SPY - SPDR S&P 500 ETF Trust
NYSEArca - Nasdaq Real-time price. Currency in USD
In the money
Calls
29 December 2023
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 163.15 | 0.00 | - | 37 | 0 | 270.00 | 1.16 | 0.00 | - | 180 | 0 |
| 158.30 | 0.00 | - | 58 | 0 | 275.00 | 1.29 | 0.00 | - | 15 | 0 |
| 153.54 | 0.00 | - | 45 | 0 | 280.00 | 1.33 | 0.00 | - | 6 | 0 |
| 148.79 | 0.00 | - | 19 | 0 | 285.00 | 1.37 | 0.00 | - | 1 | 0 |
| 135.01 | 0.00 | - | 2 | 0 | 290.00 | 1.52 | 0.00 | - | 2 | 0 |
| 120.63 | 0.00 | - | 6 | 7 | 295.00 | 1.73 | 0.00 | - | 2 | 0 |
| 134.59 | 0.00 | - | 4 | 0 | 300.00 | 1.74 | 0.00 | - | 116 | 0 |
| 119.56 | 0.00 | - | 30 | 0 | 305.00 | 1.94 | 0.00 | - | 1 | 0 |
| 124.97 | 0.00 | - | 2 | 0 | 310.00 | 2.02 | 0.00 | - | 1 | 0 |
| 108.97 | 0.00 | - | 4 | 0 | 315.00 | 2.30 | 0.00 | - | 100 | 0 |
| 111.69 | 0.00 | - | 1 | 0 | 320.00 | 2.35 | 0.00 | - | 21 | 0 |
| 101.70 | 0.00 | - | 2 | 0 | 325.00 | 2.52 | 0.00 | - | 4 | 0 |
| 95.84 | 0.00 | - | 2 | 6 | 326.00 | 4.67 | 0.00 | - | 1 | 0 |
| 93.63 | 0.00 | - | 2 | 200 | 327.00 | 4.58 | 0.00 | - | 1 | 0 |
| 96.12 | 0.00 | - | 2 | 14 | 328.00 | 4.64 | 0.00 | - | 8 | 0 |
| 101.37 | 0.00 | - | 2 | 0 | 329.00 | 4.68 | 0.00 | - | 1 | 0 |
| 99.06 | 0.00 | - | 1 | 0 | 330.00 | 2.89 | 0.00 | - | 2 | 0 |
| 100.54 | 0.00 | - | 4 | 0 | 331.00 | 5.37 | 0.00 | - | 5 | 0 |
| 91.82 | 0.00 | - | 2 | 52 | 332.00 | 5.80 | 0.00 | - | 1 | 0 |
| 101.79 | 0.00 | - | 10 | 0 | 333.00 | 3.91 | 0.00 | - | 1,961 | 0 |
| 90.81 | 0.00 | - | 9 | 0 | 334.00 | 3.31 | 0.00 | - | 1 | 0 |
| 91.68 | 0.00 | - | 1 | 13 | 335.00 | 3.33 | 0.00 | - | 1 | 0 |
| 87.36 | 0.00 | - | 4 | 0 | 336.00 | 6.00 | 0.00 | - | 1 | 11 |
| 90.63 | 0.00 | - | 2 | 5 | 337.00 | 6.24 | 0.00 | - | 3 | 21 |
| 81.11 | 0.00 | - | 2 | 47 | 338.00 | 5.03 | 0.00 | - | 1 | 0 |
| 85.56 | 0.00 | - | 1 | 0 | 339.00 | 4.72 | 0.00 | - | 1 | 0 |
| 86.15 | 0.00 | - | 2 | 0 | 340.00 | 3.32 | 0.00 | - | 259 | 0 |
| 96.94 | 0.00 | - | 10 | 0 | 341.00 | 4.80 | 0.00 | - | 5 | 0 |
| 90.33 | 0.00 | - | 6 | 0 | 342.00 | 7.62 | 0.00 | - | 3 | 11 |
| 89.42 | 0.00 | - | 2 | 0 | 343.00 | 6.59 | 0.00 | - | 1 | 0 |
| 85.14 | 0.00 | - | 8 | 0 | 344.00 | 3.70 | 0.00 | - | 2 | 0 |
| 78.10 | 0.00 | - | 2 | 56 | 345.00 | 3.72 | 0.00 | - | 2 | 0 |
| 79.69 | 0.00 | - | 2 | 0 | 346.00 | 3.77 | 0.00 | - | 3 | 0 |
| 90.36 | 0.00 | - | 1 | 0 | 347.00 | 5.54 | 0.00 | - | 2 | 0 |
| 79.53 | 0.00 | - | 2 | 105 | 348.00 | 7.10 | 0.00 | - | 1 | 0 |
| 75.33 | 0.00 | - | 2 | 0 | 349.00 | 3.83 | 0.00 | - | 8 | 0 |
