SPY - SPDR S&P 500 ETF Trust
NYSEArca - Nasdaq Real-time price. Currency in USD
In the money
Calls
17 January 2025
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 254.50 | +1.50 | +0.59% | 1 | 55 | 180.00 | 1.20 | -0.20 | -14.29% | 1 | 63 |
| 231.00 | 0.00 | - | 12 | 27 | 185.00 | 1.97 | 0.00 | - | 5 | 219 |
| 213.50 | 0.00 | - | 2 | 12 | 190.00 | 2.02 | 0.00 | - | 7 | 11 |
| 217.00 | 0.00 | - | 1 | 9 | 195.00 | 2.24 | 0.00 | - | 1 | 16 |
| 228.00 | 0.00 | - | 2 | 119 | 200.00 | 1.95 | 0.00 | - | 1 | 234 |
| 203.75 | 0.00 | - | 10 | 0 | 205.00 | 1.86 | -0.53 | -22.18% | 1 | 9 |
| 217.55 | 0.00 | - | 10 | 30 | 210.00 | 3.01 | 0.00 | - | 1 | 900 |
| 206.08 | 0.00 | - | 1 | 7 | 215.00 | 2.91 | 0.00 | - | 3 | 17 |
| 194.01 | 0.00 | - | 1 | 2 | 220.00 | 2.94 | 0.00 | - | 1 | 343 |
| 189.00 | 0.00 | - | 1 | 3 | 225.00 | 3.67 | 0.00 | - | 1 | 16 |
| 194.97 | 0.00 | - | 1 | 29 | 230.00 | 2.52 | 0.00 | - | 3 | 67 |
| 179.00 | 0.00 | - | 1 | 36 | 235.00 | 3.99 | 0.00 | - | 4 | 10 |
| 177.00 | 0.00 | - | 1 | 4 | 240.00 | 3.91 | 0.00 | - | 1 | 35 |
| 160.00 | 0.00 | - | 5 | 13 | 245.00 | 3.54 | 0.00 | - | 4 | 58 |
| 191.00 | +7.45 | +4.06% | 2 | 97 | 250.00 | 4.25 | +0.35 | +8.97% | 26 | 383 |
| 145.52 | 0.00 | - | 1 | 6 | 255.00 | 5.45 | 0.00 | - | 1 | 20 |
| 165.30 | 0.00 | - | 17 | 67 | 260.00 | 4.14 | 0.00 | - | 1 | 819 |
| 161.20 | 0.00 | - | 16 | 17 | 265.00 | 5.51 | 0.00 | - | 1 | 26 |
| 165.00 | 0.00 | - | 2 | 42 | 270.00 | 4.55 | 0.00 | - | 2 | 72 |
| 152.90 | 0.00 | - | 17 | 23 | 275.00 | 5.75 | 0.00 | - | 1 | 124 |
| 161.73 | 0.00 | - | 1 | 124 | 280.00 | 5.50 | +0.10 | +1.85% | 3 | 419 |
| 149.44 | 0.00 | - | 6 | 7 | 285.00 | 6.50 | 0.00 | - | 1 | 36 |
| 145.00 | 0.00 | - | 1 | 7 | 290.00 | 5.85 | -2.65 | -31.18% | 6 | 221 |
| 120.11 | 0.00 | - | 2 | 35 | 295.00 | 7.15 | 0.00 | - | 5 | 30 |
| 148.17 | 0.00 | - | 6 | 389 | 300.00 | 7.11 | +0.07 | +0.99% | 25 | 694 |
| 116.00 | 0.00 | - | 1 | 25 | 305.00 | 7.18 | 0.00 | - | 5 | 170 |
| 123.17 | 0.00 | - | 2 | 14 | 310.00 | 7.66 | 0.00 | - | 25 | 792 |
| 122.10 | 0.00 | - | 2 | 12 | 315.00 | 9.40 | 0.00 | - | 1 | 97 |
| 131.00 | 0.00 | - | 1 | 32 | 320.00 | 8.96 | -1.23 | -12.07% | 60 | 249 |
