SPY - SPDR S&P 500 ETF Trust
NYSEArca - Nasdaq Real-time price. Currency in USD
In the money
Calls
9 June 2023
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 153.31 | 0.00 | - | 60 | 0 | 275.00 | 0.01 | 0.00 | - | 1 | 0 |
| 148.87 | 0.00 | - | 1,200 | 0 | 280.00 | 0.01 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 285.00 | 0.01 | 0.00 | - | 11 | 0 |
| - | - | - | - | - | 290.00 | 0.01 | 0.00 | - | 5 | 0 |
| - | - | - | - | - | 295.00 | 0.01 | 0.00 | - | 34 | 0 |
| 128.69 | 0.00 | - | 3 | 0 | 300.00 | 0.01 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 305.00 | 0.01 | 0.00 | - | 5,025 | 0 |
| 118.90 | 0.00 | - | 3 | 0 | 310.00 | 0.01 | 0.00 | - | 500 | 0 |
| - | - | - | - | - | 315.00 | 0.01 | 0.00 | - | 1,000 | 0 |
| - | - | - | - | - | 320.00 | 0.01 | 0.00 | - | 270 | 0 |
| - | - | - | - | - | 325.00 | 0.01 | 0.00 | - | 5 | 0 |
| 98.25 | 0.00 | - | 3 | 0 | 330.00 | 0.01 | 0.00 | - | 1,239 | 0 |
| 92.95 | 0.00 | - | 5 | 0 | 335.00 | 0.01 | 0.00 | - | 295 | 0 |
| 86.82 | 0.00 | - | 3 | 0 | 340.00 | 0.01 | 0.00 | - | 71 | 0 |
| 83.12 | 0.00 | - | 1 | 0 | 345.00 | 0.01 | 0.00 | - | 2 | 0 |
| 78.88 | 0.00 | - | 1 | 0 | 350.00 | 0.01 | 0.00 | - | 62 | 0 |
| 62.79 | 0.00 | - | 2 | 0 | 355.00 | 0.01 | 0.00 | - | 5 | 0 |
| - | - | - | - | - | 356.00 | 0.01 | 0.00 | - | 818 | 0 |
| - | - | - | - | - | 357.00 | 0.02 | 0.00 | - | 11 | 0 |
| - | - | - | - | - | 358.00 | 0.02 | 0.00 | - | 231 | 0 |
| - | - | - | - | - | 359.00 | 0.02 | 0.00 | - | 418 | 0 |
| 68.58 | 0.00 | - | 4 | 0 | 360.00 | 0.01 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 361.00 | 0.01 | 0.00 | - | 272 | 0 |
| - | - | - | - | - | 362.00 | 0.01 | 0.00 | - | 10 | 0 |
| - | - | - | - | - | 363.00 | 0.01 | 0.00 | - | 30 | 0 |
| - | - | - | - | - | 364.00 | 0.01 | 0.00 | - | 170 | 0 |
| 64.45 | 0.00 | - | 200 | 0 | 365.00 | 0.01 | 0.00 | - | 5 | 0 |
| - | - | - | - | - | 366.00 | 0.01 | 0.00 | - | 81 | 0 |
| - | - | - | - | - | 367.00 | 0.01 | 0.00 | - | 20 | 0 |
| - | - | - | - | - | 368.00 | 0.01 | 0.00 | - | 32 | 0 |
| - | - | - | - | - | 369.00 | 0.01 | 0.00 | - | 326 | 0 |
| 56.52 | 0.00 | - | 1 | 0 | 370.00 | 0.01 | 0.00 | - | 4 | 0 |
| - | - | - | - | - | 371.00 | 0.04 | 0.00 | - | 215 | 0 |
| 54.69 | 0.00 | - | 2 | 0 | 372.00 | 0.01 | 0.00 | - | 10 | 0 |
