SPY - SPDR S&P 500 ETF Trust
NYSEArca - Nasdaq Real-time price. Currency in USD
In the money
Calls
18 August 2023
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 216.86 | 0.00 | - | 10 | 0 | 195.00 | 0.04 | 0.00 | - | 107 | 0 |
| 221.50 | 0.00 | - | 1 | 0 | 200.00 | 0.04 | 0.00 | - | 5 | 0 |
| - | - | - | - | - | 205.00 | 0.05 | 0.00 | - | 335 | 0 |
| - | - | - | - | - | 210.00 | 0.05 | 0.00 | - | 840 | 0 |
| - | - | - | - | - | 215.00 | 0.08 | 0.00 | - | 40 | 0 |
| - | - | - | - | - | 220.00 | 0.07 | 0.00 | - | 20 | 0 |
| 188.68 | 0.00 | - | 1 | 1 | 225.00 | 0.10 | 0.00 | - | 4 | 0 |
| - | - | - | - | - | 230.00 | 0.10 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 235.00 | 0.10 | 0.00 | - | 6 | 0 |
| - | - | - | - | - | 240.00 | 0.09 | 0.00 | - | 3 | 0 |
| - | - | - | - | - | 245.00 | 0.13 | 0.00 | - | 10 | 0 |
| 165.32 | 0.00 | - | 1 | 1 | 250.00 | 0.12 | 0.00 | - | 12 | 0 |
| - | - | - | - | - | 255.00 | 0.13 | 0.00 | - | 16 | 0 |
| 161.71 | 0.00 | - | 1 | 0 | 260.00 | 0.14 | 0.00 | - | 17 | 0 |
| - | - | - | - | - | 265.00 | 0.16 | 0.00 | - | 157 | 0 |
| 123.78 | 0.00 | - | - | 6 | 270.00 | 0.17 | 0.00 | - | 27 | 0 |
| - | - | - | - | - | 275.00 | 0.20 | 0.00 | - | 401 | 0 |
| 122.72 | 0.00 | - | 2 | 1 | 280.00 | 0.21 | 0.00 | - | 218 | 0 |
| 136.63 | 0.00 | - | 5 | 0 | 285.00 | 0.23 | 0.00 | - | 208 | 0 |
| 126.33 | 0.00 | - | 10 | 0 | 290.00 | 0.25 | 0.00 | - | 202 | 0 |
| 124.32 | 0.00 | - | 6 | 0 | 295.00 | 0.27 | 0.00 | - | 27 | 0 |
| 129.54 | 0.00 | - | 35 | 0 | 300.00 | 0.30 | 0.00 | - | 1,044 | 0 |
| 105.76 | 0.00 | - | 1 | 2 | 305.00 | 0.33 | 0.00 | - | 224 | 0 |
| 120.03 | 0.00 | - | 10 | 0 | 310.00 | 0.37 | 0.00 | - | 20 | 0 |
| 106.15 | 0.00 | - | 8 | 0 | 315.00 | 0.40 | 0.00 | - | 78 | 0 |
| 102.60 | 0.00 | - | 3 | 0 | 320.00 | 0.43 | 0.00 | - | 35 | 0 |
| 98.85 | 0.00 | - | 3 | 0 | 325.00 | 0.49 | 0.00 | - | 56 | 0 |
| 93.96 | 0.00 | - | 2 | 0 | 330.00 | 0.51 | 0.00 | - | 69 | 0 |
| 95.71 | 0.00 | - | 4 | 0 | 335.00 | 0.60 | 0.00 | - | 521 | 0 |
| 90.06 | 0.00 | - | 3 | 0 | 340.00 | 0.62 | 0.00 | - | 139 | 0 |
| 75.95 | 0.00 | - | 10 | 0 | 345.00 | 0.69 | 0.00 | - | 518 | 0 |
| 81.56 | 0.00 | - | 27 | 0 | 350.00 | 0.77 | 0.00 | - | 1,463 | 0 |
