SPDR S&P 500 ETF (SPY)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 11:53AM EDT. Market open.
Calls
10 May 2024
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 192.45 | 0.00 | - | 1 | 24 | 325.00 | 0.01 | 0.00 | - | 2 | 5,487 |
| 169.06 | 0.00 | - | 2 | 6 | 330.00 | 0.01 | 0.00 | - | 11 | 2,689 |
| 181.30 | 0.00 | - | 4 | 1 | 335.00 | 0.01 | 0.00 | - | 2 | 1,784 |
| - | - | - | - | - | 340.00 | 0.01 | 0.00 | - | 2 | 1,805 |
| 176.77 | +12.17 | +7.39% | 1 | 13 | 345.00 | 0.01 | 0.00 | - | 10 | 4,663 |
| 171.83 | +4.59 | +2.74% | 1 | 66 | 350.00 | 0.01 | 0.00 | - | 2 | 3,887 |
| 169.86 | 0.00 | - | 53 | 52 | 355.00 | 0.01 | 0.00 | - | 2 | 433 |
| - | - | - | - | - | 360.00 | 0.01 | 0.00 | - | 400 | 303 |
| - | - | - | - | - | 365.00 | 0.01 | 0.00 | - | 25 | 56 |
| - | - | - | - | - | 370.00 | 0.01 | 0.00 | - | 1,188 | 1,270 |
| - | - | - | - | - | 375.00 | 0.02 | 0.00 | - | 2 | 304 |
| - | - | - | - | - | 380.00 | 0.02 | 0.00 | - | 50 | 1,576 |
| - | - | - | - | - | 385.00 | 0.01 | 0.00 | - | 930 | 2,261 |
| - | - | - | - | - | 390.00 | 0.02 | 0.00 | - | 89 | 294 |
| 115.91 | 0.00 | - | - | 12 | 395.00 | 0.01 | 0.00 | - | 4 | 992 |
| 120.56 | +1.50 | +1.26% | 25 | 56 | 400.00 | 0.01 | 0.00 | - | 10 | 1,003 |
| 112.81 | 0.00 | - | 10 | 10 | 405.00 | 0.01 | 0.00 | - | 3 | 400 |
| 112.15 | +6.16 | +5.81% | 1 | 3 | 410.00 | 0.01 | 0.00 | - | 3 | 2,041 |
| 104.26 | 0.00 | - | 2 | 0 | 415.00 | 0.01 | 0.00 | - | 2 | 642 |
| 102.21 | +5.32 | +5.49% | 1 | 36 | 420.00 | 0.01 | 0.00 | - | 10 | 1,730 |
| 96.40 | +1.62 | +1.71% | 2 | 17 | 425.00 | 0.01 | 0.00 | - | 8 | 17,481 |
| 89.80 | 0.00 | - | 1 | 3 | 430.00 | 0.01 | 0.00 | - | 12 | 3,325 |
| 84.79 | 0.00 | - | 4 | 6 | 435.00 | 0.01 | 0.00 | - | 40 | 632 |
| 82.41 | +4.66 | +5.99% | 2 | 66 | 440.00 | 0.01 | 0.00 | - | 22 | 848 |
| 76.38 | +1.45 | +1.94% | 1 | 7 | 445.00 | 0.02 | 0.00 | - | 251 | 1,931 |
| 71.53 | +2.21 | +3.19% | 2 | 39 | 450.00 | 0.01 | 0.00 | - | 1 | 2,250 |
| 61.70 | 0.00 | - | 1 | 17 | 455.00 | 0.01 | 0.00 | - | 5 | 1,064 |
| 61.57 | +1.79 | +2.99% | 4 | 71 | 460.00 | 0.01 | 0.00 | - | 13 | 4,161 |
| 54.47 | 0.00 | - | 3 | 53 | 465.00 | 0.01 | 0.00 | - | 80 | 1,512 |
