SPDR S&P 500 ETF (SPY)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 10:30AM EDT. Market open.
Calls
29 November 2024
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 214.09 | 0.00 | - | 6 | 38 | 340.00 | 0.60 | 0.00 | - | 2 | 80 |
| 209.63 | 0.00 | - | - | 86 | 345.00 | 0.76 | 0.00 | - | 111 | 684 |
| 203.24 | 0.00 | - | 2 | 39 | 350.00 | 0.66 | 0.00 | - | 1 | 1,395 |
| 198.91 | 0.00 | - | - | 37 | 355.00 | 0.70 | 0.00 | - | 1 | 30 |
| 195.26 | 0.00 | - | 126 | 48 | 360.00 | 0.73 | -0.02 | -2.67% | 1 | 775 |
| 190.41 | 0.00 | - | - | 20 | 365.00 | 0.86 | 0.00 | - | 2 | 3 |
| 185.78 | 0.00 | - | 4 | 152 | 370.00 | 0.86 | 0.00 | - | 50 | 278 |
| 180.97 | 0.00 | - | - | 9 | 375.00 | 0.89 | 0.00 | - | 1 | 27 |
| 176.17 | 0.00 | - | 92 | 49 | 380.00 | 1.00 | 0.00 | - | 4 | 113 |
| 171.37 | 0.00 | - | - | 68 | 385.00 | 1.22 | 0.00 | - | 1 | 56 |
| - | - | - | - | - | 390.00 | 1.26 | 0.00 | - | 7 | 26 |
| - | - | - | - | - | 395.00 | 1.14 | 0.00 | - | 1 | 6 |
| 140.95 | 0.00 | - | - | 1 | 400.00 | 1.22 | 0.00 | - | 2 | 431 |
| - | - | - | - | - | 405.00 | 1.27 | 0.00 | - | 1 | 3,665 |
| 146.55 | 0.00 | - | 2 | 11 | 410.00 | 1.38 | 0.00 | - | 2 | 2,466 |
| 142.73 | 0.00 | - | - | 0 | 415.00 | 1.49 | 0.00 | - | 2 | 3,669 |
| 119.39 | 0.00 | - | 1 | 1 | 420.00 | 1.66 | 0.00 | - | 270 | 490 |
| - | - | - | - | - | 425.00 | 1.94 | 0.00 | - | 6 | 9 |
| 106.41 | 0.00 | - | 4 | 9 | 430.00 | 1.87 | 0.00 | - | 1 | 7,186 |
| 123.27 | 0.00 | - | 7 | 8 | 435.00 | 2.22 | 0.00 | - | 1 | 19 |
| 118.10 | 0.00 | - | 16 | 12 | 440.00 | 2.08 | 0.00 | - | 1 | 74 |
| 111.27 | 0.00 | - | 1 | 2 | 445.00 | 2.69 | 0.00 | - | 1 | 3 |
| 109.43 | 0.00 | - | 1 | 27 | 450.00 | 2.40 | 0.00 | - | 1 | 254 |
| 92.05 | 0.00 | - | 1 | 14 | 455.00 | 2.55 | 0.00 | - | 2 | 28 |
| 84.38 | 0.00 | - | 1 | 7 | 460.00 | 2.83 | 0.00 | - | 9 | 1,302 |
| - | - | - | - | - | 461.00 | 2.89 | 0.00 | - | 1 | 13 |
| 85.81 | 0.00 | - | - | 1 | 462.00 | 2.98 | 0.00 | - | 2 | 4 |
| - | - | - | - | - | 463.00 | 3.02 | 0.00 | - | 1 | 136 |
| 94.73 | 0.00 | - | - | 1 | 464.00 | 3.75 | 0.00 | - | 585 | 586 |
