SPY - SPDR S&P 500 ETF Trust
NYSEArca - Nasdaq Real-time price. Currency in USD
In the money
Calls
20 December 2024
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 298.31 | 0.00 | - | 3 | 27 | 120.00 | 0.52 | -0.04 | -7.14% | 25 | 12,000 |
| 283.01 | 0.00 | - | 1 | 19 | 130.00 | 0.65 | +0.03 | +4.84% | 1 | 333 |
| 273.00 | 0.00 | - | - | 1 | 140.00 | 0.71 | -0.04 | -5.33% | 1 | 206 |
| 270.50 | 0.00 | - | 1 | 16 | 150.00 | 0.85 | 0.00 | - | 5 | 13,364 |
| - | - | - | - | - | 160.00 | 1.44 | 0.00 | - | 1 | 63 |
| - | - | - | - | - | 170.00 | 1.07 | 0.00 | - | 1 | 8 |
| 241.93 | 0.00 | - | 1 | 15 | 180.00 | 1.27 | -0.08 | -5.93% | 4 | 160 |
| 231.40 | 0.00 | - | 10 | 11 | 185.00 | 1.36 | -0.44 | -24.44% | 1 | 220 |
| 231.45 | 0.00 | - | 1 | 15 | 190.00 | 1.40 | -0.55 | -28.21% | 10 | 3,448 |
| 214.00 | 0.00 | - | 2 | 5 | 195.00 | 1.95 | 0.00 | - | 2 | 190 |
| 236.01 | +1.03 | +0.44% | 20 | 279 | 200.00 | 1.61 | -0.06 | -3.59% | 14 | 6,019 |
| 220.79 | 0.00 | - | 1 | 1,218 | 205.00 | 2.09 | 0.00 | - | 1 | 286 |
| 211.66 | 0.00 | - | 1 | 7 | 210.00 | 2.25 | 0.00 | - | 6 | 33 |
| 175.50 | 0.00 | - | 3 | 9 | 215.00 | 2.00 | -0.05 | -2.44% | 5 | 269 |
| 210.60 | 0.00 | - | 1 | 63 | 220.00 | 2.15 | -0.08 | -3.59% | 2 | 754 |
| 198.71 | 0.00 | - | 2 | 22 | 225.00 | 2.83 | 0.00 | - | 1 | 847 |
| 204.47 | 0.00 | - | 1 | 102 | 230.00 | 2.48 | -0.52 | -17.33% | 2 | 2,868 |
| 207.00 | 0.00 | - | 2 | 12 | 235.00 | 2.84 | 0.00 | - | 1 | 804 |
| 182.19 | 0.00 | - | 2 | 71 | 240.00 | 3.00 | 0.00 | - | 5 | 1,295 |
| 177.00 | 0.00 | - | 3 | 6 | 245.00 | 4.16 | 0.00 | - | 3 | 1,142 |
| 190.50 | 0.00 | - | 3 | 196 | 250.00 | 3.30 | -0.04 | -1.20% | 3 | 5,248 |
| 172.81 | 0.00 | - | 1 | 17 | 255.00 | 3.97 | 0.00 | - | 6 | 617 |
| 173.50 | 0.00 | - | 1 | 42 | 260.00 | 4.01 | 0.00 | - | 4 | 913 |
| 155.01 | 0.00 | - | 1 | 26 | 265.00 | 5.10 | 0.00 | - | 5 | 2,999 |
| 169.46 | 0.00 | - | 6 | 38 | 270.00 | 5.00 | 0.00 | - | 5 | 5,795 |
| 164.88 | 0.00 | - | 6 | 79 | 275.00 | 4.72 | 0.00 | - | 6 | 13,488 |
| 143.22 | 0.00 | - | 3 | 35 | 280.00 | 5.05 | 0.00 | - | 5 | 1,761 |
| 153.61 | 0.00 | - | 2 | 57 | 285.00 | 5.43 | -0.22 | -3.89% | 1 | 2,286 |
| 148.17 | 0.00 | - | 4 | 52 | 290.00 | 5.81 | -0.96 | -14.18% | 39 | 3,391 |
