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
31 July 2024
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 185.66 | 0.00 | - | 1 | 3 | 320.00 | 0.16 | -0.01 | -5.88% | 502 | 622 |
| 177.87 | 0.00 | - | - | 2 | 325.00 | 0.22 | 0.00 | - | 5 | 38 |
| 189.82 | 0.00 | - | 2 | 4 | 330.00 | 0.27 | 0.00 | - | 1 | 279 |
| 166.75 | 0.00 | - | - | 2 | 335.00 | 0.30 | 0.00 | - | 9 | 315 |
| 163.12 | 0.00 | - | - | 6 | 340.00 | 0.21 | -0.01 | -4.55% | 2 | 385 |
| 177.10 | 0.00 | - | 2 | 4 | 345.00 | 0.23 | 0.00 | - | 10 | 66 |
| 162.25 | 0.00 | - | 2 | 8 | 350.00 | 0.25 | -0.02 | -7.41% | 3 | 1,384 |
| 147.21 | 0.00 | - | 4 | 6 | 355.00 | 0.25 | -0.02 | -7.41% | 1 | 88 |
| 143.89 | 0.00 | - | 2 | 5 | 360.00 | 0.29 | 0.00 | - | 1 | 76 |
| 138.99 | 0.00 | - | - | 8 | 365.00 | 0.30 | -0.02 | -6.25% | 1 | 192 |
| 134.24 | 0.00 | - | 6 | 7 | 370.00 | 0.50 | 0.00 | - | 2 | 78 |
| 127.86 | 0.00 | - | 4 | 7 | 375.00 | 0.34 | 0.00 | - | 12 | 276 |
| 131.03 | 0.00 | - | - | 3 | 380.00 | 0.38 | 0.00 | - | 3 | 221 |
| 125.48 | 0.00 | - | 2 | 4 | 385.00 | 0.40 | 0.00 | - | 36 | 428 |
| 120.30 | 0.00 | - | 2 | 4 | 390.00 | 0.42 | 0.00 | - | 12 | 709 |
| 116.04 | 0.00 | - | 2 | 3 | 395.00 | 0.43 | -0.04 | -8.51% | 200 | 4,613 |
| 113.83 | 0.00 | - | 1 | 32 | 400.00 | 0.48 | -0.01 | -2.04% | 88 | 4,637 |
| 107.07 | 0.00 | - | 6 | 6 | 405.00 | 0.52 | -0.01 | -1.89% | 3 | 229 |
| 108.67 | 0.00 | - | 12 | 111 | 410.00 | 0.58 | 0.00 | - | 1 | 502 |
| 100.19 | 0.00 | - | 16 | 14 | 415.00 | 0.58 | -0.06 | -9.38% | 4 | 620 |
| 101.05 | 0.00 | - | 1 | 24 | 420.00 | 0.64 | -0.04 | -5.88% | 29 | 1,305 |
| 96.07 | 0.00 | - | 1 | 15 | 425.00 | 0.69 | -0.07 | -9.21% | 1 | 839 |
| 85.63 | 0.00 | - | 8 | 36 | 430.00 | 0.76 | -0.06 | -7.32% | 1 | 404 |
| 72.46 | 0.00 | - | 5 | 42 | 435.00 | 0.80 | -0.07 | -8.05% | 5 | 954 |
| 86.96 | +16.18 | +22.86% | 2 | 11 | 439.00 | 0.87 | -0.09 | -9.37% | 1 | 65 |
| 80.35 | 0.00 | - | 1 | 89 | 440.00 | 0.89 | -0.03 | -3.26% | 79 | 851 |
| 83.03 | 0.00 | - | 55 | 34 | 441.00 | 0.99 | 0.00 | - | 3 | 55 |
| 77.48 | 0.00 | - | - | 1 | 442.00 | 0.91 | -0.10 | -9.90% | 1 | 423 |
