SPDR S&P 500 ETF Trust (SPY)
NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Calls
September 25, 2023
Puts
| Last Price | Change | % Change | Volume | Open Interest | Strike | Last Price | Change | % Change | Volume | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 50.72 | -14.35 | -22.05% | 5 | 3 | 380.00 | 0.02 | 0.00 | - | 687 | 6,181 |
| - | - | - | - | - | 381.00 | 0.01 | -0.02 | -66.67% | 1 | 1,341 |
| - | - | - | - | - | 382.00 | 0.02 | 0.00 | - | 57 | 1,362 |
| - | - | - | - | - | 383.00 | 0.02 | 0.00 | - | 24 | 56 |
| - | - | - | - | - | 384.00 | 0.02 | -0.01 | -33.33% | 536 | 338 |
| - | - | - | - | - | 385.00 | 0.02 | 0.00 | - | 295 | 110 |
| - | - | - | - | - | 386.00 | 0.03 | 0.00 | - | 221 | 292 |
| - | - | - | - | - | 387.00 | 0.02 | -0.03 | -60.00% | 1,270 | 828 |
| - | - | - | - | - | 388.00 | 0.03 | 0.00 | - | 1,240 | 1,489 |
| - | - | - | - | - | 389.00 | 0.03 | +0.01 | +50.00% | 993 | 2,619 |
| 57.04 | 0.00 | - | - | 1 | 390.00 | 0.02 | -0.01 | -33.33% | 1,044 | 331 |
| - | - | - | - | - | 392.00 | 0.02 | -0.01 | -33.33% | 1,006 | 201 |
| - | - | - | - | - | 393.00 | 0.03 | 0.00 | - | 1,308 | 1,981 |
| - | - | - | - | - | 394.00 | 0.03 | -0.02 | -40.00% | 1,861 | 887 |
| 52.11 | 0.00 | - | - | 2 | 395.00 | 0.03 | 0.00 | - | 2,253 | 105 |
| - | - | - | - | - | 396.00 | 0.03 | +0.01 | +50.00% | 20 | 82 |
| 49.78 | 0.00 | - | - | 6 | 397.00 | 0.03 | -0.03 | -50.00% | 150 | 45 |
| - | - | - | - | - | 399.00 | 0.04 | +0.01 | +33.33% | 49 | 80 |
| 31.10 | -3.51 | -10.14% | 137 | 144 | 400.00 | 0.04 | -0.02 | -33.33% | 811 | 137 |
| - | - | - | - | - | 401.00 | 0.04 | -0.02 | -33.33% | 401 | 79 |
| - | - | - | - | - | 403.00 | 0.04 | 0.00 | - | 60 | 10 |
| - | - | - | - | - | 405.00 | 0.04 | -0.05 | -55.56% | 304 | 168 |
| - | - | - | - | - | 406.00 | 0.06 | -0.04 | -40.00% | 49 | 148 |
| - | - | - | - | - | 407.00 | 0.06 | 0.00 | - | 1,013 | 576 |
| - | - | - | - | - | 408.00 | 0.05 | -0.03 | -37.50% | 325 | 1,698 |
| - | - | - | - | - | 409.00 | 0.05 | -0.08 | -61.54% | 188 | 692 |
| - | - | - | - | - | 410.00 | 0.05 | -0.05 | -50.00% | 1,019 | 982 |
| - | - | - | - | - | 411.00 | 0.07 | -0.05 | -41.67% | 219 | 932 |
| 19.30 | -19.69 | -50.50% | 1 | - | 412.00 | 0.07 | -0.04 | -36.36% | 1,131 | 897 |
| - | - | - | - | - | 413.00 | 0.05 | -0.06 | -54.55% | 1,061 | 424 |
| - | - | - | - | - | 414.00 | 0.06 | -0.09 | -60.00% | 2,049 | 156 |
| - | - | - | - | - | 415.00 | 0.06 | -0.11 | -64.71% | 1,288 | 1,695 |