| - | - | - | - | - | 373.00 | 0.03 | 0.00 | - | 273 | 0 |
| 54.49 | 0.00 | - | 10 | 0 | 374.00 | 0.01 | 0.00 | - | 18 | 0 |
| 53.74 | 0.00 | - | 31 | 0 | 375.00 | 0.01 | 0.00 | - | 5 | 0 |
| 52.43 | 0.00 | - | 3 | 0 | 376.00 | 0.01 | 0.00 | - | 5 | 0 |
| - | - | - | - | - | 377.00 | 0.01 | 0.00 | - | 1,357 | 0 |
| 50.76 | 0.00 | - | 5 | 0 | 378.00 | 0.06 | 0.00 | - | 18 | 0 |
| 49.00 | 0.00 | - | 5 | 0 | 379.00 | 0.01 | 0.00 | - | 2 | 0 |
| 49.01 | 0.00 | - | 19 | 0 | 380.00 | 0.01 | 0.00 | - | 35 | 0 |
| - | - | - | - | - | 381.00 | 0.05 | 0.00 | - | 244 | 0 |
| 46.97 | 0.00 | - | 1 | 0 | 382.00 | 0.01 | 0.00 | - | 47 | 0 |
| - | - | - | - | - | 383.00 | 0.02 | 0.00 | - | 10 | 0 |
| 34.28 | 0.00 | - | 2 | 0 | 384.00 | 0.01 | 0.00 | - | 75 | 0 |
| 43.92 | 0.00 | - | 6 | 0 | 385.00 | 0.01 | 0.00 | - | 1,417 | 0 |
| 35.28 | 0.00 | - | 2 | 0 | 386.00 | 0.01 | 0.00 | - | 3 | 0 |
| 39.24 | 0.00 | - | 1 | 0 | 387.00 | 0.01 | 0.00 | - | 518 | 0 |
| 40.49 | 0.00 | - | 2 | 0 | 388.00 | 0.01 | 0.00 | - | 17 | 0 |
| 37.66 | 0.00 | - | 1 | 0 | 389.00 | 0.01 | 0.00 | - | 213 | 0 |
| 39.27 | 0.00 | - | 200 | 0 | 390.00 | 0.01 | 0.00 | - | 702 | 0 |
| 37.63 | 0.00 | - | 4 | 0 | 391.00 | 0.01 | 0.00 | - | 334 | 0 |
| 35.08 | 0.00 | - | 6 | 0 | 392.00 | 0.01 | 0.00 | - | 1,188 | 0 |
| 30.34 | 0.00 | - | 1 | 0 | 392.50 | 0.01 | 0.00 | - | 487 | 0 |
| 35.07 | 0.00 | - | 1 | 0 | 393.00 | 0.01 | 0.00 | - | 704 | 0 |
| 34.08 | 0.00 | - | 22 | 0 | 394.00 | 0.01 | 0.00 | - | 14 | 0 |
| 32.16 | 0.00 | - | 8 | 0 | 395.00 | 0.01 | 0.00 | - | 73 | 0 |
| 32.06 | 0.00 | - | 3 | 0 | 396.00 | 0.02 | 0.00 | - | 215 | 0 |
| 29.22 | 0.00 | - | 1 | 0 | 397.00 | 0.02 | 0.00 | - | 7 | 0 |
| 30.44 | 0.00 | - | 4 | 0 | 397.50 | 0.02 | 0.00 | - | 1 | 0 |
| 30.99 | 0.00 | - | 14 | 0 | 398.00 | 0.02 | 0.00 | - | 16 | 0 |
| 29.99 | 0.00 | - | 7 | 0 | 399.00 | 0.02 | 0.00 | - | 1,008 | 0 |
| 29.32 | 0.00 | - | 78 | 0 | 400.00 | 0.02 | 0.00 | - | 236 | 0 |
| 27.95 | 0.00 | - | 7 | 0 | 401.00 | 0.02 | 0.00 | - | 63 | 0 |
| 25.85 | 0.00 | - | 15 | 0 | 402.00 | 0.01 | 0.00 | - | 60 | 0 |
| 25.08 | 0.00 | - | 1 | 0 | 402.50 | 0.02 | 0.00 | - | 9 | 0 |
| 25.70 | 0.00 | - | 1 | 0 | 403.00 | 0.02 | 0.00 | - | 589 | 0 |
| 25.07 | 0.00 | - | 24 | 0 | 404.00 | 0.01 | 0.00 | - | 211 | 0 |