| 81.61 | 0.00 | - | - | 5 | 443.00 | 1.65 | 0.00 | - | 2 | 19 |
| 81.62 | 0.00 | - | 1 | 1 | 444.00 | 1.34 | 0.00 | - | 11 | 64 |
| 75.00 | 0.00 | - | 4 | 57 | 445.00 | 0.97 | -0.09 | -8.49% | 10 | 182 |
| 60.50 | 0.00 | - | 1 | 6 | 446.00 | 1.15 | 0.00 | - | 1 | 174 |
| 72.46 | 0.00 | - | 16 | 21 | 447.00 | 1.10 | 0.00 | - | 10 | 206 |
| 59.22 | 0.00 | - | 1 | 12 | 448.00 | 1.01 | -0.12 | -10.62% | 2 | 421 |
| 64.23 | 0.00 | - | 13 | 2 | 449.00 | 1.06 | -0.08 | -7.02% | 1 | 47 |
| 71.49 | 0.00 | - | 1 | 40 | 450.00 | 1.04 | -0.09 | -7.96% | 742 | 1,935 |
| 58.90 | 0.00 | - | 1 | 1 | 451.00 | 1.08 | -0.20 | -15.62% | 10 | 33 |
| 71.20 | 0.00 | - | 1 | 21 | 452.00 | 1.25 | 0.00 | - | 1 | 24 |
| 54.33 | 0.00 | - | 3 | 41 | 453.00 | 1.23 | 0.00 | - | 8 | 229 |
| 69.53 | 0.00 | - | 2 | 48 | 454.00 | 1.19 | -0.02 | -1.65% | 20 | 101 |
| 70.00 | 0.00 | - | 7 | 22 | 455.00 | 1.17 | -0.13 | -10.00% | 6 | 1,231 |
| 68.54 | 0.00 | - | 1 | 18 | 456.00 | 1.21 | -0.14 | -10.37% | 1 | 135 |
| 68.55 | 0.00 | - | - | 5 | 457.00 | 1.25 | -0.15 | -10.71% | 1 | 224 |
| 67.66 | 0.00 | - | - | 9 | 458.00 | 1.30 | -0.21 | -13.91% | 20 | 1,264 |
| 53.92 | 0.00 | - | 4 | 21 | 459.00 | 1.28 | -0.11 | -7.91% | 9 | 76 |
| 65.10 | 0.00 | - | 1 | 25 | 460.00 | 1.30 | -0.11 | -7.80% | 18 | 1,658 |
| 62.46 | 0.00 | - | 5 | 107 | 461.00 | 1.34 | -0.14 | -9.46% | 14 | 632 |
| 69.88 | 0.00 | - | 2 | 40 | 462.00 | 1.40 | -0.04 | -2.78% | 5 | 693 |
| 63.21 | 0.00 | - | 31 | 17 | 463.00 | 1.42 | -0.08 | -5.33% | 2 | 1,063 |
| 60.17 | 0.00 | - | 1 | 2 | 464.00 | 1.43 | -0.23 | -13.86% | 2 | 155 |
| 60.81 | +4.90 | +8.76% | 1 | 18 | 465.00 | 1.48 | -0.09 | -5.73% | 35 | 956 |
| 66.18 | 0.00 | - | 2 | 5 | 466.00 | 1.57 | -0.13 | -7.65% | 3 | 542 |
| 61.70 | 0.00 | - | 2 | 4 | 467.00 | 1.58 | -0.53 | -25.12% | 53 | 139 |
| 51.00 | 0.00 | - | 1 | 12 | 468.00 | 1.67 | +0.02 | +1.21% | 1 | 307 |
| 44.63 | 0.00 | - | 192 | 162 | 469.00 | 1.65 | -0.17 | -9.34% | 5 | 264 |
| 47.66 | 0.00 | - | 4 | 6 | 470.00 | 1.67 | -0.09 | -5.11% | 61 | 1,407 |
| 53.86 | 0.00 | - | 2 | 2 | 471.00 | 1.77 | -0.13 | -6.84% | 13 | 33 |
| - | - | - | - | - | 472.00 | 1.86 | -0.12 | -6.06% | 25 | 131 |
