Canada markets closed

SPDR S&P 500 ETF Trust (SPY)

NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
495.16-4.36 (-0.87%)
At close: 04:00PM EDT
494.71 -0.45 (-0.09%)
After hours: 07:59PM EDT
In The Money
Show:ListStraddle
Calls
April 22, 2024
Puts
Last PriceChange% ChangeVolumeOpen InterestStrikeLast PriceChange% ChangeVolumeOpen Interest
-----439.000.02-0.01-33.33%1,065385
-----441.000.030.00-1945
-----445.000.020.00-1,4801,485
-----446.000.01-0.01-50.00%231,294
-----447.000.02-0.01-33.33%35655
-----450.000.02-0.01-33.33%20392
-----452.000.030.00-7109
-----454.000.03-0.15-83.33%112110
-----455.000.02-0.04-66.67%2128
44.900.00-78456.000.02-0.07-77.78%877110
42.82+0.03+0.07%1472457.000.02-0.02-50.00%116124
36.85-4.63-11.16%8523458.00-----
35.85-19.33-35.03%323459.000.020.00-851172
34.85-10.33-22.86%1705460.000.02-0.02-50.00%1,374484
53.380.00--23461.000.02-0.01-33.33%49641
53.330.00--20462.000.02-0.02-50.00%447331
31.69-9.52-23.10%175100463.000.02-0.01-33.33%190314
34.83-15.30-30.52%24983464.000.02-0.02-50.00%17966
29.81-10.52-26.08%2495465.000.02-0.03-60.00%1,140111
49.580.00--15466.000.02-0.02-50.00%24599
47.300.00--3467.000.02-0.02-50.00%24188
47.810.00--123468.000.02-0.02-50.00%997307
-----469.000.01-0.04-80.00%2,172364
-----470.000.02-0.01-33.33%178427
-----471.000.03-0.02-40.00%98174
24.87-9.93-28.53%32472.000.03-0.02-40.00%1,68480
-----473.000.03-0.02-40.00%2,62215
26.700.00-121474.000.03-0.03-50.00%5893,168
19.75-19.82-50.09%61475.000.03-0.02-40.00%2,9374,008
20.10-18.48-47.90%1741476.000.03-0.02-40.00%1,210269
-----477.000.04-0.03-42.86%619167
-----478.000.02-0.07-77.78%1,107135
-----479.000.03-0.04-57.14%1,966477
-----480.000.05-0.02-28.57%4,9001,170
-----481.000.05-0.03-37.50%11,030326
-----482.000.05-0.04-44.44%6,3893,335
-----483.000.07-0.02-22.22%4,7319,199
-----484.000.09-0.01-10.00%4,442636
-----485.000.11-0.01-8.33%18,8542,412
-----486.000.140.00-9,457701
8.33-4.71-36.12%10349487.000.21+0.03+16.67%20,195930
7.50-4.80-39.02%2728488.000.28+0.06+27.27%14,7442,605
-----489.000.39+0.09+30.00%16,5311,544
5.73-5.03-46.75%1,1391,083490.000.52+0.16+44.44%61,99014,470
4.73-4.59-49.25%77723491.000.71+0.24+51.06%23,1162,237
-----492.000.96+0.35+57.38%43,3441,863
-----493.001.25+0.50+66.67%38,5881,691
2.82-3.88-57.91%17,51848494.001.61+0.66+69.47%81,2592,392
2.25-3.64-61.80%53,845466495.002.06+0.89+76.07%107,65710,250
1.76-3.53-66.73%47,389323496.002.52+1.10+77.46%62,6562,016
1.32-3.25-71.12%50,782335497.003.10+1.37+79.19%56,4342,563
0.99-2.92-74.68%62,628933498.003.77+1.67+79.52%65,0943,555
0.71-2.59-78.48%57,3992,123499.004.54+2.04+81.60%41,7763,619
0.50-2.23-81.68%130,6953,418500.005.30+2.34+79.05%24,7576,447
0.08-0.83-91.21%49,88012,730505.0010.00+3.91+64.20%1,5614,305
0.02-0.29-93.55%6,7783,053509.0014.08+4.63+48.99%4801,381
0.03-0.19-86.36%39,0566,970510.0015.08+4.68+45.00%5681,445
0.01-0.15-93.75%2,9242,029511.0016.22+5.74+54.77%201575
0.01-0.11-91.67%2,3205,515512.0017.55+4.95+39.29%63378
0.01-0.09-90.00%1,9743,292513.0018.95+6.10+47.47%14105
0.01-0.06-85.71%4,2842,486514.0019.60+5.57+39.70%45195
0.01-0.05-83.33%6,0177,862515.0020.61+5.49+36.31%4512,084
0.01-0.05-83.33%6962,768516.0016.37-0.11-0.67%214
0.01-0.03-75.00%1,2151,470517.0016.800.00-425
0.01-0.02-66.67%1,5443,663518.0022.80+4.46+24.32%243
0.01-0.02-66.67%8431,334519.0024.17+7.17+42.18%35
0.01-0.02-66.67%6544,820520.0020.51+3.06+17.54%44
0.01-0.01-50.00%190958521.0017.640.00-150
0.01-0.01-50.00%1402,659522.0024.36+1.96+8.75%4032
0.01-0.01-50.00%1549,075523.0022.340.00-1,2120
0.01-0.01-50.00%156917524.0027.28+2.82+11.53%7018
0.01-0.02-66.67%1532,612525.0022.400.00-23
0.01-0.01-50.00%941,354526.0016.120.00-10
0.01-0.01-50.00%17469527.0017.090.00-10
0.020.00-3021,254528.0027.500.00-10
0.010.00-14480529.0032.50+4.08+14.36%10
0.01-0.01-50.00%71,651530.0030.37+4.41+16.99%10
0.010.00-41,963535.0020.880.00-10
0.01-0.01-50.00%1919540.00-----
0.010.00-8,0958,260545.0046.19+14.91+47.67%20
0.010.00-1320550.00-----
0.010.00-101,248555.0041.210.00--0
0.010.00-1208560.0061.12+19.99+48.60%10
0.010.00-20108565.0051.120.00--0
0.010.00-1012570.0056.660.00--0
-----575.0061.250.00--0
-----580.0066.060.00--0
-----585.0071.160.00--0
-----595.0081.590.00--0