| 24.28 | 0.00 | - | 33 | 0 | 405.00 | 0.02 | 0.00 | - | 1,862 | 0 |
| 23.29 | 0.00 | - | 53 | 0 | 406.00 | 0.01 | 0.00 | - | 281 | 0 |
| 21.97 | 0.00 | - | 36 | 0 | 407.00 | 0.01 | 0.00 | - | 2,912 | 0 |
| 21.22 | 0.00 | - | 2 | 0 | 407.50 | 0.02 | 0.00 | - | 391 | 0 |
| 21.11 | 0.00 | - | 115 | 0 | 408.00 | 0.02 | 0.00 | - | 1,946 | 0 |
| 20.03 | 0.00 | - | 38 | 0 | 409.00 | 0.02 | 0.00 | - | 4,494 | 0 |
| 18.95 | 0.00 | - | 199 | 0 | 410.00 | 0.02 | 0.00 | - | 6,690 | 0 |
| 18.09 | 0.00 | - | 103 | 0 | 411.00 | 0.02 | 0.00 | - | 588 | 0 |
| 17.01 | 0.00 | - | 197 | 0 | 412.00 | 0.03 | 0.00 | - | 595 | 0 |
| 15.47 | 0.00 | - | 9 | 0 | 412.50 | 0.02 | 0.00 | - | 289 | 0 |
| 16.28 | 0.00 | - | 133 | 0 | 413.00 | 0.02 | 0.00 | - | 944 | 0 |
| 14.92 | 0.00 | - | 165 | 0 | 414.00 | 0.03 | 0.00 | - | 891 | 0 |
| 13.99 | 0.00 | - | 356 | 0 | 415.00 | 0.02 | 0.00 | - | 3,664 | 0 |
| 13.34 | 0.00 | - | 189 | 0 | 416.00 | 0.02 | 0.00 | - | 4,394 | 0 |
| 12.25 | 0.00 | - | 271 | 0 | 417.00 | 0.03 | 0.00 | - | 4,602 | 0 |
| 11.86 | 0.00 | - | 253 | 0 | 417.50 | 0.03 | 0.00 | - | 621 | 0 |
| 11.03 | 0.00 | - | 532 | 0 | 418.00 | 0.03 | 0.00 | - | 6,645 | 0 |
| 10.03 | 0.00 | - | 288 | 0 | 419.00 | 0.03 | 0.00 | - | 3,983 | 0 |
| 8.99 | 0.00 | - | 1,362 | 0 | 420.00 | 0.04 | 0.00 | - | 52,065 | 0 |
| 8.00 | 0.00 | - | 739 | 0 | 421.00 | 0.03 | 0.00 | - | 9,856 | 0 |
| 6.98 | 0.00 | - | 919 | 0 | 422.00 | 0.05 | 0.00 | - | 62,217 | 0 |
| 6.03 | 0.00 | - | 1,548 | 0 | 423.00 | 0.06 | 0.00 | - | 28,341 | 0 |
| 5.03 | 0.00 | - | 3,161 | 0 | 424.00 | 0.07 | 0.00 | - | 54,799 | 0 |
| 4.06 | 0.00 | - | 9,994 | 0 | 425.00 | 0.12 | 0.00 | - | 121,690 | 0 |
| 3.07 | 0.00 | - | 33,013 | 0 | 426.00 | 0.20 | 0.00 | - | 137,028 | 0 |
| 2.35 | 0.00 | - | 111,807 | 0 | 427.00 | 0.36 | 0.00 | - | 163,640 | 0 |
| 1.61 | 0.00 | - | 167,637 | 0 | 428.00 | 0.60 | 0.00 | - | 201,947 | 0 |
| 1.02 | 0.00 | - | 189,563 | 0 | 429.00 | 1.01 | 0.00 | - | 105,771 | 0 |
| 0.60 | 0.00 | - | 165,906 | 0 | 430.00 | 1.61 | 0.00 | - | 59,025 | 0 |
| 0.34 | 0.00 | - | 57,187 | 0 | 431.00 | 2.33 | 0.00 | - | 7,454 | 0 |
| 0.19 | 0.00 | - | 44,698 | 0 | 432.00 | 3.16 | 0.00 | - | 3,139 | 0 |
| 0.10 | 0.00 | - | 24,488 | 0 | 433.00 | 4.06 | 0.00 | - | 554 | 0 |
| 0.04 | 0.00 | - | 19,130 | 0 | 434.00 | 5.03 | 0.00 | - | 80 | 0 |
