SPY - SPDR S&P 500 ETF Trust
NYSEArca - Nasdaq Real-time price. Currency in USD
In the money
Calls
21 July 2023
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 271.70 | 0.00 | - | 1 | 20 | 150.00 | 0.01 | 0.00 | - | 4,079 | 28,595 |
| - | - | - | - | - | 155.00 | 0.02 | 0.00 | - | 1 | 8,906 |
| 268.47 | +17.34 | +6.90% | 8 | 1 | 160.00 | 0.01 | -0.01 | -50.00% | 3 | 6,014 |
| 231.66 | 0.00 | - | - | 1 | 165.00 | 0.02 | 0.00 | - | 15 | 6,115 |
| 238.20 | 0.00 | - | 1 | 1 | 170.00 | 0.04 | 0.00 | - | 4 | 4,313 |
| - | - | - | - | - | 175.00 | 0.02 | 0.00 | - | 500 | 4,404 |
| - | - | - | - | - | 180.00 | 0.02 | 0.00 | - | 1 | 5,790 |
| - | - | - | - | - | 185.00 | 0.03 | 0.00 | - | 189 | 3,439 |
| - | - | - | - | - | 190.00 | 0.02 | 0.00 | - | 3,032 | 3,665 |
| - | - | - | - | - | 195.00 | 0.01 | 0.00 | - | 2 | 3,264 |
| 228.97 | +17.70 | +8.38% | 1 | 6 | 200.00 | 0.02 | 0.00 | - | 6 | 5,343 |
| - | - | - | - | - | 205.00 | 0.02 | -0.01 | -33.33% | 1 | 3,179 |
| 205.82 | 0.00 | - | 2 | 1 | 210.00 | 0.03 | +0.01 | +50.00% | 20 | 3,164 |
| - | - | - | - | - | 215.00 | 0.03 | -0.01 | -25.00% | 11 | 3,619 |
| - | - | - | - | - | 220.00 | 0.03 | 0.00 | - | 245 | 3,618 |
| - | - | - | - | - | 225.00 | 0.04 | 0.00 | - | 26 | 3,173 |
| 185.98 | 0.00 | - | 2 | 4 | 230.00 | 0.04 | 0.00 | - | 6 | 2,977 |
| 184.78 | 0.00 | - | 5 | 6 | 235.00 | 0.04 | 0.00 | - | 3 | 2,509 |
| 167.20 | 0.00 | - | 9 | 9 | 240.00 | 0.04 | -0.01 | -20.00% | 20 | 8,723 |
| 165.00 | 0.00 | - | 1 | 1 | 245.00 | 0.04 | -0.02 | -33.33% | 4 | 6,541 |
| 168.99 | 0.00 | - | 1 | 9 | 250.00 | 0.06 | 0.00 | - | 34 | 8,356 |
| 156.40 | 0.00 | - | 2 | 1 | 255.00 | 0.06 | -0.01 | -14.29% | 10 | 3,889 |
| 169.09 | 0.00 | - | 5 | 6 | 260.00 | 0.08 | 0.00 | - | 29 | 3,528 |
| 150.59 | 0.00 | - | 2 | 0 | 265.00 | 0.07 | -0.02 | -22.22% | 313 | 8,214 |
| 128.55 | 0.00 | - | 2 | 5 | 270.00 | 0.07 | -0.03 | -30.00% | 108 | 8,195 |
| 144.80 | 0.00 | - | 12 | 23 | 275.00 | 0.08 | -0.02 | -20.00% | 20 | 10,620 |
| 139.13 | 0.00 | - | 1 | 100 | 280.00 | 0.10 | -0.01 | -9.09% | 424 | 14,510 |
| 134.89 | 0.00 | - | 13 | 132 | 285.00 | 0.10 | -0.03 | -23.08% | 364 | 8,187 |
| 113.30 | 0.00 | - | 2 | 178 | 290.00 | 0.11 | -0.02 | -15.38% | 10 | 18,433 |
| 115.45 | 0.00 | - | 1 | 42 | 295.00 | 0.12 | -0.03 | -20.00% | 2,556 | 4,520 |
| 130.01 | +9.26 | +7.67% | 4 | 47 | 300.00 | 0.14 | -0.03 | -17.65% | 2,862 | 25,384 |
| 108.00 | 0.00 | - | 1 | 50 | 305.00 | 0.17 | -0.01 | -5.56% | 100 | 8,151 |
| 113.20 | 0.00 | - | 2 | 7 | 310.00 | 0.18 | -0.02 | -10.00% | 143 | 34,531 |
| 103.53 | 0.00 | - | 1 | 107 | 315.00 | 0.18 | -0.04 | -18.18% | 38 | 11,695 |
