SPY - SPDR S&P 500 ETF Trust
NYSEArca - Nasdaq Real-time price. Currency in USD
In the money
Calls
15 March 2024
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 214.50 | 0.00 | - | 1 | 4 | 195.00 | 0.72 | -0.03 | -4.00% | 50 | 208 |
| 220.11 | 0.00 | - | 1 | 3 | 200.00 | 0.78 | -0.01 | -1.27% | 57 | 5,715 |
| 227.00 | 0.00 | - | 1 | 6 | 205.00 | 0.84 | -0.27 | -24.32% | 44 | 174 |
| 194.28 | 0.00 | - | - | 1 | 210.00 | 0.90 | -0.29 | -24.37% | 42 | 542 |
| 209.63 | 0.00 | - | 1 | 13 | 215.00 | 0.95 | -0.31 | -24.60% | 40 | 455 |
| 204.55 | 0.00 | - | 2 | 5 | 220.00 | 1.01 | -0.02 | -1.94% | 40 | 124 |
| 197.56 | 0.00 | - | - | 0 | 225.00 | 1.08 | -0.34 | -23.94% | 51 | 525 |
| 190.00 | 0.00 | - | 3 | 4 | 230.00 | 1.15 | -0.04 | -3.36% | 38 | 36 |
| 191.90 | 0.00 | - | 1 | 2 | 235.00 | 1.22 | -0.07 | -5.43% | 40 | 410 |
| 181.88 | 0.00 | - | 1 | 7 | 240.00 | 1.31 | -0.41 | -23.84% | 32 | 175 |
| 190.00 | +6.94 | +3.79% | 2 | 3 | 245.00 | 1.41 | -0.42 | -22.95% | 31 | 107 |
| 176.32 | 0.00 | - | 2 | 16 | 250.00 | 1.49 | +0.01 | +0.68% | 30 | 355 |
| 151.60 | 0.00 | - | 6 | 4 | 255.00 | 1.59 | -0.48 | -23.19% | 28 | 108 |
| 145.00 | 0.00 | - | 6 | 61 | 260.00 | 1.67 | -0.08 | -4.57% | 34 | 2,177 |
| 144.00 | 0.00 | - | 2 | 62 | 265.00 | 1.84 | -0.08 | -4.17% | 28 | 200 |
| 157.01 | 0.00 | - | 30 | 80 | 270.00 | 1.90 | -0.12 | -5.94% | 33 | 435 |
| 129.81 | 0.00 | - | 5 | 37 | 275.00 | 2.05 | -0.03 | -1.44% | 26 | 258 |
| 156.47 | 0.00 | - | 1 | 141 | 280.00 | 2.21 | -0.05 | -2.21% | 52 | 238 |
| 137.64 | 0.00 | - | 152 | 187 | 285.00 | 2.42 | +0.03 | +1.26% | 29 | 208 |
| 133.26 | 0.00 | - | 1 | 302 | 290.00 | 2.54 | -0.03 | -1.17% | 20 | 347 |
| 118.77 | 0.00 | - | 86 | 133 | 295.00 | 2.78 | +0.05 | +1.83% | 21 | 203 |
| 132.00 | 0.00 | - | 2 | 207 | 300.00 | 2.92 | -0.06 | -2.01% | 103 | 3,075 |
| 134.56 | +21.11 | +18.61% | 1 | 181 | 305.00 | 3.17 | -0.02 | -0.63% | 20 | 547 |
| 115.20 | 0.00 | - | 6 | 165 | 310.00 | 3.47 | +0.04 | +1.17% | 20 | 766 |
| 117.96 | 0.00 | - | 2 | 248 | 315.00 | 3.72 | +0.02 | +0.54% | 19 | 308 |
| 113.00 | 0.00 | - | 1 | 274 | 320.00 | 4.05 | +0.13 | +3.32% | 51 | 5,362 |
| 108.15 | 0.00 | - | 6 | 63 | 325.00 | 4.36 | +0.06 | +1.40% | 19 | 696 |
| 98.71 | 0.00 | - | 1 | 140 | 330.00 | 4.66 | +0.08 | +1.75% | 42 | 775 |
| 93.50 | 0.00 | - | 4 | 190 | 335.00 | 5.02 | +0.07 | +1.41% | 20 | 1,498 |
| 94.64 | 0.00 | - | 2 | 304 | 340.00 | 5.40 | +0.06 | +1.12% | 672 | 1,001 |
| 90.34 | 0.00 | - | 2 | 212 | 345.00 | 5.82 | -0.03 | -0.51% | 32 | 642 |
| 91.00 | 0.00 | - | 1 | 200 | 350.00 | 6.31 | 0.00 | - | 72 | 1,025 |
