SPY - SPDR S&P 500 ETF Trust
NYSEArca - Nasdaq Real-time price. Currency in USD
In the money
Calls
19 January 2024
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 241.29 | 0.00 | - | 1 | 132 | 180.00 | 0.44 | -0.04 | -8.33% | 1,094 | 6,973 |
| 229.15 | 0.00 | - | 1 | 2 | 185.00 | 0.48 | -0.03 | -5.88% | 631 | 4,856 |
| 229.00 | 0.00 | - | 1 | 6 | 190.00 | 0.51 | -0.02 | -3.77% | 307 | 4,907 |
| 209.49 | 0.00 | - | 4 | 2 | 195.00 | 0.54 | -0.04 | -6.90% | 569 | 4,625 |
| 223.50 | 0.00 | - | 1 | 138 | 200.00 | 0.58 | -0.02 | -3.33% | 590 | 8,015 |
| 227.00 | +3.89 | +1.74% | 1 | 15 | 205.00 | 0.63 | -0.03 | -4.55% | 514 | 4,680 |
| 206.42 | 0.00 | - | 2 | 6 | 210.00 | 0.66 | -0.04 | -5.71% | 510 | 6,001 |
| 203.27 | 0.00 | - | 1 | 2 | 215.00 | 0.71 | -0.02 | -2.74% | 236 | 4,379 |
| 202.80 | 0.00 | - | 11 | 83 | 220.00 | 0.75 | -0.04 | -5.06% | 224 | 4,418 |
| 199.68 | 0.00 | - | 1 | 15 | 225.00 | 0.80 | -0.05 | -5.88% | 216 | 4,408 |
| 188.00 | 0.00 | - | 1 | 52 | 230.00 | 0.86 | -0.02 | -2.27% | 209 | 5,549 |
| 181.58 | 0.00 | - | 25 | 47 | 235.00 | 0.93 | -0.04 | -4.12% | 197 | 3,763 |
| 179.51 | 0.00 | - | 1 | 60 | 240.00 | 0.99 | -0.01 | -1.00% | 225 | 4,873 |
| 174.55 | 0.00 | - | 3 | 18 | 245.00 | 1.04 | -0.04 | -3.70% | 186 | 5,474 |
| 180.58 | 0.00 | - | 5 | 98 | 250.00 | 1.11 | -0.03 | -2.63% | 422 | 11,835 |
| 162.81 | 0.00 | - | 1 | 30 | 255.00 | 1.18 | -0.05 | -4.07% | 172 | 3,827 |
| 170.94 | 0.00 | - | 39 | 121 | 260.00 | 1.27 | -0.05 | -3.79% | 263 | 3,262 |
| 153.41 | 0.00 | - | 1 | 92 | 265.00 | 1.32 | -0.08 | -5.71% | 515 | 3,394 |
| 154.68 | 0.00 | - | 29 | 211 | 270.00 | 1.45 | -0.04 | -2.68% | 152 | 4,058 |
| 151.66 | 0.00 | - | 2 | 32 | 275.00 | 1.57 | +0.01 | +0.64% | 379 | 3,826 |
| 146.22 | 0.00 | - | 18 | 143 | 280.00 | 1.67 | -0.04 | -2.34% | 354 | 4,101 |
| 130.94 | 0.00 | - | 3 | 22 | 285.00 | 1.82 | 0.00 | - | 669 | 4,235 |
| 135.90 | 0.00 | - | 1 | 163 | 290.00 | 1.89 | -0.03 | -1.56% | 284 | 3,572 |
| 128.20 | 0.00 | - | 2 | 80 | 295.00 | 2.01 | -0.06 | -2.90% | 324 | 7,896 |
| 133.81 | -1.29 | -0.95% | 1 | 491 | 300.00 | 2.24 | -0.01 | -0.44% | 653 | 22,672 |