| 108.03 | 0.00 | - | 1 | 8 | 320.00 | 0.20 | -0.04 | -16.67% | 194 | 46,952 |
| 90.06 | 0.00 | - | 1 | 12 | 325.00 | 0.24 | -0.02 | -7.69% | 144 | 29,456 |
| 91.86 | 0.00 | - | 2 | 28 | 330.00 | 0.27 | -0.02 | -6.90% | 5,552 | 50,207 |
| 92.80 | 0.00 | - | 3 | 234 | 335.00 | 0.29 | -0.03 | -9.38% | 267 | 39,826 |
| 89.07 | -0.19 | -0.21% | 29 | 439 | 340.00 | 0.31 | -0.03 | -8.82% | 493 | 62,139 |
| 85.53 | +8.70 | +11.32% | 4 | 210 | 345.00 | 0.36 | -0.02 | -5.26% | 121 | 45,869 |
| 79.26 | 0.00 | - | 4 | 374 | 350.00 | 0.39 | -0.05 | -11.36% | 751 | 53,733 |
| 67.57 | 0.00 | - | 2 | 124 | 355.00 | 0.45 | -0.04 | -8.16% | 896 | 74,250 |
| 69.70 | 0.00 | - | 3 | 396 | 360.00 | 0.50 | -0.05 | -9.09% | 1,031 | 72,946 |
| 62.13 | 0.00 | - | - | 1 | 361.00 | 0.51 | -0.04 | -7.27% | 225 | 1,453 |
| - | - | - | - | - | 362.00 | 0.52 | -0.06 | -10.34% | 5 | 1,593 |
| - | - | - | - | - | 363.00 | 0.54 | -0.03 | -5.26% | 124 | 1,125 |
| - | - | - | - | - | 364.00 | 0.56 | -0.02 | -3.45% | 131 | 1,259 |
| 62.35 | 0.00 | - | 10 | 176 | 365.00 | 0.58 | -0.03 | -4.92% | 733 | 36,307 |
| 56.34 | 0.00 | - | 1 | 3 | 366.00 | 0.61 | -0.02 | -3.17% | 5 | 1,236 |
| - | - | - | - | - | 367.00 | 0.60 | -0.04 | -6.25% | 144 | 1,116 |
| 46.54 | 0.00 | - | 2 | 3 | 368.00 | 0.62 | -0.06 | -8.82% | 269 | 5,040 |
| 47.78 | 0.00 | - | - | 2 | 369.00 | 0.63 | -0.03 | -4.55% | 1 | 3,139 |
| 60.97 | +3.91 | +6.85% | 9 | 3,831 | 370.00 | 0.64 | -0.05 | -7.25% | 6,723 | 59,874 |
| 50.02 | 0.00 | - | 3 | 9 | 371.00 | 0.69 | -0.02 | -2.82% | 5 | 1,822 |
| 48.55 | 0.00 | - | 6 | 17 | 372.00 | 0.69 | -0.03 | -4.17% | 128 | 3,073 |
| 49.23 | 0.00 | - | 2 | 1 | 373.00 | 0.73 | -0.03 | -3.95% | 184 | 3,289 |
| 46.15 | 0.00 | - | 3 | 11 | 374.00 | 0.74 | -0.04 | -5.13% | 134 | 3,314 |
| 55.83 | +0.80 | +1.45% | 6 | 4,642 | 375.00 | 0.76 | -0.06 | -7.32% | 6,102 | 54,012 |
| 48.87 | 0.00 | - | 2 | 16 | 376.00 | 0.79 | -0.02 | -2.47% | 64 | 2,463 |
| 38.63 | 0.00 | - | 1 | 3 | 377.00 | 0.81 | -0.07 | -7.95% | 146 | 2,611 |
| 52.17 | 0.00 | - | 5 | 39 | 378.00 | 0.83 | -0.04 | -4.60% | 620 | 3,102 |
| 44.22 | 0.00 | - | 110 | 56 | 379.00 | 0.86 | -0.05 | -5.49% | 616 | 4,537 |
| 50.27 | -0.11 | -0.22% | 33 | 1,609 | 380.00 | 0.88 | -0.08 | -8.33% | 9,344 | 70,609 |
| 41.09 | 0.00 | - | 2 | 32 | 381.00 | 0.92 | -0.06 | -6.12% | 4,049 | 1,862 |
| 41.83 | 0.00 | - | 3 | 95 | 382.00 | 0.95 | -0.07 | -6.86% | 306 | 7,517 |
| 37.40 | 0.00 | - | 3 | 23 | 383.00 | 0.99 | -0.07 | -6.60% | 416 | 1,965 |
| 40.15 | 0.00 | - | 11 | 62 | 384.00 | 1.02 | -0.07 | -6.42% | 498 | 7,022 |
| 45.73 | +0.28 | +0.62% | 1 | 8,508 | 385.00 | 1.06 | -0.06 | -5.36% | 6,536 | 57,873 |
