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
May 13, 2024
Puts
| Last Price | Change | % Change | Volume | Open Interest | Strike | Last Price | Change | % Change | Volume | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 70.49 | +0.49 | +0.70% | 34 | 203 | 450.00 | 0.01 | 0.00 | - | 2 | 704 |
| - | - | - | - | - | 460.00 | 0.01 | 0.00 | - | 12 | 985 |
| 50.24 | +8.41 | +20.11% | 3 | 5 | 470.00 | 0.01 | -0.01 | -50.00% | 16 | 1,063 |
| 42.72 | 0.00 | - | 1 | 1 | 475.00 | 0.01 | -0.01 | -50.00% | 16 | 12 |
| 41.29 | +3.79 | +10.11% | 4 | 5 | 480.00 | 0.01 | 0.00 | - | 43 | 9,514 |
| - | - | - | - | - | 485.00 | 0.02 | +0.01 | +100.00% | 2,133 | 141 |
| 30.84 | +1.05 | +3.52% | 17 | 269 | 490.00 | 0.01 | 0.00 | - | 774 | 3,727 |
| 31.43 | +4.84 | +18.20% | 102 | 176 | 491.00 | 0.01 | -0.01 | -50.00% | 2,880 | 463 |
| 22.91 | 0.00 | - | - | 1 | 492.00 | 0.01 | -0.01 | -50.00% | 5,847 | 592 |
| 24.60 | 0.00 | - | - | 175 | 493.00 | 0.01 | 0.00 | - | 7,058 | 1,090 |
| 18.10 | 0.00 | - | 1 | 2 | 494.00 | 0.01 | -0.01 | -50.00% | 2,598 | 1,539 |
| 25.23 | +9.01 | +55.55% | 1 | 9 | 495.00 | 0.01 | -0.01 | -50.00% | 264 | 3,566 |
| 21.52 | 0.00 | - | 1 | 10 | 496.00 | 0.01 | -0.01 | -50.00% | 56 | 1,366 |
| 23.22 | +0.90 | +4.03% | 2 | 38 | 497.00 | 0.01 | -0.01 | -50.00% | 225 | 1,875 |
| 22.28 | 0.00 | - | 12 | 162 | 498.00 | 0.01 | -0.01 | -50.00% | 43 | 556 |
| 21.77 | +1.22 | +5.94% | 13 | 261 | 499.00 | 0.01 | -0.01 | -50.00% | 320 | 863 |
| 20.80 | +0.55 | +2.72% | 732 | 841 | 500.00 | 0.01 | -0.01 | -50.00% | 388 | 3,361 |
| 19.56 | +0.63 | +3.33% | 2 | 149 | 501.00 | 0.01 | -0.02 | -66.67% | 187 | 4,131 |
| 18.25 | +0.86 | +4.95% | 4 | 315 | 502.00 | 0.01 | -0.02 | -66.67% | 143 | 2,278 |
| 17.86 | +0.71 | +4.14% | 139 | 377 | 503.00 | 0.01 | -0.01 | -50.00% | 463 | 7,827 |
| 17.11 | +1.36 | +8.63% | 159 | 258 | 504.00 | 0.01 | -0.02 | -66.67% | 257 | 4,685 |
| 15.75 | +0.15 | +0.96% | 103 | 315 | 505.00 | 0.01 | -0.01 | -50.00% | 1,579 | 3,140 |
| 14.80 | +0.40 | +2.78% | 14 | 309 | 506.00 | 0.01 | -0.01 | -50.00% | 2,182 | 3,214 |
| 14.20 | +0.94 | +7.09% | 57 | 1,805 | 507.00 | 0.01 | -0.03 | -75.00% | 1,074 | 2,235 |
| 12.75 | +0.21 | +1.67% | 61 | 540 | 508.00 | 0.01 | -0.02 | -66.67% | 1,541 | 3,347 |
| 11.79 | +0.44 | +3.88% | 181 | 1,308 | 509.00 | 0.02 | -0.02 | -50.00% | 5,048 | 1,706 |
| 11.20 | +0.85 | +8.21% | 218 | 1,966 | 510.00 | 0.02 | -0.04 | -66.67% | 11,983 | 10,455 |
| 9.79 | +0.70 | +7.70% | 206 | 602 | 511.00 | 0.02 | -0.04 | -66.67% | 5,186 | 2,142 |
