SPY - SPDR S&P 500 ETF Trust

NYSEArca - Nasdaq Real-time price. Currency in USD
In the money
Show:ListStraddle
Calls
19 January 2024
Puts
Last priceChange% changeVolumeOpen interestStrikeLast priceChange% changeVolumeOpen interest
241.290.00-1132180.000.44-0.04-8.33%1,0946,973
229.150.00-12185.000.48-0.03-5.88%6314,856
229.000.00-16190.000.51-0.02-3.77%3074,907
209.490.00-42195.000.54-0.04-6.90%5694,625
223.500.00-1138200.000.58-0.02-3.33%5908,015
227.00+3.89+1.74%115205.000.63-0.03-4.55%5144,680
206.420.00-26210.000.66-0.04-5.71%5106,001
203.270.00-12215.000.71-0.02-2.74%2364,379
202.800.00-1183220.000.75-0.04-5.06%2244,418
199.680.00-115225.000.80-0.05-5.88%2164,408
188.000.00-152230.000.86-0.02-2.27%2095,549
181.580.00-2547235.000.93-0.04-4.12%1973,763
179.510.00-160240.000.99-0.01-1.00%2254,873
174.550.00-318245.001.04-0.04-3.70%1865,474
180.580.00-598250.001.11-0.03-2.63%42211,835
162.810.00-130255.001.18-0.05-4.07%1723,827
170.940.00-39121260.001.27-0.05-3.79%2633,262
153.410.00-192265.001.32-0.08-5.71%5153,394
154.680.00-29211270.001.45-0.04-2.68%1524,058
151.660.00-232275.001.57+0.01+0.64%3793,826
146.220.00-18143280.001.67-0.04-2.34%3544,101
130.940.00-322285.001.820.00-6694,235
135.900.00-1163290.001.89-0.03-1.56%2843,572
128.200.00-280295.002.01-0.06-2.90%3247,896
133.81-1.29-0.95%1491300.002.24-0.01-0.44%65322,672
132.12+0.63+0.48%2309305.002.38-0.03-1.24%4044,149
127.82+1.12+0.88%4146310.002.61+0.02+0.77%29410,150
122.90+1.50+1.24%1071315.002.80-0.05-1.75%2446,375
118.60+1.10+0.94%5666320.003.03+0.02+0.66%90617,339
111.45+0.95+0.86%1735325.003.21-0.08-2.43%4137,861
103.300.00-2395330.003.50-0.08-2.23%4728,936
103.46+9.71+10.36%2897335.003.86-0.02-0.52%2547,783
99.060.00-2421,867340.004.14-0.04-0.96%78021,911
94.79+0.19+0.20%40586345.004.42-0.03-0.67%18319,692
89.00-0.26-0.29%1764350.004.870.00-33222,909
85.420.00-11440355.005.37+0.16+3.07%51911,363
80.78+0.28+0.35%81,035360.005.73-0.10-1.72%54411,626
68.490.00-4555365.006.06-0.10-1.62%32313,167
73.28+1.12+1.55%17489370.006.74-0.06-0.88%2,36314,357
68.000.00-334,446375.007.34+0.03+0.41%34111,959
64.20+0.35+0.55%1761,767380.008.12+0.11+1.37%41120,499
59.55+2.45+4.29%24,099385.008.70-0.01-0.11%1,13818,564
55.16-0.49-0.88%266,013390.009.50+0.05+0.53%68413,880
52.45+0.93+1.81%62,297395.0010.28+0.14+1.38%71610,048
46.32-0.59-1.26%50712,728400.0011.26+0.04+0.36%1,20329,021
44.04+0.39+0.89%568,759405.0012.29+0.02+0.16%62723,574
38.81-0.77-1.95%7619,794410.0013.38+0.09+0.68%74513,821
35.21-0.52-1.46%128,994415.0014.54+0.07+0.48%1,40310,576
31.53-0.72-2.23%10424,990420.0015.89+0.09+0.57%5386,826
28.14-0.66-2.29%8727,990425.0017.47+0.18+1.04%1,6366,820
24.75-0.77-3.02%37813,424430.0019.06+0.24+1.28%7354,625
21.70-0.41-1.85%17713,240435.0021.00+0.47+2.29%1772,125
18.53-0.67-3.49%70715,807440.0023.55+0.82+3.61%22,320
16.55+0.33+2.03%44210,369445.0024.71-0.62-2.45%112,298
12.98-0.68-4.98%47711,381450.0028.25+0.40+1.44%361,979
11.09-0.22-1.95%1595,024455.0030.40-0.58-1.87%21605
8.95-0.32-3.45%16521,122460.0033.90-0.41-1.19%22396
8.00+0.46+6.10%1257,209465.0041.160.00-68187
5.67-0.33-5.50%1538,408470.0042.50-0.45-1.05%1307
4.65-0.07-1.48%8464,613475.0053.080.00-194
3.48-0.21-5.69%1,0314,630480.0058.330.00-115
3.11+0.16+5.42%942,928485.0075.890.00-20
2.08-0.19-8.37%1354,437490.0079.550.00-4510
1.68-0.13-7.18%1171,507495.0095.640.00-11
1.32-0.07-5.04%64410,532500.0078.600.00-1567
1.02-0.07-6.42%1313,354505.00120.420.00-2002
0.94+0.02+2.17%831,772510.00100.370.00-12
0.76+0.02+2.70%821,289515.00105.270.00-21
0.61+0.01+1.67%1493,194520.00102.550.00-15
0.43-0.06-12.24%892,794525.00120.130.00-11
0.33-0.05-13.16%1032,700530.00125.090.00-22
0.34+0.01+3.03%762,159535.00130.010.00-32
0.280.00-751,710540.00154.000.00-20
0.24+0.02+9.09%36693545.00132.890.00-22
0.16-0.03-15.79%1293,196550.00142.700.00-30
0.17+0.01+6.25%75887555.00125.500.00-2010
0.150.00-451,548560.00174.070.00-20
0.09-0.04-30.77%5465565.00164.000.00-10
0.110.00-724894570.00186.480.00-30
0.100.00-41419575.00147.450.00-212
0.080.00-1401,684580.00202.460.00-100
0.070.00-63529585.00207.900.00--0
0.060.00-31425590.00183.520.00--0
0.060.00-30766595.00184.700.00-500
0.04-0.01-20.00%416,204600.00198.240.00-10
0.05+0.02+66.67%10283605.00230.330.00-10
0.040.00-58815610.00207.850.00-11
0.030.00-2448615.00212.940.00-11
0.040.00-20452620.00207.340.00-20
0.030.00-32150625.00249.090.00-20
0.01-0.02-66.67%1812630.00190.610.00-126
0.030.00-25135635.00-----
0.01-0.02-66.67%1300640.00264.780.00-310
0.020.00-28262645.00247.670.00-30
0.020.00-261,262650.00256.550.00-20
0.030.00-3512655.00255.500.00-10
0.010.00-1679660.00270.300.00-20
0.010.00-114,239665.00263.100.00-190
0.020.00-1200670.00277.860.00-10
0.020.00-328675.00228.650.00-6526
0.02+0.01+100.00%6521680.00282.450.00-20
0.010.00-1071,485685.00-----
0.010.00-81316690.00288.060.00-6563
0.010.00-1442695.00-----
0.01-0.01-50.00%13,326700.00310.070.00-10
0.020.00-1275705.00249.740.00-99
0.020.00-100811710.00257.510.00-124
0.010.00-515,352720.00304.480.00-10