SPY - SPDR S&P 500 ETF Trust
NYSEArca - Nasdaq Real-time price. Currency in USD
In the money
Calls
21 June 2024
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 240.87 | 0.00 | - | 1 | 150 | 180.00 | 0.84 | +0.01 | +1.20% | 90 | 363 |
| - | - | - | - | - | 185.00 | 1.05 | 0.00 | - | 10 | 258 |
| 213.25 | 0.00 | - | 4 | 8 | 190.00 | 1.10 | 0.00 | - | 3 | 259 |
| 201.30 | 0.00 | - | 2 | 2 | 195.00 | 1.05 | 0.00 | - | 20 | 157 |
| 216.18 | 0.00 | - | 2 | 45 | 200.00 | 1.13 | 0.00 | - | 11 | 575 |
| 201.74 | 0.00 | - | 2 | 2 | 205.00 | 1.46 | 0.00 | - | 12 | 431 |
| 218.00 | 0.00 | - | 1 | 37 | 210.00 | 1.23 | -0.06 | -4.65% | 19 | 169 |
| 213.44 | 0.00 | - | 11 | 11 | 215.00 | 1.29 | -0.05 | -3.73% | 8 | 61 |
| 206.82 | 0.00 | - | 3 | 3 | 220.00 | 1.36 | -0.05 | -3.55% | 21 | 871 |
| 199.80 | 0.00 | - | 2 | 3 | 225.00 | 1.49 | -0.03 | -1.97% | 2 | 636 |
| 201.65 | 0.00 | - | 1 | 12 | 230.00 | 1.63 | -0.06 | -3.55% | 17 | 1,404 |
| 189.85 | 0.00 | - | 1 | 26 | 235.00 | 1.99 | 0.00 | - | 2 | 202 |
| 172.79 | 0.00 | - | 2 | 4 | 240.00 | 1.93 | 0.00 | - | 2 | 477 |
| 170.16 | 0.00 | - | 2 | 0 | 245.00 | 2.26 | 0.00 | - | 2 | 857 |
| 186.49 | 0.00 | - | 1 | 46 | 250.00 | 2.08 | -0.08 | -3.70% | 14 | 1,166 |
| 183.79 | 0.00 | - | 1 | 19 | 255.00 | 2.27 | -0.03 | -1.30% | 20 | 119 |
| 165.63 | 0.00 | - | 1 | 39 | 260.00 | 2.30 | -0.13 | -5.35% | 429 | 457 |
| 166.85 | 0.00 | - | 6 | 73 | 265.00 | 2.61 | -0.05 | -1.88% | 1 | 827 |
| 169.40 | 0.00 | - | 2 | 62 | 270.00 | 3.17 | 0.00 | - | 2 | 1,912 |
| 158.02 | 0.00 | - | 2 | 30 | 275.00 | 2.96 | -0.18 | -5.73% | 19 | 3,517 |
| 156.98 | 0.00 | - | 1 | 832 | 280.00 | 3.22 | -0.11 | -3.30% | 8 | 2,783 |
| 156.41 | +10.38 | +7.11% | 7 | 100 | 285.00 | 3.37 | -0.10 | -2.88% | 1 | 647 |
| 142.00 | 0.00 | - | 2 | 207 | 290.00 | 3.71 | 0.00 | - | 6 | 2,300 |
| 122.34 | 0.00 | - | 50 | 26 | 295.00 | 4.04 | -0.40 | -9.01% | 2 | 661 |
| 141.00 | 0.00 | - | 3 | 347 | 300.00 | 4.32 | -0.01 | -0.23% | 129 | 21,731 |
| 130.00 | 0.00 | - | 1 | 922 | 305.00 | 4.51 | -1.16 | -20.46% | 13 | 503 |
| 125.11 | 0.00 | - | 12 | 838 | 310.00 | 4.95 | +0.08 | +1.64% | 152 | 2,047 |
| 122.02 | 0.00 | - | 1 | 334 | 315.00 | 5.29 | -0.63 | -10.64% | 1 | 2,596 |
| 124.23 | 0.00 | - | 10 | 1,703 | 320.00 | 5.59 | -0.03 | -0.53% | 11 | 4,468 |
| 120.40 | +20.39 | +20.39% | 14 | 233 | 325.00 | 6.04 | +0.09 | +1.51% | 80 | 5,368 |
