Canada markets close in 27 minutes

SPDR S&P 500 ETF Trust (SPY)

NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
407.62-0.06 (-0.01%)
As of 03:33PM EST. Market open.
In The Money
Show:ListStraddle
Calls
December 1, 2022
Puts
Last PriceChange% ChangeVolumeOpen InterestStrikeLast PriceChange% ChangeVolumeOpen Interest
-----320.000.01-0.01-50.00%216
-----330.000.010.00-313245
-----335.000.030.00--4
-----336.000.030.00--10
-----337.000.010.00-611
56.650.00-13340.000.010.00-50566
-----341.000.020.00-10548
-----342.000.020.00-20555
-----343.000.040.00--201
-----344.000.010.00-5374
-----345.000.010.00-154160
-----346.000.030.00--5
48.900.00-11347.000.050.00--2
-----349.000.010.00-2317
57.33+8.66+17.79%140350.000.010.00-1392
-----351.000.030.00-45345
-----352.000.040.00-1516
-----353.000.01-0.01-50.00%227
-----354.000.020.00-309314
49.280.00-3928355.000.010.00-51803
-----356.000.010.00-850750
-----358.000.010.00-1,1511,050
-----359.000.010.00-368388
47.23+0.35+0.75%11105360.000.010.00-1321,212
-----361.000.010.00-302502
-----362.000.010.00-4914
-----363.000.010.00-1,2301,223
41.73-0.27-0.64%15135364.000.010.00-762965
42.32+1.79+4.42%624621365.000.020.00-46112
-----366.000.010.00-209578
40.73+2.02+5.22%14342367.000.010.00-173
38.40+1.54+4.18%288368.000.010.00-6411,141
-----369.000.020.00-262257
37.99+1.01+2.73%1938370.000.010.00-52,292
-----371.000.010.00-86115
35.68+0.92+2.65%132119372.000.010.00-53620
34.090.00-16195373.000.010.00-1401,583
33.63+1.60+5.00%24158374.000.01-0.01-50.00%34,518
32.07+2.20+7.37%1971375.000.01-0.01-50.00%55,500
31.68+1.65+5.49%28131376.000.01-0.01-50.00%104,721
30.49+1.21+4.13%12791377.000.01-0.01-50.00%92,219
29.68+0.73+2.52%16465378.000.01-0.01-50.00%103,187
-----379.000.01-0.02-66.67%533,099
27.62-0.14-0.50%59117380.000.01-0.02-66.67%2948,350
26.58+0.87+3.38%14131381.000.01-0.01-50.00%734,257
25.99+5.12+24.53%93162382.000.01-0.02-66.67%476,293
24.64+0.74+3.10%23358383.000.01-0.01-50.00%1567,754
23.64+1.51+6.82%158248384.000.01-0.02-66.67%10610,686
22.80+1.82+8.67%125328385.000.01-0.02-66.67%1496,985
21.78+0.90+4.31%40216386.000.01-0.03-75.00%9810,219
20.99+1.05+5.27%25201387.000.01-0.02-66.67%1018,685
18.97+0.55+2.99%25147388.000.01-0.03-75.00%1468,193
18.66+0.72+4.01%126415389.000.01-0.03-75.00%2856,457
17.62+0.21+1.21%4,2771,364390.000.01-0.04-80.00%2,21715,701
16.57-0.26-1.54%653,417391.000.01-0.03-75.00%7576,814
15.87+2.09+15.17%928,154392.000.01-0.05-83.33%1,49211,272
14.66+0.84+6.08%2465,329393.000.01-0.05-83.33%5,01213,673
14.00+0.17+1.23%3767,133394.000.01-0.05-83.33%7,63024,613
12.81-0.21-1.61%7645,437395.000.01-0.06-85.71%26,49724,279
12.29+0.40+3.36%5753,979396.000.01-0.08-88.89%7,1618,706
10.81+0.01+0.09%7312,897397.000.01-0.09-90.00%6,57611,082
9.36-0.64-6.40%8934,113398.000.01-0.11-91.67%10,08310,791
8.93-0.21-2.30%1,0673,775399.000.03-0.10-76.92%14,92410,440
7.47-0.67-8.23%4,9076,842400.000.01-0.16-94.12%75,92819,454
6.50-0.76-10.47%1,8732,969401.000.01-0.22-95.65%56,35815,258
5.53-0.69-11.09%3,8905,726402.000.01-0.29-96.67%85,34013,541
4.39-0.99-18.40%4,0376,648403.000.01-0.41-97.62%132,00312,234
3.45-1.15-25.00%22,7839,760404.000.01-0.56-98.25%151,7239,243
2.32-1.47-38.79%44,30912,774405.000.02-0.77-97.47%295,28011,663
1.43-1.59-52.65%106,40910,544406.000.08-0.97-92.38%278,43312,102
0.60-1.76-74.58%250,8855,333407.000.28-1.12-80.00%266,6997,397
0.17-1.63-90.56%304,8178,262408.000.85-0.98-53.55%151,2151,169
0.03-1.26-97.67%187,6945,852409.001.64-0.71-30.21%65,6831,036
0.01-0.91-98.91%229,89312,023410.002.63-0.54-17.03%18,1683,384
0.01-0.62-98.41%76,6694,693411.003.53-0.35-9.02%1,9861,002
0.01-0.41-97.62%60,3904,937412.004.09-0.36-8.09%7031,727
0.01-0.25-96.15%42,1625,117413.00-----
0.01-0.16-94.12%20,1605,375414.005.82-0.34-5.52%90358
0.01-0.09-90.00%35,6934,101415.007.26+0.10+1.40%1,370162
0.01-0.06-85.71%4,2844,676416.00-----
0.01-0.04-80.00%4,3462,838417.00-----
0.01-0.03-75.00%3,6061,972418.00-----
0.01-0.01-50.00%1,385340419.00-----
0.01-0.01-50.00%3,5083,038420.0013.05-2.57-16.45%1262
0.010.00-241460421.00-----
0.01-0.01-50.00%312,700422.00-----
0.010.00-324777423.00-----
0.010.00-41,685424.00-----
0.010.00-86181425.00-----
0.010.00-10916426.00-----
0.010.00-421,301427.00-----
0.010.00-86383428.00-----
0.010.00-1338429.00-----
0.010.00-26,956430.00-----
0.010.00-15432.00-----
0.010.00-12433.00-----
0.040.00--2434.00-----
0.010.00--10435.0028.13-1.18-4.03%19169
0.010.00-12439.00-----
0.010.00-3536440.00-----
0.010.00--779441.00-----
0.010.00--933442.00-----
0.010.00--2444.00-----
0.010.00--175447.00-----
0.020.00-201,949450.00-----
0.010.00-11452.00-----
-----455.0049.30+46.84+1,904.07%14-