| 45.06 | +6.28 | +16.19% | 1 | 259 | 386.00 | 1.09 | -0.04 | -3.54% | 362 | 10,578 |
| 37.53 | 0.00 | - | 1 | 157 | 387.00 | 1.14 | -0.03 | -2.56% | 6,633 | 3,432 |
| 35.31 | 0.00 | - | 2 | 640 | 388.00 | 1.18 | -0.04 | -3.28% | 115 | 6,416 |
| 40.76 | 0.00 | - | 1 | 251 | 389.00 | 1.31 | +0.05 | +3.97% | 100 | 1,795 |
| 39.69 | -1.35 | -3.29% | 101 | 4,803 | 390.00 | 1.27 | -0.07 | -5.22% | 3,517 | 76,914 |
| 38.63 | +7.35 | +23.50% | 5 | 362 | 391.00 | 1.32 | -0.08 | -5.71% | 669 | 2,832 |
| 37.72 | +4.33 | +12.97% | 42 | 1,818 | 392.00 | 1.38 | -0.03 | -2.13% | 45 | 17,547 |
| 36.62 | -0.94 | -2.50% | 3 | 215 | 393.00 | 1.48 | -0.01 | -0.67% | 928 | 20,976 |
| 36.03 | +4.98 | +16.04% | 4 | 2,491 | 394.00 | 1.49 | -0.08 | -5.10% | 781 | 12,669 |
| 35.14 | -0.56 | -1.57% | 137 | 12,716 | 395.00 | 1.54 | -0.10 | -6.10% | 3,846 | 66,119 |
| 33.66 | -1.26 | -3.61% | 12 | 3,433 | 396.00 | 1.61 | -0.03 | -1.83% | 81 | 6,829 |
| 34.03 | 0.00 | - | 34 | 216 | 397.00 | 1.68 | -0.01 | -0.59% | 1,281 | 42,015 |
| 33.32 | +0.76 | +2.33% | 2 | 4,239 | 398.00 | 1.75 | -0.06 | -3.31% | 281 | 26,987 |
| 30.67 | 0.00 | - | 1,448 | 1,208 | 399.00 | 1.84 | -0.04 | -2.13% | 104 | 24,609 |
| 30.72 | -0.33 | -1.06% | 880 | 17,099 | 400.00 | 1.90 | -0.08 | -4.04% | 9,586 | 89,749 |
| 29.80 | 0.00 | - | 209 | 1,096 | 401.00 | 1.98 | -0.03 | -1.49% | 149 | 4,522 |
| 29.87 | 0.00 | - | 523 | 6,363 | 402.00 | 2.06 | -0.08 | -3.74% | 294 | 24,840 |
| 27.25 | -1.03 | -3.64% | 4 | 1,141 | 403.00 | 2.16 | +0.01 | +0.47% | 148 | 5,274 |
| 28.15 | +0.31 | +1.11% | 403 | 3,594 | 404.00 | 2.25 | -0.08 | -3.43% | 600 | 9,069 |
| 25.36 | -1.07 | -4.05% | 57 | 16,862 | 405.00 | 2.35 | -0.09 | -3.69% | 16,191 | 48,335 |
| 25.48 | -0.14 | -0.55% | 1 | 8,310 | 406.00 | 2.47 | -0.08 | -3.14% | 335 | 15,530 |
| 24.85 | 0.00 | - | 3,112 | 3,798 | 407.00 | 2.57 | -0.08 | -3.02% | 245 | 7,877 |
| 24.01 | +0.07 | +0.29% | 13 | 5,930 | 408.00 | 2.67 | -0.11 | -3.96% | 1,405 | 8,593 |
| 23.38 | +0.33 | +1.43% | 4 | 4,498 | 409.00 | 2.83 | -0.07 | -2.41% | 772 | 4,053 |
| 21.91 | -0.29 | -1.31% | 420 | 26,557 | 410.00 | 2.92 | -0.09 | -2.99% | 22,651 | 48,703 |
| 20.58 | -0.74 | -3.47% | 14 | 3,505 | 411.00 | 3.10 | -0.04 | -1.27% | 563 | 4,121 |
| 19.85 | -0.36 | -1.78% | 2,884 | 16,051 | 412.00 | 3.25 | -0.05 | -1.52% | 2,075 | 8,865 |
| 20.58 | +0.97 | +4.95% | 59 | 4,403 | 413.00 | 3.41 | -0.07 | -2.01% | 1,746 | 3,220 |
| 17.99 | -0.80 | -4.26% | 28 | 8,177 | 414.00 | 3.50 | -0.12 | -3.31% | 8,486 | 12,187 |
| 17.09 | -0.84 | -4.68% | 494 | 28,215 | 415.00 | 3.74 | -0.08 | -2.09% | 17,397 | 41,988 |
| 16.32 | -0.85 | -4.95% | 60 | 8,369 | 416.00 | 3.91 | -0.08 | -2.01% | 1,651 | 6,626 |