| 144.51 | 0.00 | - | 2 | 41 | 295.00 | 6.12 | -1.10 | -15.24% | 63 | 2,904 |
| 148.00 | +2.00 | +1.37% | 10 | 400 | 300.00 | 6.54 | +0.01 | +0.15% | 2,029 | 8,178 |
| 143.84 | +0.42 | +0.29% | 2 | 87 | 305.00 | 8.00 | 0.00 | - | 138 | 2,136 |
| 131.50 | 0.00 | - | 4 | 150 | 310.00 | 7.46 | +0.14 | +1.91% | 187 | 6,387 |
| 120.00 | 0.00 | - | 1 | 32 | 315.00 | 7.91 | 0.00 | - | 4 | 2,320 |
| 131.44 | +0.42 | +0.32% | 2 | 684 | 320.00 | 8.40 | -0.53 | -5.94% | 3 | 14,570 |
| 120.57 | 0.00 | - | 1 | 146 | 325.00 | 9.00 | +0.15 | +1.69% | 5 | 7,071 |
| 122.24 | +0.74 | +0.61% | 2 | 106 | 330.00 | 9.45 | -0.63 | -6.25% | 4 | 4,455 |
| 119.09 | +1.59 | +1.35% | 3 | 82 | 335.00 | 11.80 | 0.00 | - | 3 | 2,498 |
| 107.82 | 0.00 | - | 3 | 338 | 340.00 | 10.86 | -0.18 | -1.63% | 5 | 5,615 |
| 101.90 | 0.00 | - | 1 | 67 | 345.00 | 11.63 | -0.37 | -3.08% | 1 | 4,752 |
| 105.74 | 0.00 | - | 13 | 497 | 350.00 | 12.39 | +0.14 | +1.14% | 2,013 | 18,928 |
| 87.95 | 0.00 | - | 3 | 1,402 | 355.00 | 13.16 | 0.00 | - | 3 | 4,567 |
| 98.50 | +5.49 | +5.90% | 1 | 2,198 | 360.00 | 13.90 | +0.06 | +0.43% | 40 | 4,178 |
| 92.21 | -3.09 | -3.24% | 1 | 869 | 365.00 | 14.58 | -0.07 | -0.48% | 5 | 2,741 |
| 90.71 | 0.00 | - | 7 | 2,044 | 370.00 | 15.65 | +0.04 | +0.26% | 6 | 9,237 |
| 87.85 | +1.08 | +1.24% | 2 | 1,920 | 375.00 | 16.75 | +0.50 | +3.08% | 21 | 6,577 |
| 78.21 | 0.00 | - | 3 | 1,705 | 380.00 | 17.60 | -0.02 | -0.11% | 6 | 6,790 |
| 79.12 | 0.00 | - | 1 | 3,839 | 385.00 | 19.15 | +0.92 | +5.05% | 23 | 8,462 |
| 76.51 | +0.90 | +1.19% | 1 | 4,537 | 390.00 | 19.70 | -0.03 | -0.15% | 2 | 5,548 |
| 73.00 | +5.50 | +8.15% | 59 | 4,220 | 395.00 | 20.86 | +0.03 | +0.14% | 95 | 4,559 |
| 68.00 | -1.00 | -1.45% | 133 | 7,491 | 400.00 | 22.02 | +0.03 | +0.14% | 39 | 29,937 |
| 65.48 | +0.06 | +0.09% | 18 | 2,611 | 405.00 | 23.23 | +0.29 | +1.26% | 41 | 5,297 |
| 60.63 | -1.00 | -1.62% | 3 | 3,589 | 410.00 | 24.12 | -0.27 | -1.11% | 3 | 2,865 |
| 58.58 | +1.27 | +2.22% | 2 | 4,787 | 415.00 | 25.84 | 0.00 | - | 6 | 5,672 |
| 53.79 | -0.66 | -1.21% | 206 | 8,519 | 420.00 | 27.53 | +0.18 | +0.66% | 87 | 6,509 |
| 51.73 | +0.48 | +0.94% | 111 | 3,880 | 425.00 | 29.12 | +0.48 | +1.68% | 198 | 1,970 |