| 38.80 | 0.00 | - | - | 1 | 473.00 | 1.92 | -0.11 | -5.42% | 1 | 23 |
| 36.46 | 0.00 | - | 1 | 5 | 474.00 | 1.91 | -0.18 | -8.61% | 11 | 268 |
| 52.10 | +15.71 | +43.17% | 3 | 18 | 475.00 | 1.93 | -0.07 | -3.50% | 21 | 4,684 |
| 42.25 | 0.00 | - | 1 | 5 | 476.00 | 2.03 | -0.73 | -26.45% | 11 | 3,461 |
| 49.03 | 0.00 | - | 2 | 3 | 477.00 | 2.14 | -0.82 | -27.70% | 1 | 33 |
| 54.02 | 0.00 | - | 1 | 0 | 478.00 | 2.48 | 0.00 | - | 4 | 55 |
| 39.43 | 0.00 | - | 1 | 3 | 479.00 | 2.25 | -0.19 | -7.79% | 11 | 4,814 |
| 47.04 | +2.20 | +4.91% | 1 | 32 | 480.00 | 2.25 | -0.10 | -4.26% | 81 | 2,723 |
| 37.25 | 0.00 | - | 5 | 8 | 481.00 | 2.32 | -0.26 | -10.08% | 6 | 663 |
| 47.06 | +10.41 | +28.40% | 1 | 3 | 482.00 | 2.48 | -0.40 | -13.89% | 44 | 66 |
| 40.91 | 0.00 | - | 1 | 82 | 483.00 | 2.55 | -0.19 | -6.93% | 20 | 333 |
| 41.10 | 0.00 | - | 1 | 5 | 484.00 | 2.66 | -0.03 | -1.12% | 1 | 3,222 |
| 42.31 | +2.55 | +6.41% | 5 | 74 | 485.00 | 2.62 | -0.26 | -9.03% | 77 | 1,367 |
| 34.39 | 0.00 | - | 10 | 602 | 486.00 | 2.81 | -0.11 | -3.77% | 24 | 168 |
| 28.19 | 0.00 | - | 3 | 3 | 487.00 | 2.79 | -0.14 | -4.78% | 7 | 219 |
| 32.72 | 0.00 | - | 1 | 209 | 488.00 | 2.98 | -0.04 | -1.32% | 2 | 327 |
| 47.26 | 0.00 | - | 20 | 0 | 489.00 | 2.95 | -0.47 | -13.74% | 21 | 58 |
| 33.31 | 0.00 | - | 3 | 154 | 490.00 | 3.05 | -0.23 | -7.01% | 58 | 3,164 |
| 24.06 | 0.00 | - | 2 | 19 | 491.00 | 3.13 | -0.79 | -20.15% | 25 | 63 |
| 31.75 | 0.00 | - | 3 | 5 | 492.00 | 3.28 | -0.26 | -7.34% | 2 | 119 |
| 33.90 | 0.00 | - | 1 | 55 | 493.00 | 3.42 | -0.20 | -5.52% | 6 | 97 |
| 23.26 | 0.00 | - | 5 | 287 | 494.00 | 3.81 | 0.00 | - | 1 | 2,058 |
| 32.12 | 0.00 | - | 1 | 125 | 495.00 | 3.67 | -0.28 | -7.09% | 40 | 5,333 |
| 33.03 | +2.62 | +8.62% | 1 | 28 | 496.00 | 4.62 | 0.00 | - | 5 | 103 |
| 29.60 | 0.00 | - | 1 | 40 | 497.00 | 4.01 | -0.22 | -5.20% | 5 | 914 |
| 26.83 | 0.00 | - | 1 | 111 | 498.00 | 4.11 | -0.25 | -5.73% | 10 | 576 |
| 31.80 | +13.59 | +74.63% | 10 | 1,045 | 499.00 | 4.67 | 0.00 | - | 4 | 3,649 |
| 29.24 | +0.14 | +0.48% | 27 | 544 | 500.00 | 4.40 | -0.17 | -3.72% | 233 | 3,733 |
