SPY - SPDR S&P 500 ETF Trust
NYSEArca - Nasdaq Real-time price. Currency in USD
In the money
Calls
21 March 2025
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 252.50 | 0.00 | - | 1 | 0 | 180.00 | 1.05 | 0.00 | - | 1 | 0 |
| 228.50 | 0.00 | - | 14 | 18 | 185.00 | 1.16 | 0.00 | - | 1 | 0 |
| 235.50 | 0.00 | - | 14 | 0 | 190.00 | 1.27 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 195.00 | 2.93 | 0.00 | - | - | 2 |
| 224.50 | 0.00 | - | 1 | 65 | 200.00 | 2.00 | 0.00 | - | 20 | 0 |
| 208.00 | 0.00 | - | - | 1 | 205.00 | 3.07 | 0.00 | - | 20 | 21 |
| 201.14 | 0.00 | - | 11 | 3 | 210.00 | 3.07 | 0.00 | - | - | 1 |
| 198.26 | 0.00 | - | 2 | 1 | 215.00 | 3.34 | 0.00 | - | 1 | 0 |
| 192.86 | 0.00 | - | 1 | 1 | 220.00 | 3.65 | 0.00 | - | 1 | 0 |
| 193.25 | 0.00 | - | 1 | 2 | 225.00 | 3.89 | 0.00 | - | 1 | 0 |
| 193.00 | 0.00 | - | 1 | 1 | 230.00 | 3.60 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 235.00 | 4.20 | 0.00 | - | 1 | 14 |
| 187.60 | 0.00 | - | 1 | 0 | 240.00 | 5.57 | 0.00 | - | 2 | 11 |
| 171.90 | 0.00 | - | 2 | 4 | 245.00 | 3.76 | 0.00 | - | 1 | 0 |
| 170.20 | 0.00 | - | 2 | 42 | 250.00 | 4.39 | 0.00 | - | 2 | 0 |
| 164.44 | 0.00 | - | 1 | 3 | 255.00 | 4.85 | 0.00 | - | 1 | 0 |
| 145.38 | 0.00 | - | - | 10 | 260.00 | 4.95 | 0.00 | - | 2 | 0 |
| 162.46 | 0.00 | - | 1 | 2 | 265.00 | 5.25 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 270.00 | 5.65 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 275.00 | 6.10 | 0.00 | - | 1 | 0 |
| 151.00 | 0.00 | - | 1 | 0 | 280.00 | 6.50 | 0.00 | - | 1 | 0 |
| 144.65 | 0.00 | - | 1 | 5 | 285.00 | 8.16 | 0.00 | - | 2 | 0 |
| 146.59 | 0.00 | - | 1 | 3 | 290.00 | 7.72 | 0.00 | - | 2 | 0 |
| 144.84 | 0.00 | - | 1 | 2 | 295.00 | 10.20 | 0.00 | - | 1 | 108 |
| 141.25 | 0.00 | - | 21 | 0 | 300.00 | 8.50 | 0.00 | - | 1 | 0 |
| 124.17 | 0.00 | - | 1 | 7 | 305.00 | 12.48 | 0.00 | - | 3 | 7 |
| 114.59 | 0.00 | - | - | 5 | 310.00 | 7.97 | 0.00 | - | 10 | 0 |
| 121.00 | 0.00 | - | 3 | 0 | 315.00 | 11.80 | 0.00 | - | 1 | 0 |
| 120.55 | 0.00 | - | 2 | 26 | 320.00 | 13.00 | 0.00 | - | 1 | 0 |
| 118.00 | 0.00 | - | 1 | 0 | 325.00 | 10.25 | 0.00 | - | 2 | 0 |
| 100.00 | 0.00 | - | 3 | 5 | 330.00 | 10.50 | 0.00 | - | 1 | 0 |
| 119.88 | 0.00 | - | 12 | 0 | 335.00 | 18.92 | 0.00 | - | 6 | 3 |
| 90.08 | 0.00 | - | 15 | 18 | 340.00 | 12.00 | 0.00 | - | 2 | 0 |
| 105.47 | 0.00 | - | 3 | 0 | 345.00 | 12.93 | 0.00 | - | 2 | 0 |
| 106.86 | 0.00 | - | 1 | 0 | 350.00 | 13.14 | 0.00 | - | 12 | 0 |
| 97.42 | 0.00 | - | 1 | 0 | 355.00 | 17.60 | 0.00 | - | 1 | 0 |
| 86.00 | 0.00 | - | 1 | 24 | 360.00 | 15.00 | 0.00 | - | 10 | 0 |
| 87.00 | 0.00 | - | 1 | 0 | 365.00 | 15.96 | 0.00 | - | 1 | 0 |
| 89.24 | 0.00 | - | 1 | 0 | 370.00 | 16.90 | 0.00 | - | 1 | 0 |
| 82.00 | 0.00 | - | 2 | 0 | 375.00 | 18.28 | 0.00 | - | 2 | 0 |
| 86.00 | 0.00 | - | 2 | 0 | 380.00 | 19.00 | 0.00 | - | 261 | 0 |
| 73.31 | 0.00 | - | 1 | 0 | 385.00 | 26.35 | 0.00 | - | 1 | 0 |
