SPDR S&P 500 ETF (SPY)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Calls
8 July 2024
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| - | - | - | - | - | 390.00 | 0.01 | 0.00 | - | 1 | 2 |
| 146.52 | 0.00 | - | - | 2 | 400.00 | 0.01 | 0.00 | - | - | 6 |
| - | - | - | - | - | 440.00 | 0.01 | 0.00 | - | - | 271 |
| - | - | - | - | - | 445.00 | 0.01 | 0.00 | - | 1 | 2 |
| 102.49 | +7.30 | +7.67% | 1 | 2 | 450.00 | 0.01 | 0.00 | - | - | 1 |
| - | - | - | - | - | 455.00 | 0.02 | 0.00 | - | 10 | 12 |
| - | - | - | - | - | 460.00 | 0.01 | 0.00 | - | 4 | 451 |
| - | - | - | - | - | 465.00 | 0.01 | 0.00 | - | 27 | 52 |
| - | - | - | - | - | 466.00 | 0.01 | 0.00 | - | 231 | 156 |
| - | - | - | - | - | 469.00 | 0.02 | 0.00 | - | 246 | 246 |
| 75.45 | 0.00 | - | 1 | 2 | 470.00 | 0.01 | 0.00 | - | 21 | 40 |
| - | - | - | - | - | 471.00 | 0.02 | 0.00 | - | 40 | 45 |
| - | - | - | - | - | 473.00 | 0.03 | 0.00 | - | - | 277 |
| - | - | - | - | - | 475.00 | 0.02 | 0.00 | - | 561 | 166 |
| - | - | - | - | - | 476.00 | 0.01 | 0.00 | - | 3 | 201 |
| - | - | - | - | - | 477.00 | 0.01 | 0.00 | - | 80 | 431 |
| - | - | - | - | - | 478.00 | 0.03 | 0.00 | - | 57 | 520 |
| - | - | - | - | - | 479.00 | 0.01 | 0.00 | - | 6 | 653 |
| 67.45 | 0.00 | - | 6 | 6 | 481.00 | 0.04 | 0.00 | - | - | 100 |
| - | - | - | - | - | 483.00 | 0.02 | 0.00 | - | 82 | 202 |
| - | - | - | - | - | 484.00 | 0.02 | 0.00 | - | 10 | 132 |
| - | - | - | - | - | 485.00 | 0.02 | 0.00 | - | 7 | 678 |
| - | - | - | - | - | 486.00 | 0.02 | 0.00 | - | 221 | 332 |
| - | - | - | - | - | 488.00 | 0.02 | 0.00 | - | 474 | 1,129 |
| - | - | - | - | - | 489.00 | 0.02 | 0.00 | - | 592 | 715 |
| - | - | - | - | - | 490.00 | 0.02 | 0.00 | - | 542 | 1,589 |
| - | - | - | - | - | 492.00 | 0.02 | 0.00 | - | 2 | 352 |
| - | - | - | - | - | 496.00 | 0.02 | 0.00 | - | 223 | 297 |
| - | - | - | - | - | 497.00 | 0.01 | -0.01 | -50.00% | 569 | 17 |
| - | - | - | - | - | 498.00 | 0.01 | -0.02 | -66.67% | 1,320 | 122 |
| - | - | - | - | - | 499.00 | 0.01 | -0.04 | -80.00% | 210 | 200 |
| - | - | - | - | - | 500.00 | 0.01 | -0.02 | -66.67% | 209 | 594 |
| 42.60 | 0.00 | - | - | 1 | 505.00 | 0.01 | -0.01 | -50.00% | 193 | 1,601 |
| 42.96 | +6.66 | +18.35% | 4 | 2 | 510.00 | 0.01 | -0.02 | -66.67% | 1,460 | 1,092 |
| - | - | - | - | - | 515.00 | 0.01 | -0.01 | -50.00% | 2 | 8,146 |
| 26.26 | 0.00 | - | 2 | 15 | 520.00 | 0.01 | -0.02 | -66.67% | 21 | 6,939 |
| - | - | - | - | - | 525.00 | 0.03 | -0.01 | -25.00% | 333 | 711 |
| - | - | - | - | - | 526.00 | 0.02 | -0.03 | -60.00% | 1,171 | 1,429 |
| - | - | - | - | - | 527.00 | 0.02 | -0.02 | -50.00% | 847 | 1,560 |
| - | - | - | - | - | 528.00 | 0.02 | -0.03 | -60.00% | 138 | 389 |
| 25.67 | +9.04 | +54.36% | 1 | 10 | 529.00 | 0.02 | -0.02 | -50.00% | 1,294 | 995 |
| 23.70 | +2.60 | +12.32% | 7 | 34 | 530.00 | 0.01 | -0.03 | -75.00% | 192 | 2,076 |
| - | - | - | - | - | 531.00 | 0.02 | -0.02 | -50.00% | 1,647 | 713 |
| 14.52 | 0.00 | - | - | 0 | 532.00 | 0.02 | -0.03 | -60.00% | 353 | 772 |
| 21.48 | +3.08 | +16.74% | 4 | 11 | 533.00 | 0.02 | -0.03 | -60.00% | 562 | 1,900 |
| 12.00 | 0.00 | - | 3 | 3 | 534.00 | 0.02 | -0.03 | -60.00% | 1,983 | 1,930 |
| 19.44 | +3.22 | +19.85% | 1 | 32 | 535.00 | 0.02 | -0.04 | -66.67% | 842 | 3,240 |