| - | - | - | - | - | 465.00 | 3.22 | 0.00 | - | 1 | 42 |
| - | - | - | - | - | 466.00 | 3.17 | 0.00 | - | 127 | 1,413 |
| 87.59 | 0.00 | - | 4 | 42 | 467.00 | 3.19 | 0.00 | - | 103 | 57 |
| 70.70 | 0.00 | - | - | 1 | 468.00 | 3.20 | 0.00 | - | 1 | 201 |
| - | - | - | - | - | 469.00 | 3.51 | 0.00 | - | 127 | 355 |
| 89.88 | 0.00 | - | 1 | 6 | 470.00 | 3.47 | 0.00 | - | 1 | 282 |
| - | - | - | - | - | 471.00 | 3.41 | 0.00 | - | 264 | 625 |
| 89.52 | 0.00 | - | 2 | 3 | 472.00 | 3.48 | 0.00 | - | 256 | 709 |
| - | - | - | - | - | 473.00 | 3.54 | 0.00 | - | 1,280 | 1,288 |
| - | - | - | - | - | 474.00 | 3.57 | 0.00 | - | - | 451 |
| 71.00 | 0.00 | - | 9 | 10 | 475.00 | 3.46 | -0.08 | -2.26% | 150 | 1,198 |
| 84.50 | 0.00 | - | - | 2 | 476.00 | 3.63 | 0.00 | - | 10 | 658 |
| - | - | - | - | - | 477.00 | 3.85 | 0.00 | - | 374 | 776 |
| 82.57 | 0.00 | - | 2 | 1 | 478.00 | 4.06 | 0.00 | - | 2 | 1,033 |
| 67.69 | 0.00 | - | - | 1 | 479.00 | 3.84 | 0.00 | - | 670 | 673 |
| 81.50 | 0.00 | - | 1 | 9 | 480.00 | 4.25 | 0.00 | - | 409 | 1,435 |
| 66.02 | 0.00 | - | 3 | 3 | 481.00 | 3.98 | 0.00 | - | 3 | 5 |
| - | - | - | - | - | 482.00 | 4.03 | 0.00 | - | 4 | 46 |
| 62.10 | 0.00 | - | 2 | 1 | 483.00 | 5.29 | 0.00 | - | 1 | 667 |
| - | - | - | - | - | 484.00 | 4.21 | 0.00 | - | 1 | 678 |
| 74.48 | 0.00 | - | 1 | 23 | 485.00 | 4.56 | 0.00 | - | 3 | 6,221 |
| - | - | - | - | - | 486.00 | 4.34 | 0.00 | - | 1 | 13 |
| 61.05 | 0.00 | - | - | 2 | 487.00 | 4.44 | 0.00 | - | 1 | 806 |
| - | - | - | - | - | 488.00 | 5.33 | 0.00 | - | 3 | 7 |
| - | - | - | - | - | 489.00 | 4.93 | 0.00 | - | 1 | 16 |
| 70.46 | 0.00 | - | 2 | 22 | 490.00 | 4.65 | 0.00 | - | 10 | 761 |
| 70.81 | 0.00 | - | 2 | 2 | 491.00 | 4.63 | -0.30 | -6.09% | 1 | 109 |
| - | - | - | - | - | 492.00 | 5.00 | 0.00 | - | 1 | 12 |
| - | - | - | - | - | 493.00 | 5.17 | 0.00 | - | 2 | 20 |
| - | - | - | - | - | 494.00 | 5.09 | 0.00 | - | 2 | 7 |
| 62.64 | 0.00 | - | 4 | 5 | 495.00 | 5.15 | 0.00 | - | 1 | 70 |
| 56.06 | 0.00 | - | 3 | 23 | 496.00 | 5.02 | -0.55 | -9.87% | 1 | 536 |
| - | - | - | - | - | 497.00 | 5.59 | 0.00 | - | 18 | 613 |
