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
30 September 2024
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 206.71 | 0.00 | - | 2 | 26 | 300.00 | 0.30 | -0.01 | -3.23% | 30 | 829 |
| 209.92 | 0.00 | - | 2 | 43 | 305.00 | 0.35 | 0.00 | - | 3 | 345 |
| 213.27 | 0.00 | - | 7 | 13 | 310.00 | 0.44 | 0.00 | - | 17 | 180 |
| 209.65 | 0.00 | - | 2 | 11 | 315.00 | 0.40 | 0.00 | - | 2 | 322 |
| 195.36 | 0.00 | - | 4 | 5 | 320.00 | 0.50 | 0.00 | - | 1 | 185 |
| 197.52 | 0.00 | - | 2 | 145 | 325.00 | 0.43 | -0.04 | -8.51% | 133 | 220 |
| 193.24 | 0.00 | - | 2 | 31 | 330.00 | 0.47 | 0.00 | - | 2 | 804 |
| 172.60 | 0.00 | - | 2 | 9 | 335.00 | 0.49 | 0.00 | - | 1 | 344 |
| 180.24 | 0.00 | - | 2 | 63 | 340.00 | 0.52 | 0.00 | - | 1 | 458 |
| 171.17 | 0.00 | - | 2 | 23 | 345.00 | 0.55 | -0.13 | -19.12% | 1 | 85 |
| 165.39 | 0.00 | - | 2 | 67 | 350.00 | 0.62 | 0.00 | - | 3 | 1,923 |
| 158.26 | 0.00 | - | 2 | 23 | 355.00 | 0.90 | 0.00 | - | 6 | 592 |
| 146.18 | 0.00 | - | 2 | 20 | 360.00 | 0.67 | -0.03 | -4.29% | 4 | 1,080 |
| 150.03 | 0.00 | - | 4 | 17 | 365.00 | 0.77 | 0.00 | - | 1 | 671 |
| 156.39 | 0.00 | - | 2 | 38 | 370.00 | 0.77 | -0.02 | -2.53% | 2 | 364 |
| 151.58 | 0.00 | - | 2 | 31 | 375.00 | 0.85 | 0.00 | - | 1 | 228 |
| 145.84 | 0.00 | - | 1 | 49 | 380.00 | 0.92 | 0.00 | - | 1 | 433 |
| 122.54 | 0.00 | - | 4 | 6 | 385.00 | 0.99 | 0.00 | - | 22 | 1,899 |
| 125.32 | 0.00 | - | 2 | 1 | 387.00 | 1.40 | 0.00 | - | 1 | 1,036 |
| - | - | - | - | - | 388.00 | 1.43 | 0.00 | - | 1 | 20 |
| 124.90 | 0.00 | - | 4 | 2 | 389.00 | 1.79 | 0.00 | - | 2 | 11 |
| 125.72 | 0.00 | - | 5 | 98 | 390.00 | 1.19 | 0.00 | - | 1 | 309 |
| 122.75 | 0.00 | - | 2 | 1 | 391.00 | 1.94 | 0.00 | - | 1 | 4 |
| 108.67 | 0.00 | - | 1 | 2 | 392.00 | 1.56 | 0.00 | - | 1 | 11 |
| 121.62 | 0.00 | - | 2 | 1 | 393.00 | 2.87 | 0.00 | - | 9 | 12 |
| 119.47 | 0.00 | - | 2 | 1 | 394.00 | 2.09 | 0.00 | - | 2 | 13 |
| 127.05 | 0.00 | - | 2 | 38 | 395.00 | 1.62 | 0.00 | - | 2 | 143 |
| 117.49 | 0.00 | - | 2 | 41 | 396.00 | 2.17 | 0.00 | - | 5 | 10 |
| 117.65 | 0.00 | - | 2 | 1 | 397.00 | 1.14 | 0.00 | - | 1 | 12 |
| 116.82 | 0.00 | - | - | 1 | 398.00 | 1.85 | 0.00 | - | 1 | 18 |
| 115.73 | 0.00 | - | 2 | 1 | 399.00 | 1.38 | 0.00 | - | 1 | 53 |
| 118.58 | 0.00 | - | 40 | 353 | 400.00 | 1.13 | -0.02 | -1.74% | 101 | 1,450 |
| 109.66 | 0.00 | - | 1 | 43 | 401.00 | 1.43 | 0.00 | - | 1 | 13 |
| 112.93 | 0.00 | - | - | 1 | 402.00 | 1.81 | 0.00 | - | 1 | 105 |
| 111.83 | 0.00 | - | 2 | 1 | 403.00 | 1.87 | 0.00 | - | 1 | 2 |
