SPDR S&P 500 ETF (SPY)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 11:33AM EDT. Market open.
Calls
24 May 2024
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 136.58 | 0.00 | - | 52 | 63 | 395.00 | 0.01 | 0.00 | - | 1 | 692 |
| 131.46 | 0.00 | - | 3 | 23 | 400.00 | 0.01 | 0.00 | - | 4 | 1,343 |
| 106.45 | 0.00 | - | 15 | 16 | 405.00 | 0.01 | 0.00 | - | 401 | 12,709 |
| 120.00 | +6.89 | +6.09% | 2 | 7 | 410.00 | 0.01 | 0.00 | - | 801 | 811 |
| 115.78 | +14.22 | +14.00% | 1 | 2 | 415.00 | 0.01 | 0.00 | - | 1 | 1,186 |
| 103.78 | 0.00 | - | 1 | 53 | 420.00 | 0.01 | 0.00 | - | 1 | 1,217 |
| 103.60 | 0.00 | - | 2 | 73 | 425.00 | 0.01 | 0.00 | - | 10 | 2,224 |
| 101.48 | 0.00 | - | 1 | 14 | 430.00 | 0.01 | 0.00 | - | 1 | 2,086 |
| 94.08 | 0.00 | - | 6 | 24 | 435.00 | 0.01 | 0.00 | - | 31 | 1,112 |
| 90.54 | 0.00 | - | 6 | 268 | 440.00 | 0.02 | 0.00 | - | 2 | 504 |
| - | - | - | - | - | 444.00 | 0.01 | 0.00 | - | 25 | 26 |
| 86.47 | 0.00 | - | 1 | 32 | 445.00 | 0.01 | 0.00 | - | 120 | 2,044 |
| - | - | - | - | - | 446.00 | 0.01 | 0.00 | - | 55 | 55 |
| - | - | - | - | - | 447.00 | 0.01 | 0.00 | - | 1 | 78 |
| - | - | - | - | - | 448.00 | 0.01 | 0.00 | - | 130 | 156 |
| - | - | - | - | - | 449.00 | 0.01 | 0.00 | - | 10 | 435 |
| 79.50 | 0.00 | - | 64 | 111 | 450.00 | 0.01 | 0.00 | - | 581 | 10,434 |
| - | - | - | - | - | 451.00 | 0.02 | 0.00 | - | 174 | 755 |
| - | - | - | - | - | 452.00 | 0.01 | 0.00 | - | 37 | 154 |
| - | - | - | - | - | 453.00 | 0.01 | 0.00 | - | 13 | 718 |
| - | - | - | - | - | 454.00 | 0.01 | 0.00 | - | 1,016 | 1,377 |
| 75.04 | 0.00 | - | 1 | 19 | 455.00 | 0.01 | 0.00 | - | 10 | 3,286 |
| 74.46 | 0.00 | - | - | 14 | 456.00 | 0.01 | 0.00 | - | 20 | 56 |
| - | - | - | - | - | 457.00 | 0.03 | 0.00 | - | 37 | 101 |
| - | - | - | - | - | 458.00 | 0.05 | 0.00 | - | 127 | 127 |
| - | - | - | - | - | 459.00 | 0.01 | 0.00 | - | 5 | 119 |
| 70.18 | -1.65 | -2.30% | 1 | 31 | 460.00 | 0.01 | 0.00 | - | 24 | 1,954 |
| - | - | - | - | - | 461.00 | 0.02 | 0.00 | - | 2 | 5 |
| - | - | - | - | - | 462.00 | 0.01 | 0.00 | - | 11 | 1,111 |
| - | - | - | - | - | 463.00 | 0.01 | 0.00 | - | 3 | 3 |
| - | - | - | - | - | 464.00 | 0.04 | 0.00 | - | - | 5 |
| 64.40 | 0.00 | - | 3 | 169 | 465.00 | 0.01 | 0.00 | - | 42 | 3,740 |
| 63.90 | 0.00 | - | - | 1 | 466.00 | 0.03 | 0.00 | - | 1 | 24 |