| - | - | - | - | - | 416.00 | 0.07 | -0.15 | -68.18% | 1,198 | 1,363 |
| - | - | - | - | - | 417.00 | 0.07 | -0.13 | -65.00% | 2,951 | 1,180 |
| 12.88 | -1.41 | -9.87% | 9 | 1 | 418.00 | 0.08 | -0.16 | -66.67% | 2,073 | 1,413 |
| - | - | - | - | - | 419.00 | 0.08 | -0.21 | -72.41% | 1,370 | 2,776 |
| 10.57 | -3.23 | -23.41% | 163 | 11 | 420.00 | 0.08 | -0.26 | -76.47% | 10,496 | 4,789 |
| - | - | - | - | - | 421.00 | 0.10 | -0.27 | -72.97% | 1,673 | 538 |
| 10.95 | +0.95 | +9.50% | 53 | 2 | 422.00 | 0.13 | -0.28 | -68.29% | 4,919 | 850 |
| - | - | - | - | - | 423.00 | 0.15 | -0.36 | -70.59% | 5,332 | 2,886 |
| - | - | - | - | - | 424.00 | 0.20 | -0.41 | -67.21% | 9,573 | 5,106 |
| - | - | - | - | - | 425.00 | 0.29 | -0.43 | -59.72% | 13,769 | 2,081 |
| 4.93 | -1.73 | -25.98% | 335 | 51 | 426.00 | 0.37 | -0.51 | -57.95% | 17,681 | 4,719 |
| - | - | - | - | - | 427.00 | 0.51 | -0.53 | -50.96% | 18,809 | 2,068 |
| 3.59 | -1.09 | -23.29% | 1,650 | 66 | 428.00 | 0.72 | -0.53 | -42.40% | 35,967 | 4,021 |
| 2.78 | -1.08 | -27.98% | 3,844 | 114 | 429.00 | 0.97 | -0.54 | -35.76% | 46,948 | 2,088 |
| 2.09 | -1.09 | -34.28% | 14,368 | 549 | 430.00 | 1.26 | -0.61 | -32.62% | 116,800 | 5,558 |
| - | - | - | - | - | 431.00 | 1.64 | -0.61 | -27.11% | 113,025 | 4,133 |
| 1.02 | -0.96 | -48.48% | 85,332 | 3,647 | 432.00 | 2.14 | -0.58 | -21.32% | 152,575 | 13,374 |
| 0.66 | -0.86 | -56.58% | 160,628 | 1,968 | 433.00 | 2.76 | -0.43 | -13.48% | 111,645 | 6,324 |
| 0.40 | -0.73 | -64.60% | 106,717 | 4,598 | 434.00 | 3.60 | -0.28 | -7.22% | 32,894 | 3,807 |
| 0.23 | -0.61 | -72.62% | 100,596 | 16,534 | 435.00 | 4.29 | -0.16 | -3.60% | 7,909 | 12,031 |
| 0.13 | -0.46 | -77.97% | 45,902 | 3,806 | 436.00 | 5.46 | +0.20 | +3.80% | 3,597 | 2,655 |
| 0.07 | -0.34 | -82.93% | 30,986 | 13,415 | 437.00 | 6.35 | +0.35 | +5.83% | 1,971 | 3,969 |
| 0.03 | -0.24 | -88.89% | 26,475 | 4,780 | 438.00 | 7.39 | +0.55 | +8.04% | 1,185 | 3,509 |
| 0.01 | -0.16 | -94.12% | 12,280 | 2,193 | 439.00 | 8.34 | +0.43 | +5.44% | 1,003 | 3,293 |
| 0.02 | -0.10 | -83.33% | 18,092 | 15,579 | 440.00 | 9.37 | +0.52 | +5.88% | 570 | 2,636 |
| 0.01 | -0.06 | -85.71% | 5,848 | 1,844 | 441.00 | 10.39 | +0.57 | +5.80% | 511 | 734 |
| 0.01 | -0.05 | -83.33% | 3,088 | 4,733 | 442.00 | 11.48 | +1.16 | +11.24% | 495 | 339 |
| 0.01 | -0.03 | -75.00% | 2,865 | 3,653 | 443.00 | 12.56 | +0.78 | +6.62% | 779 | 160 |
| 0.01 | -0.02 | -66.67% | 1,944 | 5,039 | 444.00 | 13.30 | +1.30 | +10.83% | 351 | 101 |
| 0.01 | -0.01 | -50.00% | 1,060 | 14,076 | 445.00 | 13.78 | +0.63 | +4.79% | 582 | 344 |