| 114.20 | +4.12 | +3.74% | 73 | 761 | 330.00 | 6.42 | 0.00 | - | 587 | 11,241 |
| 105.21 | 0.00 | - | 2 | 35 | 335.00 | 7.00 | +0.12 | +1.74% | 701 | 1,125 |
| 107.40 | +0.52 | +0.49% | 2 | 711 | 340.00 | 7.49 | +0.08 | +1.08% | 44 | 6,946 |
| 104.14 | +1.21 | +1.18% | 3 | 3,914 | 345.00 | 8.01 | +0.19 | +2.43% | 20 | 1,298 |
| 98.20 | -0.78 | -0.79% | 8 | 2,560 | 350.00 | 8.57 | +0.02 | +0.23% | 18 | 3,560 |
| 95.78 | +0.78 | +0.82% | 1 | 780 | 355.00 | 9.13 | +0.07 | +0.77% | 20 | 1,214 |
| 91.33 | +6.25 | +7.35% | 1 | 1,212 | 360.00 | 9.84 | +0.19 | +1.97% | 30 | 3,477 |
| 80.58 | 0.00 | - | 11 | 105 | 365.00 | 10.45 | +0.06 | +0.58% | 3 | 14,855 |
| 80.97 | -1.46 | -1.77% | 5 | 813 | 370.00 | 11.17 | +0.09 | +0.81% | 71 | 10,255 |
| 79.00 | +0.73 | +0.93% | 1 | 3,023 | 375.00 | 12.25 | +0.39 | +3.29% | 26 | 4,588 |
| 73.60 | -1.32 | -1.76% | 2 | 3,917 | 380.00 | 13.08 | -0.12 | -0.91% | 111 | 7,615 |
| 68.36 | 0.00 | - | 10 | 2,527 | 385.00 | 13.68 | +0.23 | +1.71% | 7 | 7,359 |
| 65.90 | +4.30 | +6.98% | 5 | 3,171 | 390.00 | 14.80 | +0.33 | +2.28% | 331 | 13,741 |
| 62.57 | +0.12 | +0.19% | 62 | 904 | 395.00 | 15.75 | +0.20 | +1.29% | 1,141 | 18,610 |
| 58.10 | -0.41 | -0.70% | 2,123 | 7,355 | 400.00 | 16.88 | +0.08 | +0.48% | 140 | 26,464 |
| 54.12 | -0.88 | -1.60% | 5 | 2,566 | 405.00 | 18.06 | +0.33 | +1.86% | 18 | 3,504 |
| 51.17 | -0.36 | -0.70% | 4 | 11,104 | 410.00 | 19.47 | +0.49 | +2.58% | 23 | 10,074 |
| 47.08 | -0.46 | -0.97% | 22 | 9,268 | 415.00 | 20.50 | +0.10 | +0.49% | 23 | 7,850 |
| 43.70 | -0.36 | -0.82% | 4 | 15,819 | 420.00 | 21.96 | +0.16 | +0.73% | 40 | 5,547 |
| 40.44 | -0.61 | -1.49% | 50 | 12,580 | 425.00 | 23.53 | +0.40 | +1.73% | 84 | 3,491 |
| 36.83 | +0.01 | +0.03% | 75 | 18,956 | 430.00 | 25.16 | +0.27 | +1.08% | 225 | 7,815 |
| 34.02 | -0.41 | -1.19% | 2 | 6,606 | 435.00 | 26.92 | +0.56 | +2.12% | 134 | 683 |
| 30.53 | -0.72 | -2.30% | 8 | 5,530 | 440.00 | 28.85 | +0.55 | +1.94% | 1,037 | 1,445 |
| 28.24 | +0.02 | +0.07% | 11 | 2,515 | 445.00 | 30.91 | +0.60 | +1.98% | 40 | 1,625 |
| 24.95 | -0.28 | -1.11% | 118 | 10,416 | 450.00 | 33.53 | +0.81 | +2.48% | 69 | 551 |
| 21.98 | -0.52 | -2.31% | 558 | 9,318 | 455.00 | 35.98 | +0.35 | +0.98% | 2 | 184 |
| 19.55 | -0.29 | -1.46% | 86 | 7,247 | 460.00 | 38.89 | +0.57 | +1.49% | 94 | 1,781 |
| 17.21 | -0.25 | -1.43% | 105 | 4,251 | 465.00 | 41.03 | -0.96 | -2.29% | 1 | 23 |
| 15.03 | -0.17 | -1.12% | 101 | 2,269 | 470.00 | 44.89 | -1.31 | -2.84% | 11 | 20 |