| 61.34 | 0.00 | - | 16 | 17 | 468.00 | 0.01 | -0.02 | -66.67% | 180 | 1,130 |
| 60.10 | 0.00 | - | 2 | 2 | 469.00 | 0.01 | -0.01 | -50.00% | 25 | 26 |
| 61.25 | 0.00 | - | 8 | 95 | 470.00 | 0.02 | +0.01 | +100.00% | 26 | 2,075 |
| - | - | - | - | - | 471.00 | 0.02 | 0.00 | - | 2 | 16 |
| 58.59 | 0.00 | - | - | 6 | 472.00 | 0.01 | 0.00 | - | 2 | 12 |
| - | - | - | - | - | 474.00 | 0.02 | 0.00 | - | 479 | 475 |
| 56.64 | 0.00 | - | 1 | 98 | 475.00 | 0.01 | -0.01 | -50.00% | 3 | 13,494 |
| - | - | - | - | - | 476.00 | 0.01 | 0.00 | - | 481 | 481 |
| - | - | - | - | - | 477.00 | 0.02 | 0.00 | - | 50 | 523 |
| - | - | - | - | - | 478.00 | 0.07 | 0.00 | - | - | 2 |
| - | - | - | - | - | 479.00 | 0.01 | 0.00 | - | 7 | 15 |
| 50.28 | +0.28 | +0.56% | 7 | 212 | 480.00 | 0.01 | 0.00 | - | 48 | 15,451 |
| 40.88 | 0.00 | - | 26 | 26 | 481.00 | 0.01 | -0.01 | -50.00% | 1 | 925 |
| 37.38 | 0.00 | - | 1 | 46 | 482.00 | 0.02 | 0.00 | - | 116 | 1,085 |
| 47.56 | 0.00 | - | 1 | 85 | 483.00 | 0.02 | 0.00 | - | 956 | 2,747 |
| 20.93 | 0.00 | - | 50 | 36 | 484.00 | 0.02 | 0.00 | - | 4 | 1,042 |
| 44.05 | 0.00 | - | 8 | 130 | 485.00 | 0.02 | 0.00 | - | 530 | 2,889 |
| 44.60 | 0.00 | - | 1 | 221 | 486.00 | 0.02 | 0.00 | - | 1 | 994 |
| 44.70 | 0.00 | - | 10 | 354 | 487.00 | 0.02 | 0.00 | - | 13 | 2,052 |
| 41.33 | 0.00 | - | 1 | 30 | 488.00 | 0.03 | 0.00 | - | 6 | 3,350 |
| 40.88 | 0.00 | - | 1 | 309 | 489.00 | 0.02 | 0.00 | - | 9 | 6,356 |
| 40.00 | 0.00 | - | 2 | 1,273 | 490.00 | 0.02 | 0.00 | - | 271 | 15,188 |
| 39.59 | 0.00 | - | 1 | 10 | 491.00 | 0.02 | 0.00 | - | 1 | 9,648 |
| 39.03 | 0.00 | - | 2 | 33 | 492.00 | 0.02 | 0.00 | - | 12 | 4,241 |
| 36.35 | 0.00 | - | 1 | 444 | 493.00 | 0.02 | 0.00 | - | 31 | 9,951 |
| 36.61 | 0.00 | - | 3 | 361 | 494.00 | 0.02 | 0.00 | - | 29 | 3,589 |
| 36.70 | 0.00 | - | 10 | 1,306 | 495.00 | 0.03 | +0.01 | +50.00% | 3 | 9,406 |
| 34.87 | 0.00 | - | 21 | 258 | 496.00 | 0.03 | 0.00 | - | 30 | 10,179 |
| 33.05 | -1.26 | -3.67% | 1 | 545 | 497.00 | 0.02 | 0.00 | - | 368 | 4,366 |
| 31.71 | 0.00 | - | 1 | 658 | 498.00 | 0.02 | 0.00 | - | 10 | 5,390 |
| 29.85 | 0.00 | - | 1 | 762 | 499.00 | 0.02 | 0.00 | - | 10 | 2,871 |
| 29.93 | -0.97 | -3.14% | 10 | 2,857 | 500.00 | 0.02 | 0.00 | - | 143 | 18,591 |
| 29.87 | 0.00 | - | 20 | 1,549 | 501.00 | 0.02 | 0.00 | - | 17 | 4,164 |
| 28.66 | 0.00 | - | 7 | 1,129 | 502.00 | 0.03 | 0.00 | - | 3 | 3,795 |
