SPDR S&P 500 ETF (SPY)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Calls
20 September 2024
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 380.10 | 0.00 | - | 10 | 0 | 150.00 | 0.02 | 0.00 | - | 66 | 0 |
| 320.00 | 0.00 | - | 2 | 1 | 155.00 | 0.02 | 0.00 | - | 166 | 0 |
| 300.85 | 0.00 | - | 2 | 2 | 160.00 | 0.02 | 0.00 | - | 125 | 0 |
| 297.90 | 0.00 | - | 8 | 0 | 165.00 | 0.03 | 0.00 | - | 1 | 0 |
| 344.03 | 0.00 | - | 2 | 0 | 170.00 | 0.02 | 0.00 | - | 20 | 0 |
| 287.18 | 0.00 | - | 4 | 0 | 175.00 | 0.03 | 0.00 | - | 27 | 0 |
| 340.62 | 0.00 | - | 2 | 0 | 180.00 | 0.03 | 0.00 | - | 4 | 0 |
| 328.56 | 0.00 | - | 2 | 0 | 185.00 | 0.05 | 0.00 | - | 3 | 0 |
| 329.31 | 0.00 | - | 2 | 0 | 190.00 | 0.04 | 0.00 | - | 8 | 0 |
| 316.59 | 0.00 | - | 2 | 0 | 195.00 | 0.04 | 0.00 | - | 1 | 0 |
| 323.45 | 0.00 | - | 10 | 0 | 200.00 | 0.05 | 0.00 | - | 144 | 0 |
| 328.34 | 0.00 | - | 2 | 0 | 205.00 | 0.05 | 0.00 | - | 10 | 0 |
| 310.34 | 0.00 | - | 2 | 0 | 210.00 | 0.05 | 0.00 | - | 10 | 0 |
| 306.64 | 0.00 | - | 2 | 0 | 215.00 | 0.06 | 0.00 | - | 3 | 0 |
| 304.18 | 0.00 | - | 2 | 0 | 220.00 | 0.08 | 0.00 | - | 8 | 0 |
| 298.17 | 0.00 | - | 2 | 0 | 225.00 | 0.07 | 0.00 | - | 18 | 0 |
| 290.12 | 0.00 | - | 2 | 0 | 230.00 | 0.08 | 0.00 | - | 6 | 0 |
| 286.38 | 0.00 | - | 100 | 0 | 235.00 | 0.07 | 0.00 | - | 5 | 0 |
| 280.63 | 0.00 | - | 104 | 0 | 240.00 | 0.08 | 0.00 | - | 5 | 0 |
| 275.74 | 0.00 | - | 6 | 0 | 245.00 | 0.10 | 0.00 | - | 7 | 0 |
| 271.56 | 0.00 | - | 100 | 0 | 250.00 | 0.10 | 0.00 | - | 30 | 0 |
| 274.86 | 0.00 | - | 2 | 0 | 255.00 | 0.10 | 0.00 | - | 130 | 0 |
| 261.69 | 0.00 | - | 2 | 0 | 260.00 | 0.11 | 0.00 | - | 70 | 0 |
| 260.46 | 0.00 | - | 2 | 0 | 265.00 | 0.12 | 0.00 | - | 75 | 0 |
| 250.53 | 0.00 | - | 2 | 0 | 270.00 | 0.14 | 0.00 | - | 46 | 0 |
| 245.70 | 0.00 | - | 2 | 0 | 275.00 | 0.14 | 0.00 | - | 5 | 0 |
| 241.29 | 0.00 | - | 2 | 0 | 280.00 | 0.15 | 0.00 | - | 5 | 0 |
| 249.10 | 0.00 | - | 4 | 0 | 285.00 | 0.17 | 0.00 | - | 5 | 0 |
| 232.63 | 0.00 | - | 300 | 0 | 290.00 | 0.18 | 0.00 | - | 5 | 0 |
| 225.41 | 0.00 | - | 2 | 0 | 295.00 | 0.19 | 0.00 | - | 100 | 0 |
| 226.70 | 0.00 | - | 2 | 0 | 300.00 | 0.22 | 0.00 | - | 6 | 0 |
| 221.25 | 0.00 | - | 2 | 0 | 305.00 | 0.23 | 0.00 | - | 63 | 0 |
| 223.87 | 0.00 | - | 2 | 0 | 310.00 | 0.26 | 0.00 | - | 5 | 0 |
| 220.00 | 0.00 | - | 2 | 0 | 315.00 | 0.27 | 0.00 | - | 1 | 0 |
| 215.25 | 0.00 | - | 4 | 0 | 320.00 | 0.33 | 0.00 | - | 12 | 0 |
| 198.58 | 0.00 | - | 2 | 0 | 325.00 | 0.36 | 0.00 | - | 17 | 0 |
