SPDR S&P 500 ETF (SPY)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 10:26AM EDT. Market open.
Calls
15 November 2024
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 281.16 | 0.00 | - | 2 | 2 | 265.00 | 0.18 | 0.00 | - | 2 | 138 |
| 275.40 | 0.00 | - | 2 | 0 | 270.00 | 0.21 | 0.00 | - | 4 | 15 |
| - | - | - | - | - | 275.00 | 0.24 | 0.00 | - | 1 | 1 |
| - | - | - | - | - | 280.00 | 0.26 | 0.00 | - | - | 2 |
| 256.58 | 0.00 | - | - | 0 | 295.00 | 0.30 | 0.00 | - | - | 2 |
| 233.42 | 0.00 | - | 16 | 16 | 300.00 | 0.30 | 0.00 | - | 1 | 15 |
| 240.26 | 0.00 | - | 2 | 1 | 310.00 | 0.51 | 0.00 | - | 25 | 25 |
| - | - | - | - | - | 315.00 | 0.40 | 0.00 | - | 40 | 60 |
| - | - | - | - | - | 325.00 | 0.44 | 0.00 | - | 1 | 81 |
| 225.53 | 0.00 | - | - | 19 | 330.00 | 0.48 | 0.00 | - | 10 | 76 |
| - | - | - | - | - | 335.00 | 0.70 | 0.00 | - | 25 | 25 |
| 213.50 | 0.00 | - | - | 0 | 340.00 | 0.58 | 0.00 | - | 1 | 9 |
| 204.03 | 0.00 | - | - | 1 | 350.00 | 0.56 | 0.00 | - | 16 | 1,737 |
| 191.31 | 0.00 | - | 4 | 4 | 360.00 | 0.65 | 0.00 | - | 10 | 909 |
| - | - | - | - | - | 365.00 | 0.68 | 0.00 | - | 600 | 1,212 |
| 179.55 | 0.00 | - | - | 1 | 370.00 | 0.83 | 0.00 | - | 1 | 5 |
| 174.60 | 0.00 | - | 2 | 2 | 375.00 | 0.78 | 0.00 | - | 4 | 4 |
| 175.20 | 0.00 | - | 2 | 1 | 380.00 | 0.83 | 0.00 | - | 1 | 165 |
| 170.78 | 0.00 | - | - | 2 | 385.00 | 1.02 | 0.00 | - | 2 | 15 |
| - | - | - | - | - | 390.00 | 0.97 | 0.00 | - | 1 | 7 |
| - | - | - | - | - | 395.00 | 1.22 | 0.00 | - | 1 | 4 |
| 138.26 | 0.00 | - | - | 1 | 400.00 | 1.04 | -0.01 | -0.95% | 1 | 3,012 |
| - | - | - | - | - | 405.00 | 1.15 | 0.00 | - | 1 | 4 |
| - | - | - | - | - | 410.00 | 1.17 | -0.04 | -3.31% | 2 | 50 |
| - | - | - | - | - | 415.00 | 1.28 | 0.00 | - | 3 | 416 |
| - | - | - | - | - | 420.00 | 1.50 | 0.00 | - | 1 | 83 |
| 131.25 | 0.00 | - | - | 2 | 425.00 | 1.44 | -0.06 | -4.00% | 1 | 719 |
| 125.96 | 0.00 | - | 1 | 2 | 430.00 | 1.59 | 0.00 | - | 21 | 557 |
| - | - | - | - | - | 435.00 | 1.69 | 0.00 | - | 1 | 359 |
| 114.85 | 0.00 | - | 3 | 3 | 440.00 | 1.84 | 0.00 | - | 4 | 41 |
| 106.77 | 0.00 | - | 1 | 3 | 445.00 | 1.99 | 0.00 | - | 1 | 191 |
| 106.00 | 0.00 | - | 5 | 137 | 450.00 | 2.06 | 0.00 | - | 26 | 453 |
| 102.77 | 0.00 | - | 28 | 65 | 455.00 | 2.28 | 0.00 | - | 3 | 21 |
| 95.55 | 0.00 | - | 1 | 24 | 460.00 | 2.68 | 0.00 | - | 220 | 662 |
| 91.15 | 0.00 | - | 1 | 39 | 465.00 | 2.60 | -0.09 | -3.35% | 4 | 3,731 |
| 86.90 | 0.00 | - | 1 | 25 | 470.00 | 2.92 | 0.00 | - | 4 | 861 |
| 81.98 | 0.00 | - | 1 | 5 | 475.00 | 3.20 | 0.00 | - | 59 | 1,333 |
| 78.03 | 0.00 | - | 3 | 4 | 480.00 | 3.39 | 0.00 | - | 145 | 895 |
| 74.72 | 0.00 | - | 3 | 40 | 485.00 | 3.92 | 0.00 | - | 100 | 560 |