| 83.28 | 0.00 | - | 10 | 0 | 350.00 | 3.90 | 0.00 | - | 726 | 0 |
| 87.81 | 0.00 | - | 10 | 0 | 351.00 | 4.87 | 0.00 | - | 1 | 0 |
| 81.41 | 0.00 | - | 2 | 0 | 352.00 | 8.89 | 0.00 | - | 1 | 43 |
| 73.27 | 0.00 | - | 35 | 27 | 353.00 | 9.10 | 0.00 | - | 5 | 9 |
| 72.46 | 0.00 | - | 4 | 4 | 354.00 | 5.87 | 0.00 | - | 2 | 0 |
| 78.73 | 0.00 | - | 1 | 0 | 355.00 | 4.30 | 0.00 | - | 1 | 0 |
| 74.10 | 0.00 | - | 28 | 0 | 356.00 | 6.43 | 0.00 | - | 300 | 0 |
| 77.09 | 0.00 | - | 171 | 0 | 357.00 | 8.18 | 0.00 | - | 3 | 0 |
| 73.25 | 0.00 | - | 10 | 0 | 358.00 | 4.75 | 0.00 | - | 3 | 0 |
| 69.84 | 0.00 | - | 2 | 3 | 359.00 | 5.99 | 0.00 | - | 8 | 0 |
| 73.93 | 0.00 | - | 3 | 0 | 360.00 | 4.65 | 0.00 | - | 250 | 0 |
| 73.34 | 0.00 | - | 1 | 0 | 361.00 | 8.89 | 0.00 | - | 200 | 0 |
| 57.27 | 0.00 | - | 2 | 2 | 362.00 | 6.34 | 0.00 | - | 2 | 0 |
| 68.31 | 0.00 | - | 2 | 0 | 363.00 | 7.76 | 0.00 | - | 7 | 0 |
| 63.73 | 0.00 | - | 2 | 61 | 364.00 | 5.03 | 0.00 | - | 1 | 0 |
| 63.21 | 0.00 | - | 10 | 0 | 365.00 | 5.25 | 0.00 | - | 8 | 0 |
| 61.96 | 0.00 | - | 4 | 0 | 366.00 | 7.69 | 0.00 | - | 200 | 0 |
| 61.37 | 0.00 | - | 500 | 0 | 367.00 | 7.84 | 0.00 | - | 18 | 0 |
| 60.69 | 0.00 | - | 2 | 0 | 368.00 | 9.26 | 0.00 | - | 7 | 0 |
| 59.53 | 0.00 | - | 4 | 0 | 369.00 | 7.98 | 0.00 | - | 6 | 0 |
| 65.79 | 0.00 | - | 1 | 0 | 370.00 | 5.63 | 0.00 | - | 23 | 0 |
| 43.10 | 0.00 | - | 10 | 10 | 371.00 | 6.89 | 0.00 | - | 1 | 0 |
| 56.75 | 0.00 | - | 2 | 2 | 372.00 | 6.34 | 0.00 | - | 3 | 0 |
| 56.50 | 0.00 | - | 2 | 2 | 373.00 | 6.55 | 0.00 | - | 1 | 0 |
| 67.91 | 0.00 | - | 3 | 0 | 374.00 | 6.50 | 0.00 | - | 1 | 0 |
| 66.45 | 0.00 | - | 5 | 0 | 375.00 | 6.20 | 0.00 | - | 459 | 0 |
| 60.79 | 0.00 | - | 2 | 0 | 376.00 | 6.58 | 0.00 | - | 1 | 0 |
| 58.76 | 0.00 | - | 2 | 0 | 377.00 | 7.29 | 0.00 | - | 10 | 0 |
| 53.77 | 0.00 | - | 2 | 40 | 378.00 | 9.57 | 0.00 | - | 638 | 0 |
| 52.70 | 0.00 | - | 2 | 177 | 379.00 | 7.74 | 0.00 | - | 11 | 0 |
| 61.50 | 0.00 | - | 1 | 0 | 380.00 | 6.67 | 0.00 | - | 2 | 0 |
| 56.03 | 0.00 | - | 2 | 19 | 381.00 | 7.19 | 0.00 | - | 1 | 0 |
| 51.77 | 0.00 | - | 2 | 55 | 382.00 | 8.02 | 0.00 | - | 1 | 0 |
| 54.23 | 0.00 | - | 2 | 0 | 383.00 | 8.04 | 0.00 | - | 1 | 0 |
| 48.19 | 0.00 | - | 2 | 0 | 384.00 | 7.70 | 0.00 | - | 4 | 0 |
| 57.57 | 0.00 | - | 1 | 0 | 385.00 | 7.65 | 0.00 | - | 60 | 0 |
| 50.10 | 0.00 | - | 1 | 0 | 386.00 | 8.04 | 0.00 | - | 15 | 0 |
| 52.90 | 0.00 | - | 5 | 0 | 387.00 | 7.85 | 0.00 | - | 2 | 0 |