| 12.69 | -0.49 | -3.72% | 36 | 2,033 | 475.00 | 48.20 | 0.00 | - | 2 | 29 |
| 11.06 | -0.28 | -2.47% | 79 | 1,878 | 480.00 | 53.00 | 0.00 | - | 40 | 50 |
| 9.30 | -0.51 | -5.20% | 77 | 1,370 | 485.00 | 57.25 | 0.00 | - | 5 | 12 |
| 8.04 | -0.19 | -2.31% | 39 | 4,693 | 490.00 | 62.40 | 0.00 | - | 5 | 15 |
| 7.06 | +0.01 | +0.14% | 1 | 1,445 | 495.00 | 68.68 | 0.00 | - | 2 | 23 |
| 6.16 | +0.28 | +4.76% | 127 | 9,121 | 500.00 | 73.25 | 0.00 | - | 2 | 30 |
| 4.82 | -0.10 | -2.03% | 21 | 3,316 | 505.00 | 119.50 | 0.00 | - | 1 | 0 |
| 4.36 | +0.33 | +8.19% | 101 | 4,577 | 510.00 | 127.01 | 0.00 | - | 4 | 0 |
| 3.73 | +0.23 | +6.57% | 147 | 2,815 | 515.00 | 98.30 | 0.00 | - | 1 | 1 |
| 2.90 | -0.10 | -3.33% | 1,992 | 9,836 | 520.00 | 136.82 | 0.00 | - | 1 | 0 |
| 2.56 | +0.03 | +1.19% | 203 | 12,125 | 525.00 | 124.95 | 0.00 | - | 1 | 0 |
| 2.14 | +0.22 | +11.46% | 205 | 7,375 | 530.00 | 142.77 | 0.00 | - | 2 | 0 |
| 1.90 | +0.27 | +16.56% | 1 | 9,800 | 535.00 | - | - | - | - | - |
| 1.19 | 0.00 | - | 50 | 7,885 | 540.00 | - | - | - | - | - |
| 1.32 | +0.14 | +11.86% | 1 | 8,327 | 545.00 | 139.50 | 0.00 | - | 1 | 0 |
| 1.17 | -0.01 | -0.85% | 16 | 9,598 | 550.00 | 138.21 | 0.00 | - | 2 | 0 |
| 0.97 | 0.00 | - | 12 | 7,369 | 555.00 | 156.94 | 0.00 | - | 1 | 0 |
| 0.90 | +0.03 | +3.45% | 2 | 7,190 | 560.00 | 200.06 | 0.00 | - | 1 | 0 |
| 0.67 | 0.00 | - | 4 | 4,113 | 565.00 | - | - | - | - | - |
| 0.63 | +0.14 | +28.57% | 1 | 4,051 | 570.00 | 161.12 | 0.00 | - | 1 | 0 |
| 0.51 | +0.11 | +27.50% | 3 | 2,779 | 575.00 | 168.95 | 0.00 | - | 2 | 0 |
| 0.47 | +0.03 | +6.82% | 5 | 332 | 580.00 | 186.52 | 0.00 | - | 3 | 0 |
| 0.44 | +0.07 | +18.92% | 2 | 22 | 585.00 | 189.63 | 0.00 | - | - | 0 |
| 0.28 | 0.00 | - | 8 | 35 | 590.00 | 196.22 | 0.00 | - | - | 0 |
| 0.31 | 0.00 | - | 1 | 28 | 595.00 | 200.22 | 0.00 | - | - | 0 |
| 0.21 | -0.11 | -34.38% | 2 | 258 | 600.00 | 187.29 | 0.00 | - | 1 | 0 |
| 0.24 | 0.00 | - | 4 | 90 | 605.00 | 210.00 | 0.00 | - | - | 0 |
| 0.23 | 0.00 | - | 1 | 37 | 610.00 | 226.24 | 0.00 | - | - | 0 |
| 0.33 | 0.00 | - | 4 | 7 | 615.00 | - | - | - | - | - |
| 0.27 | 0.00 | - | 1 | 162 | 620.00 | - | - | - | - | - |
| 0.20 | 0.00 | - | 20 | 59 | 625.00 | - | - | - | - | - |
| 0.24 | +0.08 | +50.00% | 59 | 167 | 630.00 | - | - | - | - | - |
| 0.23 | +0.13 | +130.00% | 3 | 330 | 635.00 | - | - | - | - | - |
© 2023 Yahoo. All rights reserved.