| 89.32 | +0.40 | +0.45% | 6 | 116 | 355.00 | 6.78 | -0.32 | -4.51% | 31 | 688 |
| 79.39 | 0.00 | - | 2 | 592 | 360.00 | 7.32 | +0.10 | +1.39% | 49 | 3,439 |
| 80.67 | +9.00 | +12.56% | 2 | 522 | 365.00 | 7.91 | +0.20 | +2.59% | 28 | 1,025 |
| 77.37 | +8.49 | +12.33% | 121 | 185 | 370.00 | 8.55 | +0.01 | +0.12% | 59 | 7,775 |
| 71.20 | +3.87 | +5.75% | 257 | 347 | 375.00 | 9.29 | +0.09 | +0.98% | 65 | 23,283 |
| 69.45 | +1.56 | +2.30% | 121 | 661 | 380.00 | 10.04 | +0.24 | +2.45% | 38 | 2,376 |
| 56.15 | 0.00 | - | 2 | 1,262 | 385.00 | 10.78 | +0.29 | +2.76% | 51 | 14,979 |
| 59.11 | +3.88 | +7.03% | 10 | 707 | 390.00 | 11.69 | +0.15 | +1.30% | 31 | 1,191 |
| 55.91 | +0.07 | +0.13% | 26 | 619 | 395.00 | 12.62 | +0.43 | +3.53% | 29 | 2,681 |
| 51.87 | -0.18 | -0.35% | 16 | 793 | 400.00 | 13.52 | +0.22 | +1.65% | 39 | 6,817 |
| 49.29 | +5.24 | +11.90% | 1 | 554 | 405.00 | 14.62 | +0.31 | +2.17% | 50 | 3,662 |
| 43.99 | -0.56 | -1.26% | 5 | 2,108 | 410.00 | 15.85 | +0.33 | +2.13% | 41 | 5,792 |
| 44.15 | +4.35 | +10.93% | 2 | 617 | 411.00 | 16.09 | +0.32 | +2.03% | 4 | 592 |
| 43.74 | +2.24 | +5.40% | 1 | 105 | 412.00 | 16.34 | +0.18 | +1.11% | 9 | 590 |
| 38.51 | 0.00 | - | 30 | 79 | 413.00 | 16.56 | +0.35 | +2.16% | 4 | 469 |
| 37.69 | 0.00 | - | 196 | 242 | 414.00 | 16.80 | +0.13 | +0.78% | 4 | 492 |
| 41.19 | +1.92 | +4.89% | 3 | 905 | 415.00 | 17.06 | +0.29 | +1.73% | 8 | 3,105 |
| 36.30 | 0.00 | - | 16 | 481 | 416.00 | 17.37 | +0.37 | +2.18% | 6 | 449 |
| 35.43 | 0.00 | - | 6 | 6 | 417.00 | 17.57 | +0.12 | +0.69% | 12 | 399 |
| 34.89 | 0.00 | - | 4 | 7 | 418.00 | 17.91 | +0.38 | +2.17% | 9 | 350 |
| 33.99 | 0.00 | - | 2 | 5 | 419.00 | 18.20 | +0.21 | +1.17% | 9 | 348 |
| 37.89 | +1.22 | +3.33% | 1 | 2,832 | 420.00 | 18.33 | +0.07 | +0.38% | 32 | 9,820 |
| 37.29 | +0.94 | +2.59% | 2 | 58 | 421.00 | 18.71 | +0.48 | +2.63% | 6 | 395 |
| 35.47 | 0.00 | - | 42 | 26 | 422.00 | 19.02 | +0.37 | +1.98% | 11 | 903 |
| 34.76 | 0.00 | - | 8 | 8 | 423.00 | 19.36 | +0.42 | +2.22% | 4 | 224 |
| 34.08 | 0.00 | - | 22 | 19 | 424.00 | 19.68 | +0.41 | +2.13% | 9 | 317 |
| 33.42 | +0.11 | +0.33% | 7 | 2,433 | 425.00 | 19.93 | +0.23 | +1.17% | 131 | 1,108 |
| 32.63 | 0.00 | - | 24 | 107 | 426.00 | 20.30 | +0.35 | +1.75% | 10 | 197 |
| 32.94 | +0.86 | +2.68% | 4 | 178 | 427.00 | 20.65 | +0.52 | +2.58% | 22 | 139 |
| 30.76 | -0.67 | -2.13% | 2 | 151 | 428.00 | 20.98 | +0.59 | +2.89% | 9 | 84 |
| 31.92 | +0.32 | +1.01% | 2 | 150 | 429.00 | 21.28 | +0.48 | +2.31% | 12 | 78 |
| 30.99 | +0.28 | +0.91% | 5 | 8,736 | 430.00 | 21.66 | +0.49 | +2.31% | 90 | 722 |
| 28.77 | -0.61 | -2.08% | 1 | 365 | 431.00 | 22.03 | +0.64 | +2.99% | 10 | 104 |