| 28.00 | 0.00 | - | 2 | 169 | 501.00 | 4.67 | -0.38 | -7.52% | 2 | 838 |
| 27.32 | 0.00 | - | 4 | 203 | 502.00 | 4.65 | -0.43 | -8.46% | 3 | 320 |
| 26.50 | 0.00 | - | 2 | 366 | 503.00 | 4.92 | -0.50 | -9.23% | 47 | 3,106 |
| 27.46 | +1.62 | +6.27% | 2 | 1,057 | 504.00 | 4.99 | -0.32 | -6.03% | 52 | 2,650 |
| 26.82 | +1.89 | +7.58% | 3 | 234 | 505.00 | 5.20 | -0.52 | -9.09% | 8 | 522 |
| 23.75 | 0.00 | - | 3 | 124 | 506.00 | 5.47 | -0.62 | -10.18% | 8 | 149 |
| 22.85 | 0.00 | - | 2 | 257 | 507.00 | 5.60 | -0.79 | -12.36% | 20 | 3,015 |
| 23.53 | +2.46 | +11.68% | 1 | 323 | 508.00 | 6.29 | -0.06 | -0.94% | 14 | 494 |
| 21.50 | 0.00 | - | 7 | 490 | 509.00 | 6.14 | -0.33 | -5.10% | 382 | 429 |
| 21.50 | +0.32 | +1.51% | 3 | 866 | 510.00 | 6.30 | -0.47 | -6.94% | 120 | 1,054 |
| 20.39 | 0.00 | - | 3 | 571 | 511.00 | 6.93 | -0.05 | -0.72% | 7 | 631 |
| 19.91 | +0.79 | +4.13% | 4 | 65 | 512.00 | 6.80 | -0.50 | -6.85% | 37 | 319 |
| 18.08 | 0.00 | - | 7 | 30 | 513.00 | 7.31 | -0.65 | -8.17% | 8 | 225 |
| 17.62 | 0.00 | - | 9 | 3,023 | 514.00 | 7.61 | -0.48 | -5.93% | 57 | 230 |
| 18.16 | +0.45 | +2.54% | 14 | 585 | 515.00 | 7.74 | -0.61 | -7.31% | 80 | 21,744 |
| 18.55 | +1.71 | +10.15% | 1 | 364 | 516.00 | 8.09 | -0.66 | -7.54% | 66 | 68 |
| 16.85 | +0.55 | +3.37% | 28 | 158 | 517.00 | 8.69 | -0.11 | -1.25% | 34 | 165 |
| 16.04 | +0.92 | +6.08% | 13 | 3,213 | 518.00 | 8.81 | -0.29 | -3.19% | 46 | 108 |
| 15.27 | +0.42 | +2.83% | 257 | 214 | 519.00 | 9.08 | -0.72 | -7.35% | 88 | 137 |
| 14.82 | +0.43 | +2.99% | 771 | 3,682 | 520.00 | 9.67 | -0.18 | -1.83% | 280 | 1,345 |
| 13.98 | +0.11 | +0.79% | 124 | 6,586 | 521.00 | 10.05 | -0.21 | -2.05% | 58 | 29 |
| 13.50 | +0.35 | +2.66% | 127 | 284 | 522.00 | 10.47 | -0.83 | -7.35% | 33 | 127 |
| 12.85 | +0.24 | +1.90% | 334 | 4,091 | 523.00 | 11.23 | +0.08 | +0.72% | 48 | 42 |
| 12.60 | +0.62 | +5.18% | 7 | 165 | 524.00 | 11.56 | -0.42 | -3.51% | 31 | 57 |
| 11.63 | +0.08 | +0.69% | 22 | 745 | 525.00 | 11.82 | -0.65 | -5.21% | 61 | 575 |
| 11.38 | +0.41 | +3.74% | 17 | 98 | 526.00 | - | - | - | - | - |
| 10.61 | -0.12 | -1.12% | 149 | 167 | 527.00 | - | - | - | - | - |