| 132.12 | +0.63 | +0.48% | 2 | 309 | 305.00 | 2.38 | -0.03 | -1.24% | 404 | 4,149 |
| 127.82 | +1.12 | +0.88% | 4 | 146 | 310.00 | 2.61 | +0.02 | +0.77% | 294 | 10,150 |
| 122.90 | +1.50 | +1.24% | 10 | 71 | 315.00 | 2.80 | -0.05 | -1.75% | 244 | 6,375 |
| 118.60 | +1.10 | +0.94% | 5 | 666 | 320.00 | 3.03 | +0.02 | +0.66% | 906 | 17,339 |
| 111.45 | +0.95 | +0.86% | 1 | 735 | 325.00 | 3.21 | -0.08 | -2.43% | 413 | 7,861 |
| 103.30 | 0.00 | - | 2 | 395 | 330.00 | 3.50 | -0.08 | -2.23% | 472 | 8,936 |
| 103.46 | +9.71 | +10.36% | 2 | 897 | 335.00 | 3.86 | -0.02 | -0.52% | 254 | 7,783 |
| 99.06 | 0.00 | - | 242 | 1,867 | 340.00 | 4.14 | -0.04 | -0.96% | 780 | 21,911 |
| 94.79 | +0.19 | +0.20% | 40 | 586 | 345.00 | 4.42 | -0.03 | -0.67% | 183 | 19,692 |
| 89.00 | -0.26 | -0.29% | 1 | 764 | 350.00 | 4.87 | 0.00 | - | 332 | 22,909 |
| 85.42 | 0.00 | - | 11 | 440 | 355.00 | 5.37 | +0.16 | +3.07% | 519 | 11,363 |
| 80.78 | +0.28 | +0.35% | 8 | 1,035 | 360.00 | 5.73 | -0.10 | -1.72% | 544 | 11,626 |
| 68.49 | 0.00 | - | 4 | 555 | 365.00 | 6.06 | -0.10 | -1.62% | 323 | 13,167 |
| 73.28 | +1.12 | +1.55% | 17 | 489 | 370.00 | 6.74 | -0.06 | -0.88% | 2,363 | 14,357 |
| 68.00 | 0.00 | - | 33 | 4,446 | 375.00 | 7.34 | +0.03 | +0.41% | 341 | 11,959 |
| 64.20 | +0.35 | +0.55% | 176 | 1,767 | 380.00 | 8.12 | +0.11 | +1.37% | 411 | 20,499 |
| 59.55 | +2.45 | +4.29% | 2 | 4,099 | 385.00 | 8.70 | -0.01 | -0.11% | 1,138 | 18,564 |
| 55.16 | -0.49 | -0.88% | 26 | 6,013 | 390.00 | 9.50 | +0.05 | +0.53% | 684 | 13,880 |
| 52.45 | +0.93 | +1.81% | 6 | 2,297 | 395.00 | 10.28 | +0.14 | +1.38% | 716 | 10,048 |
| 46.32 | -0.59 | -1.26% | 507 | 12,728 | 400.00 | 11.26 | +0.04 | +0.36% | 1,203 | 29,021 |
| 44.04 | +0.39 | +0.89% | 56 | 8,759 | 405.00 | 12.29 | +0.02 | +0.16% | 627 | 23,574 |
| 38.81 | -0.77 | -1.95% | 76 | 19,794 | 410.00 | 13.38 | +0.09 | +0.68% | 745 | 13,821 |
| 35.21 | -0.52 | -1.46% | 12 | 8,994 | 415.00 | 14.54 | +0.07 | +0.48% | 1,403 | 10,576 |
| 31.53 | -0.72 | -2.23% | 104 | 24,990 | 420.00 | 15.89 | +0.09 | +0.57% | 538 | 6,826 |
| 28.14 | -0.66 | -2.29% | 872 | 7,990 | 425.00 | 17.47 | +0.18 | +1.04% | 1,636 | 6,820 |