| 29.19 | 0.00 | - | 23 | 196 | 432.00 | 22.39 | +0.20 | +0.90% | 4 | 47 |
| 29.45 | +0.93 | +3.26% | 2 | 192 | 433.00 | 22.72 | +0.31 | +1.38% | 12 | 2 |
| 27.32 | 0.00 | - | 20 | 362 | 434.00 | 23.03 | +0.45 | +1.99% | 4 | 6 |
| 27.80 | +0.80 | +2.96% | 4 | 2,514 | 435.00 | 23.33 | +0.18 | +0.78% | 8 | 879 |
| 22.94 | 0.00 | - | 10 | 476 | 436.00 | 23.72 | +0.40 | +1.72% | 4 | 20 |
| 20.92 | 0.00 | - | 3 | 307 | 437.00 | 24.29 | +0.41 | +1.72% | 4 | 3 |
| 25.85 | +0.42 | +1.65% | 2 | 308 | 438.00 | 24.64 | +0.52 | +2.16% | 4 | 18 |
| 21.05 | 0.00 | - | 16 | 379 | 439.00 | 25.04 | -4.61 | -15.55% | 4 | 39 |
| 23.67 | -0.68 | -2.79% | 6 | 5,348 | 440.00 | 25.38 | +0.37 | +1.48% | 6 | 109 |
| 23.07 | -0.45 | -1.91% | 4 | 219 | 441.00 | 37.18 | 0.00 | - | 2 | 2 |
| 22.45 | -0.50 | -2.18% | 4 | 180 | 442.00 | 25.34 | -4.92 | -16.26% | 4 | 0 |
| 21.94 | -0.38 | -1.70% | 6 | 180 | 443.00 | 30.79 | 0.00 | - | 1 | 1 |
| 21.26 | +1.13 | +5.61% | 6 | 308 | 444.00 | 27.03 | -10.68 | -28.32% | 2 | 3 |
| 20.67 | -0.36 | -1.71% | 8 | 1,262 | 445.00 | 27.69 | +0.50 | +1.84% | 2 | 4,986 |
| 20.22 | -0.35 | -1.70% | 8 | 263 | 446.00 | 32.19 | 0.00 | - | 1 | 3 |
| 19.72 | -0.01 | -0.05% | 206 | 143 | 447.00 | - | - | - | - | - |
| 19.02 | -0.43 | -2.21% | 17 | 141 | 448.00 | 41.60 | 0.00 | - | - | 1 |
| 18.46 | -0.48 | -2.53% | 19 | 200 | 449.00 | 42.21 | 0.00 | - | - | 2 |
| 17.96 | -0.39 | -2.13% | 10 | 3,323 | 450.00 | 29.46 | -0.72 | -2.39% | 15 | 1,042 |
| 17.43 | -0.38 | -2.13% | 4 | 178 | 451.00 | 43.60 | 0.00 | - | 194 | 105 |
| 16.92 | -0.15 | -0.88% | 4 | 107 | 452.00 | 43.95 | 0.00 | - | - | 1 |
| 16.40 | -0.36 | -2.15% | 6 | 136 | 453.00 | 43.75 | 0.00 | - | 2 | 2 |
| 15.85 | -0.37 | -2.28% | 30 | 126 | 454.00 | 44.30 | 0.00 | - | 25 | 24 |
| 15.46 | -0.29 | -1.84% | 329 | 5,245 | 455.00 | 32.34 | -1.80 | -5.27% | 1 | 30 |
| 14.83 | -0.18 | -1.20% | 4 | 224 | 456.00 | 44.78 | 0.00 | - | 2 | 0 |
| 14.50 | -0.03 | -0.21% | 14 | 118 | 457.00 | 47.03 | 0.00 | - | 2 | 5 |
| 13.87 | -0.42 | -2.94% | 25 | 158 | 458.00 | 48.43 | 0.00 | - | - | 2 |
| 13.43 | -0.17 | -1.25% | 14 | 487 | 459.00 | 43.84 | 0.00 | - | 6 | 6 |
| 12.99 | -0.34 | -2.55% | 1,099 | 10,553 | 460.00 | 37.88 | 0.00 | - | 1 | 34 |
| 12.55 | -0.44 | -3.39% | 16 | 127 | 461.00 | 50.52 | 0.00 | - | - | 1 |
| 12.12 | -0.37 | -2.96% | 26 | 218 | 462.00 | - | - | - | - | - |
| 11.69 | -0.16 | -1.35% | 22 | 167 | 463.00 | 45.40 | 0.00 | - | 12 | 5 |
| 11.30 | -0.35 | -3.00% | 25 | 536 | 464.00 | - | - | - | - | - |
| 10.90 | -0.16 | -1.45% | 32 | 1,729 | 465.00 | 45.68 | 0.00 | - | 2 | 16 |