| 47.29 | -0.96 | -1.99% | 8 | 5,598 | 430.00 | 31.00 | +0.74 | +2.45% | 944 | 1,494 |
| 45.15 | 0.00 | - | 46 | 4,273 | 435.00 | 32.70 | +0.78 | +2.44% | 94 | 4,094 |
| 42.50 | +0.39 | +0.93% | 1 | 9,218 | 440.00 | 34.37 | +0.52 | +1.54% | 70 | 1,002 |
| 39.09 | +0.13 | +0.33% | 12 | 3,760 | 445.00 | 36.34 | +0.62 | +1.74% | 2,367 | 484 |
| 35.79 | -0.71 | -1.95% | 4 | 17,720 | 450.00 | 38.55 | +0.38 | +1.00% | 40 | 5,293 |
| 32.59 | -0.89 | -2.66% | 4 | 8,558 | 455.00 | 41.02 | +0.36 | +0.89% | 24 | 1,373 |
| 30.23 | -0.51 | -1.66% | 724 | 12,899 | 460.00 | 43.65 | -0.35 | -0.80% | 2 | 1,467 |
| 27.40 | -0.54 | -1.93% | 104 | 1,577 | 465.00 | 46.03 | +0.57 | +1.25% | 2 | 440 |
| 25.00 | 0.00 | - | 102 | 3,239 | 470.00 | 48.95 | 0.00 | - | 7 | 785 |
| 22.16 | -0.90 | -3.90% | 104 | 1,752 | 475.00 | 52.67 | -1.80 | -3.30% | 2 | 97 |
| 20.04 | -0.84 | -4.02% | 127 | 4,084 | 480.00 | 55.39 | 0.00 | - | 2 | 37 |
| 18.29 | -0.56 | -2.97% | 76 | 1,896 | 485.00 | 66.00 | 0.00 | - | 1 | 15 |
| 16.50 | -0.27 | -1.61% | 43 | 1,349 | 490.00 | 70.10 | 0.00 | - | 1 | 5 |
| 14.65 | -0.45 | -2.98% | 8 | 2,042 | 495.00 | 76.74 | 0.00 | - | 3 | 8 |
| 13.15 | -0.30 | -2.23% | 9 | 3,319 | 500.00 | 72.50 | 0.00 | - | 1 | 36 |
| 11.74 | -0.13 | -1.10% | 4 | 925 | 505.00 | 91.50 | 0.00 | - | 1 | 0 |
| 10.49 | 0.00 | - | 29 | 4,740 | 510.00 | 103.00 | 0.00 | - | 1 | 0 |
| 9.60 | +0.35 | +3.78% | 47 | 3,510 | 515.00 | 132.50 | 0.00 | - | 50 | 15 |
| 8.21 | -0.15 | -1.79% | 15 | 9,250 | 520.00 | 102.04 | 0.00 | - | 24 | 29 |
| 7.26 | +0.33 | +4.76% | 203 | 3,233 | 525.00 | 106.89 | 0.00 | - | 24 | 98 |
| 6.27 | -0.04 | -0.63% | 1,302 | 3,191 | 530.00 | 132.68 | 0.00 | - | 1 | 1 |
| 5.47 | -0.13 | -2.32% | 804 | 6,233 | 535.00 | 134.00 | 0.00 | - | 1 | 1 |
| 4.84 | 0.00 | - | 910 | 4,007 | 540.00 | 156.37 | 0.00 | - | 1 | 0 |
| 4.26 | -0.07 | -1.62% | 924 | 1,261 | 545.00 | 141.46 | 0.00 | - | 25 | 0 |
| 3.74 | +0.04 | +1.08% | 911 | 4,255 | 550.00 | 123.10 | 0.00 | - | 2 | 1 |
| 3.37 | +0.09 | +2.74% | 24 | 2,217 | 555.00 | 155.52 | 0.00 | - | 4 | 0 |
| 3.06 | +0.22 | +7.75% | 4 | 280 | 560.00 | 180.00 | 0.00 | - | 1 | 0 |
| 2.63 | +0.07 | +2.73% | 1 | 114 | 565.00 | 179.00 | 0.00 | - | 2 | 0 |