| 51.89 | +2.69 | +5.47% | 2 | 125 | 470.00 | 0.01 | 0.00 | - | 22 | 9,745 |
| 45.31 | +0.58 | +1.30% | 3 | 85 | 475.00 | 0.01 | 0.00 | - | 18 | 13,495 |
| 41.55 | +1.71 | +4.29% | 2 | 129 | 480.00 | 0.01 | 0.00 | - | 1 | 8,053 |
| 20.28 | 0.00 | - | - | 1 | 481.00 | 0.01 | 0.00 | - | 1 | 8,782 |
| 34.69 | 0.00 | - | 1 | 7 | 482.00 | 0.01 | 0.00 | - | 254 | 2,884 |
| 38.44 | +1.66 | +4.51% | 1 | 313 | 483.00 | 0.01 | 0.00 | - | 40 | 7,942 |
| 34.25 | 0.00 | - | 1 | 6 | 484.00 | 0.01 | 0.00 | - | 446 | 3,985 |
| 35.00 | +0.18 | +0.51% | 14 | 300 | 485.00 | 0.01 | 0.00 | - | 3 | 10,552 |
| 33.83 | 0.00 | - | 4 | 20 | 486.00 | 0.01 | 0.00 | - | 439 | 3,231 |
| 27.96 | 0.00 | - | 4 | 15 | 487.00 | 0.01 | 0.00 | - | 27 | 10,966 |
| 34.24 | +2.69 | +8.53% | 1 | 9 | 488.00 | 0.01 | 0.00 | - | 1 | 7,165 |
| 32.75 | +9.89 | +43.26% | 2 | 55 | 489.00 | 0.01 | 0.00 | - | 3 | 7,760 |
| 30.09 | -0.08 | -0.27% | 18 | 5,210 | 490.00 | 0.01 | 0.00 | - | 2 | 33,981 |
| 26.09 | 0.00 | - | 4 | 21 | 491.00 | 0.01 | -0.01 | -50.00% | 4 | 2,453 |
| 20.21 | 0.00 | - | 10 | 345 | 492.00 | 0.01 | 0.00 | - | 12 | 4,172 |
| 26.84 | 0.00 | - | 2 | 243 | 493.00 | 0.01 | -0.01 | -50.00% | 12 | 1,630 |
| 26.57 | +0.80 | +3.10% | 15 | 1,028 | 494.00 | 0.01 | 0.00 | - | 692 | 5,243 |
| 25.21 | +0.35 | +1.41% | 2 | 1,096 | 495.00 | 0.01 | 0.00 | - | 23 | 10,686 |
| 23.82 | 0.00 | - | 10 | 584 | 496.00 | 0.01 | -0.01 | -50.00% | 9 | 5,714 |
| 23.56 | +0.72 | +3.15% | 8 | 776 | 497.00 | 0.01 | 0.00 | - | 133 | 3,118 |
| 23.01 | +0.81 | +3.65% | 1 | 1,795 | 498.00 | 0.01 | 0.00 | - | 17 | 7,079 |
| 21.40 | +0.92 | +4.49% | 2 | 3,487 | 499.00 | 0.01 | 0.00 | - | 145 | 5,209 |
| 20.30 | +0.05 | +0.25% | 103 | 2,963 | 500.00 | 0.01 | 0.00 | - | 129 | 33,739 |
| 19.54 | +0.29 | +1.51% | 5 | 1,524 | 501.00 | 0.01 | 0.00 | - | 48 | 6,271 |
| 18.38 | -0.32 | -1.71% | 10 | 2,108 | 502.00 | 0.01 | 0.00 | - | 85 | 8,972 |
| 17.49 | +0.25 | +1.45% | 65 | 2,151 | 503.00 | 0.01 | 0.00 | - | 1,477 | 15,012 |
| 16.20 | -0.03 | -0.18% | 13 | 2,247 | 504.00 | 0.01 | 0.00 | - | 75 | 8,111 |
| 15.53 | -0.03 | -0.19% | 230 | 8,035 | 505.00 | 0.01 | 0.00 | - | 157 | 18,790 |
