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 August 2024
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| - | - | - | - | - | 450.00 | 0.17 | 0.00 | - | 4 | 625 |
| - | - | - | - | - | 455.00 | 0.19 | 0.00 | - | 1 | 123 |
| - | - | - | - | - | 460.00 | 0.19 | -0.02 | -9.52% | 30 | 68 |
| - | - | - | - | - | 465.00 | 0.21 | -0.02 | -8.70% | 23,486 | 26 |
| - | - | - | - | - | 470.00 | 0.24 | -0.01 | -4.00% | 30 | 293 |
| - | - | - | - | - | 475.00 | 0.26 | -0.01 | -3.70% | 5 | 230 |
| 70.46 | 0.00 | - | 2 | 1 | 480.00 | 0.29 | -0.01 | -3.33% | 16 | 89 |
| - | - | - | - | - | 485.00 | 0.31 | -0.02 | -6.06% | 35 | 148 |
| 58.62 | 0.00 | - | 1 | 2 | 490.00 | 0.34 | -0.03 | -8.11% | 674 | 487 |
| - | - | - | - | - | 495.00 | 0.41 | -0.03 | -6.82% | 8 | 460 |
| - | - | - | - | - | 500.00 | 0.46 | -0.04 | -8.00% | 281 | 214 |
| - | - | - | - | - | 505.00 | 0.50 | -0.11 | -18.03% | 98 | 199 |
| - | - | - | - | - | 510.00 | 0.60 | -0.11 | -15.49% | 45 | 500 |
| 41.95 | +4.62 | +12.38% | 1 | 387 | 515.00 | 0.72 | -0.13 | -15.29% | 311 | 676 |
| 36.77 | +6.78 | +22.61% | 5 | 81 | 520.00 | 0.86 | -0.19 | -18.10% | 156 | 472 |
| 27.96 | 0.00 | - | 386 | 387 | 525.00 | 1.14 | -0.20 | -14.93% | 428 | 527 |
| - | - | - | - | - | 526.00 | 1.18 | -0.25 | -17.48% | 16 | 109 |
| - | - | - | - | - | 527.00 | 1.24 | -0.22 | -15.07% | 246 | 42 |
| - | - | - | - | - | 528.00 | 1.31 | -0.26 | -16.56% | 73 | 85 |
| - | - | - | - | - | 529.00 | 1.39 | -0.21 | -13.13% | 211 | 342 |
| 29.29 | +7.95 | +37.25% | 2 | 11 | 530.00 | 1.38 | -0.32 | -18.82% | 320 | 627 |
| 27.42 | +4.35 | +18.86% | 1 | 12 | 531.00 | 1.52 | -0.24 | -13.64% | 109 | 72 |
| 26.93 | +7.65 | +39.68% | 4 | 1 | 532.00 | 1.59 | -0.43 | -21.29% | 231 | 458 |
| - | - | - | - | - | 532.50 | 1.59 | -0.47 | -22.82% | 201 | 273 |
| 19.66 | 0.00 | - | - | 2 | 533.00 | 1.66 | -0.43 | -20.57% | 73 | 56 |
| - | - | - | - | - | 534.00 | 1.76 | -0.36 | -16.98% | 90 | 149 |
| 23.20 | +6.06 | +35.36% | 62 | 32 | 535.00 | 1.89 | -0.33 | -14.86% | 114 | 177 |
| - | - | - | - | - | 536.00 | 1.97 | -0.38 | -16.17% | 105 | 57 |
| 21.95 | +4.03 | +22.49% | 1 | 7 | 537.00 | 1.98 | -0.50 | -20.16% | 146 | 272 |
| - | - | - | - | - | 537.50 | 2.09 | -0.47 | -18.36% | 137 | 32 |
| 15.96 | 0.00 | - | 2 | 3 | 538.00 | 2.18 | -0.77 | -26.10% | 50 | 56 |
| 19.37 | +2.00 | +11.51% | 3 | 3 | 539.00 | 2.23 | -0.53 | -19.20% | 47 | 154 |
| 20.25 | +2.79 | +15.98% | 123 | 22 | 540.00 | 2.49 | -0.50 | -16.72% | 173 | 254 |
| 18.59 | +3.27 | +21.34% | 1 | 19 | 541.00 | 2.54 | -0.59 | -18.85% | 280 | 473 |
| 18.45 | +2.35 | +14.60% | 1 | 9 | 542.00 | 2.65 | -0.63 | -19.21% | 532 | 555 |
