SPDR S&P 500 ETF (SPY)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 10:29AM EDT. Market open.
Calls
31 January 2025
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| - | - | - | - | - | 340.00 | 1.20 | 0.00 | - | 4 | 55 |
| 210.00 | 0.00 | - | 1 | 1 | 345.00 | 1.28 | 0.00 | - | 18 | 30 |
| - | - | - | - | - | 350.00 | 1.15 | 0.00 | - | 25 | 27 |
| - | - | - | - | - | 360.00 | 1.33 | 0.00 | - | 2 | 14 |
| - | - | - | - | - | 365.00 | 1.48 | 0.00 | - | 100 | 51 |
| - | - | - | - | - | 370.00 | 1.49 | 0.00 | - | 4 | 12 |
| - | - | - | - | - | 375.00 | 1.65 | 0.00 | - | 9 | 11 |
| - | - | - | - | - | 380.00 | 1.63 | -0.05 | -2.98% | 2 | 31 |
| - | - | - | - | - | 385.00 | 1.87 | 0.00 | - | - | 2 |
| - | - | - | - | - | 390.00 | 1.94 | 0.00 | - | 10 | 11 |
| - | - | - | - | - | 395.00 | 2.01 | 0.00 | - | 1 | 38 |
| 140.25 | 0.00 | - | - | 1 | 400.00 | 2.03 | 0.00 | - | 7 | 42 |
| - | - | - | - | - | 405.00 | 2.31 | 0.00 | - | 20 | 24 |
| 135.23 | 0.00 | - | 1 | 2 | 410.00 | 2.42 | 0.00 | - | 2 | 308 |
| - | - | - | - | - | 415.00 | 2.68 | 0.00 | - | 14 | 21 |
| 134.69 | 0.00 | - | 1 | 2 | 420.00 | 2.67 | 0.00 | - | 1 | 15 |
| - | - | - | - | - | 425.00 | 2.73 | 0.00 | - | 2 | 25 |
| - | - | - | - | - | 430.00 | 2.90 | 0.00 | - | 2 | 32 |
| 126.57 | 0.00 | - | 7 | 8 | 435.00 | 3.22 | 0.00 | - | 2 | 22 |
| 115.23 | 0.00 | - | 1 | 3 | 440.00 | 3.42 | 0.00 | - | 5 | 19 |
| 115.00 | 0.00 | - | 105 | 52 | 445.00 | 3.62 | 0.00 | - | 1 | 15 |
| 111.24 | 0.00 | - | 5 | 21 | 450.00 | 3.71 | -0.07 | -1.85% | 1 | 50 |
| 106.40 | 0.00 | - | 2 | 1 | 455.00 | 4.01 | 0.00 | - | 6 | 22 |
| 103.50 | 0.00 | - | 18 | 27 | 460.00 | 4.60 | 0.00 | - | 25 | 41 |
| - | - | - | - | - | 461.00 | 4.45 | 0.00 | - | 1 | 16 |
| - | - | - | - | - | 462.00 | 5.14 | 0.00 | - | 7 | 9 |
| - | - | - | - | - | 463.00 | 4.87 | 0.00 | - | 6 | 23 |
| 97.57 | 0.00 | - | 3 | 4 | 464.00 | 4.96 | 0.00 | - | 1 | 14 |
| 97.23 | 0.00 | - | 1 | 34 | 465.00 | 4.77 | 0.00 | - | 24 | 156 |
| - | - | - | - | - | 466.00 | 5.51 | 0.00 | - | 15 | 18 |
| - | - | - | - | - | 467.00 | 5.16 | 0.00 | - | 2 | 13 |
| - | - | - | - | - | 468.00 | 5.65 | 0.00 | - | 12 | 19 |
| 71.86 | 0.00 | - | - | 1 | 469.00 | 5.30 | 0.00 | - | 11 | 19 |
| 94.52 | 0.00 | - | 18 | 19 | 470.00 | 5.25 | 0.00 | - | 1 | 54 |
| - | - | - | - | - | 471.00 | 5.94 | 0.00 | - | 18 | 20 |
| - | - | - | - | - | 472.00 | 5.57 | 0.00 | - | 1 | 28 |
| 88.40 | 0.00 | - | - | 1 | 473.00 | 6.12 | 0.00 | - | 1 | 31 |
| - | - | - | - | - | 474.00 | 6.26 | 0.00 | - | 14 | 25 |
| 74.54 | 0.00 | - | 6 | 6 | 475.00 | 5.47 | 0.00 | - | 25 | 275 |
| - | - | - | - | - | 476.00 | 5.82 | 0.00 | - | 2 | 15 |
| - | - | - | - | - | 477.00 | 6.57 | 0.00 | - | 22 | 24 |
| - | - | - | - | - | 478.00 | 5.55 | 0.00 | - | 1 | 28 |
