SPY - SPDR S&P 500 ETF Trust

NYSEArca - Nasdaq Real-time price. Currency in USD
In the money
Show:ListStraddle
Calls
21 June 2024
Puts
Last priceChange% changeVolumeOpen interestStrikeLast priceChange% changeVolumeOpen interest
240.870.00-1150180.000.84+0.01+1.20%90363
-----185.001.050.00-10258
213.250.00-48190.001.100.00-3259
201.300.00-22195.001.050.00-20157
216.180.00-245200.001.130.00-11575
201.740.00-22205.001.460.00-12431
218.000.00-137210.001.23-0.06-4.65%19169
213.440.00-1111215.001.29-0.05-3.73%861
206.820.00-33220.001.36-0.05-3.55%21871
199.800.00-23225.001.49-0.03-1.97%2636
201.650.00-112230.001.63-0.06-3.55%171,404
189.850.00-126235.001.990.00-2202
172.790.00-24240.001.930.00-2477
170.160.00-20245.002.260.00-2857
186.490.00-146250.002.08-0.08-3.70%141,166
183.790.00-119255.002.27-0.03-1.30%20119
165.630.00-139260.002.30-0.13-5.35%429457
166.850.00-673265.002.61-0.05-1.88%1827
169.400.00-262270.003.170.00-21,912
158.020.00-230275.002.96-0.18-5.73%193,517
156.980.00-1832280.003.22-0.11-3.30%82,783
156.41+10.38+7.11%7100285.003.37-0.10-2.88%1647
142.000.00-2207290.003.710.00-62,300
122.340.00-5026295.004.04-0.40-9.01%2661
141.000.00-3347300.004.32-0.01-0.23%12921,731
130.000.00-1922305.004.51-1.16-20.46%13503
125.110.00-12838310.004.95+0.08+1.64%1522,047
122.020.00-1334315.005.29-0.63-10.64%12,596
124.230.00-101,703320.005.59-0.03-0.53%114,468
120.40+20.39+20.39%14233325.006.04+0.09+1.51%805,368
114.20+4.12+3.74%73761330.006.420.00-58711,241
105.210.00-235335.007.00+0.12+1.74%7011,125
107.40+0.52+0.49%2711340.007.49+0.08+1.08%446,946
104.14+1.21+1.18%33,914345.008.01+0.19+2.43%201,298
98.20-0.78-0.79%82,560350.008.57+0.02+0.23%183,560
95.78+0.78+0.82%1780355.009.13+0.07+0.77%201,214
91.33+6.25+7.35%11,212360.009.84+0.19+1.97%303,477
80.580.00-11105365.0010.45+0.06+0.58%314,855
80.97-1.46-1.77%5813370.0011.17+0.09+0.81%7110,255
79.00+0.73+0.93%13,023375.0012.25+0.39+3.29%264,588
73.60-1.32-1.76%23,917380.0013.08-0.12-0.91%1117,615
68.360.00-102,527385.0013.68+0.23+1.71%77,359
65.90+4.30+6.98%53,171390.0014.80+0.33+2.28%33113,741
62.57+0.12+0.19%62904395.0015.75+0.20+1.29%1,14118,610
58.10-0.41-0.70%2,1237,355400.0016.88+0.08+0.48%14026,464
54.12-0.88-1.60%52,566405.0018.06+0.33+1.86%183,504
51.17-0.36-0.70%411,104410.0019.47+0.49+2.58%2310,074
47.08-0.46-0.97%229,268415.0020.50+0.10+0.49%237,850
43.70-0.36-0.82%415,819420.0021.96+0.16+0.73%405,547
40.44-0.61-1.49%5012,580425.0023.53+0.40+1.73%843,491
36.83+0.01+0.03%7518,956430.0025.16+0.27+1.08%2257,815
34.02-0.41-1.19%26,606435.0026.92+0.56+2.12%134683
30.53-0.72-2.30%85,530440.0028.85+0.55+1.94%1,0371,445
28.24+0.02+0.07%112,515445.0030.91+0.60+1.98%401,625
24.95-0.28-1.11%11810,416450.0033.53+0.81+2.48%69551
21.98-0.52-2.31%5589,318455.0035.98+0.35+0.98%2184
19.55-0.29-1.46%867,247460.0038.89+0.57+1.49%941,781
17.21-0.25-1.43%1054,251465.0041.03-0.96-2.29%123
15.03-0.17-1.12%1012,269470.0044.89-1.31-2.84%1120
12.69-0.49-3.72%362,033475.0048.200.00-229
11.06-0.28-2.47%791,878480.0053.000.00-4050
9.30-0.51-5.20%771,370485.0057.250.00-512
8.04-0.19-2.31%394,693490.0062.400.00-515
7.06+0.01+0.14%11,445495.0068.680.00-223
6.16+0.28+4.76%1279,121500.0073.250.00-230
4.82-0.10-2.03%213,316505.00119.500.00-10
4.36+0.33+8.19%1014,577510.00127.010.00-40
3.73+0.23+6.57%1472,815515.0098.300.00-11
2.90-0.10-3.33%1,9929,836520.00136.820.00-10
2.56+0.03+1.19%20312,125525.00124.950.00-10
2.14+0.22+11.46%2057,375530.00142.770.00-20
1.90+0.27+16.56%19,800535.00-----
1.190.00-507,885540.00-----
1.32+0.14+11.86%18,327545.00139.500.00-10
1.17-0.01-0.85%169,598550.00138.210.00-20
0.970.00-127,369555.00156.940.00-10
0.90+0.03+3.45%27,190560.00200.060.00-10
0.670.00-44,113565.00-----
0.63+0.14+28.57%14,051570.00161.120.00-10
0.51+0.11+27.50%32,779575.00168.950.00-20
0.47+0.03+6.82%5332580.00186.520.00-30
0.44+0.07+18.92%222585.00189.630.00--0
0.280.00-835590.00196.220.00--0
0.310.00-128595.00200.220.00--0
0.21-0.11-34.38%2258600.00187.290.00-10
0.240.00-490605.00210.000.00--0
0.230.00-137610.00226.240.00--0
0.330.00-47615.00-----
0.270.00-1162620.00-----
0.200.00-2059625.00-----
0.24+0.08+50.00%59167630.00-----
0.23+0.13+130.00%3330635.00-----