| 17.41 | +4.57 | +35.59% | 3 | 8 | 542.50 | 2.82 | -0.65 | -18.73% | 68 | 82 |
| 16.97 | +1.81 | +11.94% | 13 | 37 | 543.00 | 2.90 | -0.63 | -17.85% | 80 | 113 |
| 15.07 | +0.76 | +5.31% | 10 | 52 | 544.00 | 2.97 | -0.94 | -24.04% | 59 | 285 |
| 15.92 | +2.60 | +19.52% | 19 | 115 | 545.00 | 3.29 | -0.71 | -17.75% | 250 | 460 |
| 15.10 | +2.45 | +19.37% | 35 | 286 | 546.00 | 3.51 | -0.94 | -21.12% | 22 | 271 |
| 14.26 | +2.37 | +19.93% | 12 | 320 | 547.00 | 3.77 | -0.77 | -16.96% | 183 | 261 |
| 12.40 | +0.51 | +4.29% | 12 | 139 | 547.50 | 3.68 | -1.13 | -23.49% | 44 | 224 |
| 13.65 | +2.28 | +20.05% | 25 | 385 | 548.00 | 3.99 | -0.81 | -16.88% | 121 | 150 |
| 12.81 | +2.21 | +20.85% | 12 | 208 | 549.00 | 4.29 | -0.89 | -17.18% | 42 | 1,112 |
| 11.81 | +1.86 | +18.69% | 223 | 398 | 550.00 | 4.53 | -0.93 | -17.03% | 628 | 261 |
| 11.45 | +2.16 | +23.25% | 169 | 144 | 551.00 | 4.77 | -1.04 | -17.90% | 102 | 118 |
| 10.59 | +1.82 | +20.75% | 189 | 38 | 552.00 | 5.00 | -1.25 | -20.00% | 296 | 259 |
| 10.35 | +1.99 | +23.80% | 348 | 117 | 552.50 | 5.25 | -1.40 | -21.05% | 38 | 18 |
| 10.00 | +2.08 | +26.26% | 446 | 35 | 553.00 | - | - | - | - | - |
| 9.17 | +2.08 | +29.34% | 169 | 89 | 554.00 | 5.84 | -3.03 | -34.16% | 287 | 7 |
| 8.38 | +1.53 | +22.34% | 614 | 447 | 555.00 | 6.10 | -2.23 | -26.77% | 225 | 511 |
| 8.12 | +1.90 | +30.55% | 130 | 58 | 556.00 | 6.60 | -3.60 | -35.29% | 235 | 3 |
| 7.20 | +1.27 | +21.42% | 227 | 520 | 557.00 | - | - | - | - | - |
| 7.04 | +1.49 | +26.85% | 56 | 92 | 557.50 | - | - | - | - | - |
| 6.61 | +1.57 | +31.15% | 97 | 299 | 558.00 | - | - | - | - | - |
| 6.09 | +1.54 | +33.85% | 38 | 490 | 559.00 | - | - | - | - | - |
| 5.54 | +1.11 | +25.06% | 464 | 607 | 560.00 | - | - | - | - | - |
| 5.09 | +1.06 | +26.30% | 191 | 643 | 561.00 | - | - | - | - | - |
| 4.65 | +1.02 | +28.10% | 252 | 531 | 562.00 | - | - | - | - | - |
| 3.64 | +1.00 | +37.88% | 568 | 915 | 565.00 | - | - | - | - | - |
| 2.02 | +0.63 | +45.32% | 255 | 346 | 570.00 | - | - | - | - | - |
| 1.06 | +0.31 | +41.33% | 187 | 590 | 575.00 | - | - | - | - | - |
| 0.53 | +0.14 | +35.90% | 387 | 138 | 580.00 | - | - | - | - | - |
| 0.29 | +0.09 | +45.00% | 379 | 412 | 585.00 | - | - | - | - | - |
| 0.17 | +0.05 | +41.67% | 49 | 121 | 590.00 | - | - | - | - | - |
| 0.10 | +0.03 | +42.86% | 55 | 185 | 595.00 | - | - | - | - | - |
| 0.08 | +0.02 | +33.33% | 87 | 89 | 600.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | 96 | 45 | 605.00 | - | - | - | - | - |
| 0.04 | 0.00 | - | 115 | 74 | 610.00 | - | - | - | - | - |
| 0.05 | +0.02 | +66.67% | 2 | 18 | 615.00 | - | - | - | - | - |
| 0.04 | +0.01 | +33.33% | 8 | 1,512 | 620.00 | - | - | - | - | - |
© 2024 Yahoo. All rights reserved.