| 64.13 | 0.00 | - | 1 | 0 | 498.00 | 5.77 | 0.00 | - | 240 | 236 |
| - | - | - | - | - | 499.00 | 5.55 | 0.00 | - | 1 | 41 |
| 62.53 | 0.00 | - | 1 | 710 | 500.00 | 5.68 | 0.00 | - | 4 | 3,577 |
| 62.84 | 0.00 | - | 4 | 20 | 501.00 | 6.01 | 0.00 | - | 1 | 2 |
| 56.21 | 0.00 | - | 1 | 4 | 502.00 | 6.70 | 0.00 | - | 2 | 557 |
| 45.41 | 0.00 | - | - | 1 | 503.00 | 6.32 | 0.00 | - | 1 | 81 |
| - | - | - | - | - | 504.00 | 6.29 | 0.00 | - | 5 | 121 |
| 37.33 | 0.00 | - | 1 | 3 | 505.00 | 5.93 | -0.08 | -1.33% | 3 | 489 |
| 56.85 | +12.97 | +29.56% | 2 | 1 | 506.00 | 7.08 | 0.00 | - | 1 | 559 |
| - | - | - | - | - | 507.00 | 6.81 | 0.00 | - | 1 | 7 |
| 46.27 | 0.00 | - | 3 | 4 | 508.00 | 6.63 | 0.00 | - | 5 | 68 |
| - | - | - | - | - | 509.00 | 7.19 | 0.00 | - | 1 | 771 |
| 54.64 | 0.00 | - | 2 | 784 | 510.00 | 6.67 | 0.00 | - | 22 | 390 |
| 40.30 | 0.00 | - | 2 | 0 | 511.00 | 7.43 | 0.00 | - | 1 | 199 |
| 49.20 | 0.00 | - | 1 | 2 | 512.00 | 8.96 | 0.00 | - | 4 | 1,049 |
| 34.07 | 0.00 | - | 7 | 7 | 513.00 | 7.75 | 0.00 | - | 1 | 203 |
| 32.88 | 0.00 | - | 3 | 0 | 514.00 | 7.63 | 0.00 | - | 13 | 5,663 |
| 46.64 | 0.00 | - | 3 | 56 | 515.00 | 8.17 | 0.00 | - | 15 | 264 |
| 32.08 | 0.00 | - | 3 | 339 | 516.00 | 7.96 | 0.00 | - | 9 | 843 |
| 49.10 | 0.00 | - | 1 | 12 | 517.00 | 7.56 | -0.09 | -1.18% | 3 | 158 |
| 42.56 | 0.00 | - | 14 | 96 | 518.00 | 8.62 | 0.00 | - | 10 | 89 |
| 35.13 | 0.00 | - | 1 | 2 | 519.00 | 8.35 | 0.00 | - | 4 | 383 |
| 44.48 | 0.00 | - | 10 | 76 | 520.00 | 9.19 | 0.00 | - | 1 | 646 |
| 41.30 | 0.00 | - | 3 | 14 | 521.00 | 9.29 | 0.00 | - | 3 | 78 |
| 43.69 | -1.15 | -2.56% | 2 | 17 | 522.00 | 9.45 | 0.00 | - | 3 | 115 |
| 41.59 | 0.00 | - | 2 | 105 | 523.00 | 9.63 | 0.00 | - | 1 | 232 |
| 40.99 | 0.00 | - | 182 | 94 | 524.00 | 9.78 | 0.00 | - | 5 | 185 |
| 40.86 | 0.00 | - | 492 | 277 | 525.00 | 9.07 | -0.40 | -4.22% | 1 | 312 |
| 41.09 | +1.80 | +4.58% | 2 | 5 | 526.00 | 9.77 | 0.00 | - | 1 | 49 |
| 39.99 | +1.27 | +3.28% | 4 | 39 | 527.00 | 9.96 | 0.00 | - | 1 | 351 |
| 39.18 | +0.53 | +1.37% | 199 | 20 | 528.00 | 10.50 | 0.00 | - | 1 | 72 |
| 38.37 | +1.32 | +3.56% | 202 | 84 | 529.00 | 10.01 | 0.00 | - | 1 | 352 |
