SPY - SPDR S&P 500 ETF Trust

NYSEArca - Nasdaq Real-time price. Currency in USD
In the money
Show:ListStraddle
Calls
15 December 2023
Puts
Last priceChange% changeVolumeOpen interestStrikeLast priceChange% changeVolumeOpen interest
277.500.00-1135150.000.190.00-6419,317
232.800.00-1111155.000.20-0.02-9.09%307,520
305.920.00--0160.000.23-0.02-8.00%26,119
250.990.00-21165.000.25-0.02-7.41%5005,346
244.290.00-257170.000.27-0.01-3.57%4293,640
228.550.00-13175.000.30-0.01-3.23%2503,839
234.320.00-117180.000.32-0.02-5.88%710,679
236.650.00-135185.000.420.00-35,237
240.03+17.66+7.94%18190.000.550.00-313,147
189.950.00-237195.000.490.00-12,484
232.01+7.88+3.52%20210200.000.42-0.03-6.67%5533,645
207.000.00-113205.000.480.00-23,906
211.930.00-133210.000.48-0.05-9.43%2812,857
203.840.00-16215.000.53-0.12-18.46%72,423
209.300.00-118220.000.60-0.02-3.23%912,118
191.350.00-1170225.000.61-0.07-10.29%2006,072
167.070.00-19230.000.69-0.02-2.82%51,811
180.950.00-250235.000.71-0.04-5.33%15,979
192.00-0.50-0.26%573240.000.77-0.05-6.10%120,865
178.200.00-119245.000.890.00-22,669
183.400.00-2135250.000.88-0.03-3.30%144,627
172.250.00-189255.000.990.00-173,875
159.250.00-2124260.001.03-0.02-1.90%12,843
168.010.00-2762265.001.09-0.03-2.68%1924,145
162.950.00-1107270.001.200.00-154,368
133.370.00-239275.001.340.00-8514,423
147.440.00-2204280.001.37-0.01-0.72%913,728
128.240.00-1026285.001.43-0.04-2.72%73,033
136.640.00-1120290.001.58-0.02-1.25%28,813
131.950.00-2053295.001.67-0.32-16.08%1519,897
134.60-0.80-0.59%11,070300.001.78-0.03-1.66%5634,626
130.090.00-297305.001.940.00-157,385
125.60+0.74+0.59%1270310.002.08-0.03-1.42%589,878
109.920.00-4172315.002.25-0.07-3.02%295,191
115.360.00-11,049320.002.40-0.05-2.04%1034,524
103.130.00-4311325.002.60-0.09-3.35%1,05217,113
106.94+6.12+6.07%21,039330.002.84-0.03-1.05%6311,254
92.870.00-7468335.003.14-0.01-0.32%3009,533
91.410.00-1340340.003.360.00-23825,851
83.770.00-10431345.003.64-0.01-0.27%6093,538
80.830.00-237346.004.020.00-7658
80.450.00-278347.004.590.00-3961,220
89.690.00-143348.003.840.00-2854
79.760.00-254349.003.81-0.09-2.31%13278
90.00+1.81+2.05%741,528350.003.97-0.02-0.50%41051,753
81.800.00-14110351.004.250.00-292
72.290.00-243352.004.18-0.02-0.48%1160
75.920.00-20353.004.07-0.12-2.86%1384
75.380.00-213354.004.29-2.66-38.27%897
84.33-0.03-0.04%543,612355.004.40+0.01+0.23%778,725
74.490.00-20356.004.730.00-3191
71.290.00-22357.004.50+0.03+0.67%293503
69.420.00-23358.004.550.00-121860
71.300.00-64359.004.730.00-1894
79.81+0.03+0.04%2954360.004.72-0.07-1.46%49343,626
72.250.00-22361.005.690.00-18393
64.700.00--124362.004.92-0.14-2.77%2253
63.230.00-30165363.005.02-0.03-0.59%3192
64.700.00-285364.005.130.00-2263
76.41+0.98+1.30%21,600365.005.16-0.07-1.34%414,472
61.840.00-8844366.007.220.00-1216
61.630.00-295367.005.510.00-8226
67.070.00-1987368.005.31-0.72-11.94%24326
62.970.00-883369.007.380.00-14360
70.12+4.36+6.63%43,120370.005.81+0.17+3.01%3436,424
57.890.00-220371.009.310.00-1738
57.100.00-649372.005.87-1.90-24.45%1106
59.700.00-4129373.005.94-0.67-10.14%292