| 27.48 | 0.00 | - | 2 | 1,286 | 503.00 | 0.03 | +0.01 | +50.00% | 3 | 2,288 |
| 26.57 | -0.72 | -2.64% | 15 | 1,299 | 504.00 | 0.03 | 0.00 | - | 127 | 6,300 |
| 25.86 | +0.44 | +1.73% | 12 | 1,787 | 505.00 | 0.03 | 0.00 | - | 18 | 3,915 |
| 24.41 | 0.00 | - | 8 | 754 | 506.00 | 0.03 | 0.00 | - | 4 | 3,716 |
| 23.63 | 0.00 | - | 111 | 732 | 507.00 | 0.04 | 0.00 | - | 1 | 8,188 |
| 21.49 | -1.15 | -5.08% | 1 | 1,710 | 508.00 | 0.05 | +0.01 | +25.00% | 26 | 26,104 |
| 21.35 | +0.10 | +0.47% | 5 | 755 | 509.00 | 0.05 | +0.01 | +25.00% | 42 | 2,550 |
| 20.79 | +0.20 | +0.97% | 17 | 2,218 | 510.00 | 0.04 | 0.00 | - | 1,028 | 22,293 |
| 19.32 | -0.64 | -3.21% | 4 | 759 | 511.00 | 0.06 | 0.00 | - | 35 | 1,981 |
| 18.87 | 0.00 | - | 37 | 772 | 512.00 | 0.05 | -0.01 | -16.67% | 43 | 4,440 |
| 17.94 | +0.51 | +2.93% | 2 | 1,295 | 513.00 | 0.06 | -0.01 | -12.50% | 492 | 4,246 |
| 16.75 | +0.46 | +2.82% | 3 | 1,147 | 514.00 | 0.07 | -0.01 | -12.50% | 167 | 8,231 |
| 15.91 | +0.46 | +2.98% | 17 | 2,524 | 515.00 | 0.09 | -0.02 | -18.18% | 1,334 | 9,865 |
| 14.85 | +0.28 | +1.92% | 42 | 1,718 | 516.00 | 0.09 | -0.03 | -23.08% | 428 | 4,120 |
| 13.90 | +0.38 | +2.81% | 7 | 2,390 | 517.00 | 0.12 | -0.03 | -21.43% | 666 | 7,311 |
| 12.89 | -0.07 | -0.54% | 16 | 2,609 | 518.00 | 0.14 | -0.05 | -25.00% | 1,025 | 6,514 |
| 11.17 | -0.99 | -8.14% | 1 | 2,612 | 519.00 | 0.18 | -0.06 | -25.00% | 520 | 6,670 |
| 11.04 | +0.37 | +3.47% | 61 | 10,821 | 520.00 | 0.21 | -0.09 | -29.03% | 2,411 | 19,302 |
| 10.03 | -0.02 | -0.20% | 116 | 3,542 | 521.00 | 0.27 | -0.10 | -27.03% | 657 | 6,260 |
| 9.13 | +0.38 | +4.34% | 78 | 2,800 | 522.00 | 0.36 | -0.10 | -21.74% | 711 | 6,352 |
| 8.25 | +0.24 | +3.00% | 152 | 2,303 | 523.00 | 0.45 | -0.12 | -21.05% | 1,002 | 5,080 |
| 7.56 | +0.55 | +7.85% | 29 | 3,550 | 524.00 | 0.54 | -0.18 | -25.00% | 1,122 | 5,759 |
| 6.68 | +0.45 | +7.22% | 96 | 9,544 | 525.00 | 0.71 | -0.20 | -21.98% | 3,996 | 30,673 |
| 5.79 | +0.19 | +3.39% | 41 | 4,813 | 526.00 | 0.87 | -0.23 | -20.72% | 1,898 | 7,833 |
| 4.95 | +0.26 | +5.54% | 449 | 3,976 | 527.00 | 1.10 | -0.28 | -20.29% | 1,904 | 8,703 |
| 4.22 | +0.23 | +5.76% | 542 | 6,419 | 528.00 | 1.38 | -0.29 | -17.37% | 4,202 | 7,634 |
| 3.68 | +0.31 | +9.01% | 20,773 | 6,485 | 529.00 | 1.71 | -0.33 | -16.18% | 5,132 | 10,063 |