| 14.41 | -0.04 | -0.28% | 47 | 2,807 | 506.00 | 0.01 | 0.00 | - | 69 | 9,865 |
| 13.44 | +0.59 | +4.59% | 80 | 2,160 | 507.00 | 0.01 | -0.01 | -50.00% | 135 | 7,880 |
| 12.94 | +0.31 | +2.45% | 35 | 1,265 | 507.50 | 0.01 | -0.01 | -50.00% | 67 | 5,503 |
| 12.24 | +0.01 | +0.08% | 53 | 1,887 | 508.00 | 0.01 | -0.01 | -50.00% | 737 | 12,459 |
| 11.63 | +0.40 | +3.56% | 116 | 15,124 | 509.00 | 0.01 | -0.01 | -50.00% | 3,672 | 11,455 |
| 10.11 | -0.57 | -5.18% | 393 | 5,448 | 510.00 | 0.01 | -0.01 | -50.00% | 4,995 | 25,807 |
| 9.27 | -0.17 | -1.80% | 221 | 4,786 | 511.00 | 0.01 | -0.01 | -50.00% | 10,696 | 12,534 |
| 8.39 | +0.16 | +1.94% | 643 | 5,608 | 512.00 | 0.02 | 0.00 | - | 2,959 | 12,308 |
| 8.03 | +0.38 | +4.97% | 28 | 2,614 | 512.50 | 0.01 | -0.03 | -75.00% | 1,703 | 6,487 |
| 7.00 | -0.71 | -9.21% | 461 | 8,682 | 513.00 | 0.02 | -0.02 | -50.00% | 13,929 | 13,785 |
| 6.47 | -0.23 | -3.43% | 593 | 7,445 | 514.00 | 0.02 | -0.03 | -60.00% | 10,752 | 25,910 |
| 5.29 | -0.43 | -7.52% | 1,826 | 24,950 | 515.00 | 0.04 | -0.03 | -37.50% | 29,258 | 36,406 |
| 4.00 | -0.68 | -13.63% | 874 | 7,452 | 516.00 | 0.07 | -0.03 | -30.00% | 80,822 | 20,319 |
| 3.27 | -0.49 | -13.65% | 1,726 | 7,299 | 517.00 | 0.12 | -0.06 | -31.58% | 48,976 | 20,675 |
| 2.90 | -0.47 | -13.95% | 603 | 5,078 | 517.50 | 0.17 | -0.06 | -26.09% | 19,454 | 9,647 |
| 2.26 | -0.62 | -21.99% | 5,834 | 12,017 | 518.00 | 0.21 | -0.09 | -30.00% | 69,690 | 22,372 |
| 1.47 | -0.60 | -29.27% | 10,606 | 30,394 | 519.00 | 0.38 | -0.12 | -23.53% | 117,330 | 24,925 |
| 0.84 | -0.55 | -39.57% | 70,855 | 28,999 | 520.00 | 0.67 | -0.15 | -18.29% | 225,964 | 14,174 |
| 0.39 | -0.44 | -53.01% | 170,181 | 12,755 | 521.00 | 1.26 | 0.00 | - | 228,404 | 3,587 |
| 0.15 | -0.30 | -66.67% | 236,349 | 19,461 | 522.00 | 2.06 | +0.22 | +11.96% | 123,206 | 4,240 |
| 0.08 | -0.23 | -71.88% | 108,976 | 12,082 | 522.50 | 2.44 | +0.29 | +16.48% | 22,345 | 424 |
| 0.05 | -0.16 | -72.73% | 168,477 | 14,431 | 523.00 | 3.04 | +0.43 | +16.23% | 14,226 | 2,045 |
| 0.03 | -0.06 | -75.00% | 110,116 | 12,628 | 524.00 | 3.56 | +0.22 | +6.59% | 3,715 | 1,718 |