| 77.75 | 0.00 | - | 4 | 0 | 355.00 | 0.84 | 0.00 | - | 906 | 0 |
| 61.22 | 0.00 | - | 4 | 0 | 360.00 | 0.97 | 0.00 | - | 2,616 | 0 |
| 66.77 | 0.00 | - | 1 | 0 | 365.00 | 1.10 | 0.00 | - | 242 | 0 |
| 61.88 | 0.00 | - | 16 | 0 | 370.00 | 1.23 | 0.00 | - | 390 | 0 |
| - | - | - | - | - | 374.00 | 1.48 | 0.00 | - | 64 | 0 |
| 57.56 | 0.00 | - | 3 | 0 | 375.00 | 1.43 | 0.00 | - | 112 | 0 |
| - | - | - | - | - | 376.00 | 1.49 | 0.00 | - | 510 | 0 |
| 54.10 | 0.00 | - | 38 | 0 | 378.00 | 1.55 | 0.00 | - | 69 | 0 |
| 53.89 | 0.00 | - | 10 | 0 | 380.00 | 1.63 | 0.00 | - | 25,585 | 0 |
| 50.92 | 0.00 | - | 4 | 0 | 381.00 | 1.71 | 0.00 | - | 12 | 0 |
| 50.16 | 0.00 | - | 1 | 0 | 382.00 | 1.74 | 0.00 | - | 245 | 0 |
| 36.79 | 0.00 | - | 2 | 0 | 383.00 | 1.94 | 0.00 | - | 211 | 0 |
| 48.92 | 0.00 | - | 1 | 0 | 384.00 | 2.01 | 0.00 | - | 328 | 0 |
| 46.02 | 0.00 | - | 1 | 0 | 385.00 | 1.90 | 0.00 | - | 3,575 | 0 |
| 41.62 | 0.00 | - | 8 | 0 | 386.00 | 1.97 | 0.00 | - | 392 | 0 |
| 41.16 | 0.00 | - | 10 | 0 | 387.00 | 2.19 | 0.00 | - | 474 | 0 |
| 39.52 | 0.00 | - | 3 | 0 | 388.00 | 2.26 | 0.00 | - | 109 | 0 |
| 39.62 | 0.00 | - | 4 | 0 | 389.00 | 2.18 | 0.00 | - | 65 | 0 |
| 42.93 | 0.00 | - | 29 | 0 | 390.00 | 2.25 | 0.00 | - | 2,864 | 0 |
| 40.25 | 0.00 | - | 2 | 0 | 391.00 | 2.47 | 0.00 | - | 162 | 0 |
| 39.81 | 0.00 | - | 1 | 0 | 392.00 | 2.55 | 0.00 | - | 92 | 0 |
| 39.72 | 0.00 | - | 4 | 0 | 393.00 | 2.53 | 0.00 | - | 76 | 0 |
| 39.91 | 0.00 | - | 13 | 0 | 394.00 | 2.55 | 0.00 | - | 12 | 0 |
| 37.85 | 0.00 | - | 8 | 0 | 395.00 | 2.64 | 0.00 | - | 2,034 | 0 |
| 37.85 | 0.00 | - | 1 | 0 | 396.00 | 2.76 | 0.00 | - | 161 | 0 |
| 35.97 | 0.00 | - | 1 | 0 | 397.00 | 3.01 | 0.00 | - | 3 | 0 |
| 37.22 | 0.00 | - | 2 | 0 | 398.00 | 2.99 | 0.00 | - | 20 | 0 |
| 35.13 | 0.00 | - | 13 | 0 | 399.00 | 3.00 | 0.00 | - | 183 | 0 |
| 34.16 | 0.00 | - | 30 | 0 | 400.00 | 3.07 | 0.00 | - | 7,380 | 0 |
| 33.95 | 0.00 | - | 113 | 0 | 401.00 | 3.27 | 0.00 | - | 53 | 0 |
| 32.17 | 0.00 | - | 25 | 0 | 402.00 | 3.36 | 0.00 | - | 145 | 0 |
| 32.87 | 0.00 | - | 7 | 0 | 403.00 | 3.42 | 0.00 | - | 1,747 | 0 |
| 30.59 | 0.00 | - | 215 | 0 | 404.00 | 3.51 | 0.00 | - | 3,776 | 0 |
| 28.76 | 0.00 | - | 139 | 0 | 405.00 | 3.62 | 0.00 | - | 1,925 | 0 |
