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
10 July 2024
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| - | - | - | - | - | 440.00 | 0.01 | 0.00 | - | 10 | 141 |
| 95.52 | 0.00 | - | 1 | 2 | 450.00 | 0.02 | 0.00 | - | 361 | 362 |
| - | - | - | - | - | 460.00 | 0.01 | -0.01 | -50.00% | 2 | 346 |
| - | - | - | - | - | 475.00 | 0.02 | 0.00 | - | 1 | 11 |
| - | - | - | - | - | 495.00 | 0.02 | -0.04 | -66.67% | 3 | 8 |
| 47.55 | 0.00 | - | 1 | 11 | 500.00 | 0.03 | -0.01 | -25.00% | 3 | 255 |
| 42.37 | +0.57 | +1.36% | 1 | 6 | 510.00 | 0.02 | -0.02 | -50.00% | 233 | 127 |
| - | - | - | - | - | 515.00 | 0.04 | 0.00 | - | 5,048 | 72 |
| - | - | - | - | - | 520.00 | 0.05 | 0.00 | - | 3 | 305 |
| - | - | - | - | - | 525.00 | 0.05 | -0.01 | -16.67% | 25 | 125 |
| 20.04 | 0.00 | - | 2 | 4 | 526.00 | 0.05 | -0.01 | -16.67% | 8 | 344 |
| - | - | - | - | - | 527.00 | 0.04 | -0.02 | -33.33% | 27 | 323 |
| 18.68 | 0.00 | - | 2 | 2 | 528.00 | 0.05 | -0.03 | -37.50% | 5 | 906 |
| - | - | - | - | - | 529.00 | 0.03 | -0.04 | -57.14% | 39 | 666 |
| 24.37 | +7.47 | +44.20% | 21 | 9 | 530.00 | 0.04 | -0.04 | -50.00% | 451 | 3,121 |
| 22.60 | +3.27 | +16.92% | 2 | 2 | 531.00 | 0.05 | -0.03 | -37.50% | 30 | 2,038 |
| 22.89 | +2.75 | +13.65% | 15 | 39 | 532.00 | 0.04 | -0.05 | -55.56% | 361 | 2,895 |
| - | - | - | - | - | 533.00 | 0.05 | -0.04 | -44.44% | 333 | 2,200 |
| 12.26 | 0.00 | - | 1 | 1 | 534.00 | 0.05 | -0.05 | -50.00% | 1,693 | 1,556 |
| 16.50 | +1.03 | +6.66% | 5 | 9 | 535.00 | 0.05 | -0.06 | -54.55% | 1,160 | 2,116 |
| 16.11 | +2.26 | +16.32% | 1 | 3 | 536.00 | 0.05 | -0.07 | -58.33% | 277 | 1,725 |
| 16.78 | +3.56 | +26.93% | 6 | 55 | 537.00 | 0.05 | -0.10 | -66.67% | 1,083 | 1,623 |
| 17.03 | +5.16 | +43.47% | 116 | 6 | 538.00 | 0.07 | -0.07 | -50.00% | 992 | 1,681 |
| 15.25 | +3.58 | +30.68% | 3 | 102 | 539.00 | 0.07 | -0.10 | -58.82% | 1,372 | 1,774 |
| 14.61 | +2.61 | +21.75% | 9 | 218 | 540.00 | 0.08 | -0.11 | -57.89% | 4,535 | 11,144 |
| 13.64 | +3.68 | +36.95% | 9 | 312 | 541.00 | 0.09 | -0.16 | -64.00% | 1,166 | 1,702 |
| 12.77 | +3.82 | +42.68% | 94 | 872 | 542.00 | 0.09 | -0.20 | -68.97% | 1,597 | 1,346 |
| 11.71 | +2.71 | +30.11% | 47 | 421 | 543.00 | 0.10 | -0.26 | -72.22% | 1,139 | 1,442 |
| 11.04 | +2.43 | +28.22% | 31 | 426 | 544.00 | 0.12 | -0.33 | -73.33% | 1,517 | 839 |
