SPY - SPDR S&P 500 ETF Trust

NYSEArca - Nasdaq Real-time price. Currency in USD
In the money
Show:ListStraddle
Calls
21 July 2023
Puts
Last priceChange% changeVolumeOpen interestStrikeLast priceChange% changeVolumeOpen interest
271.700.00-120150.000.010.00-4,07928,595
-----155.000.020.00-18,906
268.47+17.34+6.90%81160.000.01-0.01-50.00%36,014
231.660.00--1165.000.020.00-156,115
238.200.00-11170.000.040.00-44,313
-----175.000.020.00-5004,404
-----180.000.020.00-15,790
-----185.000.030.00-1893,439
-----190.000.020.00-3,0323,665
-----195.000.010.00-23,264
228.97+17.70+8.38%16200.000.020.00-65,343
-----205.000.02-0.01-33.33%13,179
205.820.00-21210.000.03+0.01+50.00%203,164
-----215.000.03-0.01-25.00%113,619
-----220.000.030.00-2453,618
-----225.000.040.00-263,173
185.980.00-24230.000.040.00-62,977
184.780.00-56235.000.040.00-32,509
167.200.00-99240.000.04-0.01-20.00%208,723
165.000.00-11245.000.04-0.02-33.33%46,541
168.990.00-19250.000.060.00-348,356
156.400.00-21255.000.06-0.01-14.29%103,889
169.090.00-56260.000.080.00-293,528
150.590.00-20265.000.07-0.02-22.22%3138,214
128.550.00-25270.000.07-0.03-30.00%1088,195
144.800.00-1223275.000.08-0.02-20.00%2010,620
139.130.00-1100280.000.10-0.01-9.09%42414,510
134.890.00-13132285.000.10-0.03-23.08%3648,187
113.300.00-2178290.000.11-0.02-15.38%1018,433
115.450.00-142295.000.12-0.03-20.00%2,5564,520
130.01+9.26+7.67%447300.000.14-0.03-17.65%2,86225,384
108.000.00-150305.000.17-0.01-5.56%1008,151
113.200.00-27310.000.18-0.02-10.00%14334,531
103.530.00-1107315.000.18-0.04-18.18%3811,695
108.030.00-18320.000.20-0.04-16.67%19446,952
90.060.00-112325.000.24-0.02-7.69%14429,456
91.860.00-228330.000.27-0.02-6.90%5,55250,207
92.800.00-3234335.000.29-0.03-9.38%26739,826
89.07-0.19-0.21%29439340.000.31-0.03-8.82%49362,139
85.53+8.70+11.32%4210345.000.36-0.02-5.26%12145,869
79.260.00-4374350.000.39-0.05-11.36%75153,733
67.570.00-2124355.000.45-0.04-8.16%89674,250
69.700.00-3396360.000.50-0.05-9.09%1,03172,946
62.130.00--1361.000.51-0.04-7.27%2251,453
-----362.000.52-0.06-10.34%51,593
-----363.000.54-0.03-5.26%1241,125
-----364.000.56-0.02-3.45%1311,259
62.350.00-10176365.000.58-0.03-4.92%73336,307
56.340.00-13366.000.61-0.02-3.17%51,236
-----367.000.60-0.04-6.25%1441,116
46.540.00-23368.000.62-0.06-8.82%2695,040
47.780.00--2369.000.63-0.03-4.55%13,139
60.97+3.91+6.85%93,831370.000.64-0.05-7.25%6,72359,874
50.020.00-39371.000.69-0.02-2.82%51,822
48.550.00-617372.000.69-0.03-4.17%1283,073
49.230.00-21373.000.73-0.03-3.95%1843,289
46.150.00-311374.000.74-0.04-5.13%1343,314
55.83+0.80+1.45%64,642375.000.76-0.06-7.32%6,10254,012
48.870.00-216376.000.79-0.02-2.47%642,463
38.630.00-13377.000.81-0.07-7.95%1462,611
52.170.00-539378.000.83-0.04-4.60%6203,102
44.220.00-11056379.000.86-0.05-5.49%6164,537
50.27-0.11-0.22%331,609380.000.88-0.08-8.33%9,34470,609
41.090.00-232381.000.92-0.06-6.12%4,0491,862
41.830.00-395382.000.95-0.07-6.86%3067,517
37.400.00-323383.000.99-0.07-6.60%4161,965
40.150.00-1162384.001.02-0.07-6.42%4987,022
45.73+0.28+0.62%18,508385.001.06-0.06-5.36%6,53657,873
45.06+6.28+16.19%1259386.001.09-0.04-3.54%36210,578
37.530.00-1157387.001.14-0.03-2.56%6,6333,432
35.310.00-2640388.001.18-0.04-3.28%1156,416
40.760.00-1251389.001.31+0.05+3.97%1001,795
39.69-1.35-3.29%1014,803390.001.27-0.07-5.22%3,51776,914
38.63+7.35+23.50%5362391.001.32-0.08-5.71%6692,832
37.72+4.33+12.97%421,818392.001.38-0.03-2.13%4517,547
36.62-0.94-2.50%3215393.001.48-0.01-0.67%92820,976
36.03+4.98+16.04%42,491394.001.49-0.08-5.10%78112,669
35.14-0.56-1.57%13712,716395.001.54-0.10-6.10%3,84666,119
33.66-1.26-3.61%123,433396.001.61-0.03-1.83%816,829
34.030.00-34216397.001.68-0.01-0.59%1,28142,015
33.32+0.76+2.33%24,239398.001.75-0.06-3.31%28126,987
30.670.00-1,4481,208399.001.84-0.04-2.13%10424,609