| 0.01 | -0.03 | -75.00% | 75,569 | 26,230 | 525.00 | 4.73 | +0.32 | +7.26% | 2,145 | 359 |
| 0.01 | 0.00 | - | 28,352 | 4,944 | 526.00 | 5.58 | -0.22 | -3.79% | 104 | 127 |
| 0.01 | 0.00 | - | 9,010 | 5,201 | 527.00 | 6.35 | -1.84 | -22.47% | 73 | 14 |
| 0.01 | 0.00 | - | 2,894 | 2,133 | 527.50 | 6.49 | -0.91 | -12.30% | 7 | 8 |
| 0.01 | 0.00 | - | 5,164 | 3,486 | 528.00 | 7.53 | -0.41 | -5.16% | 19 | 56 |
| 0.01 | 0.00 | - | 317 | 11,978 | 529.00 | 8.57 | -0.74 | -7.95% | 5 | 6 |
| 0.01 | 0.00 | - | 580 | 14,398 | 530.00 | 9.77 | -0.23 | -2.30% | 40 | 7 |
| 0.01 | 0.00 | - | 82 | 1,311 | 531.00 | 10.60 | -0.50 | -4.50% | 109 | 0 |
| 0.01 | 0.00 | - | 101 | 2,164 | 532.00 | 14.10 | 0.00 | - | 1 | 0 |
| 0.01 | -0.01 | -50.00% | 41 | 913 | 532.50 | 21.98 | 0.00 | - | 103 | 0 |
| 0.01 | 0.00 | - | 13 | 766 | 533.00 | 20.38 | 0.00 | - | 2 | 0 |
| 0.01 | 0.00 | - | 12 | 1,101 | 534.00 | 19.33 | 0.00 | - | 6 | 0 |
| 0.01 | 0.00 | - | 23 | 10,384 | 535.00 | 18.11 | 0.00 | - | 4 | 1 |
| 0.01 | 0.00 | - | 5 | 2,753 | 536.00 | 23.79 | 0.00 | - | 6 | 0 |
| 0.01 | 0.00 | - | 15 | 1,184 | 537.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 2 | 997 | 538.00 | 23.46 | 0.00 | - | 2 | 0 |
| 0.01 | 0.00 | - | 3 | 3,900 | 539.00 | 18.48 | -1.87 | -9.19% | 4 | 1 |
| 0.01 | 0.00 | - | 1 | 4,965 | 540.00 | 22.54 | 0.00 | - | 1 | 0 |
| 0.01 | 0.00 | - | 1 | 5,541 | 545.00 | 22.09 | 0.00 | - | 2 | 0 |
| 0.01 | 0.00 | - | 30 | 2,114 | 550.00 | 30.11 | 0.00 | - | 10 | 8 |
| 0.01 | 0.00 | - | 3 | 3,239 | 555.00 | 54.16 | 0.00 | - | 5 | 0 |
| 0.01 | 0.00 | - | 2 | 926 | 560.00 | 59.17 | 0.00 | - | 3 | 0 |
| 0.01 | 0.00 | - | 20 | 160 | 565.00 | 52.24 | 0.00 | - | - | 0 |
| 0.01 | 0.00 | - | 2,000 | 2,448 | 570.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 1 | 7,127 | 575.00 | 63.13 | 0.00 | - | 1 | 0 |
| 0.01 | 0.00 | - | 6 | 3,066 | 580.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 100 | 141 | 585.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 1 | 14 | 590.00 | - | - | - | - | - |
| 0.02 | 0.00 | - | - | 195 | 595.00 | 95.03 | 0.00 | - | - | 0 |
| 0.01 | 0.00 | - | 2 | 103 | 600.00 | 100.01 | 0.00 | - | - | 0 |
© 2024 Yahoo. All rights reserved.