| 9.89 | -0.03 | -0.30% | 198 | 168 | 528.00 | 14.00 | 0.00 | - | 1 | 4 |
| 9.45 | +1.00 | +11.83% | 25 | 168 | 529.00 | 13.15 | -1.35 | -9.31% | 6 | 6 |
| 9.10 | -0.12 | -1.30% | 134 | 2,109 | 530.00 | 14.30 | -0.80 | -5.30% | 10 | 1,602 |
| 8.64 | +0.09 | +1.05% | 164 | 4,422 | 531.00 | 14.68 | -1.31 | -8.19% | 7 | 5 |
| 8.17 | +0.25 | +3.16% | 28 | 6,509 | 532.00 | - | - | - | - | - |
| 7.86 | +0.44 | +5.93% | 57 | 108 | 533.00 | 20.39 | 0.00 | - | 5 | 6 |
| 7.43 | +0.11 | +1.50% | 108 | 153 | 534.00 | 18.14 | 0.00 | - | 1 | 1 |
| 6.83 | +0.16 | +2.40% | 139 | 509 | 535.00 | 16.70 | -15.14 | -47.55% | 2 | 67 |
| 6.94 | +1.24 | +21.75% | 18 | 204 | 536.00 | 20.68 | 0.00 | - | - | 1 |
| 2.91 | 0.00 | - | 1 | 20 | 537.00 | - | - | - | - | - |
| 5.81 | +0.11 | +1.93% | 1 | 88 | 538.00 | - | - | - | - | - |
| 5.58 | +0.05 | +0.90% | 3 | 5,019 | 539.00 | - | - | - | - | - |
| 5.12 | -0.07 | -1.35% | 69 | 3,768 | 540.00 | 21.48 | 0.00 | - | 103 | 109 |
| 3.58 | -0.02 | -0.56% | 40 | 1,423 | 545.00 | 25.36 | -0.94 | -3.57% | 1 | 81 |
| 2.52 | +0.01 | +0.40% | 327 | 929 | 550.00 | 31.85 | 0.00 | - | 2 | 1 |
| 1.69 | -0.01 | -0.59% | 14 | 3,498 | 555.00 | 42.32 | 0.00 | - | 3 | 0 |
| 1.09 | -0.01 | -0.91% | 954 | 4,286 | 560.00 | - | - | - | - | - |
| 0.74 | -0.04 | -5.13% | 28 | 683 | 565.00 | 47.36 | 0.00 | - | 1 | 0 |
| 0.48 | -0.01 | -2.04% | 80 | 2,789 | 570.00 | 51.32 | 0.00 | - | 1 | 6 |
| 0.29 | -0.02 | -6.45% | 5 | 454 | 575.00 | 57.24 | 0.00 | - | 5 | 0 |
| 0.21 | 0.00 | - | 8 | 820 | 580.00 | 65.83 | 0.00 | - | 10 | 0 |
| 0.15 | 0.00 | - | 16 | 289 | 585.00 | 72.12 | 0.00 | - | 2 | 0 |
| 0.15 | 0.00 | - | 7 | 1,163 | 590.00 | 72.23 | 0.00 | - | - | 0 |
| 0.09 | +0.01 | +12.50% | 8 | 972 | 595.00 | - | - | - | - | - |
| 0.09 | +0.02 | +28.57% | 13 | 2,251 | 600.00 | 90.55 | 0.00 | - | 2 | 0 |
| 0.06 | 0.00 | - | 3 | 549 | 605.00 | 93.00 | 0.00 | - | 2 | 0 |
| 0.03 | 0.00 | - | 1 | 29 | 610.00 | - | - | - | - | - |
| 0.03 | 0.00 | - | 1 | 132 | 615.00 | - | - | - | - | - |
| 0.04 | 0.00 | - | 1 | 1,015 | 620.00 | - | - | - | - | - |
| 0.03 | 0.00 | - | 8 | 1,151 | 625.00 | - | - | - | - | - |
© 2024 Yahoo. All rights reserved.