58.190.00-290374.006.06-1.26-17.21%1133
65.60-1.15-1.72%531,767375.006.37+0.25+4.08%1,24231,247
57.850.00-250172376.009.120.00-1876
58.730.00-2189377.008.100.00-567
63.370.00-35378.006.55-1.72-20.80%3258
61.240.00-18379.006.640.00-456,265
61.40+0.17+0.28%114,191380.006.97+0.17+2.50%18413,859
52.370.00-221381.0010.190.00-52,041
53.640.00-322382.006.950.00-13,213
59.54+6.94+13.19%1256383.007.350.00-33,295
53.980.00-1262384.007.24-2.95-28.95%10506
58.46+6.09+11.63%236,850385.007.36+0.02+0.27%1,30114,188
48.570.00-259386.007.500.00-12,289
43.870.00-237387.008.290.00-1355
43.720.00-240388.007.760.00-1401
55.12+7.57+15.92%246389.007.970.00-553,166
54.35+0.57+1.06%74,648390.008.22+0.14+1.73%13716,509
47.190.00-1,6731,689391.009.830.00-1235
44.200.00-331392.008.39-0.10-1.18%301,452
40.190.00-28393.0010.230.00-13183
49.440.00-21,179394.0010.420.00-12228
48.51+1.61+3.43%73,463395.009.19+0.39+4.43%17016,551
39.630.00-213396.009.090.00-20602
37.990.00-2120397.009.21-0.63-6.40%2539
40.750.00-1547398.009.70+0.10+1.04%5631
36.780.00-220399.009.590.00-56296
45.450.00-2014,448400.009.80+0.01+0.10%28349,862
45.30+11.85+35.43%52104401.009.90-1.86-15.82%5509
39.640.00-5101402.0010.32+0.37+3.72%2542
41.360.00-70238403.0010.08-0.25-2.42%1405
36.470.00-2221404.0010.57-0.15-1.40%142,279
42.12+0.73+1.76%1086,332405.0010.80+0.10+0.93%2417,914
34.450.00-129406.0010.69-0.23-2.11%101,022
34.550.00-1322407.0011.42+0.32+2.88%4823
38.27+9.72+34.05%434408.0011.52+0.33+2.95%4715
38.43+1.27+3.42%1316409.0011.18-0.24-2.10%131,147
36.88+0.18+0.49%136,071410.0012.09+0.49+4.22%19137,098
35.390.00-5401411.0011.61-0.20-1.69%181,107
34.570.00-60226412.0012.38-0.64-4.92%151,676
35.500.00-4119413.0012.71+0.39+3.17%13657
34.98+0.87+2.55%21,528414.0012.74-0.19-1.47%21,810
32.81-0.67-2.00%197,709415.0012.98+0.11+0.85%4310,523
33.44+0.45+1.36%120416.0013.13-1.05-7.40%96809
30.930.00-5594417.0013.290.00-71,378
30.71-1.14-3.58%4226418.0013.67-0.43-3.05%1153
30.230.00-7289419.0013.750.00-2101
29.20-0.80-2.67%5812,580420.0014.56+0.41+2.90%43818,065
29.49+0.13+0.44%13112421.0014.22-0.22-1.52%593,123
28.450.00-2150422.0015.24+0.65+4.46%59156
26.80-1.45-5.13%3527423.0014.92+0.01+0.07%14303
27.330.00-2179424.0014.93-0.27-1.78%47182
25.94-0.56-2.11%14117,525425.0016.15+0.50+3.19%15222,161
26.24+0.61+2.38%12409426.0015.85+0.04+0.25%138
25.86+0.85+3.40%10266427.0016.43+0.29+1.80%15203
24.14+0.08+0.33%54649428.0017.01+0.46+2.78%73144
24.13+0.40+1.69%32526429.0016.95+0.04+0.24%22506
22.81-0.24-1.04%54125,908430.0017.33+0.07+0.41%8725,972
22.81+0.53+2.38%11,622431.0017.720.00-8317
21.00-0.65-3.00%81,066432.0017.63-5.92-25.14%2652
21.130.00-1384,351433.0018.890.00-521,033
20.860.00-252,356434.0018.28-0.32-1.72%10679
19.96+0.27+1.37%24811,192435.0019.15+0.05+0.26%29913,077
19.220.00-491,849436.0018.99-6.94-26.76%24208
19.02+0.56+3.03%11,180437.0026.580.00-1858
18.230.00-551,305438.0025.610.00-12122
17.440.00-42511439.0021.610.00-1347
16.34-0.61-3.60%43010,352440.0021.50+0.40+1.90%124,520
15.66-0.82-4.98%51,929441.0025.940.00-1953
15.12-0.65-4.12%1433,491442.0033.720.00-24,442