| 115.53 | 0.00 | - | 1 | 5 | 404.00 | 1.92 | 0.00 | - | 1 | 9 |
| 109.83 | 0.00 | - | 2 | 35 | 405.00 | 1.20 | -0.33 | -21.57% | 1 | 185 |
| 128.53 | 0.00 | - | 2 | 2 | 406.00 | 1.30 | 0.00 | - | 1 | 11 |
| 72.47 | 0.00 | - | 1 | 1 | 407.00 | 1.37 | 0.00 | - | 2 | 2 |
| 116.40 | 0.00 | - | 3 | 3 | 408.00 | 1.36 | 0.00 | - | 2 | 206 |
| 105.72 | 0.00 | - | 1 | 4 | 409.00 | 2.44 | 0.00 | - | 5 | 8 |
| 98.90 | 0.00 | - | 22 | 38 | 410.00 | 1.29 | -0.45 | -25.86% | 3 | 196 |
| 114.13 | 0.00 | - | 6 | 6 | 411.00 | 1.33 | 0.00 | - | 1 | 27 |
| 113.69 | 0.00 | - | 4 | 5 | 412.00 | 2.94 | 0.00 | - | 2 | 5 |
| 121.98 | 0.00 | - | 2 | 27 | 413.00 | 2.95 | 0.00 | - | 1 | 18 |
| 111.64 | 0.00 | - | 4 | 4 | 414.00 | 2.72 | 0.00 | - | 1 | 20 |
| 100.55 | 0.00 | - | 2 | 51 | 415.00 | 1.45 | 0.00 | - | 3 | 377 |
| 110.79 | 0.00 | - | 7 | 5 | 416.00 | 2.29 | 0.00 | - | 4 | 18 |
| 117.15 | 0.00 | - | 3 | 6 | 417.00 | 3.73 | 0.00 | - | 6 | 45 |
| 108.91 | 0.00 | - | 9 | 7 | 418.00 | 1.44 | -0.70 | -32.71% | 1 | 18 |
| 107.80 | 0.00 | - | 10 | 109 | 419.00 | 1.50 | 0.00 | - | 1 | 9 |
| 95.27 | 0.00 | - | 2 | 104 | 420.00 | 1.52 | -0.01 | -0.65% | 25 | 3,939 |
| 96.30 | 0.00 | - | 1 | 107 | 421.00 | 1.64 | 0.00 | - | 2 | 47 |
| 108.54 | 0.00 | - | 4 | 19 | 422.00 | 4.52 | 0.00 | - | 1 | 20 |
| 108.53 | 0.00 | - | 2 | 120 | 423.00 | 2.83 | 0.00 | - | 10 | 42 |
| 102.82 | 0.00 | - | 2 | 16 | 424.00 | 1.70 | 0.00 | - | 2 | 7 |
| 90.56 | 0.00 | - | 2 | 151 | 425.00 | 1.64 | 0.00 | - | 19 | 571 |
| 90.16 | 0.00 | - | 4 | 16 | 426.00 | 2.95 | 0.00 | - | 1 | 29 |
| 99.52 | 0.00 | - | 2 | 8 | 427.00 | 3.33 | 0.00 | - | 1 | 32 |
| 102.81 | 0.00 | - | 6 | 261 | 428.00 | 3.76 | 0.00 | - | 3 | 133 |
| 97.35 | 0.00 | - | 5 | 337 | 429.00 | 4.61 | 0.00 | - | 1 | 146 |
| 93.77 | 0.00 | - | 1 | 224 | 430.00 | 1.72 | -0.12 | -6.52% | 5 | 2,957 |
| 89.24 | 0.00 | - | 1 | 42 | 431.00 | 4.72 | 0.00 | - | 41 | 44 |
| 76.48 | 0.00 | - | 3 | 22 | 432.00 | 3.99 | 0.00 | - | 1 | 45 |
| 95.07 | 0.00 | - | 11 | 18 | 433.00 | 2.41 | 0.00 | - | 1 | 66 |
| 76.36 | 0.00 | - | 1 | 93 | 434.00 | 3.74 | 0.00 | - | 2 | 23 |
| 88.88 | 0.00 | - | 1 | 2,105 | 435.00 | 2.29 | 0.00 | - | 1 | 234 |
| 92.24 | 0.00 | - | 8 | 15 | 436.00 | 4.84 | 0.00 | - | 1 | 33 |
| 89.35 | 0.00 | - | 6 | 64 | 437.00 | 1.95 | -3.00 | -60.61% | 2 | 149 |
| 93.59 | 0.00 | - | 3 | 133 | 438.00 | 2.02 | -0.33 | -14.04% | 2 | 17 |
| 92.96 | 0.00 | - | 2 | 42 | 439.00 | 2.03 | -0.09 | -4.25% | 6 | 399 |
| 89.27 | 0.00 | - | 3 | 401 | 440.00 | 2.05 | -0.05 | -2.38% | 14 | 2,080 |
