SPY - SPDR S&P 500 ETF Trust
NYSEArca - Nasdaq Real-time price. Currency in USD
In the money
Calls
20 October 2023
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| - | - | - | - | - | 150.00 | 0.09 | -0.01 | -10.00% | 16 | 0 |
| - | - | - | - | - | 155.00 | 0.09 | -0.06 | -40.00% | 3 | 0 |
| - | - | - | - | - | 160.00 | 0.14 | 0.00 | - | 602 | 0 |
| - | - | - | - | - | 165.00 | 0.12 | -0.03 | -20.00% | 135 | 0 |
| - | - | - | - | - | 170.00 | 0.13 | -0.01 | -7.14% | 368 | 0 |
| - | - | - | - | - | 175.00 | 0.25 | 0.00 | - | 3 | 0 |
| - | - | - | - | - | 180.00 | 0.18 | 0.00 | - | 100 | 0 |
| 229.07 | 0.00 | - | 2 | 5 | 185.00 | 0.28 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 190.00 | 0.20 | -0.05 | -20.00% | 3,169 | 0 |
| 202.00 | 0.00 | - | - | 19 | 195.00 | 0.22 | -0.02 | -8.33% | 1,619 | 0 |
| 214.44 | 0.00 | - | 1 | 11 | 200.00 | 0.23 | -0.02 | -8.00% | 3 | 0 |
| 192.00 | 0.00 | - | - | 5 | 205.00 | 0.25 | -0.15 | -37.50% | 1 | 0 |
| 187.50 | 0.00 | - | - | 11 | 210.00 | 0.45 | 0.00 | - | 4 | 0 |
| 197.09 | 0.00 | - | 1 | 12 | 215.00 | 0.28 | -0.03 | -9.68% | 400 | 0 |
| 179.50 | 0.00 | - | - | 48 | 220.00 | 0.33 | 0.00 | - | 10 | 0 |
| 189.92 | 0.00 | - | 2 | 3 | 225.00 | 0.36 | 0.00 | - | 50 | 0 |
| 194.80 | 0.00 | - | - | 4 | 230.00 | 0.41 | 0.00 | - | 3 | 0 |
| 187.53 | 0.00 | - | 1 | 1 | 235.00 | 0.51 | 0.00 | - | 1 | 0 |
| 174.25 | 0.00 | - | 2 | 3 | 240.00 | 0.46 | 0.00 | - | 3 | 0 |
| - | - | - | - | - | 245.00 | 0.58 | 0.00 | - | 33 | 0 |
| 165.10 | 0.00 | - | 1 | 2 | 250.00 | 0.49 | -0.03 | -5.77% | 107 | 0 |
| - | - | - | - | - | 255.00 | 0.55 | -0.15 | -21.43% | 1 | 0 |
| 157.05 | 0.00 | - | 1 | 3 | 260.00 | 0.61 | -0.02 | -3.17% | 3 | 0 |
| - | - | - | - | - | 265.00 | 0.64 | -0.04 | -5.88% | 850 | 0 |
| - | - | - | - | - | 270.00 | 0.70 | 0.00 | - | 3 | 0 |
| 150.30 | 0.00 | - | - | 1 | 275.00 | 0.72 | -0.04 | -5.26% | 1 | 0 |
| 125.67 | 0.00 | - | - | 20 | 280.00 | 0.87 | 0.00 | - | 15 | 0 |
| - | - | - | - | - | 285.00 | 0.85 | -0.04 | -4.49% | 1 | 0 |
| 125.21 | 0.00 | - | 10 | 0 | 290.00 | 0.93 | -0.02 | -2.11% | 7 | 0 |
| - | - | - | - | - | 295.00 | 1.02 | -0.01 | -0.97% | 1 | 0 |
| 122.80 | 0.00 | - | 1 | 10 | 300.00 | 1.06 | -0.06 | -5.36% | 454 | 0 |
