Advertisement
U.S. markets closed

SPDR S&P 500 ETF Trust (SPY)

NYSEArca - Nasdaq Real Time Price. Currency in USD
523.07-0.10 (-0.02%)
At close: 04:00PM EDT
522.95 -0.12 (-0.02%)
After hours: 07:59PM EDT
Advertisement
In The Money
Show:ListStraddle
Calls
April 1, 2024
Puts
Last PriceChange% ChangeVolumeOpen InterestStrikeLast PriceChange% ChangeVolumeOpen Interest
87.55+3.58+4.26%20436.000.01-0.01-50.00%1090
86.33+1.72+2.03%11437.000.010.00-1021
-----439.000.050.00--1
-----440.000.020.00-46
-----441.000.010.00-55
-----442.000.030.00-1010
-----443.000.030.00--11
78.30+3.10+4.12%11445.000.030.00-11
-----446.000.010.00-116
-----447.000.010.00-98
-----448.000.010.00-120120
-----449.000.01-0.01-50.00%85
74.26+4.01+5.71%1262450.000.010.00-69868
-----451.000.010.00-1112
-----452.000.030.00-104104
-----453.000.020.00-206206
67.040.00-77454.000.020.00--2
-----455.000.040.00--30
-----457.000.01-0.02-66.67%4,2805
-----458.000.020.00-5,9223
-----459.000.01-0.01-50.00%541290
64.27+4.25+7.08%614460.000.01-0.01-50.00%11567
62.61+3.14+5.28%11461.00-----
61.48+3.32+5.71%44462.00-----
53.250.00--1463.000.01-0.09-90.00%2191
-----464.000.01-0.01-50.00%211211
-----465.000.01-0.01-50.00%87277
-----466.000.01-0.02-66.67%3256
-----467.000.01-0.02-66.67%1,6151
52.800.00-11470.000.01-0.01-50.00%99233
-----471.000.01-0.01-50.00%1,36171
-----472.000.01-0.01-50.00%288138
-----473.000.01-0.01-50.00%4,147129
-----474.000.020.00-2627
49.30+1.94+4.10%22475.000.020.00-723
-----476.000.01-0.01-50.00%20420
-----477.000.01-0.02-66.67%68433
-----478.000.020.00-9056,012
-----479.000.020.00-15422
43.99+2.67+6.46%11480.000.030.00-1274
39.340.00-11481.000.030.00-2029
41.46+3.16+8.25%11482.000.040.00-212137
38.040.00-40483.000.020.00-236
38.760.00-1717484.000.020.00-13,039
-----485.000.02-0.01-33.33%141
-----486.000.020.00-284
-----487.000.020.00-12899
36.20+1.40+4.02%31488.000.02-0.03-60.00%24
-----489.000.020.00-2232
33.19+7.22+27.80%280490.000.01-0.01-50.00%1601,037
-----491.000.02-0.01-33.33%1,065438
29.130.00-41492.000.02-0.01-33.33%240327
-----493.000.01-0.02-66.67%1,415185
29.54+0.02+0.07%2112494.000.02-0.02-50.00%5,868182
28.66+2.59+9.93%28495.000.030.00-7,902138
27.11+2.03+8.09%232117496.000.020.00-1772,194
26.40+2.14+8.82%3202497.000.02-0.01-33.33%97799
26.27+2.90+12.41%386120498.000.02-0.03-60.00%207189
24.30+8.31+51.97%21499.000.01-0.01-50.00%17406
23.00+1.83+8.64%1171500.000.020.00-10,9691,316
23.36+3.29+16.39%1025501.000.01-0.01-50.00%430564
21.04+2.24+11.91%247502.000.020.00-9782,290
20.43+2.30+12.69%11137503.000.02-0.01-33.33%2581,853
19.52+1.21+6.61%12093504.000.02-0.01-33.33%578659
19.25+2.38+14.11%297505.000.02-0.01-33.33%2,1921,509
17.29+0.65+3.91%911506.000.03-0.01-25.00%67816
17.11+2.54+17.43%576507.000.030.00-4401,013
16.56+3.99+31.74%616508.000.02-0.02-50.00%1512,624
14.50+0.85+6.23%22258509.000.02-0.03-60.00%1,8001,810
14.31+1.73+13.75%285,085510.000.02-0.03-60.00%6,92710,123
13.33+1.88+16.42%8972511.000.02-0.04-66.67%1,28411,643
11.79+1.35+12.93%61150512.000.03-0.04-57.14%4,0002,300
11.26+1.40+14.20%1957513.000.03-0.04-57.14%4,6052,752
10.04+1.30+14.87%120147514.000.04-0.05-55.56%4,4413,867
9.58+0.91+10.50%119345515.000.05-0.07-58.33%35,8865,692
7.44-0.17-2.23%146444516.000.06-0.09-60.00%11,6403,937
6.43+0.73+12.81%194501517.000.08-0.12-60.00%14,3635,375
5.46-0.29-5.04%1,0121,804518.000.11-0.17-60.71%26,7576,041
4.54-0.36-7.35%1,1521,775519.000.16-0.23-58.97%40,6036,617
3.59-0.45-11.14%6,0175,939520.000.27-0.27-50.00%61,6539,889
2.77-0.47-14.51%7,1227,469521.000.43-0.34-44.16%48,66111,481
1.97-0.57-22.44%14,77311,346522.000.69-0.40-36.70%73,7189,260
1.37-0.55-28.65%69,6635,362523.001.06-0.40-27.40%150,3574,178
0.87-0.54-38.30%137,7844,898524.001.54-0.38-19.79%67,7364,100
0.51-0.48-48.48%82,34116,215525.002.20-0.31-12.35%14,5101,002
0.26-0.40-60.61%38,7873,851526.002.91-0.34-10.46%4,876497
0.12-0.30-71.43%29,5487,295527.003.79-0.57-13.07%2,50466
0.07-0.19-73.08%17,0702,416528.004.69-0.01-0.21%1,33748
0.03-0.12-80.00%41,3843,186529.005.47-1.24-18.48%12612
0.01-0.08-88.89%26,62921,931530.006.71-0.02-0.30%55674
0.010.00-6,2232,886535.0012.15-3.62-22.95%390
0.010.00-1112,757540.0016.37-4.38-21.11%11
0.010.00-21,610545.00-----
0.010.00-22810550.00-----
0.010.00-1105555.0035.000.00-10
0.010.00-2127560.0038.600.00-10
0.010.00-1929565.00-----
0.010.00-88570.00-----
0.010.00-33585.00-----
0.010.00-11590.0069.000.00-40
0.010.00-11595.00-----
0.010.00-221600.00-----