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
9 July 2024
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 53.22 | +2.21 | +4.33% | 3 | 3 | 500.00 | 0.02 | -0.01 | -33.33% | 108 | 589 |
| - | - | - | - | - | 510.00 | 0.02 | -0.01 | -33.33% | 9 | 328 |
| - | - | - | - | - | 520.00 | 0.03 | -0.01 | -25.00% | 10 | 431 |
| - | - | - | - | - | 525.00 | 0.04 | -0.01 | -20.00% | 157 | 194 |
| - | - | - | - | - | 526.00 | 0.02 | -0.02 | -50.00% | 2 | 189 |
| - | - | - | - | - | 527.00 | 0.03 | -0.02 | -40.00% | 786 | 1,055 |
| - | - | - | - | - | 528.00 | 0.03 | -0.02 | -40.00% | 717 | 739 |
| - | - | - | - | - | 529.00 | 0.03 | -0.02 | -40.00% | 3,503 | 4,349 |
| 25.08 | +3.58 | +16.65% | 19 | 11 | 530.00 | 0.03 | -0.04 | -57.14% | 773 | 2,514 |
| 16.17 | 0.00 | - | 1 | 1 | 531.00 | 0.04 | -0.05 | -55.56% | 38 | 478 |
| 14.12 | 0.00 | - | 1 | 2 | 532.00 | 0.04 | -0.02 | -33.33% | 41 | 599 |
| 16.66 | 0.00 | - | 2 | 3 | 533.00 | 0.03 | -0.04 | -57.14% | 126 | 663 |
| - | - | - | - | - | 534.00 | 0.03 | -0.05 | -62.50% | 725 | 3,766 |
| 17.19 | +3.85 | +28.86% | 4 | 45 | 535.00 | 0.03 | -0.04 | -57.14% | 5,618 | 5,506 |
| 12.31 | 0.00 | - | 40 | 24 | 536.00 | 0.03 | -0.06 | -66.67% | 743 | 957 |
| 16.00 | +4.34 | +37.22% | 2 | 102 | 537.00 | 0.03 | -0.07 | -70.00% | 372 | 1,646 |
| 15.82 | +3.30 | +26.36% | 29 | 36 | 538.00 | 0.04 | -0.06 | -60.00% | 1,097 | 2,233 |
| 14.78 | +2.40 | +19.39% | 13 | 108 | 539.00 | 0.05 | -0.07 | -58.33% | 1,414 | 1,629 |
| 14.80 | +2.70 | +22.31% | 6 | 304 | 540.00 | 0.05 | -0.10 | -66.67% | 2,373 | 5,703 |
| 13.56 | +3.92 | +40.66% | 18 | 180 | 541.00 | 0.05 | -0.13 | -72.22% | 2,525 | 1,018 |
| 12.48 | +2.84 | +29.46% | 1 | 182 | 542.00 | 0.06 | -0.15 | -71.43% | 1,303 | 1,518 |
| 11.52 | +2.25 | +24.27% | 20 | 542 | 543.00 | 0.06 | -0.21 | -77.78% | 1,006 | 1,566 |
| 11.04 | +2.96 | +36.63% | 20 | 706 | 544.00 | 0.07 | -0.25 | -78.12% | 1,515 | 1,975 |
| 9.94 | +2.95 | +42.20% | 179 | 1,460 | 545.00 | 0.09 | -0.32 | -78.05% | 4,130 | 1,776 |
| 9.12 | +2.90 | +46.62% | 204 | 1,028 | 546.00 | 0.11 | -0.44 | -80.00% | 2,479 | 1,220 |
| 7.57 | +2.23 | +41.76% | 245 | 1,124 | 547.00 | 0.14 | -0.53 | -79.10% | 2,984 | 1,675 |
| 6.70 | +2.09 | +45.34% | 510 | 1,394 | 548.00 | 0.17 | -0.71 | -80.68% | 3,960 | 1,416 |
| 5.66 | +1.96 | +52.97% | 452 | 1,156 | 549.00 | 0.24 | -0.85 | -77.98% | 6,662 | 2,368 |
| 4.80 | +1.65 | +52.38% | 2,532 | 2,280 | 550.00 | 0.33 | -1.10 | -76.92% | 18,116 | 2,122 |
| 3.97 | +1.51 | +61.38% | 7,812 | 2,293 | 551.00 | 0.44 | -1.37 | -75.69% | 10,812 | 1,253 |
| 3.16 | +1.23 | +63.73% | 7,905 | 1,411 | 552.00 | 0.61 | -1.61 | -72.52% | 12,357 | 658 |
| 2.36 | +0.89 | +60.54% | 10,447 | 981 | 553.00 | 0.86 | -1.91 | -68.95% | 10,545 | 190 |
| 1.74 | +0.70 | +67.31% | 12,810 | 874 | 554.00 | 1.22 | -2.18 | -64.12% | 7,891 | 247 |
| 1.19 | +0.46 | +63.01% | 14,582 | 1,278 | 555.00 | 1.69 | -2.21 | -56.67% | 7,488 | 206 |
| 0.76 | +0.23 | +43.40% | 9,570 | 1,124 | 556.00 | - | - | - | - | - |
| 0.47 | +0.14 | +42.42% | 7,360 | 1,039 | 557.00 | 3.02 | -2.62 | -46.45% | 131 | 32 |
| 0.27 | +0.07 | +35.00% | 5,209 | 1,445 | 558.00 | 3.79 | -2.85 | -42.92% | 114 | 6 |
| 0.15 | +0.02 | +15.38% | 3,276 | 1,637 | 559.00 | - | - | - | - | - |
| 0.08 | -0.01 | -11.11% | 21,104 | 1,536 | 560.00 | - | - | - | - | - |
| 0.03 | -0.03 | -50.00% | 796 | 526 | 561.00 | - | - | - | - | - |
| 0.02 | -0.02 | -50.00% | 277 | 281 | 562.00 | - | - | - | - | - |
| 0.03 | 0.00 | - | 217 | 755 | 563.00 | - | - | - | - | - |
| 0.02 | 0.00 | - | 582 | 402 | 564.00 | - | - | - | - | - |
| 0.02 | +0.01 | +100.00% | 1,114 | 280 | 565.00 | - | - | - | - | - |
| 0.02 | 0.00 | - | 81 | 433 | 570.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 73 | 141 | 580.00 | - | - | - | - | - |
| - | - | - | - | - | 615.00 | 69.19 | 0.00 | - | - | 0 |
| 0.01 | 0.00 | - | 1 | 1 | 635.00 | - | - | - | - | - |
© 2024 Yahoo. All rights reserved.