| 48.51 | 0.00 | - | 2 | 4 | 388.00 | 7.90 | 0.00 | - | 1 | 0 |
| 46.20 | 0.00 | - | 2 | 22 | 389.00 | 8.81 | 0.00 | - | 1 | 0 |
| 55.17 | 0.00 | - | 1 | 0 | 390.00 | 8.06 | 0.00 | - | 351 | 0 |
| 42.31 | 0.00 | - | 2 | 0 | 391.00 | 10.53 | 0.00 | - | 1 | 0 |
| 43.11 | 0.00 | - | 2 | 0 | 392.00 | 9.18 | 0.00 | - | 1 | 0 |
| 50.09 | 0.00 | - | 236 | 0 | 393.00 | 11.93 | 0.00 | - | 1 | 0 |
| 42.50 | 0.00 | - | 2 | 0 | 394.00 | 8.94 | 0.00 | - | 4 | 0 |
| 49.08 | 0.00 | - | 2 | 0 | 395.00 | 8.86 | 0.00 | - | 75 | 0 |
| 44.28 | 0.00 | - | 75 | 0 | 396.00 | 9.51 | 0.00 | - | 3 | 0 |
| 48.75 | 0.00 | - | 1 | 0 | 397.00 | 11.77 | 0.00 | - | 4 | 0 |
| 39.52 | 0.00 | - | 14 | 0 | 398.00 | 9.93 | 0.00 | - | 22 | 0 |
| 44.79 | 0.00 | - | 1 | 0 | 400.00 | 9.62 | 0.00 | - | 224 | 0 |
| 41.00 | 0.00 | - | 43 | 0 | 405.00 | 10.67 | 0.00 | - | 125 | 0 |
| 37.29 | 0.00 | - | 1 | 0 | 410.00 | 11.63 | 0.00 | - | 15 | 0 |
| 33.31 | 0.00 | - | 4 | 0 | 415.00 | 12.98 | 0.00 | - | 5 | 0 |
| 29.95 | 0.00 | - | 22 | 0 | 420.00 | 14.10 | 0.00 | - | 14 | 0 |
| 26.20 | 0.00 | - | 9 | 0 | 425.00 | 16.11 | 0.00 | - | 30 | 0 |
| 22.39 | 0.00 | - | 5 | 0 | 430.00 | 17.10 | 0.00 | - | 20 | 0 |
| 19.38 | 0.00 | - | 6 | 0 | 435.00 | 19.27 | 0.00 | - | 3 | 0 |
| 16.63 | 0.00 | - | 1 | 0 | 440.00 | 22.03 | 0.00 | - | 6 | 0 |
| 13.78 | 0.00 | - | 5 | 0 | 445.00 | 24.28 | 0.00 | - | 296 | 0 |
| 11.57 | 0.00 | - | 142 | 0 | 450.00 | 28.28 | 0.00 | - | 1 | 0 |
| 9.15 | 0.00 | - | 17 | 0 | 455.00 | 30.14 | 0.00 | - | 5 | 0 |
| 7.45 | 0.00 | - | 5 | 0 | 460.00 | 35.04 | 0.00 | - | 6 | 0 |
| 5.68 | 0.00 | - | 3 | 0 | 465.00 | 38.33 | 0.00 | - | 2 | 0 |
| 4.46 | 0.00 | - | 73 | 0 | 470.00 | 59.90 | 0.00 | - | 3 | 0 |
| 3.35 | 0.00 | - | 61 | 0 | 475.00 | 50.64 | 0.00 | - | 4 | 0 |
| 2.67 | 0.00 | - | 4 | 0 | 480.00 | 55.59 | 0.00 | - | 4 | 0 |
| 2.15 | 0.00 | - | 5 | 0 | 485.00 | 72.00 | 0.00 | - | 1 | 0 |
| 1.48 | 0.00 | - | 16 | 0 | 490.00 | 83.30 | 0.00 | - | 6 | 0 |
| 1.20 | 0.00 | - | 1 | 0 | 495.00 | 80.90 | 0.00 | - | - | 1 |
| 0.88 | 0.00 | - | 1 | 0 | 500.00 | 79.70 | 0.00 | - | 4 | 0 |
| 0.68 | 0.00 | - | 1 | 0 | 505.00 | 93.55 | 0.00 | - | - | 0 |
| 0.67 | 0.00 | - | 4 | 0 | 510.00 | - | - | - | - | - |
| 0.47 | 0.00 | - | 24 | 0 | 515.00 | - | - | - | - | - |
| 0.46 | 0.00 | - | 1 | 0 | 520.00 | 120.00 | 0.00 | - | 4 | 0 |
| 0.32 | 0.00 | - | 1 | 0 | 525.00 | 112.78 | 0.00 | - | 1 | 0 |
| 0.23 | 0.00 | - | 8 | 0 | 530.00 | 119.66 | 0.00 | - | - | 0 |
© 2023 Yahoo. All rights reserved.