14.55-0.47-3.13%622,590443.0030.380.00-1386
14.89+0.43+2.97%631,461444.0022.77-7.58-24.98%6186
13.73-0.42-2.97%809,328445.0024.10+0.20+0.84%43,161
14.28+0.77+5.70%242,111446.0024.620.00-134
12.45-0.89-6.67%14896447.0025.200.00-1581
11.99-0.82-6.40%231,255448.0030.750.00-2506
12.320.00-22,983449.0038.840.00-1498
10.96-0.72-6.16%1,12529,852450.0027.23+0.57+2.14%2910,012
11.44+0.31+2.79%21914451.0033.020.00-1821
10.92+0.29+2.73%21,759452.0040.020.00-13
9.70-0.49-4.81%13,764453.0030.640.00-12
10.34+0.58+5.94%183,012454.0037.390.00-9091
8.83-0.51-5.46%7410,590455.0036.390.00-17790
9.48+0.68+7.73%12743456.00-----
8.04-0.57-6.62%12,541457.0050.800.00--0
8.30+0.26+3.23%12741458.00-----
7.820.00-163,066459.00-----
7.08-0.37-4.97%2018,421460.0033.75+0.15+0.45%2329
7.030.00-91,509461.0049.180.00-31
7.05+0.25+3.68%121,229462.0056.000.00-10
6.86+0.38+5.86%12407463.00-----
6.210.00-77266464.00-----
5.57-0.20-3.47%385,866465.0037.79-2.31-5.76%154
5.24+1.47+38.99%6358466.00-----
5.130.00-2412467.0055.330.00--0
5.09+0.23+4.73%1995468.00-----
4.55-0.25-5.21%4664469.00-----
4.20-0.28-6.25%725,499470.0053.060.00-2122
4.00-0.39-8.88%11,161471.00-----
4.000.00-61,754472.0055.400.00--1
3.670.00-171,160473.00-----
3.36-0.38-10.16%16764474.00-----
3.54+0.06+1.72%378,072475.0053.900.00-249
2.50-0.19-7.06%35931,821480.0060.800.00-8027
1.92-0.10-4.95%4015,503485.0057.500.00-11
1.40-0.20-12.50%39210,043490.0093.880.00-22
1.20-0.01-0.83%102,375495.0099.000.00-20
0.86-0.06-6.52%1221,253500.0078.740.00-420
0.510.00-3210,511505.00108.170.00-20
0.49-0.11-18.33%14612,324510.0094.660.00-257
0.460.00-814,262515.00122.250.00-140
0.31-0.04-11.43%2115,375520.00129.530.00-10
0.25-0.04-13.79%2019,246525.0098.080.00-110
0.250.00-666,036530.00122.430.00-55
0.23+0.01+4.55%3011,312535.00167.780.00-20
0.15-0.03-16.67%314,595540.00128.120.00-11
0.110.00-2010,834545.00133.150.00-10
0.10-0.01-9.09%716,267550.00129.700.00-20
0.09-0.01-10.00%1517,155555.00143.060.00-11
0.090.00-5207,769560.00148.090.00-10
0.08+0.02+33.33%6739,000565.00185.150.00-20
0.070.00-206,541570.00171.790.00-20
0.06-0.01-14.29%226,072575.00176.630.00-20
0.050.00-254,783580.00189.180.00-10
0.030.00-21,012585.00208.420.00--0
0.040.00-12,377590.00178.380.00-11
0.02-0.02-50.00%221,662595.00220.040.00--0
0.030.00-310,293600.00189.210.00-10
0.030.00-202,323605.00180.970.00-20
0.020.00-6704610.00235.200.00--0
0.020.00-3268615.00174.270.00-20
0.030.00-2972620.00245.320.00-20
0.010.00-11,439625.00231.000.00-11
0.030.00-27,253630.00230.880.00-10
0.010.00-81,281635.00184.200.00-10
0.030.00-13103640.00249.000.00-10
0.040.00-12221645.00-----
0.010.00-105,096650.00269.000.00-10
0.030.00-121,384655.00191.000.00-310
0.010.00-235,384660.00253.370.00-20
0.010.00-13,291665.00191.500.00-510
0.010.00-2258670.00-----
0.010.00-5173675.00205.500.00-18
0.010.00-1130680.00-----
0.020.00-1133685.00-----
0.010.00-1035690.00-----
0.010.00-101,138695.00-----
0.010.00-1013,951700.00288.070.00-3600
0.020.00-122705.00-----
0.010.00-1172710.00-----
0.010.00-181715.00-----
0.010.00-40906720.00311.640.00-2000