| 28.76 | 0.00 | - | 2 | 0 | 406.00 | 3.75 | 0.00 | - | 6,530 | 0 |
| 26.82 | 0.00 | - | 1 | 0 | 407.00 | 3.87 | 0.00 | - | 78 | 0 |
| 27.09 | 0.00 | - | 6 | 0 | 408.00 | 4.01 | 0.00 | - | 60 | 0 |
| 26.76 | 0.00 | - | 23 | 0 | 409.00 | 4.22 | 0.00 | - | 1,142 | 0 |
| 25.27 | 0.00 | - | 43 | 0 | 410.00 | 4.30 | 0.00 | - | 1,401 | 0 |
| 24.49 | 0.00 | - | 8 | 0 | 411.00 | 4.55 | 0.00 | - | 150 | 0 |
| 23.33 | 0.00 | - | 1 | 0 | 412.00 | 4.62 | 0.00 | - | 124 | 0 |
| 22.82 | 0.00 | - | 3 | 0 | 413.00 | 4.83 | 0.00 | - | 342 | 0 |
| 22.00 | 0.00 | - | 3 | 0 | 414.00 | 4.97 | 0.00 | - | 703 | 0 |
| 20.68 | 0.00 | - | 45 | 0 | 415.00 | 5.14 | 0.00 | - | 1,373 | 0 |
| 19.32 | 0.00 | - | 13 | 0 | 416.00 | 5.33 | 0.00 | - | 1,328 | 0 |
| 19.45 | 0.00 | - | 5 | 0 | 417.00 | 5.53 | 0.00 | - | 727 | 0 |
| 17.90 | 0.00 | - | 3 | 0 | 418.00 | 5.93 | 0.00 | - | 1,067 | 0 |
| 17.29 | 0.00 | - | 19 | 0 | 419.00 | 6.05 | 0.00 | - | 636 | 0 |
| 17.50 | 0.00 | - | 60 | 0 | 420.00 | 6.20 | 0.00 | - | 1,670 | 0 |
| 15.53 | 0.00 | - | 15 | 0 | 421.00 | 6.46 | 0.00 | - | 434 | 0 |
| 15.41 | 0.00 | - | 9 | 0 | 422.00 | 6.66 | 0.00 | - | 4,404 | 0 |
| 14.67 | 0.00 | - | 2 | 0 | 423.00 | 7.05 | 0.00 | - | 364 | 0 |
| 13.46 | 0.00 | - | 38 | 0 | 424.00 | 7.53 | 0.00 | - | 319 | 0 |
| 13.32 | 0.00 | - | 94 | 0 | 425.00 | 7.55 | 0.00 | - | 2,178 | 0 |
| 13.08 | 0.00 | - | 247 | 0 | 426.00 | 7.97 | 0.00 | - | 439 | 0 |
| 12.40 | 0.00 | - | 941 | 0 | 427.00 | 8.20 | 0.00 | - | 692 | 0 |
| 11.60 | 0.00 | - | 482 | 0 | 428.00 | 8.60 | 0.00 | - | 719 | 0 |
| 10.99 | 0.00 | - | 643 | 0 | 429.00 | 8.91 | 0.00 | - | 1,063 | 0 |
| 10.28 | 0.00 | - | 1,828 | 0 | 430.00 | 9.31 | 0.00 | - | 1,425 | 0 |
| 9.09 | 0.00 | - | 299 | 0 | 432.00 | 10.15 | 0.00 | - | 4,541 | 0 |
| 7.99 | 0.00 | - | 681 | 0 | 434.00 | 11.03 | 0.00 | - | 17 | 0 |
| 7.38 | 0.00 | - | 22,772 | 0 | 435.00 | 11.69 | 0.00 | - | 85 | 0 |
| 6.82 | 0.00 | - | 268 | 0 | 436.00 | 12.85 | 0.00 | - | 10 | 0 |
| 5.92 | 0.00 | - | 89 | 0 | 438.00 | 13.49 | 0.00 | - | 19 | 0 |
| 4.99 | 0.00 | - | 5,251 | 0 | 440.00 | 14.90 | 0.00 | - | 10 | 0 |
| 4.26 | 0.00 | - | 44 | 0 | 442.00 | 16.23 | 0.00 | - | 6 | 0 |
| 3.63 | 0.00 | - | 152 | 0 | 444.00 | 17.77 | 0.00 | - | 4 | 0 |