| 68.70 | 0.00 | - | 1 | 28 | 490.00 | 4.24 | 0.00 | - | 123 | 21,163 |
| 64.18 | 0.00 | - | 1 | 436 | 495.00 | 4.56 | -0.14 | -2.98% | 3 | 1,187 |
| 61.45 | 0.00 | - | 4 | 207 | 500.00 | 4.99 | -0.11 | -2.16% | 13 | 6,766 |
| 55.35 | 0.00 | - | 2 | 17 | 505.00 | 6.12 | 0.00 | - | 30 | 3,247 |
| 51.32 | 0.00 | - | 4 | 36 | 510.00 | 6.37 | 0.00 | - | 6 | 3,630 |
| 46.11 | 0.00 | - | 3 | 19 | 515.00 | 6.78 | -0.40 | -5.57% | 39 | 706 |
| 43.57 | +0.57 | +1.33% | 1 | 78 | 520.00 | 7.59 | -0.40 | -5.01% | 18 | 19,316 |
| 38.99 | 0.00 | - | 509 | 284 | 525.00 | 8.50 | 0.00 | - | 39 | 1,965 |
| 35.93 | +1.04 | +2.98% | 6 | 1,076 | 530.00 | 9.39 | -0.14 | -1.47% | 15 | 5,990 |
| 32.14 | +0.96 | +3.08% | 400 | 660 | 535.00 | 10.85 | 0.00 | - | 42 | 1,752 |
| 27.49 | 0.00 | - | 15 | 1,775 | 540.00 | 11.80 | -0.67 | -5.37% | 5 | 6,888 |
| 25.10 | +0.82 | +3.38% | 5 | 640 | 545.00 | 13.77 | +0.20 | +1.47% | 1 | 2,968 |
| 21.60 | +0.75 | +3.60% | 9 | 964 | 550.00 | 15.27 | -0.61 | -3.84% | 40 | 2,690 |
| 18.22 | +0.56 | +3.17% | 1 | 3,940 | 555.00 | 18.05 | 0.00 | - | 106 | 3,776 |
| 15.85 | 0.00 | - | 1,329 | 3,396 | 560.00 | 20.82 | 0.00 | - | 5 | 2,307 |
| 13.04 | +0.43 | +3.41% | 16 | 2,042 | 565.00 | 23.75 | 0.00 | - | 2 | 175 |
| 10.31 | 0.00 | - | 691 | 4,833 | 570.00 | 26.66 | 0.00 | - | 5 | 100 |
| 8.38 | 0.00 | - | 53 | 2,266 | 575.00 | 30.70 | 0.00 | - | 7 | 12 |
| 6.76 | 0.00 | - | 105 | 1,642 | 580.00 | 35.50 | 0.00 | - | 4 | 2 |
| 5.67 | +0.29 | +5.39% | 400 | 192 | 585.00 | 40.70 | 0.00 | - | 1 | 0 |
| 4.25 | 0.00 | - | 4 | 857 | 590.00 | 42.75 | 0.00 | - | 2 | 0 |
| 3.42 | 0.00 | - | 94 | 503 | 595.00 | - | - | - | - | - |
| 2.64 | -0.06 | -2.22% | 4 | 1,265 | 600.00 | - | - | - | - | - |
| 2.05 | 0.00 | - | 7 | 436 | 605.00 | - | - | - | - | - |
| 1.94 | 0.00 | - | 4 | 374 | 610.00 | - | - | - | - | - |
| 1.12 | 0.00 | - | 1 | 15 | 615.00 | - | - | - | - | - |
| 0.88 | 0.00 | - | 100 | 311 | 620.00 | - | - | - | - | - |
| 0.69 | 0.00 | - | 1 | 379 | 625.00 | - | - | - | - | - |
| 0.60 | 0.00 | - | 10 | 220 | 630.00 | - | - | - | - | - |
| 0.42 | 0.00 | - | 1 | 374 | 635.00 | - | - | - | - | - |
| 0.36 | 0.00 | - | 200 | 426 | 640.00 | - | - | - | - | - |
| 0.27 | 0.00 | - | 6 | 12 | 645.00 | - | - | - | - | - |
| 0.23 | -0.04 | -14.81% | 15 | 993 | 650.00 | - | - | - | - | - |
| 0.27 | 0.00 | - | - | 3 | 655.00 | - | - | - | - | - |
| 0.15 | 0.00 | - | 163 | 171 | 660.00 | - | - | - | - | - |
| 0.15 | 0.00 | - | 1 | 445 | 665.00 | - | - | - | - | - |
| 0.14 | 0.00 | - | 1 | 612 | 670.00 | - | - | - | - | - |
| 0.16 | 0.00 | - | 1 | 5 | 675.00 | - | - | - | - | - |
| 0.11 | 0.00 | - | 18 | 428 | 680.00 | 133.64 | 0.00 | - | - | 0 |
© 2024 Yahoo. All rights reserved.