| 0.03 | 0.00 | - | 12,517 | 0 | 435.00 | 6.03 | 0.00 | - | 419 | 0 |
| 0.02 | 0.00 | - | 10,327 | 0 | 436.00 | 6.93 | 0.00 | - | 149 | 0 |
| 0.01 | 0.00 | - | 1,698 | 0 | 437.00 | 7.73 | 0.00 | - | 67 | 0 |
| 0.01 | 0.00 | - | 2,195 | 0 | 438.00 | 9.14 | 0.00 | - | 13 | 0 |
| 0.01 | 0.00 | - | 134 | 0 | 439.00 | 12.10 | 0.00 | - | 5 | 0 |
| 0.01 | 0.00 | - | 429 | 0 | 440.00 | 10.90 | 0.00 | - | 80 | 0 |
| 0.01 | 0.00 | - | 29 | 0 | 441.00 | 12.08 | 0.00 | - | 2 | 0 |
| 0.01 | 0.00 | - | 18 | 0 | 442.00 | 12.78 | 0.00 | - | 1 | 0 |
| 0.01 | 0.00 | - | 26 | 0 | 443.00 | 14.87 | 0.00 | - | 5 | 0 |
| 0.01 | 0.00 | - | 89 | 0 | 444.00 | 15.82 | 0.00 | - | 1 | 0 |
| 0.01 | 0.00 | - | 31 | 0 | 445.00 | 18.26 | 0.00 | - | 81 | 0 |
| 0.01 | 0.00 | - | 30 | 0 | 446.00 | 19.32 | 0.00 | - | 8 | 0 |
| 0.01 | 0.00 | - | 12 | 0 | 447.00 | 19.90 | 0.00 | - | 1 | 0 |
| 0.01 | 0.00 | - | 5 | 0 | 448.00 | 19.00 | 0.00 | - | 1 | 0 |
| 0.01 | 0.00 | - | 10 | 0 | 449.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 4 | 0 | 450.00 | 21.70 | 0.00 | - | 1 | 0 |
| 0.01 | 0.00 | - | 4 | 0 | 451.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 1 | 0 | 452.00 | 24.69 | 0.00 | - | 2 | 0 |
| 0.01 | 0.00 | - | 220 | 0 | 453.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 56 | 0 | 454.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 2 | 0 | 455.00 | 28.38 | 0.00 | - | 6 | 0 |
| 0.01 | 0.00 | - | 13 | 0 | 456.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 4 | 0 | 457.00 | 30.40 | 0.00 | - | 2 | 0 |
| 0.01 | 0.00 | - | 6 | 0 | 458.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 462 | 0 | 459.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 11 | 0 | 460.00 | 31.35 | 0.00 | - | 8 | 0 |
| 0.01 | 0.00 | - | 38 | 0 | 465.00 | 53.88 | 0.00 | - | 2 | 0 |
| 0.01 | 0.00 | - | 25 | 0 | 470.00 | 43.10 | 0.00 | - | 1 | 0 |
| 0.01 | 0.00 | - | 103 | 0 | 475.00 | 48.84 | 0.00 | - | 1 | 0 |
| 0.01 | 0.00 | - | - | 2 | 480.00 | 63.38 | 0.00 | - | 2 | 0 |
| 0.01 | 0.00 | - | 1 | 0 | 482.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 1 | 0 | 485.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 1 | 2 | 490.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 1 | 0 | 500.00 | - | - | - | - | - |
© 2023 Yahoo. All rights reserved.