| 110.27 | 0.00 | - | 2 | 4 | 305.00 | 1.14 | -0.12 | -9.52% | 67 | 0 |
| 101.65 | 0.00 | - | 2 | 1 | 310.00 | 1.25 | -0.03 | -2.34% | 36 | 0 |
| 110.39 | 0.00 | - | 1 | 1 | 315.00 | 1.37 | -0.08 | -5.52% | 46 | 0 |
| 101.83 | 0.00 | - | 1 | 5 | 320.00 | 1.45 | -0.07 | -4.61% | 61 | 0 |
| 107.30 | -0.90 | -0.83% | 1 | 127 | 325.00 | 1.61 | -0.01 | -0.62% | 12 | 0 |
| 80.62 | 0.00 | - | 1 | 3 | 330.00 | 1.75 | -0.02 | -1.13% | 467 | 0 |
| 80.62 | 0.00 | - | 2 | 0 | 335.00 | 1.93 | -0.02 | -1.03% | 46 | 0 |
| 86.82 | 0.00 | - | 2 | 128 | 340.00 | 2.11 | -0.04 | -1.86% | 372 | 0 |
| 74.55 | 0.00 | - | 2 | 13 | 345.00 | 2.32 | -0.03 | -1.28% | 37 | 0 |
| 84.47 | 0.00 | - | 7 | 234 | 350.00 | 2.51 | -0.05 | -1.95% | 107 | 0 |
| 80.24 | 0.00 | - | 1 | 204 | 355.00 | 2.89 | +0.08 | +2.85% | 6 | 0 |
| 65.38 | 0.00 | - | 20 | 308 | 360.00 | 3.07 | -0.09 | -2.85% | 149 | 0 |
| 69.85 | +4.74 | +7.28% | 1 | 526 | 365.00 | 3.42 | -0.04 | -1.16% | 577 | 0 |
| 63.50 | 0.00 | - | 1 | 562 | 370.00 | 3.80 | -0.05 | -1.30% | 827 | 0 |
| 62.60 | +13.63 | +27.83% | 2 | 25 | 375.00 | 4.27 | +0.05 | +1.18% | 499 | 0 |
| 56.82 | 0.00 | - | 11 | 2,072 | 380.00 | 4.66 | -0.02 | -0.43% | 197 | 0 |
| 52.51 | +1.67 | +3.28% | 1 | 1,788 | 385.00 | 5.14 | -0.08 | -1.53% | 296 | 0 |
| 48.75 | 0.00 | - | 3 | 8,371 | 390.00 | 5.72 | -0.08 | -1.38% | 636 | 0 |
| 42.81 | 0.00 | - | 1 | 2,627 | 395.00 | 6.40 | -0.02 | -0.31% | 56 | 0 |
| 40.20 | -0.05 | -0.12% | 2 | 1,134 | 400.00 | 7.13 | -0.06 | -0.83% | 276 | 0 |
| 35.09 | -0.45 | -1.27% | 6 | 533 | 405.00 | 7.95 | +0.08 | +1.02% | 69 | 0 |
| 30.92 | -0.93 | -2.92% | 12 | 2,335 | 410.00 | 8.90 | -0.02 | -0.22% | 241 | 0 |
| 27.06 | -1.15 | -4.08% | 43 | 4,345 | 415.00 | 9.99 | -0.02 | -0.20% | 432 | 0 |
| 23.59 | -0.64 | -2.64% | 140 | 8,131 | 420.00 | 11.31 | +0.09 | +0.80% | 9,952 | 0 |
| 20.40 | -0.28 | -1.35% | 919 | 9,407 | 425.00 | 12.80 | +0.12 | +0.95% | 485 | 0 |
| 16.88 | -0.55 | -3.16% | 1,064 | 7,948 | 430.00 | 14.50 | +0.12 | +0.83% | 1,192 | 0 |
| 13.98 | -0.18 | -1.27% | 73 | 2,993 | 435.00 | 17.00 | +0.72 | +4.42% | 42 | 0 |
| 10.92 | -0.51 | -4.46% | 245 | 6,865 | 440.00 | 19.50 | +0.75 | +4.00% | 29 | 0 |
| 8.61 | -0.60 | -6.51% | 449 | 14,441 | 445.00 | 22.05 | +0.55 | +2.56% | 22 | 0 |