| 0.01 | 0.00 | - | 469 | 3,387 | 446.00 | 14.22 | +0.42 | +3.04% | 191 | 44 |
| 0.01 | 0.00 | - | 1,052 | 4,191 | 447.00 | 15.85 | +1.81 | +12.89% | 146 | 39 |
| 0.01 | 0.00 | - | 1,345 | 5,733 | 448.00 | 16.03 | -0.03 | -0.19% | 62 | 21 |
| 0.01 | -0.01 | -50.00% | 200 | 3,180 | 449.00 | 16.40 | +0.37 | +2.31% | 16 | 5 |
| 0.01 | 0.00 | - | 830 | 9,696 | 450.00 | 18.79 | +1.19 | +6.76% | 29 | 1 |
| 0.01 | 0.00 | - | 168 | 2,221 | 451.00 | 18.36 | +0.86 | +4.91% | 2 | 6 |
| 0.01 | -0.01 | -50.00% | 99 | 3,291 | 452.00 | 18.15 | 0.00 | - | 5 | 0 |
| 0.01 | 0.00 | - | 174 | 1,396 | 453.00 | 13.26 | 0.00 | - | 4 | 2 |
| 0.01 | 0.00 | - | 50 | 938 | 454.00 | 14.79 | 0.00 | - | 1 | 1 |
| 0.01 | 0.00 | - | 130 | 2,476 | 455.00 | 22.05 | 0.00 | - | 208 | 0 |
| 0.01 | 0.00 | - | 11 | 1,566 | 456.00 | 12.39 | 0.00 | - | 2 | 0 |
| 0.01 | 0.00 | - | 9 | 3,300 | 457.00 | 18.74 | 0.00 | - | 1 | 0 |
| 0.01 | 0.00 | - | 2 | 1,036 | 458.00 | 19.72 | 0.00 | - | 1 | 1 |
| 0.01 | 0.00 | - | 6 | 856 | 459.00 | 26.32 | +12.06 | +84.57% | 1 | 0 |
| 0.01 | 0.00 | - | 1 | 2,118 | 460.00 | 27.40 | -0.49 | -1.76% | 40 | 4 |
| 0.01 | 0.00 | - | 270 | 435 | 461.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 1 | 221 | 462.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 50 | 116 | 463.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 1 | 94 | 464.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 16 | 817 | 465.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 2 | 409 | 466.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 374 | 138 | 467.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 2 | 23 | 468.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 175 | 558 | 469.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 1 | 487 | 470.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 2 | 101 | 471.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 1 | 99 | 472.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | - | 102 | 473.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 12,946 | 107 | 474.00 | - | - | - | - | - |
| 0.02 | 0.00 | - | - | 9 | 476.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | - | 1 | 479.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | - | 800 | 481.00 | - | - | - | - | - |
| - | - | - | - | - | 484.00 | 37.39 | 0.00 | - | - | - |
| - | - | - | - | - | 485.00 | 38.38 | 0.00 | - | - | - |
| - | - | - | - | - | 492.00 | 45.37 | 0.00 | - | - | - |
© 2023 Yahoo. All rights reserved.