| 68.58 | 0.00 | - | 2 | 1 | 479.00 | 7.03 | 0.00 | - | 1 | 25 |
| 85.00 | 0.00 | - | 25 | 27 | 480.00 | 5.87 | 0.00 | - | 6 | 69 |
| 70.04 | 0.00 | - | - | 1 | 481.00 | 5.82 | 0.00 | - | 1 | 26 |
| - | - | - | - | - | 482.00 | 6.17 | 0.00 | - | 1 | 30 |
| - | - | - | - | - | 483.00 | 7.26 | 0.00 | - | - | 14 |
| - | - | - | - | - | 484.00 | 7.36 | 0.00 | - | - | 16 |
| 81.42 | 0.00 | - | 23 | 26 | 485.00 | 6.41 | 0.00 | - | 5 | 34 |
| 67.29 | 0.00 | - | - | 0 | 486.00 | 6.77 | 0.00 | - | 1 | 19 |
| 61.15 | 0.00 | - | 4 | 2 | 487.00 | 6.40 | 0.00 | - | 1 | 23 |
| 75.62 | 0.00 | - | 1 | 3 | 488.00 | 6.48 | 0.00 | - | 3 | 20 |
| - | - | - | - | - | 489.00 | 7.05 | 0.00 | - | 1 | 39 |
| 74.46 | 0.00 | - | 3 | 8 | 490.00 | 7.12 | 0.00 | - | 26 | 80 |
| - | - | - | - | - | 491.00 | 6.98 | 0.00 | - | 1 | 24 |
| - | - | - | - | - | 492.00 | 6.93 | 0.00 | - | 3 | 2 |
| - | - | - | - | - | 493.00 | 7.03 | 0.00 | - | 1 | 2 |
| 72.50 | 0.00 | - | 1 | 1 | 494.00 | 7.75 | 0.00 | - | 2 | 5 |
| 72.24 | 0.00 | - | 3 | 31 | 495.00 | 7.25 | 0.00 | - | 1 | 124 |
| 53.74 | 0.00 | - | 4 | 0 | 496.00 | 7.31 | 0.00 | - | 1 | 12 |
| 48.48 | 0.00 | - | 8 | 5 | 497.00 | 7.42 | 0.00 | - | 1 | 1 |
| 48.70 | 0.00 | - | 4 | 4 | 498.00 | 7.57 | 0.00 | - | - | 1 |
| 63.59 | 0.00 | - | 1 | 7 | 499.00 | 7.75 | 0.00 | - | 2 | 2 |
| 67.00 | 0.00 | - | 9 | 16 | 500.00 | 8.34 | 0.00 | - | 37 | 272 |
| - | - | - | - | - | 501.00 | 7.96 | 0.00 | - | 1 | 4 |
| 52.09 | 0.00 | - | 8 | 6 | 502.00 | 8.40 | 0.00 | - | 2 | 2 |
| 63.79 | 0.00 | - | 4 | 1 | 503.00 | 8.27 | 0.00 | - | 1 | 0 |
| 63.12 | 0.00 | - | 4 | 6 | 504.00 | 8.68 | 0.00 | - | 2 | 6 |
| 62.80 | 0.00 | - | 4 | 14 | 505.00 | 9.50 | 0.00 | - | 1 | 522 |
| 64.16 | 0.00 | - | 1 | 7 | 506.00 | 8.69 | 0.00 | - | 2 | 73 |
| 46.97 | 0.00 | - | 6 | 12 | 507.00 | 8.84 | 0.00 | - | 1 | 2 |
| 49.69 | 0.00 | - | 10 | 10 | 508.00 | 9.00 | 0.00 | - | 1 | 9 |
| 58.84 | 0.00 | - | 4 | 5 | 509.00 | 12.69 | 0.00 | - | 2 | 2 |
| 58.59 | 0.00 | - | 2 | 11 | 510.00 | 9.71 | 0.00 | - | 15 | 37 |
| - | - | - | - | - | 511.00 | 9.68 | 0.00 | - | 4 | 5 |
| 54.00 | 0.00 | - | 17 | 27 | 512.00 | 9.84 | 0.00 | - | 3 | 5 |
| 57.70 | 0.00 | - | 1 | 2 | 513.00 | 12.30 | 0.00 | - | 1 | 7 |
| 46.35 | 0.00 | - | 10 | 10 | 514.00 | 10.00 | 0.00 | - | 1 | 53 |
| 56.79 | 0.00 | - | 10 | 5 | 515.00 | 10.85 | 0.00 | - | 1 | 100 |
| 43.80 | 0.00 | - | 1 | 1 | 516.00 | 13.10 | 0.00 | - | 2 | 1 |
| 52.44 | 0.00 | - | 1 | 2 | 517.00 | 11.05 | 0.00 | - | 1 | 5 |
| 49.99 | 0.00 | - | 4 | 6 | 518.00 | 17.25 | 0.00 | - | 1 | 4 |
| 53.71 | 0.00 | - | 1 | 12 | 519.00 | 19.55 | 0.00 | - | 1 | 1 |
| 50.32 | 0.00 | - | 2 | 58 | 520.00 | 11.36 | 0.00 | - | 4 | 229 |
| 50.98 | 0.00 | - | 5 | 9 | 521.00 | 11.88 | 0.00 | - | 2 | 3 |