| 24.75 | -0.77 | -3.02% | 378 | 13,424 | 430.00 | 19.06 | +0.24 | +1.28% | 735 | 4,625 |
| 21.70 | -0.41 | -1.85% | 177 | 13,240 | 435.00 | 21.00 | +0.47 | +2.29% | 177 | 2,125 |
| 18.53 | -0.67 | -3.49% | 707 | 15,807 | 440.00 | 23.55 | +0.82 | +3.61% | 2 | 2,320 |
| 16.55 | +0.33 | +2.03% | 442 | 10,369 | 445.00 | 24.71 | -0.62 | -2.45% | 11 | 2,298 |
| 12.98 | -0.68 | -4.98% | 477 | 11,381 | 450.00 | 28.25 | +0.40 | +1.44% | 36 | 1,979 |
| 11.09 | -0.22 | -1.95% | 159 | 5,024 | 455.00 | 30.40 | -0.58 | -1.87% | 21 | 605 |
| 8.95 | -0.32 | -3.45% | 165 | 21,122 | 460.00 | 33.90 | -0.41 | -1.19% | 22 | 396 |
| 8.00 | +0.46 | +6.10% | 125 | 7,209 | 465.00 | 41.16 | 0.00 | - | 68 | 187 |
| 5.67 | -0.33 | -5.50% | 153 | 8,408 | 470.00 | 42.50 | -0.45 | -1.05% | 1 | 307 |
| 4.65 | -0.07 | -1.48% | 846 | 4,613 | 475.00 | 53.08 | 0.00 | - | 1 | 94 |
| 3.48 | -0.21 | -5.69% | 1,031 | 4,630 | 480.00 | 58.33 | 0.00 | - | 1 | 15 |
| 3.11 | +0.16 | +5.42% | 94 | 2,928 | 485.00 | 75.89 | 0.00 | - | 2 | 0 |
| 2.08 | -0.19 | -8.37% | 135 | 4,437 | 490.00 | 79.55 | 0.00 | - | 45 | 10 |
| 1.68 | -0.13 | -7.18% | 117 | 1,507 | 495.00 | 95.64 | 0.00 | - | 1 | 1 |
| 1.32 | -0.07 | -5.04% | 644 | 10,532 | 500.00 | 78.60 | 0.00 | - | 15 | 67 |
| 1.02 | -0.07 | -6.42% | 131 | 3,354 | 505.00 | 120.42 | 0.00 | - | 200 | 2 |
| 0.94 | +0.02 | +2.17% | 83 | 1,772 | 510.00 | 100.37 | 0.00 | - | 1 | 2 |
| 0.76 | +0.02 | +2.70% | 82 | 1,289 | 515.00 | 105.27 | 0.00 | - | 2 | 1 |
| 0.61 | +0.01 | +1.67% | 149 | 3,194 | 520.00 | 102.55 | 0.00 | - | 1 | 5 |
| 0.43 | -0.06 | -12.24% | 89 | 2,794 | 525.00 | 120.13 | 0.00 | - | 1 | 1 |
| 0.33 | -0.05 | -13.16% | 103 | 2,700 | 530.00 | 125.09 | 0.00 | - | 2 | 2 |
| 0.34 | +0.01 | +3.03% | 76 | 2,159 | 535.00 | 130.01 | 0.00 | - | 3 | 2 |
| 0.28 | 0.00 | - | 75 | 1,710 | 540.00 | 154.00 | 0.00 | - | 2 | 0 |
| 0.24 | +0.02 | +9.09% | 36 | 693 | 545.00 | 132.89 | 0.00 | - | 2 | 2 |
| 0.16 | -0.03 | -15.79% | 129 | 3,196 | 550.00 | 142.70 | 0.00 | - | 3 | 0 |
| 0.17 | +0.01 | +6.25% | 75 | 887 | 555.00 | 125.50 | 0.00 | - | 20 | 10 |
| 0.15 | 0.00 | - | 45 | 1,548 | 560.00 | 174.07 | 0.00 | - | 2 | 0 |