| 191.95 | 0.00 | - | 2 | 0 | 330.00 | 0.32 | 0.00 | - | 11 | 0 |
| 192.01 | 0.00 | - | 4 | 0 | 335.00 | 0.34 | 0.00 | - | 4 | 0 |
| 182.86 | 0.00 | - | 4 | 0 | 340.00 | 0.36 | 0.00 | - | 134 | 0 |
| 190.51 | 0.00 | - | 2 | 0 | 345.00 | 0.41 | 0.00 | - | 4 | 0 |
| 177.00 | 0.00 | - | 2 | 0 | 350.00 | 0.42 | 0.00 | - | 136 | 0 |
| 179.27 | 0.00 | - | 1 | 0 | 355.00 | 0.44 | 0.00 | - | 339 | 0 |
| 166.67 | 0.00 | - | 174 | 0 | 360.00 | 0.47 | 0.00 | - | 3 | 0 |
| 166.45 | 0.00 | - | 1 | 0 | 365.00 | 0.50 | 0.00 | - | 41 | 0 |
| 165.95 | 0.00 | - | 1 | 0 | 370.00 | 0.54 | 0.00 | - | 7 | 0 |
| 143.17 | 0.00 | - | 2 | 0 | 375.00 | 0.56 | 0.00 | - | 149 | 0 |
| 157.19 | 0.00 | - | 2 | 0 | 380.00 | 0.62 | 0.00 | - | 13 | 0 |
| 133.32 | 0.00 | - | 6 | 0 | 385.00 | 0.65 | 0.00 | - | 1 | 0 |
| 146.15 | 0.00 | - | 2 | 0 | 390.00 | 0.70 | 0.00 | - | 8 | 0 |
| 139.91 | 0.00 | - | 36 | 0 | 395.00 | 0.78 | 0.00 | - | 2 | 0 |
| 136.24 | 0.00 | - | 48 | 0 | 400.00 | 0.80 | 0.00 | - | 214 | 0 |
| 131.02 | 0.00 | - | 15 | 0 | 405.00 | 0.86 | 0.00 | - | 82 | 0 |
| 120.47 | 0.00 | - | 2 | 0 | 410.00 | 0.93 | 0.00 | - | 27 | 0 |
| 121.37 | 0.00 | - | 5 | 0 | 415.00 | 0.97 | 0.00 | - | 11 | 0 |
| 116.59 | 0.00 | - | 1 | 0 | 420.00 | 1.05 | 0.00 | - | 86 | 0 |
| 113.60 | 0.00 | - | 1 | 0 | 425.00 | 1.13 | 0.00 | - | 164 | 0 |
| 108.65 | 0.00 | - | 26 | 0 | 430.00 | 1.20 | 0.00 | - | 133 | 0 |
| 102.70 | 0.00 | - | 1 | 0 | 435.00 | 1.32 | 0.00 | - | 12 | 0 |
| 98.33 | 0.00 | - | 4 | 0 | 440.00 | 1.40 | 0.00 | - | 102 | 0 |
| 94.32 | 0.00 | - | 11 | 0 | 445.00 | 1.53 | 0.00 | - | 29 | 0 |
| 87.79 | 0.00 | - | 9 | 0 | 450.00 | 1.67 | 0.00 | - | 568 | 0 |
| 83.46 | 0.00 | - | 4 | 0 | 455.00 | 1.82 | 0.00 | - | 146 | 0 |
| 80.02 | 0.00 | - | 1 | 0 | 460.00 | 1.99 | 0.00 | - | 72 | 0 |
| 74.65 | 0.00 | - | 28 | 0 | 465.00 | 2.21 | 0.00 | - | 140 | 0 |
| 69.55 | 0.00 | - | 11 | 0 | 470.00 | 2.42 | 0.00 | - | 182 | 0 |
| 64.72 | 0.00 | - | 13 | 0 | 475.00 | 2.65 | 0.00 | - | 122 | 0 |
| 61.12 | 0.00 | - | 4 | 0 | 480.00 | 3.01 | 0.00 | - | 8,943 | 0 |
| 56.49 | 0.00 | - | 4 | 0 | 485.00 | 3.33 | 0.00 | - | 8,764 | 0 |
| 50.98 | 0.00 | - | 14 | 0 | 490.00 | 3.76 | 0.00 | - | 593 | 0 |
| 47.12 | 0.00 | - | 10 | 0 | 495.00 | 4.24 | 0.00 | - | 1,860 | 0 |
| 42.30 | 0.00 | - | 1,410 | 0 | 500.00 | 4.89 | 0.00 | - | 2,175 | 0 |
| 38.29 | 0.00 | - | 35 | 0 | 505.00 | 5.55 | 0.00 | - | 704 | 0 |
| 34.32 | 0.00 | - | 32 | 0 | 510.00 | 6.44 | 0.00 | - | 667 | 0 |