| 10.51 | -0.41 | -3.75% | 21 | 1,539 | 466.00 | - | - | - | - | - |
| 10.13 | -0.20 | -1.94% | 4 | 717 | 467.00 | - | - | - | - | - |
| 9.75 | -0.22 | -2.21% | 4 | 220 | 468.00 | - | - | - | - | - |
| 9.41 | -0.18 | -1.88% | 4 | 147 | 469.00 | - | - | - | - | - |
| 9.05 | -0.45 | -4.74% | 16 | 6,546 | 470.00 | 48.90 | 0.00 | - | 2 | 2 |
| 8.72 | -0.30 | -3.33% | 18 | 298 | 471.00 | - | - | - | - | - |
| 8.39 | -0.29 | -3.34% | 4 | 246 | 472.00 | - | - | - | - | - |
| 8.10 | -0.25 | -2.99% | 4 | 34 | 473.00 | - | - | - | - | - |
| 7.75 | -0.25 | -3.12% | 4 | 16 | 474.00 | - | - | - | - | - |
| 7.49 | -0.37 | -4.71% | 35 | 880 | 475.00 | 69.90 | 0.00 | - | 4 | 0 |
| 6.04 | -0.36 | -5.63% | 27 | 335 | 480.00 | 68.90 | 0.00 | - | 1 | 2 |
| 4.93 | -0.27 | -5.19% | 50 | 257 | 485.00 | 68.12 | 0.00 | - | 2 | 0 |
| 4.01 | -0.19 | -4.52% | 17 | 448 | 490.00 | 92.25 | 0.00 | - | 5 | 0 |
| 3.24 | -0.17 | -4.99% | 18 | 379 | 495.00 | 96.24 | 0.00 | - | 1 | 0 |
| 2.60 | -0.13 | -4.76% | 39 | 4,052 | 500.00 | 85.68 | 0.00 | - | 1 | 1 |
| 2.10 | -0.04 | -1.87% | 7 | 1,796 | 505.00 | - | - | - | - | - |
| 1.72 | -0.05 | -2.82% | 8 | 757 | 510.00 | 119.00 | 0.00 | - | 5 | 0 |
| 1.52 | +0.16 | +11.76% | 2 | 3,205 | 515.00 | - | - | - | - | - |
| 1.14 | +0.31 | +37.35% | 7 | 412 | 520.00 | - | - | - | - | - |
| 0.94 | +0.02 | +2.17% | 7 | 1,533 | 525.00 | - | - | - | - | - |
| 0.79 | +0.19 | +31.67% | 1 | 137 | 530.00 | 122.29 | 0.00 | - | - | 0 |
| 0.51 | 0.00 | - | 1 | 20 | 535.00 | 131.16 | 0.00 | - | - | 0 |
| 0.40 | 0.00 | - | 320 | 366 | 540.00 | - | - | - | - | - |
| 0.47 | 0.00 | - | 1 | 493 | 545.00 | - | - | - | - | - |
| 0.39 | 0.00 | - | 2 | 512 | 550.00 | - | - | - | - | - |
| 0.37 | +0.10 | +37.04% | 2 | 163 | 555.00 | - | - | - | - | - |
| 0.22 | 0.00 | - | 5 | 49 | 560.00 | - | - | - | - | - |
| 0.24 | 0.00 | - | 3 | 3 | 565.00 | - | - | - | - | - |
| 0.24 | +0.05 | +26.32% | 134 | 44 | 570.00 | - | - | - | - | - |
| 0.15 | 0.00 | - | 2 | 17 | 575.00 | 163.87 | 0.00 | - | 2 | 0 |
| 0.15 | 0.00 | - | 2 | 69 | 580.00 | 169.60 | 0.00 | - | - | 0 |
| 0.12 | 0.00 | - | 100 | 219 | 585.00 | - | - | - | - | - |
| 0.17 | 0.00 | - | - | 8 | 590.00 | - | - | - | - | - |
| 0.13 | +0.03 | +30.00% | 14 | 66 | 595.00 | - | - | - | - | - |
| 0.11 | +0.01 | +10.00% | 1 | 258 | 600.00 | - | - | - | - | - |
| 0.09 | 0.00 | - | 1 | 21 | 605.00 | - | - | - | - | - |
| 0.09 | 0.00 | - | 55 | 1,753 | 610.00 | - | - | - | - | - |
| 0.04 | 0.00 | - | 3 | 1,135 | 615.00 | - | - | - | - | - |
| 0.07 | 0.00 | - | - | 1 | 625.00 | - | - | - | - | - |
© 2023 Yahoo. All rights reserved.