| 8.83 | +0.43 | +5.12% | 262 | 648 | 512.00 | 0.02 | -0.05 | -71.43% | 5,169 | 3,341 |
| 7.72 | +0.69 | +9.82% | 233 | 553 | 513.00 | 0.03 | -0.07 | -70.00% | 8,859 | 4,038 |
| 7.05 | +0.21 | +3.07% | 762 | 932 | 514.00 | 0.04 | -0.11 | -73.33% | 9,124 | 4,474 |
| 5.77 | -0.18 | -3.03% | 1,307 | 1,205 | 515.00 | 0.06 | -0.15 | -71.43% | 23,418 | 6,909 |
| 4.80 | -0.30 | -5.88% | 740 | 1,105 | 516.00 | 0.10 | -0.20 | -66.67% | 35,209 | 4,266 |
| 3.92 | -0.18 | -4.39% | 2,129 | 3,579 | 517.00 | 0.16 | -0.27 | -62.79% | 37,394 | 5,565 |
| 3.10 | -0.19 | -5.78% | 6,964 | 4,341 | 518.00 | 0.26 | -0.37 | -58.73% | 47,017 | 5,038 |
| 2.21 | -0.34 | -13.33% | 8,821 | 3,041 | 519.00 | 0.44 | -0.44 | -50.00% | 72,986 | 6,782 |
| 1.49 | -0.42 | -21.99% | 76,911 | 7,521 | 520.00 | 0.72 | -0.52 | -41.94% | 141,577 | 3,362 |
| 0.91 | -0.42 | -31.58% | 144,481 | 4,240 | 521.00 | 1.11 | -0.56 | -33.53% | 113,242 | 358 |
| 0.48 | -0.39 | -44.83% | 127,732 | 3,229 | 522.00 | 1.69 | -0.49 | -22.48% | 45,728 | 441 |
| 0.23 | -0.30 | -56.60% | 85,768 | 4,378 | 523.00 | 2.38 | -0.49 | -17.07% | 11,320 | 157 |
| 0.10 | -0.20 | -66.67% | 57,841 | 7,847 | 524.00 | 3.25 | -0.71 | -17.93% | 8,992 | 47 |
| 0.03 | -0.14 | -82.35% | 44,708 | 7,531 | 525.00 | 4.28 | -0.28 | -6.14% | 2,694 | 94 |
| 0.01 | -0.07 | -87.50% | 18,125 | 3,137 | 526.00 | 4.87 | -1.00 | -17.04% | 236 | 25 |
| 0.01 | -0.04 | -80.00% | 7,817 | 1,969 | 527.00 | 6.21 | -5.10 | -45.09% | 140 | 0 |
| 0.01 | -0.02 | -66.67% | 5,003 | 1,644 | 528.00 | - | - | - | - | - |
| 0.01 | -0.01 | -50.00% | 1,756 | 827 | 529.00 | 7.83 | -1.47 | -15.81% | 52 | 4 |
| 0.01 | -0.01 | -50.00% | 1,811 | 3,487 | 530.00 | 8.72 | -1.38 | -13.66% | 6 | 4 |
| 0.01 | 0.00 | - | 371 | 7 | 531.00 | 9.85 | -4.33 | -30.54% | 13 | 1 |
| 0.01 | 0.00 | - | 590 | 3 | 532.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 1,182 | 20 | 533.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 306 | 83 | 534.00 | 13.18 | -1.97 | -13.00% | 2 | 1 |
| 0.01 | -0.01 | -50.00% | 24 | 308 | 535.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 7 | 7 | 537.00 | - | - | - | - | - |
| - | - | - | - | - | 538.00 | 16.95 | -1.87 | -9.94% | 1 | - |
| 0.01 | 0.00 | - | 1 | 1 | 539.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 7 | 529 | 540.00 | 18.82 | -3.74 | -16.58% | 2 | 0 |
| 0.01 | 0.00 | - | - | 585 | 545.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 102 | 606 | 550.00 | 31.36 | 0.00 | - | 10 | 0 |
© 2024 Yahoo. All rights reserved.