30.72-0.33-1.06%88017,099400.001.90-0.08-4.04%9,58689,749
29.800.00-2091,096401.001.98-0.03-1.49%1494,522
29.870.00-5236,363402.002.06-0.08-3.74%29424,840
27.25-1.03-3.64%41,141403.002.16+0.01+0.47%1485,274
28.15+0.31+1.11%4033,594404.002.25-0.08-3.43%6009,069
25.36-1.07-4.05%5716,862405.002.35-0.09-3.69%16,19148,335
25.48-0.14-0.55%18,310406.002.47-0.08-3.14%33515,530
24.850.00-3,1123,798407.002.57-0.08-3.02%2457,877
24.01+0.07+0.29%135,930408.002.67-0.11-3.96%1,4058,593
23.38+0.33+1.43%44,498409.002.83-0.07-2.41%7724,053
21.91-0.29-1.31%42026,557410.002.92-0.09-2.99%22,65148,703
20.58-0.74-3.47%143,505411.003.10-0.04-1.27%5634,121
19.85-0.36-1.78%2,88416,051412.003.25-0.05-1.52%2,0758,865
20.58+0.97+4.95%594,403413.003.41-0.07-2.01%1,7463,220
17.99-0.80-4.26%288,177414.003.50-0.12-3.31%8,48612,187
17.09-0.84-4.68%49428,215415.003.74-0.08-2.09%17,39741,988
16.32-0.85-4.95%608,369416.003.91-0.08-2.01%1,6516,626
15.55-0.81-4.95%145,400417.004.15-0.03-0.72%2,2686,441
14.89-0.63-4.06%12110,300418.004.35+0.01+0.23%2,2117,859
13.75-0.95-6.46%2043,708419.004.59+0.01+0.22%6433,584
13.17-0.83-5.93%2,56033,056420.004.80+0.01+0.21%14,81827,213
12.38-0.92-6.92%2186,355421.005.05-0.03-0.59%1,1964,450
11.66-0.78-6.27%5213,258422.005.33-0.03-0.56%1,5607,711
10.92-0.70-6.02%943,901423.005.67+0.02+0.35%7622,848
10.38-0.63-5.72%606,083424.005.95+0.08+1.36%3,9772,671
9.56-0.71-6.91%1,20225,868425.006.29+0.07+1.13%4,3827,512
8.94-0.73-7.55%6237,677426.006.65+0.10+1.53%2,2584,090
7.71-0.63-7.55%1,95917,083428.007.45+0.10+1.36%6,3103,267
6.54-0.68-9.42%13,72132,700430.008.38+0.12+1.45%3,54010,486
5.53-0.55-9.05%4,37913,412432.009.49+0.29+3.15%579459
4.74-0.41-7.96%4,35411,645434.0010.65+0.50+4.93%392223
4.15-0.54-11.51%8,51139,137435.0011.22+0.32+2.94%1,8731,904
3.77-0.48-11.29%1,3587,094436.0010.57-0.80-7.04%430
3.11-0.37-10.63%1,0405,965438.0013.09+0.21+1.63%1656
2.47-0.41-14.24%8,08430,493440.0014.80+0.46+3.21%341501
2.01-0.29-12.61%6315,893442.0014.81-5.30-26.36%110
1.59-0.28-14.97%1,3103,017444.0016.64-2.55-13.29%260
1.42-0.25-14.97%3,33218,393445.0018.00+0.13+0.73%6115
1.25-0.24-16.11%1,7026,014446.0018.39-4.45-19.48%3328
1.01-0.17-14.41%5395,346448.0020.16-0.58-2.80%3328
0.77-0.17-18.09%1,53221,266450.0022.82-0.13-0.57%21116
0.63-0.11-14.86%1643,225452.0032.240.00-129
0.49-0.12-19.67%901,299454.0027.52-1.84-6.27%56
0.41-0.12-22.64%6438,921455.0030.080.00-14
0.46-0.04-8.00%1389456.00-----
0.33-0.04-10.81%10272458.0032.000.00-11
0.23-0.06-20.69%90520,882460.0032.80+0.27+0.83%11
0.19-0.06-24.00%11242462.0033.50-0.50-1.47%118
0.13-0.08-38.10%54268464.00-----
0.14-0.04-22.22%1528,808465.0059.700.00-11
0.13-0.03-18.75%7830466.00-----
0.08-0.04-33.33%6612,426470.0043.000.00-12
0.05-0.02-28.57%2625,534475.00-----
0.03-0.01-25.00%778,998480.0052.520.00-11
0.030.00-109,903485.0065.450.00-928
0.020.00-1578,152490.0095.000.00--0
0.01-0.01-50.00%12,500495.00-----
0.02+0.01+100.00%1,41616,588500.00100.150.00--0
0.010.00-52,091505.00-----
0.010.00-8683510.00-----
0.010.00-21,253515.00115.230.00--0
0.010.00-101,210520.00124.330.00-20
0.010.00-41,308525.00-----
0.010.00-3909530.00146.010.00--0
0.010.00-2520535.00-----
0.010.00-2,0002,218540.00127.860.00-20
0.010.00-2481545.00133.500.00--0
0.010.00-1562550.00147.360.00--0
0.010.00-2468555.00152.360.00--0
0.020.00-47157560.00-----
0.010.00-144226565.00159.860.00-20
0.010.00-198570.00164.740.00-20
0.010.00-1395575.00163.460.00--0
0.010.00-20183580.00-----
0.040.00-18585.00-----
0.010.00-400805590.00-----
0.010.00-155595.00-----
0.010.00-10391600.00198.830.00--0
0.010.00-45605.00-----
0.010.00-13625.00-----
0.010.00-3032630.00-----
0.010.00-155635.00222.250.00--0
0.010.00-14640.00-----
0.010.00-223645.00-----
0.010.00-10162650.00250.740.00--0