| 76.23 | 0.00 | - | 2 | 689 | 441.00 | 2.11 | 0.00 | - | 6 | 2,025 |
| 71.03 | 0.00 | - | 1 | 334 | 442.00 | 2.16 | -0.21 | -8.86% | 4 | 24 |
| 85.07 | 0.00 | - | 2 | 299 | 443.00 | 5.98 | 0.00 | - | 3 | 289 |
| 77.39 | 0.00 | - | 2 | 2,212 | 444.00 | 2.72 | 0.00 | - | 1 | 473 |
| 79.62 | 0.00 | - | 1 | 393 | 445.00 | 2.30 | -0.16 | -6.50% | 3 | 191 |
| 78.95 | 0.00 | - | 2 | 203 | 446.00 | 6.72 | 0.00 | - | 2 | 10 |
| 85.57 | 0.00 | - | 2 | 255 | 447.00 | 2.37 | -0.45 | -15.96% | 4 | 62 |
| 63.18 | 0.00 | - | 2 | 185 | 448.00 | 2.58 | 0.00 | - | 1 | 21 |
| 72.96 | 0.00 | - | 2 | 386 | 449.00 | 3.53 | 0.00 | - | 2 | 24 |
| 72.34 | 0.00 | - | 30 | 564 | 450.00 | 2.45 | -0.07 | -2.78% | 29 | 8,124 |
| 67.98 | 0.00 | - | 2 | 166 | 451.00 | 3.54 | 0.00 | - | 1 | 53 |
| 69.58 | 0.00 | - | 2 | 59 | 452.00 | 2.86 | 0.00 | - | 1 | 458 |
| 74.08 | 0.00 | - | 2 | 88 | 453.00 | 3.50 | 0.00 | - | 50 | 205 |
| 75.94 | 0.00 | - | 6 | 139 | 454.00 | 3.00 | 0.00 | - | 6 | 127 |
| 65.98 | 0.00 | - | 4 | 276 | 455.00 | 2.94 | 0.00 | - | 2 | 843 |
| 59.89 | 0.00 | - | 1 | 2,206 | 456.00 | 3.06 | 0.00 | - | 2 | 1,576 |
| 58.51 | 0.00 | - | 1 | 181 | 457.00 | 5.15 | 0.00 | - | 1 | 184 |
| 62.28 | 0.00 | - | 1 | 110 | 458.00 | 4.86 | 0.00 | - | 2 | 33 |
| 61.59 | 0.00 | - | 2 | 79 | 459.00 | 5.43 | 0.00 | - | 4 | 69 |
| 59.29 | 0.00 | - | 3 | 269 | 460.00 | 2.96 | -0.05 | -1.66% | 304 | 2,396 |
| 69.91 | +7.53 | +12.07% | 1 | 193 | 461.00 | 3.73 | 0.00 | - | 3 | 421 |
| 57.52 | 0.00 | - | 2 | 332 | 462.00 | 3.33 | 0.00 | - | 1 | 426 |
| 56.65 | 0.00 | - | 2 | 241 | 463.00 | 3.22 | -0.30 | -8.52% | 2 | 663 |
| 68.30 | 0.00 | - | 5 | 86 | 464.00 | 3.70 | 0.00 | - | 1 | 960 |
| 63.39 | 0.00 | - | 1 | 307 | 465.00 | 3.37 | -0.19 | -5.34% | 1 | 965 |
| 51.30 | 0.00 | - | 9 | 386 | 466.00 | 3.34 | -0.48 | -12.57% | 1 | 675 |
| 64.38 | 0.00 | - | 6 | 305 | 467.00 | 4.17 | 0.00 | - | 1 | 227 |
| 63.22 | 0.00 | - | 1 | 362 | 468.00 | 3.55 | -0.33 | -8.51% | 10 | 136 |
| 46.83 | 0.00 | - | 25 | 363 | 469.00 | 4.52 | 0.00 | - | 1 | 829 |
| 59.44 | 0.00 | - | 1 | 530 | 470.00 | 3.70 | -0.10 | -2.63% | 5 | 969 |
| 44.70 | 0.00 | - | 2 | 172 | 471.00 | 4.18 | 0.00 | - | 1 | 623 |
| 46.94 | 0.00 | - | 1 | 164 | 472.00 | 4.26 | 0.00 | - | 1 | 662 |
| 49.39 | 0.00 | - | 2 | 393 | 473.00 | 3.92 | -0.13 | -3.21% | 2 | 1,009 |
| 55.38 | 0.00 | - | 1 | 623 | 475.00 | 4.15 | -0.11 | -2.58% | 16 | 2,477 |
| 52.64 | +2.29 | +4.55% | 1 | 388 | 480.00 | 4.55 | -0.07 | -1.52% | 39 | 7,373 |
| 47.36 | 0.00 | - | 1 | 546 | 485.00 | 5.12 | -0.10 | -1.92% | 60 | 1,576 |