| 3.29 | 0.00 | - | 573 | 0 | 445.00 | 19.58 | 0.00 | - | 5 | 0 |
| 2.99 | 0.00 | - | 99 | 0 | 446.00 | 19.40 | 0.00 | - | 1 | 0 |
| 2.51 | 0.00 | - | 253 | 0 | 448.00 | 22.69 | 0.00 | - | 12 | 0 |
| 2.11 | 0.00 | - | 1,188 | 0 | 450.00 | 23.60 | 0.00 | - | 5 | 0 |
| 1.63 | 0.00 | - | 213 | 0 | 452.00 | - | - | - | - | - |
| 1.41 | 0.00 | - | 11 | 0 | 454.00 | - | - | - | - | - |
| 1.26 | 0.00 | - | 20,840 | 0 | 455.00 | 27.00 | 0.00 | - | 2 | 0 |
| 1.14 | 0.00 | - | 15 | 0 | 456.00 | 27.55 | 0.00 | - | 3 | 0 |
| 0.93 | 0.00 | - | 40 | 0 | 458.00 | 32.00 | 0.00 | - | 1 | 0 |
| 0.77 | 0.00 | - | 116 | 0 | 460.00 | 32.35 | 0.00 | - | 1 | 0 |
| 0.61 | 0.00 | - | 16 | 0 | 462.00 | - | - | - | - | - |
| 0.49 | 0.00 | - | 14 | 0 | 464.00 | 38.49 | 0.00 | - | 1 | 0 |
| 0.43 | 0.00 | - | 19 | 0 | 465.00 | 53.00 | 0.00 | - | 10 | 0 |
| 0.40 | 0.00 | - | 2 | 0 | 466.00 | - | - | - | - | - |
| 0.41 | 0.00 | - | 27 | 0 | 468.00 | - | - | - | - | - |
| 0.27 | 0.00 | - | 58 | 0 | 470.00 | 42.44 | 0.00 | - | 6 | 0 |
| 0.16 | 0.00 | - | 21 | 0 | 475.00 | 59.79 | 0.00 | - | - | 0 |
| 0.09 | 0.00 | - | 86 | 0 | 480.00 | 60.90 | 0.00 | - | - | 0 |
| 0.07 | 0.00 | - | 6 | 0 | 485.00 | - | - | - | - | - |
| 0.04 | 0.00 | - | 34 | 0 | 490.00 | - | - | - | - | - |
| 0.03 | 0.00 | - | 80 | 0 | 495.00 | 67.38 | 0.00 | - | 1 | 0 |
| 0.03 | 0.00 | - | 43 | 0 | 500.00 | 75.50 | 0.00 | - | 1 | 0 |
| 0.03 | 0.00 | - | 54 | 0 | 505.00 | 113.48 | 0.00 | - | - | 0 |
| 0.02 | 0.00 | - | 1 | 0 | 510.00 | 101.29 | 0.00 | - | 1 | 0 |
| 0.02 | 0.00 | - | 2 | 0 | 515.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 130 | 0 | 520.00 | 107.36 | 0.00 | - | - | 0 |
| 0.01 | 0.00 | - | 1 | 0 | 525.00 | 134.43 | 0.00 | - | 2 | 0 |
| 0.01 | 0.00 | - | 210 | 0 | 530.00 | - | - | - | - | - |
| 0.02 | 0.00 | - | 25 | 0 | 535.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 501 | 0 | 540.00 | 127.95 | 0.00 | - | 2 | 0 |
| 0.01 | 0.00 | - | 1 | 118 | 545.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 9 | 0 | 550.00 | 156.82 | 0.00 | - | 2 | 0 |
| 0.01 | 0.00 | - | 100 | 0 | 555.00 | 161.93 | 0.00 | - | - | 0 |
| 0.01 | 0.00 | - | 1,000 | 0 | 560.00 | - | - | - | - | - |
© 2023 Yahoo. All rights reserved.