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
11 July 2024
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| - | - | - | - | - | 445.00 | 0.02 | 0.00 | - | 360 | 345 |
| 96.92 | 0.00 | - | - | 1 | 450.00 | - | - | - | - | - |
| - | - | - | - | - | 455.00 | 0.02 | 0.00 | - | 20 | 325 |
| - | - | - | - | - | 460.00 | 0.02 | 0.00 | - | 2 | 165 |
| - | - | - | - | - | 490.00 | 0.05 | 0.00 | - | 10 | 41 |
| - | - | - | - | - | 500.00 | 0.05 | 0.00 | - | 2 | 28 |
| - | - | - | - | - | 505.00 | 0.06 | 0.00 | - | 213 | 296 |
| - | - | - | - | - | 510.00 | 0.05 | -0.03 | -37.50% | 2 | 103 |
| - | - | - | - | - | 515.00 | 0.06 | 0.00 | - | 5 | 353 |
| - | - | - | - | - | 520.00 | 0.06 | -0.01 | -14.29% | 6 | 113 |
| - | - | - | - | - | 525.00 | 0.06 | -0.05 | -45.45% | 21 | 317 |
| - | - | - | - | - | 526.00 | 0.06 | -0.05 | -45.45% | 63 | 362 |
| - | - | - | - | - | 527.00 | 0.08 | -0.04 | -33.33% | 4 | 189 |
| - | - | - | - | - | 528.00 | 0.07 | -0.05 | -41.67% | 64 | 460 |
| - | - | - | - | - | 529.00 | 0.08 | -0.06 | -42.86% | 41 | 111 |
| 21.53 | 0.00 | - | 1 | 1 | 530.00 | 0.07 | -0.07 | -50.00% | 342 | 398 |
| - | - | - | - | - | 531.00 | 0.08 | -0.08 | -50.00% | 218 | 226 |
| 20.32 | +5.97 | +41.60% | 1 | 1 | 532.00 | 0.07 | -0.09 | -56.25% | 2,376 | 151 |
| 13.27 | 0.00 | - | 37 | 37 | 533.00 | 0.07 | -0.11 | -61.11% | 4,707 | 968 |
| - | - | - | - | - | 534.00 | 0.09 | -0.12 | -57.14% | 3,772 | 284 |
| 15.10 | 0.00 | - | 6 | 17 | 535.00 | 0.09 | -0.12 | -57.14% | 1,160 | 868 |
| 16.57 | +1.97 | +13.49% | 2 | 10 | 536.00 | 0.10 | -0.13 | -56.52% | 311 | 472 |
| 16.24 | +6.06 | +59.53% | 4 | 24 | 537.00 | 0.10 | -0.17 | -62.96% | 213 | 1,846 |
| 15.90 | +4.86 | +44.02% | 5 | 27 | 538.00 | 0.13 | -0.19 | -59.38% | 552 | 296 |
| 12.06 | 0.00 | - | 5 | 11 | 539.00 | 0.15 | -0.21 | -58.33% | 4,547 | 389 |
| 13.12 | +1.47 | +12.62% | 13 | 50 | 540.00 | 0.16 | -0.27 | -62.79% | 4,530 | 903 |
| 11.73 | +0.39 | +3.44% | 2 | 76 | 541.00 | 0.19 | -0.30 | -61.22% | 2,397 | 572 |
| 12.54 | +3.93 | +45.64% | 4 | 114 | 542.00 | 0.21 | -0.37 | -63.79% | 1,048 | 667 |
| 11.21 | +1.57 | +16.29% | 20 | 132 | 543.00 | 0.25 | -0.42 | -62.69% | 675 | 285 |
| 11.04 | +2.30 | +26.32% | 25 | 346 | 544.00 | 0.29 | -0.50 | -63.29% | 543 | 406 |
| 10.47 | +2.52 | +31.70% | 26 | 715 | 545.00 | 0.36 | -0.58 | -61.70% | 2,086 | 402 |
| 9.35 | +2.14 | +29.68% | 208 | 622 | 546.00 | 0.45 | -0.67 | -59.82% | 793 | 502 |
| 8.25 | +2.05 | +33.06% | 65 | 215 | 547.00 | 0.54 | -0.79 | -59.40% | 940 | 1,178 |
| 7.31 | +1.76 | +31.71% | 146 | 485 | 548.00 | 0.68 | -0.88 | -56.41% | 1,571 | 811 |
| 6.93 | +2.11 | +43.78% | 337 | 482 | 549.00 | 0.82 | -1.04 | -55.91% | 855 | 338 |
| 6.02 | +1.89 | +45.76% | 306 | 481 | 550.00 | 1.00 | -1.17 | -53.92% | 3,843 | 494 |
| 4.86 | +1.36 | +38.86% | 996 | 1,769 | 551.00 | 1.23 | -1.37 | -52.69% | 1,507 | 363 |
| 4.12 | +1.15 | +38.72% | 1,382 | 528 | 552.00 | 1.52 | -1.52 | -50.00% | 2,344 | 400 |
| 3.56 | +1.11 | +45.31% | 1,648 | 460 | 553.00 | 1.85 | -1.65 | -47.14% | 1,924 | 65 |
| 2.94 | +0.87 | +42.03% | 2,582 | 262 | 554.00 | 2.26 | -1.80 | -44.33% | 2,934 | 108 |
| 2.38 | +0.79 | +49.69% | 2,036 | 324 | 555.00 | 2.72 | -1.97 | -42.00% | 1,203 | 94 |
| 1.88 | +0.59 | +45.74% | 1,686 | 165 | 556.00 | - | - | - | - | - |
| 1.49 | +0.51 | +52.04% | 1,193 | 128 | 557.00 | - | - | - | - | - |
| 1.13 | +0.38 | +50.67% | 1,498 | 419 | 558.00 | 4.16 | -3.01 | -41.98% | 55 | 6 |
| 0.85 | +0.20 | +30.77% | 1,121 | 1,427 | 559.00 | - | - | - | - | - |
| 0.63 | +0.19 | +43.18% | 1,975 | 411 | 560.00 | 5.82 | -2.82 | -32.64% | 33 | 10 |
| 0.45 | +0.16 | +55.17% | 1,180 | 169 | 561.00 | - | - | - | - | - |
| 0.30 | +0.08 | +36.36% | 540 | 204 | 562.00 | - | - | - | - | - |
| 0.20 | +0.02 | +11.11% | 2,411 | 95 | 563.00 | - | - | - | - | - |
| 0.14 | +0.01 | +7.69% | 1,643 | 234 | 564.00 | - | - | - | - | - |
| 0.10 | 0.00 | - | 1,558 | 315 | 565.00 | - | - | - | - | - |
| 0.02 | -0.01 | -33.33% | 1,619 | 184 | 570.00 | - | - | - | - | - |
| 0.02 | 0.00 | - | 36 | 40 | 575.00 | - | - | - | - | - |
| 0.02 | 0.00 | - | 2 | 3 | 580.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 6 | 178 | 585.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 559 | 353 | 590.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 116 | 37 | 595.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | - | 2 | 610.00 | - | - | - | - | - |
© 2024 Yahoo. All rights reserved.