| 41.90 | 0.00 | - | 10 | 382 | 490.00 | 5.85 | -0.04 | -0.68% | 29 | 1,196 |
| 39.59 | +3.44 | +9.52% | 5 | 3,436 | 495.00 | 6.57 | -0.23 | -3.38% | 52 | 1,861 |
| 36.20 | +0.58 | +1.63% | 11 | 1,024 | 500.00 | 7.51 | -0.09 | -1.18% | 143 | 2,152 |
| 31.96 | +0.71 | +2.27% | 1 | 355 | 505.00 | 8.43 | -0.46 | -5.17% | 69 | 760 |
| 28.50 | +0.81 | +2.93% | 11 | 1,089 | 510.00 | 9.63 | -0.37 | -3.70% | 64 | 3,855 |
| 25.04 | +0.46 | +1.87% | 162 | 2,371 | 515.00 | 11.25 | -0.38 | -3.27% | 128 | 3,195 |
| 21.60 | +0.50 | +2.37% | 49 | 1,317 | 520.00 | 12.77 | -0.75 | -5.55% | 212 | 2,093 |
| 18.40 | +0.30 | +1.66% | 6 | 1,193 | 525.00 | 15.01 | -0.48 | -3.10% | 24 | 501 |
| 15.85 | +0.65 | +4.28% | 4 | 3,884 | 530.00 | 17.38 | -0.49 | -2.74% | 6 | 10,356 |
| 13.21 | +0.69 | +5.51% | 21 | 1,213 | 535.00 | 20.04 | -1.03 | -4.89% | 3 | 3,878 |
| 10.75 | +0.40 | +3.86% | 29 | 6,761 | 540.00 | 24.11 | 0.00 | - | 5 | 51 |
| 8.83 | +0.44 | +5.24% | 15 | 1,779 | 545.00 | 34.90 | 0.00 | - | 1 | 5 |
| 6.83 | +0.17 | +2.55% | 46 | 2,351 | 550.00 | 30.26 | -1.13 | -3.60% | 6 | 18 |
| 5.31 | +0.17 | +3.31% | 4 | 1,576 | 555.00 | 35.95 | 0.00 | - | 2 | 2 |
| 4.11 | +0.08 | +1.99% | 19 | 1,423 | 560.00 | 45.51 | 0.00 | - | 5 | 0 |
| 3.50 | +0.60 | +20.69% | 4 | 838 | 565.00 | 63.53 | 0.00 | - | 1 | 0 |
| 2.25 | -0.12 | -5.06% | 5 | 935 | 570.00 | 49.46 | -1.54 | -3.02% | 290 | 60 |
| 1.74 | +0.10 | +6.10% | 1 | 1,952 | 575.00 | 74.11 | 0.00 | - | 1 | 0 |
| 1.30 | 0.00 | - | 62 | 583 | 580.00 | 60.20 | 0.00 | - | 1 | 0 |
| 0.95 | -0.04 | -4.04% | 137 | 215 | 585.00 | - | - | - | - | - |
| 0.76 | +0.06 | +8.57% | 1 | 366 | 590.00 | 72.35 | 0.00 | - | 2 | 2 |
| 0.52 | 0.00 | - | 100 | 953 | 595.00 | 77.38 | 0.00 | - | 2 | 0 |
| 0.38 | -0.01 | -2.56% | 7 | 6,256 | 600.00 | 95.75 | 0.00 | - | 1 | 0 |
| 0.35 | +0.04 | +12.90% | 3 | 1,558 | 605.00 | - | - | - | - | - |
| 0.23 | -0.01 | -4.17% | 324 | 485 | 610.00 | - | - | - | - | - |
| 0.20 | 0.00 | - | 3 | 141 | 615.00 | - | - | - | - | - |
| 0.15 | 0.00 | - | 185 | 1,740 | 620.00 | - | - | - | - | - |
| 0.08 | 0.00 | - | 8 | 135 | 625.00 | - | - | - | - | - |
| 0.11 | 0.00 | - | 1 | 1,925 | 630.00 | - | - | - | - | - |
| 0.10 | 0.00 | - | 200 | 320 | 635.00 | - | - | - | - | - |
| 0.07 | 0.00 | - | 1 | 613 | 640.00 | - | - | - | - | - |
| 0.06 | 0.00 | - | 1 | 42 | 645.00 | - | - | - | - | - |
| 0.06 | +0.01 | +20.00% | 6 | 268 | 650.00 | 140.62 | 0.00 | - | 2 | 0 |
| 0.06 | 0.00 | - | 1 | 369 | 655.00 | - | - | - | - | - |
© 2024 Yahoo. All rights reserved.