| 9.71 | +2.31 | +31.22% | 97 | 1,212 | 545.00 | 0.15 | -0.40 | -72.73% | 5,569 | 1,962 |
| 8.85 | +2.32 | +35.53% | 306 | 783 | 546.00 | 0.18 | -0.50 | -73.53% | 2,960 | 993 |
| 7.83 | +2.11 | +36.89% | 192 | 897 | 547.00 | 0.23 | -0.61 | -72.62% | 3,303 | 1,136 |
| 6.84 | +1.99 | +41.03% | 419 | 1,993 | 548.00 | 0.28 | -0.77 | -73.33% | 2,631 | 1,030 |
| 5.91 | +1.80 | +43.80% | 481 | 1,281 | 549.00 | 0.37 | -0.94 | -71.76% | 7,883 | 1,183 |
| 5.10 | +1.65 | +47.83% | 924 | 1,860 | 550.00 | 0.49 | -1.12 | -69.57% | 12,159 | 2,294 |
| 4.24 | +1.46 | +52.52% | 3,040 | 2,807 | 551.00 | 0.66 | -1.33 | -66.83% | 5,691 | 1,494 |
| 3.41 | +1.22 | +55.71% | 6,252 | 1,651 | 552.00 | 0.87 | -1.56 | -64.20% | 6,887 | 1,058 |
| 2.72 | +0.97 | +55.43% | 5,853 | 2,077 | 553.00 | 1.17 | -1.83 | -61.00% | 8,544 | 220 |
| 2.10 | +0.77 | +57.89% | 5,871 | 1,337 | 554.00 | 1.50 | -2.05 | -57.75% | 4,744 | 614 |
| 1.59 | +0.60 | +60.61% | 14,140 | 2,254 | 555.00 | 1.98 | -2.18 | -52.40% | 5,962 | 1,567 |
| 1.10 | +0.39 | +54.93% | 4,558 | 1,664 | 556.00 | 2.50 | -2.50 | -50.00% | 1,360 | 838 |
| 0.76 | +0.26 | +52.00% | 8,445 | 2,539 | 557.00 | - | - | - | - | - |
| 0.47 | +0.12 | +34.29% | 5,816 | 1,841 | 558.00 | - | - | - | - | - |
| 0.30 | +0.08 | +36.36% | 2,052 | 1,728 | 559.00 | - | - | - | - | - |
| 0.18 | +0.03 | +20.00% | 4,747 | 1,124 | 560.00 | - | - | - | - | - |
| 0.10 | -0.01 | -9.09% | 2,297 | 748 | 561.00 | - | - | - | - | - |
| 0.05 | -0.02 | -28.57% | 507 | 339 | 562.00 | - | - | - | - | - |
| 0.04 | -0.01 | -20.00% | 699 | 274 | 563.00 | - | - | - | - | - |
| 0.04 | 0.00 | - | 518 | 135 | 564.00 | - | - | - | - | - |
| 0.02 | -0.01 | -33.33% | 1,600 | 414 | 565.00 | - | - | - | - | - |
| 0.02 | 0.00 | - | 478 | 73 | 570.00 | 15.88 | -4.87 | -23.47% | 2 | 1 |
| 0.01 | 0.00 | - | 384 | 1,021 | 575.00 | - | - | - | - | - |
| 0.02 | +0.01 | +100.00% | 32 | 29 | 580.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 2 | 223 | 585.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | - | 2 | 595.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 2 | 4 | 600.00 | - | - | - | - | - |
| - | - | - | - | - | 615.00 | 70.11 | 0.00 | - | 2 | 0 |
| - | - | - | - | - | 620.00 | 72.96 | 0.00 | - | 2 | 0 |
© 2024 Yahoo. All rights reserved.