| 18.22 | +4.08 | +28.85% | 7 | 32 | 536.00 | 0.02 | -0.04 | -66.67% | 629 | 1,924 |
| 17.14 | +4.09 | +31.34% | 10 | 40 | 537.00 | 0.02 | -0.04 | -66.67% | 808 | 1,935 |
| 16.82 | +6.07 | +56.47% | 7 | 56 | 538.00 | 0.03 | -0.04 | -57.14% | 5,058 | 2,841 |
| 15.73 | +2.96 | +23.18% | 83 | 555 | 539.00 | 0.03 | -0.06 | -66.67% | 2,020 | 1,473 |
| 14.73 | +2.69 | +22.34% | 104 | 737 | 540.00 | 0.03 | -0.06 | -66.67% | 2,995 | 7,905 |
| 13.62 | +3.22 | +30.96% | 51 | 261 | 541.00 | 0.03 | -0.09 | -75.00% | 1,531 | 1,839 |
| 12.37 | +2.54 | +25.84% | 81 | 745 | 542.00 | 0.02 | -0.12 | -85.71% | 6,117 | 2,963 |
| 12.00 | +3.12 | +35.14% | 546 | 686 | 543.00 | 0.03 | -0.14 | -82.35% | 5,516 | 3,146 |
| 10.46 | +2.57 | +32.57% | 194 | 1,082 | 544.00 | 0.03 | -0.19 | -86.36% | 6,140 | 2,605 |
| 9.44 | +2.50 | +36.02% | 342 | 1,681 | 545.00 | 0.04 | -0.24 | -85.71% | 15,760 | 6,086 |
| 9.00 | +2.97 | +49.25% | 667 | 1,837 | 546.00 | 0.04 | -0.32 | -88.89% | 11,737 | 3,604 |
| 7.47 | +2.32 | +45.05% | 547 | 2,737 | 547.00 | 0.05 | -0.43 | -89.58% | 20,745 | 4,519 |
| 6.46 | +2.18 | +50.93% | 1,155 | 2,965 | 548.00 | 0.08 | -0.54 | -87.10% | 21,946 | 3,087 |
| 5.46 | +2.01 | +58.26% | 2,640 | 2,679 | 549.00 | 0.09 | -0.74 | -89.16% | 26,735 | 3,351 |
| 4.57 | +1.82 | +66.18% | 6,257 | 4,199 | 550.00 | 0.14 | -0.97 | -87.39% | 54,139 | 4,225 |
| 3.58 | +1.48 | +70.48% | 14,737 | 3,736 | 551.00 | 0.20 | -1.26 | -86.30% | 62,991 | 1,346 |
| 2.72 | +1.16 | +74.36% | 49,395 | 2,994 | 552.00 | 0.32 | -1.59 | -83.25% | 78,042 | 899 |
| 1.90 | +0.82 | +75.93% | 74,576 | 9,666 | 553.00 | 0.48 | -2.01 | -80.72% | 84,037 | 368 |
| 1.22 | +0.47 | +62.67% | 77,434 | 3,214 | 554.00 | 0.77 | -2.31 | -75.00% | 57,550 | 724 |
| 0.68 | +0.22 | +47.83% | 97,143 | 13,944 | 555.00 | 1.22 | -2.70 | -68.88% | 46,812 | 78 |
| 0.34 | +0.06 | +21.43% | 39,020 | 3,023 | 556.00 | - | - | - | - | - |
| 0.16 | 0.00 | - | 28,916 | 2,384 | 557.00 | - | - | - | - | - |
| 0.07 | -0.02 | -22.22% | 17,039 | 1,252 | 558.00 | 3.65 | -2.74 | -42.88% | 265 | 52 |
| 0.02 | -0.04 | -66.67% | 8,752 | 658 | 559.00 | - | - | - | - | - |
| 0.02 | -0.02 | -50.00% | 7,995 | 3,474 | 560.00 | 5.15 | -3.53 | -40.67% | 83 | 8 |
| 0.01 | -0.02 | -66.67% | 1,554 | 742 | 561.00 | - | - | - | - | - |
| 0.01 | -0.01 | -50.00% | 1,135 | 1,270 | 562.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 154 | 170 | 563.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 869 | 340 | 564.00 | - | - | - | - | - |
| 0.01 | -0.01 | -50.00% | 1,227 | 520 | 565.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 13 | 673 | 570.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 8 | 110 | 575.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 5 | 148 | 580.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 1 | 487 | 585.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | - | 6 | 590.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 2 | 1 | 595.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 1 | 22 | 600.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | - | 1 | 605.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 4 | 2 | 615.00 | 70.44 | 0.00 | - | - | 0 |
| 0.01 | 0.00 | - | 18 | 43 | 620.00 | - | - | - | - | - |
© 2024 Yahoo. All rights reserved.