| 2.20 | +0.68 | +44.74% | 2 | 362 | 570.00 | 190.00 | 0.00 | - | 1 | 0 |
| 1.95 | 0.00 | - | 6 | 1,036 | 575.00 | 157.25 | 0.00 | - | 1 | 1 |
| 1.55 | 0.00 | - | 1 | 640 | 580.00 | 163.56 | 0.00 | - | 1 | 1 |
| 1.35 | 0.00 | - | 8 | 432 | 585.00 | 207.66 | 0.00 | - | 15 | 0 |
| 1.08 | 0.00 | - | 5 | 231 | 590.00 | 202.50 | 0.00 | - | 4 | 0 |
| 1.09 | 0.00 | - | 10 | 253 | 595.00 | 187.25 | 0.00 | - | 6 | 0 |
| 1.18 | +0.07 | +6.31% | 2 | 11,667 | 600.00 | 188.66 | 0.00 | - | 1 | 1 |
| 1.27 | 0.00 | - | 38 | 383 | 605.00 | 203.88 | 0.00 | - | 90 | 0 |
| 0.59 | 0.00 | - | 2 | 104 | 610.00 | 228.55 | 0.00 | - | 2 | 0 |
| 0.68 | 0.00 | - | 1 | 111 | 615.00 | 204.05 | 0.00 | - | 6 | 79 |
| 0.60 | 0.00 | - | 2 | 334 | 620.00 | 222.75 | 0.00 | - | 2 | 0 |
| 0.80 | 0.00 | - | 22 | 128 | 625.00 | 218.48 | 0.00 | - | 1 | 0 |
| 0.52 | 0.00 | - | 1 | 84 | 630.00 | 222.46 | 0.00 | - | 180 | 0 |
| 0.65 | 0.00 | - | 3 | 25 | 635.00 | 205.27 | 0.00 | - | 1 | 1 |
| 0.50 | +0.02 | +4.17% | 93 | 211 | 640.00 | 210.42 | 0.00 | - | 2 | 1 |
| 0.33 | 0.00 | - | 1 | 38 | 645.00 | 223.47 | 0.00 | - | 2 | 0 |
| 0.44 | 0.00 | - | 1 | 218 | 650.00 | 236.09 | 0.00 | - | 2 | 1 |
| 0.46 | 0.00 | - | 20 | 38 | 655.00 | 245.00 | 0.00 | - | 2 | 0 |
| 0.36 | 0.00 | - | 20 | 309 | 660.00 | 256.77 | 0.00 | - | 2 | 0 |
| 0.70 | 0.00 | - | 29 | 103 | 665.00 | 253.21 | 0.00 | - | 2 | 0 |
| 0.27 | 0.00 | - | 2 | 811 | 670.00 | 258.08 | 0.00 | - | 2 | 0 |
| 0.33 | 0.00 | - | 3 | 597 | 675.00 | 229.10 | 0.00 | - | - | 5 |
| 0.18 | -0.07 | -28.00% | 1 | 2,260 | 680.00 | 229.51 | 0.00 | - | 2 | 5 |
| 0.20 | 0.00 | - | 73 | 316 | 685.00 | - | - | - | - | - |
| 0.37 | +0.11 | +42.31% | 1 | 1,616 | 690.00 | 302.00 | 0.00 | - | 20 | 0 |
| 0.20 | 0.00 | - | 3 | 110 | 695.00 | 272.96 | 0.00 | - | - | 1 |
| 0.31 | +0.21 | +210.00% | 1 | 3,256 | 700.00 | 286.59 | 0.00 | - | 100 | 110 |
| 0.20 | 0.00 | - | 1 | 84 | 705.00 | 304.79 | 0.00 | - | 15 | 18 |
| 0.14 | 0.00 | - | 6 | 176 | 710.00 | 299.00 | 0.00 | - | 1 | 0 |
| 0.15 | +0.01 | +7.14% | 190 | 547 | 715.00 | 289.50 | 0.00 | - | 2 | 4 |
| 0.13 | 0.00 | - | 7 | 69,156 | 720.00 | 305.66 | 0.00 | - | 1 | 2 |
© 2023 Yahoo. All rights reserved.