| 127.20 | +18.17 | +16.67% | 12 | 36 | 325.00 | 9.20 | -0.37 | -3.87% | 59 | 174 |
| 114.78 | 0.00 | - | 2 | 20 | 330.00 | 9.79 | -1.02 | -9.44% | 91 | 458 |
| 119.27 | +9.27 | +8.43% | 3 | 41 | 335.00 | 10.42 | +0.04 | +0.39% | 39 | 124 |
| 102.82 | 0.00 | - | 1 | 204 | 340.00 | 11.32 | -0.17 | -1.48% | 64 | 1,215 |
| 110.90 | +13.90 | +14.33% | 2 | 34 | 345.00 | 11.90 | -0.32 | -2.62% | 12 | 79 |
| 101.50 | 0.00 | - | 1 | 118 | 350.00 | 12.61 | -0.05 | -0.39% | 58 | 1,262 |
| 90.28 | 0.00 | - | 6 | 31 | 355.00 | 13.48 | -0.07 | -0.52% | 5 | 450 |
| 97.25 | -1.95 | -1.97% | 8 | 151 | 360.00 | 14.01 | -0.59 | -4.04% | 1 | 553 |
| 95.00 | -1.00 | -1.04% | 3 | 564 | 365.00 | 15.28 | +0.78 | +5.38% | 5 | 1,045 |
| 91.29 | +9.29 | +11.33% | 1 | 298 | 370.00 | 15.76 | -0.59 | -3.61% | 6 | 1,352 |
| 88.20 | +6.22 | +7.59% | 1 | 624 | 375.00 | 16.71 | -2.08 | -11.07% | 10 | 457 |
| 75.47 | 0.00 | - | 2 | 436 | 380.00 | 17.90 | +0.08 | +0.45% | 710 | 1,653 |
| 79.05 | 0.00 | - | 2 | 617 | 385.00 | 18.83 | 0.00 | - | 4 | 2,275 |
| 69.16 | 0.00 | - | 3 | 229 | 390.00 | 20.60 | +0.42 | +2.08% | 10 | 1,540 |
| 73.33 | +3.32 | +4.74% | 1 | 120 | 395.00 | 21.54 | +0.24 | +1.13% | 54 | 710 |
| 70.80 | +1.80 | +2.61% | 1 | 1,319 | 400.00 | 22.44 | +0.50 | +2.28% | 717 | 2,221 |
| 67.18 | +6.48 | +10.68% | 1 | 110 | 405.00 | 23.92 | +0.22 | +0.93% | 200 | 1,043 |
| 55.09 | 0.00 | - | 4 | 433 | 410.00 | 25.35 | +0.05 | +0.20% | 113 | 1,813 |
| 59.52 | +0.77 | +1.31% | 5 | 543 | 415.00 | 26.89 | +0.89 | +3.42% | 36 | 785 |
| 56.40 | +0.84 | +1.51% | 4 | 216 | 420.00 | 28.59 | +0.59 | +2.11% | 21 | 562 |
| 52.83 | 0.00 | - | 3 | 609 | 425.00 | 29.80 | +0.49 | +1.67% | 7 | 491 |
| 50.00 | -0.42 | -0.83% | 1 | 403 | 430.00 | 30.89 | +0.02 | +0.06% | 34 | 477 |
| 42.78 | 0.00 | - | 2 | 366 | 435.00 | 33.44 | +0.91 | +2.80% | 40 | 351 |
| 43.20 | 0.00 | - | 7 | 470 | 440.00 | 35.75 | +1.07 | +3.09% | 95 | 514 |
| 40.17 | 0.00 | - | 7 | 640 | 445.00 | 37.15 | +0.44 | +1.20% | 12 | 81 |
| 38.20 | +1.00 | +2.69% | 2 | 591 | 450.00 | 38.96 | 0.00 | - | 108 | 911 |
| 31.17 | 0.00 | - | 2 | 350 | 455.00 | 41.12 | 0.00 | - | 50 | 52 |
| 32.43 | +0.76 | +2.40% | 19 | 399 | 460.00 | 44.00 | -5.25 | -10.66% | 3 | 147 |