| 37.54 | +0.36 | +0.97% | 196 | 370 | 530.00 | 10.25 | 0.00 | - | 1 | 682 |
| 37.10 | +1.67 | +4.71% | 202 | 63 | 531.00 | 11.40 | 0.00 | - | 2 | 115 |
| 34.79 | 0.00 | - | 2 | 29 | 532.00 | 11.53 | 0.00 | - | 1 | 2,065 |
| 34.33 | 0.00 | - | 11 | 3,168 | 533.00 | 11.17 | 0.00 | - | 1 | 505 |
| 34.37 | +0.89 | +2.66% | 2 | 8 | 534.00 | 12.10 | 0.00 | - | 4 | 396 |
| 34.11 | +1.28 | +3.90% | 3 | 280 | 535.00 | 12.18 | 0.00 | - | 54 | 598 |
| 33.26 | +1.04 | +3.23% | 2 | 118 | 536.00 | 11.56 | 0.00 | - | 20 | 1,297 |
| 29.99 | +0.26 | +0.87% | 205 | 488 | 540.00 | 12.65 | -0.75 | -5.60% | 2 | 2,131 |
| 26.65 | +0.75 | +2.90% | 198 | 869 | 545.00 | 14.00 | -0.89 | -5.94% | 6 | 1,734 |
| 22.12 | 0.00 | - | 2 | 4,595 | 550.00 | 16.65 | 0.00 | - | 17 | 211 |
| 19.67 | 0.00 | - | 9 | 654 | 555.00 | 19.68 | 0.00 | - | 5 | 1,252 |
| 16.97 | +0.76 | +4.69% | 1 | 1,327 | 560.00 | 21.39 | 0.00 | - | 3 | 1,241 |
| 14.64 | +0.65 | +4.65% | 4 | 1,660 | 565.00 | 22.67 | -1.48 | -6.13% | 6 | 51 |
| 12.17 | +0.40 | +3.40% | 196 | 4,079 | 570.00 | 27.41 | 0.00 | - | 2 | 21 |
| 10.21 | +0.41 | +4.18% | 1 | 4,904 | 575.00 | 30.28 | 0.00 | - | 1 | 433 |
| 7.94 | 0.00 | - | 11 | 2,281 | 580.00 | 35.92 | 0.00 | - | 1 | 1 |
| 6.69 | +0.36 | +5.69% | 2 | 694 | 585.00 | - | - | - | - | - |
| 5.60 | 0.00 | - | 85 | 1,608 | 590.00 | 62.96 | 0.00 | - | 10 | 0 |
| 4.17 | +0.19 | +4.77% | 4 | 1,087 | 595.00 | - | - | - | - | - |
| 3.08 | 0.00 | - | 11 | 2,129 | 600.00 | 73.18 | 0.00 | - | 10 | 0 |
| 2.34 | 0.00 | - | 5 | 1,575 | 605.00 | 61.07 | 0.00 | - | 2 | 1 |
| 1.90 | 0.00 | - | 2 | 1,241 | 610.00 | 79.72 | 0.00 | - | - | 0 |
| 1.91 | 0.00 | - | 2 | 18 | 615.00 | - | - | - | - | - |
| 1.13 | 0.00 | - | 4 | 318 | 620.00 | - | - | - | - | - |
| 0.88 | 0.00 | - | 2 | 100 | 625.00 | - | - | - | - | - |
| 0.69 | 0.00 | - | 1 | 18 | 630.00 | 98.80 | 0.00 | - | 2 | 0 |
| 0.60 | 0.00 | - | 1 | 53 | 635.00 | 105.88 | 0.00 | - | 2 | 0 |
| 0.60 | 0.00 | - | - | 4 | 640.00 | - | - | - | - | - |
| 0.40 | 0.00 | - | 1 | 78 | 645.00 | - | - | - | - | - |
© 2024 Yahoo. All rights reserved.