| 15.55 | -0.81 | -4.95% | 14 | 5,400 | 417.00 | 4.15 | -0.03 | -0.72% | 2,268 | 6,441 |
| 14.89 | -0.63 | -4.06% | 121 | 10,300 | 418.00 | 4.35 | +0.01 | +0.23% | 2,211 | 7,859 |
| 13.75 | -0.95 | -6.46% | 204 | 3,708 | 419.00 | 4.59 | +0.01 | +0.22% | 643 | 3,584 |
| 13.17 | -0.83 | -5.93% | 2,560 | 33,056 | 420.00 | 4.80 | +0.01 | +0.21% | 14,818 | 27,213 |
| 12.38 | -0.92 | -6.92% | 218 | 6,355 | 421.00 | 5.05 | -0.03 | -0.59% | 1,196 | 4,450 |
| 11.66 | -0.78 | -6.27% | 52 | 13,258 | 422.00 | 5.33 | -0.03 | -0.56% | 1,560 | 7,711 |
| 10.92 | -0.70 | -6.02% | 94 | 3,901 | 423.00 | 5.67 | +0.02 | +0.35% | 762 | 2,848 |
| 10.38 | -0.63 | -5.72% | 60 | 6,083 | 424.00 | 5.95 | +0.08 | +1.36% | 3,977 | 2,671 |
| 9.56 | -0.71 | -6.91% | 1,202 | 25,868 | 425.00 | 6.29 | +0.07 | +1.13% | 4,382 | 7,512 |
| 8.94 | -0.73 | -7.55% | 623 | 7,677 | 426.00 | 6.65 | +0.10 | +1.53% | 2,258 | 4,090 |
| 7.71 | -0.63 | -7.55% | 1,959 | 17,083 | 428.00 | 7.45 | +0.10 | +1.36% | 6,310 | 3,267 |
| 6.54 | -0.68 | -9.42% | 13,721 | 32,700 | 430.00 | 8.38 | +0.12 | +1.45% | 3,540 | 10,486 |
| 5.53 | -0.55 | -9.05% | 4,379 | 13,412 | 432.00 | 9.49 | +0.29 | +3.15% | 579 | 459 |
| 4.74 | -0.41 | -7.96% | 4,354 | 11,645 | 434.00 | 10.65 | +0.50 | +4.93% | 392 | 223 |
| 4.15 | -0.54 | -11.51% | 8,511 | 39,137 | 435.00 | 11.22 | +0.32 | +2.94% | 1,873 | 1,904 |
| 3.77 | -0.48 | -11.29% | 1,358 | 7,094 | 436.00 | 10.57 | -0.80 | -7.04% | 4 | 30 |
| 3.11 | -0.37 | -10.63% | 1,040 | 5,965 | 438.00 | 13.09 | +0.21 | +1.63% | 16 | 56 |
| 2.47 | -0.41 | -14.24% | 8,084 | 30,493 | 440.00 | 14.80 | +0.46 | +3.21% | 341 | 501 |
| 2.01 | -0.29 | -12.61% | 631 | 5,893 | 442.00 | 14.81 | -5.30 | -26.36% | 1 | 10 |
| 1.59 | -0.28 | -14.97% | 1,310 | 3,017 | 444.00 | 16.64 | -2.55 | -13.29% | 2 | 60 |
| 1.42 | -0.25 | -14.97% | 3,332 | 18,393 | 445.00 | 18.00 | +0.13 | +0.73% | 6 | 115 |
| 1.25 | -0.24 | -16.11% | 1,702 | 6,014 | 446.00 | 18.39 | -4.45 | -19.48% | 332 | 8 |
| 1.01 | -0.17 | -14.41% | 539 | 5,346 | 448.00 | 20.16 | -0.58 | -2.80% | 332 | 8 |
| 0.77 | -0.17 | -18.09% | 1,532 | 21,266 | 450.00 | 22.82 | -0.13 | -0.57% | 21 | 116 |
| 0.63 | -0.11 | -14.86% | 164 | 3,225 | 452.00 | 32.24 | 0.00 | - | 1 | 29 |
| 0.49 | -0.12 | -19.67% | 90 | 1,299 | 454.00 | 27.52 | -1.84 | -6.27% | 5 | 6 |
| 0.41 | -0.12 | -22.64% | 643 | 8,921 | 455.00 | 30.08 | 0.00 | - | 1 | 4 |
| 0.46 | -0.04 | -8.00% | 13 | 89 | 456.00 | - | - | - | - | - |
| 0.33 | -0.04 | -10.81% | 10 | 272 | 458.00 | 32.00 | 0.00 | - | 1 | 1 |
| 0.23 | -0.06 | -20.69% | 905 | 20,882 | 460.00 | 32.80 | +0.27 | +0.83% | 1 | 1 |