| 46.40 | 0.00 | - | 10 | 12 | 522.00 | 14.49 | 0.00 | - | 1 | 10 |
| 48.86 | 0.00 | - | 22 | 12 | 523.00 | 12.28 | 0.00 | - | 2 | 65 |
| - | - | - | - | - | 524.00 | 15.04 | 0.00 | - | 2 | 14 |
| 46.56 | 0.00 | - | 2 | 23 | 525.00 | 13.02 | 0.00 | - | 6 | 112 |
| 31.51 | 0.00 | - | 1 | 7 | 526.00 | 12.86 | 0.00 | - | 4 | 2 |
| 46.80 | 0.00 | - | 1 | 67 | 527.00 | 15.93 | 0.00 | - | 3 | 20 |
| 43.56 | 0.00 | - | 2 | 2 | 528.00 | - | - | - | - | - |
| 42.68 | 0.00 | - | 100 | 50 | 529.00 | 13.48 | 0.00 | - | 1 | 7 |
| 43.77 | +1.86 | +4.44% | 2 | 44 | 530.00 | 14.15 | 0.00 | - | 10 | 258 |
| 41.48 | 0.00 | - | 2 | 68 | 531.00 | 21.65 | 0.00 | - | 40 | 90 |
| - | - | - | - | - | 532.00 | 18.55 | 0.00 | - | 2 | 16 |
| 40.28 | 0.00 | - | 4 | 31 | 533.00 | 17.35 | 0.00 | - | 5 | 1,221 |
| 40.06 | 0.00 | - | 2 | 18 | 534.00 | 15.00 | 0.00 | - | 55 | 373 |
| 39.60 | 0.00 | - | 8 | 12 | 535.00 | 14.93 | 0.00 | - | 324 | 410 |
| 38.41 | 0.00 | - | 2 | 91 | 536.00 | 14.88 | -0.39 | -2.55% | 2 | 121 |
| 36.29 | +0.99 | +2.80% | 11 | 483 | 540.00 | 17.42 | 0.00 | - | 2 | 185 |
| 32.96 | +0.46 | +1.42% | 34 | 471 | 545.00 | 18.13 | 0.00 | - | 15 | 198 |
| 29.62 | +0.83 | +2.88% | 65 | 759 | 550.00 | 19.78 | 0.00 | - | 2 | 39 |
| 26.56 | +0.83 | +3.23% | 2 | 50 | 555.00 | 21.90 | 0.00 | - | 15 | 79 |
| 22.71 | 0.00 | - | 2 | 204 | 560.00 | 24.60 | 0.00 | - | 5 | 34 |
| 20.58 | +0.52 | +2.59% | 3 | 415 | 565.00 | 26.59 | 0.00 | - | 2 | 8 |
| 17.30 | 0.00 | - | 984 | 1,190 | 570.00 | 29.30 | 0.00 | - | 3 | 43 |
| 15.00 | 0.00 | - | 13 | 90 | 575.00 | 31.94 | 0.00 | - | 2 | 4 |
| 12.82 | 0.00 | - | 8 | 310 | 580.00 | 36.62 | 0.00 | - | 4 | 816 |
| 11.35 | +0.48 | +4.42% | 1 | 54 | 585.00 | 41.08 | 0.00 | - | 10 | 16 |
| 9.25 | 0.00 | - | 2 | 34 | 590.00 | 45.31 | 0.00 | - | 1 | 0 |
| 9.09 | 0.00 | - | 12 | 3 | 595.00 | 69.26 | 0.00 | - | - | 0 |
| 6.78 | +0.10 | +1.50% | 6 | 223 | 600.00 | 55.60 | 0.00 | - | 5 | 5 |
| 5.20 | 0.00 | - | 1 | 3 | 605.00 | - | - | - | - | - |
| 4.70 | 0.00 | - | 5 | 36 | 610.00 | 92.06 | 0.00 | - | - | 0 |
| 3.69 | -0.05 | -1.34% | 2 | 29 | 615.00 | 85.69 | 0.00 | - | 4 | 0 |
| 3.49 | 0.00 | - | 3 | 17 | 620.00 | - | - | - | - | - |
| 2.45 | -0.01 | -0.41% | 2 | 30 | 625.00 | - | - | - | - | - |
| 2.02 | 0.00 | - | 11 | 19 | 630.00 | - | - | - | - | - |
| 1.29 | -0.06 | -4.44% | 2 | 19 | 640.00 | - | - | - | - | - |
| 1.03 | 0.00 | - | 1 | 239 | 645.00 | - | - | - | - | - |
| 0.83 | -0.08 | -8.70% | 33 | 6 | 650.00 | - | - | - | - | - |
| 0.69 | -0.05 | -6.76% | 6 | 25 | 655.00 | - | - | - | - | - |
| 0.57 | -0.04 | -6.56% | 63 | 9 | 660.00 | - | - | - | - | - |
| 0.54 | 0.00 | - | 4 | 25 | 665.00 | - | - | - | - | - |
| 0.35 | -0.01 | -2.78% | 2 | 24 | 675.00 | - | - | - | - | - |
© 2024 Yahoo. All rights reserved.