| 3.04 | +0.26 | +9.42% | 14,304 | 16,203 | 530.00 | 2.09 | -0.37 | -14.98% | 5,838 | 11,808 |
| 2.50 | +0.25 | +11.11% | 4,460 | 12,305 | 531.00 | 2.48 | -0.47 | -15.93% | 1,251 | 5,896 |
| 1.97 | +0.18 | +9.94% | 3,438 | 7,822 | 532.00 | 3.07 | -0.46 | -13.03% | 667 | 4,017 |
| 1.57 | +0.16 | +11.35% | 2,649 | 11,274 | 533.00 | 3.80 | -0.34 | -8.21% | 102 | 928 |
| 1.25 | +0.17 | +15.74% | 2,996 | 4,838 | 534.00 | 4.47 | -0.37 | -7.64% | 35 | 426 |
| 0.90 | +0.11 | +13.25% | 2,929 | 8,146 | 535.00 | 5.23 | -0.47 | -8.25% | 24 | 1,781 |
| 0.65 | +0.08 | +13.56% | 1,334 | 5,800 | 536.00 | 6.00 | -0.50 | -7.69% | 30 | 77 |
| 0.46 | +0.07 | +17.95% | 913 | 5,200 | 537.00 | 7.27 | +0.33 | +4.76% | 6 | 141 |
| 0.32 | +0.05 | +18.52% | 1,309 | 6,327 | 538.00 | 7.20 | 0.00 | - | 73 | 72 |
| 0.22 | +0.04 | +23.53% | 2,569 | 3,381 | 539.00 | 9.38 | +0.53 | +5.99% | 1 | 24 |
| 0.13 | +0.02 | +20.00% | 2,985 | 11,959 | 540.00 | 9.91 | 0.00 | - | 86 | 47 |
| 0.08 | +0.01 | +14.29% | 641 | 2,926 | 541.00 | 11.19 | 0.00 | - | 9 | 4 |
| 0.06 | 0.00 | - | 474 | 2,289 | 542.00 | 12.47 | 0.00 | - | 7 | 8 |
| 0.04 | 0.00 | - | 68 | 2,048 | 543.00 | 12.97 | 0.00 | - | 8 | 1 |
| 0.03 | 0.00 | - | 164 | 1,319 | 544.00 | - | - | - | - | - |
| 0.02 | -0.01 | -33.33% | 308 | 5,411 | 545.00 | 13.94 | 0.00 | - | 18 | 1 |
| 0.01 | -0.01 | -33.33% | 158 | 1,074 | 546.00 | 25.32 | 0.00 | - | 1 | 0 |
| 0.01 | 0.00 | - | 1 | 963 | 547.00 | 26.34 | 0.00 | - | 2 | 0 |
| 0.01 | -0.01 | -50.00% | 4 | 1,489 | 548.00 | - | - | - | - | - |
| 0.01 | -0.01 | -50.00% | 6 | 504 | 549.00 | - | - | - | - | - |
| 0.01 | -0.01 | -50.00% | 156 | 2,069 | 550.00 | 19.95 | 0.00 | - | 5 | 3 |
| 0.01 | -0.01 | -50.00% | 471 | 1,603 | 555.00 | 24.96 | 0.00 | - | 2 | 0 |
| 0.01 | 0.00 | - | 6 | 6,457 | 560.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 268 | 13,124 | 565.00 | 46.04 | 0.00 | - | 1 | 0 |
| 0.01 | 0.00 | - | 336 | 8,196 | 570.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 1 | 22 | 575.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 80 | 933 | 580.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 1 | 2,378 | 585.00 | 56.09 | 0.00 | - | 1 | 1 |
| 0.01 | 0.00 | - | 6,148 | 6,216 | 590.00 | 61.11 | 0.00 | - | 1 | 0 |
| 0.01 | 0.00 | - | 6,993 | 7,004 | 595.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 2 | 35 | 600.00 | - | - | - | - | - |
© 2024 Yahoo. All rights reserved.