| 29.95 | +0.88 | +3.03% | 3 | 418 | 465.00 | 59.20 | 0.00 | - | 18 | 29 |
| 27.00 | 0.00 | - | 24 | 268 | 470.00 | 55.50 | 0.00 | - | 1 | 303 |
| 25.15 | +1.30 | +5.45% | 37 | 489 | 475.00 | 65.25 | 0.00 | - | 1 | 311 |
| 21.61 | 0.00 | - | 71 | 350 | 480.00 | 57.50 | 0.00 | - | 1 | 14 |
| 20.51 | +1.00 | +5.13% | 42 | 310 | 485.00 | 72.65 | 0.00 | - | 1 | 10 |
| 17.95 | 0.00 | - | 3 | 199 | 490.00 | 78.09 | 0.00 | - | 1 | 11 |
| 15.00 | 0.00 | - | 10 | 344 | 495.00 | 88.64 | 0.00 | - | 3 | 3 |
| 14.00 | 0.00 | - | 1 | 5,212 | 500.00 | 75.00 | 0.00 | - | 1 | 207 |
| 12.61 | 0.00 | - | 3 | 549 | 505.00 | 96.55 | 0.00 | - | 3 | 1 |
| 11.26 | 0.00 | - | 1 | 843 | 510.00 | 140.50 | 0.00 | - | 1 | 1 |
| 9.30 | 0.00 | - | 1 | 1,045 | 515.00 | 88.00 | 0.00 | - | 1 | 11 |
| 9.00 | 0.00 | - | 2 | 609 | 520.00 | 115.41 | 0.00 | - | 1 | 0 |
| 7.74 | 0.00 | - | 3 | 259 | 525.00 | 160.50 | 0.00 | - | - | 1 |
| 7.87 | +1.73 | +28.18% | 10 | 39 | 530.00 | 124.50 | 0.00 | - | 200 | 0 |
| 6.00 | 0.00 | - | 1 | 57 | 535.00 | - | - | - | - | - |
| 5.12 | 0.00 | - | 5 | 157 | 540.00 | 134.50 | 0.00 | - | 200 | 0 |
| 4.60 | 0.00 | - | 1 | 19 | 545.00 | - | - | - | - | - |
| 4.38 | +0.07 | +1.62% | 2 | 1,775 | 550.00 | 135.00 | 0.00 | - | 2 | 0 |
| 3.15 | 0.00 | - | 2 | 22 | 555.00 | - | - | - | - | - |
| 2.99 | 0.00 | - | 2 | 16 | 560.00 | 173.73 | 0.00 | - | - | 0 |
| 2.36 | 0.00 | - | 2 | 10 | 565.00 | - | - | - | - | - |
| 2.21 | 0.00 | - | 1 | 7 | 570.00 | 175.27 | 0.00 | - | 3 | 1 |
| 0.36 | 0.00 | - | 40 | 53 | 575.00 | 185.49 | 0.00 | - | - | 0 |
| 1.93 | 0.00 | - | 1 | 45 | 580.00 | 209.19 | 0.00 | - | 1 | 0 |
| 1.49 | 0.00 | - | 1 | 8 | 585.00 | - | - | - | - | - |
| 1.22 | 0.00 | - | 1 | 57 | 590.00 | 193.26 | 0.00 | - | 2 | 0 |
| 6.80 | 0.00 | - | 2 | 28 | 595.00 | - | - | - | - | - |
| 1.39 | +0.14 | +11.20% | 8 | 1,292 | 600.00 | 183.64 | 0.00 | - | 3 | 2 |
| 1.05 | 0.00 | - | 2 | 45 | 605.00 | - | - | - | - | - |
| 0.88 | 0.00 | - | 2 | 3 | 610.00 | - | - | - | - | - |
| 0.89 | +0.09 | +11.25% | 82 | 82 | 615.00 | - | - | - | - | - |
| 0.88 | +0.07 | +8.64% | 1 | 916 | 620.00 | 207.50 | 0.00 | - | - | 0 |
| 1.02 | -0.02 | -1.92% | 1 | 2 | 630.00 | - | - | - | - | - |
© 2023 Yahoo. All rights reserved.