| 77.02 | 0.00 | - | 1 | 0 | 390.00 | 21.00 | 0.00 | - | 1 | 0 |
| 66.08 | 0.00 | - | 1 | 0 | 395.00 | 27.00 | 0.00 | - | 2 | 0 |
| 70.05 | 0.00 | - | 1 | 0 | 400.00 | 22.25 | 0.00 | - | 1 | 0 |
| 64.00 | 0.00 | - | 2 | 0 | 405.00 | 32.72 | 0.00 | - | 2 | 81 |
| 58.49 | 0.00 | - | 12 | 0 | 410.00 | 27.00 | 0.00 | - | 1 | 0 |
| 62.28 | 0.00 | - | 1 | 0 | 415.00 | 27.50 | 0.00 | - | 10 | 0 |
| 59.29 | 0.00 | - | 1 | 0 | 420.00 | 29.50 | 0.00 | - | 12 | 0 |
| 48.00 | 0.00 | - | 2 | 0 | 425.00 | 31.28 | 0.00 | - | 2 | 0 |
| 52.70 | 0.00 | - | 1 | 0 | 430.00 | 32.25 | 0.00 | - | 6 | 0 |
| 45.26 | 0.00 | - | 2 | 0 | 435.00 | 44.86 | 0.00 | - | 1 | 2 |
| 45.00 | 0.00 | - | 2 | 0 | 440.00 | 39.61 | 0.00 | - | 2 | 0 |
| 35.00 | 0.00 | - | 1 | 1 | 445.00 | 38.07 | 0.00 | - | 2 | 0 |
| 34.50 | 0.00 | - | 12 | 0 | 450.00 | 40.33 | 0.00 | - | 4 | 0 |
| 30.50 | 0.00 | - | 1 | 13 | 455.00 | 60.39 | 0.00 | - | 3 | 3 |
| 29.91 | 0.00 | - | 21 | 35 | 460.00 | 50.55 | 0.00 | - | 3 | 0 |
| 25.00 | 0.00 | - | 1 | 0 | 465.00 | 59.32 | 0.00 | - | 3 | 23 |
| 24.00 | 0.00 | - | 1 | 0 | 470.00 | 56.55 | 0.00 | - | 3 | 0 |
| 23.85 | 0.00 | - | 2 | 0 | 475.00 | 69.45 | 0.00 | - | 1 | 78 |
| 19.90 | 0.00 | - | 1 | 0 | 480.00 | 62.17 | 0.00 | - | 6 | 0 |
| 23.15 | 0.00 | - | 1 | 0 | 485.00 | 67.21 | 0.00 | - | 1 | 8 |
| 16.75 | 0.00 | - | 3 | 0 | 490.00 | 71.31 | 0.00 | - | 1 | 0 |
| 18.48 | 0.00 | - | 6 | 0 | 495.00 | 86.50 | 0.00 | - | 1 | 1 |
| 16.50 | 0.00 | - | 5 | 0 | 500.00 | 79.17 | 0.00 | - | 1 | 0 |
| 15.07 | 0.00 | - | 1 | 0 | 505.00 | - | - | - | - | - |
| 13.30 | 0.00 | - | 4 | 0 | 510.00 | 130.00 | 0.00 | - | 5 | 0 |
| 9.35 | 0.00 | - | 2 | 13 | 515.00 | 121.00 | 0.00 | - | - | 0 |
| 11.00 | 0.00 | - | 261 | 0 | 520.00 | - | - | - | - | - |
| 8.00 | 0.00 | - | 1 | 0 | 525.00 | - | - | - | - | - |
| 8.50 | 0.00 | - | 3 | 0 | 530.00 | - | - | - | - | - |
| 6.18 | 0.00 | - | 1 | 0 | 535.00 | - | - | - | - | - |
| 6.65 | 0.00 | - | 2 | 0 | 540.00 | - | - | - | - | - |
| 4.91 | 0.00 | - | 1 | 0 | 545.00 | - | - | - | - | - |
| 6.50 | 0.00 | - | 2 | 0 | 550.00 | - | - | - | - | - |
| 3.70 | 0.00 | - | 1 | 1 | 555.00 | - | - | - | - | - |
| 4.76 | 0.00 | - | 2 | 2 | 560.00 | - | - | - | - | - |
| 2.74 | 0.00 | - | - | 0 | 565.00 | - | - | - | - | - |
| 2.57 | 0.00 | - | 2 | 0 | 570.00 | - | - | - | - | - |
| 2.15 | 0.00 | - | 2 | 0 | 575.00 | - | - | - | - | - |
| 2.90 | 0.00 | - | 5 | 0 | 580.00 | - | - | - | - | - |
| 2.42 | 0.00 | - | 1 | 0 | 585.00 | - | - | - | - | - |
| 2.00 | 0.00 | - | 2 | 0 | 590.00 | - | - | - | - | - |
| 1.78 | 0.00 | - | 1 | 0 | 595.00 | - | - | - | - | - |
| 1.83 | 0.00 | - | 1 | 0 | 600.00 | 212.50 | 0.00 | - | 1 | 0 |
| 1.50 | 0.00 | - | 1 | 18 | 605.00 | - | - | - | - | - |
| 1.68 | 0.00 | - | 1 | 2 | 610.00 | - | - | - | - | - |
| 2.97 | 0.00 | - | 2 | 5 | 615.00 | - | - | - | - | - |
| 0.90 | 0.00 | - | 6 | 0 | 620.00 | - | - | - | - | - |
| 0.93 | 0.00 | - | - | 0 | 630.00 | - | - | - | - | - |
© 2023 Yahoo. All rights reserved.