| 30.19 | 0.00 | - | 2,072 | 0 | 515.00 | 7.48 | 0.00 | - | 2,701 | 0 |
| 26.18 | 0.00 | - | 71 | 0 | 520.00 | 8.65 | 0.00 | - | 216 | 0 |
| 22.60 | 0.00 | - | 1,407 | 0 | 525.00 | 10.12 | 0.00 | - | 1,167 | 0 |
| 18.99 | 0.00 | - | 113 | 0 | 530.00 | 11.85 | 0.00 | - | 1,015 | 0 |
| 16.02 | 0.00 | - | 165 | 0 | 535.00 | 14.05 | 0.00 | - | 165 | 0 |
| 13.10 | 0.00 | - | 1,065 | 0 | 540.00 | 16.26 | 0.00 | - | 98 | 0 |
| 10.64 | 0.00 | - | 427 | 0 | 545.00 | 20.00 | 0.00 | - | 6 | 0 |
| 8.59 | 0.00 | - | 1,622 | 0 | 550.00 | 22.09 | 0.00 | - | 27 | 0 |
| 6.78 | 0.00 | - | 461 | 0 | 555.00 | 26.06 | 0.00 | - | 1 | 0 |
| 5.08 | 0.00 | - | 529 | 0 | 560.00 | 29.23 | 0.00 | - | 1 | 0 |
| 4.04 | 0.00 | - | 33 | 0 | 565.00 | 38.33 | 0.00 | - | 1 | 0 |
| 2.95 | 0.00 | - | 359 | 0 | 570.00 | 39.26 | 0.00 | - | 2 | 0 |
| 2.16 | 0.00 | - | 466 | 0 | 575.00 | 52.99 | 0.00 | - | 5 | 0 |
| 1.60 | 0.00 | - | 465 | 0 | 580.00 | - | - | - | - | - |
| 1.09 | 0.00 | - | 610 | 0 | 585.00 | 55.70 | 0.00 | - | 2 | 0 |
| 0.84 | 0.00 | - | 449 | 0 | 590.00 | - | - | - | - | - |
| 0.58 | 0.00 | - | 333 | 0 | 595.00 | - | - | - | - | - |
| 0.42 | 0.00 | - | 104 | 0 | 600.00 | 96.10 | 0.00 | - | 2 | 0 |
| 0.33 | 0.00 | - | 35 | 0 | 605.00 | 100.21 | 0.00 | - | 2 | 0 |
| 0.27 | 0.00 | - | 21 | 0 | 610.00 | - | - | - | - | - |
| 0.19 | 0.00 | - | 1 | 0 | 615.00 | - | - | - | - | - |
| 0.17 | 0.00 | - | 11 | 0 | 620.00 | - | - | - | - | - |
| 0.13 | 0.00 | - | 10 | 0 | 625.00 | 127.00 | 0.00 | - | - | 0 |
| 0.11 | 0.00 | - | 17 | 0 | 630.00 | - | - | - | - | - |
| 0.09 | 0.00 | - | 3 | 0 | 635.00 | 191.26 | 0.00 | - | - | 0 |
| 0.08 | 0.00 | - | 55 | 0 | 640.00 | 204.99 | 0.00 | - | - | 0 |
| 0.06 | 0.00 | - | 2 | 0 | 645.00 | - | - | - | - | - |
| 0.06 | 0.00 | - | 111 | 0 | 650.00 | 215.43 | 0.00 | - | 4 | 0 |
| 0.04 | 0.00 | - | 4 | 0 | 655.00 | 220.25 | 0.00 | - | - | 0 |
| 0.05 | 0.00 | - | 5 | 0 | 660.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | 1 | 0 | 665.00 | 230.00 | 0.00 | - | 18 | 0 |
| 0.04 | 0.00 | - | 1 | 0 | 670.00 | 235.27 | 0.00 | - | - | 0 |
| 0.03 | 0.00 | - | 8 | 0 | 675.00 | 240.49 | 0.00 | - | 8 | 0 |
| 0.02 | 0.00 | - | 177 | 0 | 680.00 | 245.21 | 0.00 | - | 2 | 0 |
| 0.02 | 0.00 | - | 5 | 0 | 685.00 | 234.50 | 0.00 | - | 1 | 0 |
| 0.02 | 0.00 | - | 200 | 0 | 690.00 | 255.25 | 0.00 | - | 6 | 0 |
| 0.02 | 0.00 | - | 3 | 0 | 695.00 | 260.32 | 0.00 | - | 2 | 0 |
| 0.03 | 0.00 | - | 41 | 0 | 700.00 | 170.00 | 0.00 | - | 1 | 0 |
© 2024 Yahoo. All rights reserved.