| 0.19 | -0.06 | -24.00% | 112 | 42 | 462.00 | 33.50 | -0.50 | -1.47% | 1 | 18 |
| 0.13 | -0.08 | -38.10% | 54 | 268 | 464.00 | - | - | - | - | - |
| 0.14 | -0.04 | -22.22% | 152 | 8,808 | 465.00 | 59.70 | 0.00 | - | 1 | 1 |
| 0.13 | -0.03 | -18.75% | 78 | 30 | 466.00 | - | - | - | - | - |
| 0.08 | -0.04 | -33.33% | 66 | 12,426 | 470.00 | 43.00 | 0.00 | - | 1 | 2 |
| 0.05 | -0.02 | -28.57% | 262 | 5,534 | 475.00 | - | - | - | - | - |
| 0.03 | -0.01 | -25.00% | 77 | 8,998 | 480.00 | 52.52 | 0.00 | - | 1 | 1 |
| 0.03 | 0.00 | - | 10 | 9,903 | 485.00 | 65.45 | 0.00 | - | 92 | 8 |
| 0.02 | 0.00 | - | 157 | 8,152 | 490.00 | 95.00 | 0.00 | - | - | 0 |
| 0.01 | -0.01 | -50.00% | 1 | 2,500 | 495.00 | - | - | - | - | - |
| 0.02 | +0.01 | +100.00% | 1,416 | 16,588 | 500.00 | 100.15 | 0.00 | - | - | 0 |
| 0.01 | 0.00 | - | 5 | 2,091 | 505.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 8 | 683 | 510.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 2 | 1,253 | 515.00 | 115.23 | 0.00 | - | - | 0 |
| 0.01 | 0.00 | - | 10 | 1,210 | 520.00 | 124.33 | 0.00 | - | 2 | 0 |
| 0.01 | 0.00 | - | 4 | 1,308 | 525.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 3 | 909 | 530.00 | 146.01 | 0.00 | - | - | 0 |
| 0.01 | 0.00 | - | 2 | 520 | 535.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 2,000 | 2,218 | 540.00 | 127.86 | 0.00 | - | 2 | 0 |
| 0.01 | 0.00 | - | 2 | 481 | 545.00 | 133.50 | 0.00 | - | - | 0 |
| 0.01 | 0.00 | - | 1 | 562 | 550.00 | 147.36 | 0.00 | - | - | 0 |
| 0.01 | 0.00 | - | 2 | 468 | 555.00 | 152.36 | 0.00 | - | - | 0 |
| 0.02 | 0.00 | - | 47 | 157 | 560.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 144 | 226 | 565.00 | 159.86 | 0.00 | - | 2 | 0 |
| 0.01 | 0.00 | - | 1 | 98 | 570.00 | 164.74 | 0.00 | - | 2 | 0 |
| 0.01 | 0.00 | - | 1 | 395 | 575.00 | 163.46 | 0.00 | - | - | 0 |
| 0.01 | 0.00 | - | 20 | 183 | 580.00 | - | - | - | - | - |
| 0.04 | 0.00 | - | 1 | 8 | 585.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 400 | 805 | 590.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 1 | 55 | 595.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 10 | 391 | 600.00 | 198.83 | 0.00 | - | - | 0 |
| 0.01 | 0.00 | - | 4 | 5 | 605.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 1 | 3 | 625.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 30 | 32 | 630.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 1 | 55 | 635.00 | 222.25 | 0.00 | - | - | 0 |
| 0.01 | 0.00 | - | 1 | 4 | 640.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 2 | 23 | 645.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 10 | 162 | 650.00 | 250.74 | 0.00 | - | - | 0 |
© 2023 Yahoo. All rights reserved.