| 0.09 | -0.04 | -30.77% | 5 | 465 | 565.00 | 164.00 | 0.00 | - | 1 | 0 |
| 0.11 | 0.00 | - | 724 | 894 | 570.00 | 186.48 | 0.00 | - | 3 | 0 |
| 0.10 | 0.00 | - | 41 | 419 | 575.00 | 147.45 | 0.00 | - | 2 | 12 |
| 0.08 | 0.00 | - | 140 | 1,684 | 580.00 | 202.46 | 0.00 | - | 10 | 0 |
| 0.07 | 0.00 | - | 63 | 529 | 585.00 | 207.90 | 0.00 | - | - | 0 |
| 0.06 | 0.00 | - | 31 | 425 | 590.00 | 183.52 | 0.00 | - | - | 0 |
| 0.06 | 0.00 | - | 30 | 766 | 595.00 | 184.70 | 0.00 | - | 50 | 0 |
| 0.04 | -0.01 | -20.00% | 41 | 6,204 | 600.00 | 198.24 | 0.00 | - | 1 | 0 |
| 0.05 | +0.02 | +66.67% | 10 | 283 | 605.00 | 230.33 | 0.00 | - | 1 | 0 |
| 0.04 | 0.00 | - | 58 | 815 | 610.00 | 207.85 | 0.00 | - | 1 | 1 |
| 0.03 | 0.00 | - | 2 | 448 | 615.00 | 212.94 | 0.00 | - | 1 | 1 |
| 0.04 | 0.00 | - | 20 | 452 | 620.00 | 207.34 | 0.00 | - | 2 | 0 |
| 0.03 | 0.00 | - | 32 | 150 | 625.00 | 249.09 | 0.00 | - | 2 | 0 |
| 0.01 | -0.02 | -66.67% | 1 | 812 | 630.00 | 190.61 | 0.00 | - | 12 | 6 |
| 0.03 | 0.00 | - | 25 | 135 | 635.00 | - | - | - | - | - |
| 0.01 | -0.02 | -66.67% | 1 | 300 | 640.00 | 264.78 | 0.00 | - | 31 | 0 |
| 0.02 | 0.00 | - | 28 | 262 | 645.00 | 247.67 | 0.00 | - | 3 | 0 |
| 0.02 | 0.00 | - | 26 | 1,262 | 650.00 | 256.55 | 0.00 | - | 2 | 0 |
| 0.03 | 0.00 | - | 3 | 512 | 655.00 | 255.50 | 0.00 | - | 1 | 0 |
| 0.01 | 0.00 | - | 1 | 679 | 660.00 | 270.30 | 0.00 | - | 2 | 0 |
| 0.01 | 0.00 | - | 11 | 4,239 | 665.00 | 263.10 | 0.00 | - | 19 | 0 |
| 0.02 | 0.00 | - | 1 | 200 | 670.00 | 277.86 | 0.00 | - | 1 | 0 |
| 0.02 | 0.00 | - | 3 | 28 | 675.00 | 228.65 | 0.00 | - | 65 | 26 |
| 0.02 | +0.01 | +100.00% | 6 | 521 | 680.00 | 282.45 | 0.00 | - | 2 | 0 |
| 0.01 | 0.00 | - | 107 | 1,485 | 685.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 81 | 316 | 690.00 | 288.06 | 0.00 | - | 65 | 63 |
| 0.01 | 0.00 | - | 1 | 442 | 695.00 | - | - | - | - | - |
| 0.01 | -0.01 | -50.00% | 1 | 3,326 | 700.00 | 310.07 | 0.00 | - | 1 | 0 |
| 0.02 | 0.00 | - | 1 | 275 | 705.00 | 249.74 | 0.00 | - | 9 | 9 |
| 0.02 | 0.00 | - | 100 | 811 | 710.00 | 257.51 | 0.00 | - | 1 | 24 |
| 0.01 | 0.00 | - | 5 | 15,352 | 720.00 | 304.48 | 0.00 | - | 1 | 0 |
© 2023 Yahoo. All rights reserved.