| 6.49 | -0.36 | -5.26% | 210 | 22,658 | 450.00 | 25.90 | +0.90 | +3.60% | 327 | 0 |
| 5.19 | 0.00 | - | 156 | 13,843 | 455.00 | 27.60 | -1.40 | -4.83% | 12 | 0 |
| 3.78 | -0.01 | -0.26% | 49 | 6,529 | 460.00 | 31.86 | -1.04 | -3.16% | 226 | 0 |
| 2.62 | -0.18 | -6.43% | 89 | 5,847 | 465.00 | 52.50 | 0.00 | - | 3 | 0 |
| 2.20 | +0.20 | +10.00% | 223 | 2,508 | 470.00 | 49.62 | 0.00 | - | 1 | 0 |
| 1.34 | -0.11 | -7.59% | 133 | 1,145 | 475.00 | 55.87 | 0.00 | - | 2 | 0 |
| 0.95 | -0.11 | -10.38% | 1,686 | 2,026 | 480.00 | 64.29 | 0.00 | - | 6 | 0 |
| 0.65 | -0.08 | -10.96% | 44 | 1,891 | 485.00 | 71.86 | 0.00 | - | 2 | 20 |
| 0.46 | -0.07 | -13.21% | 923 | 990 | 490.00 | 61.95 | -12.45 | -16.73% | 5 | 0 |
| 0.37 | -0.03 | -7.50% | 756 | 1,797 | 495.00 | - | - | - | - | - |
| 0.28 | -0.03 | -9.68% | 16 | 5,490 | 500.00 | 89.75 | 0.00 | - | 1 | 0 |
| 0.23 | 0.00 | - | 116 | 8,044 | 505.00 | - | - | - | - | - |
| 0.19 | +0.01 | +5.56% | 31 | 6,115 | 510.00 | - | - | - | - | - |
| 0.14 | +0.04 | +40.00% | 90 | 1,618 | 515.00 | - | - | - | - | - |
| 0.10 | 0.00 | - | 21 | 7,613 | 520.00 | 112.54 | 0.00 | - | 2 | 0 |
| 0.08 | 0.00 | - | 10 | 422 | 525.00 | - | - | - | - | - |
| 0.08 | 0.00 | - | 1 | 515 | 530.00 | 111.41 | 0.00 | - | 2 | 0 |
| 0.04 | 0.00 | - | 4 | 333 | 535.00 | 115.61 | 0.00 | - | 2 | 0 |
| 0.05 | 0.00 | - | 2 | 168 | 540.00 | - | - | - | - | - |
| 0.04 | 0.00 | - | 1,311 | 1,480 | 545.00 | - | - | - | - | - |
| 0.04 | 0.00 | - | 1 | 934 | 550.00 | 138.14 | 0.00 | - | 1 | 1 |
| 0.03 | 0.00 | - | 325 | 705 | 555.00 | 143.17 | 0.00 | - | - | 0 |
| 0.03 | 0.00 | - | 1 | 494 | 560.00 | 141.21 | 0.00 | - | 2 | 0 |
| 0.02 | 0.00 | - | 1 | 190 | 565.00 | 146.16 | 0.00 | - | 2 | 0 |
| 0.02 | 0.00 | - | 5 | 565 | 570.00 | - | - | - | - | - |
| 0.04 | 0.00 | - | - | 249 | 575.00 | - | - | - | - | - |
| 0.01 | -0.01 | -50.00% | 100 | 187 | 580.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 500 | 904 | 585.00 | - | - | - | - | - |
| 0.02 | 0.00 | - | 1 | 259 | 590.00 | - | - | - | - | - |
| 0.02 | 0.00 | - | 2 | 17 | 595.00 | - | - | - | - | - |
| 0.01 | -0.01 | -50.00% | 20 | 321 | 600.00 | 194.00 | 0.00 | - | 3 | 0 |
© 2023 Yahoo. All rights reserved.