U.S. markets close in 3 hours 8 minutes

SPDR S&P 500 ETF Trust (SPY)

NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
423.16-1.15 (-0.27%)
As of 12:52PM EDT. Market open.
In The Money
Show:ListStraddle
Calls
June 14, 2021
Puts
Last PriceChange% ChangeVolumeOpen InterestStrikeLast PriceChange% ChangeVolumeOpen Interest
195.970.00--1225.000.020.00-5059
-----235.000.010.00-1101
-----240.000.010.00-7108
-----245.000.010.00-15
-----250.000.010.00-22
-----255.000.010.00--2
-----260.000.010.00-12
154.710.00--0265.000.010.00-136
146.590.00-250270.000.010.00-1012
141.800.00-480275.000.010.00-22
140.260.00--0280.000.010.00-2510
133.690.00-960285.000.010.00-118
128.680.00-2680290.000.010.00-24
123.680.00-2180295.000.010.00-1035
124.02+5.19+4.37%50300.000.010.00-11211
115.550.00-80305.000.010.00-157
-----310.000.010.00-100106
-----315.000.020.00-60106
101.790.00-100320.000.010.00-2379
-----325.000.010.00-2133
94.27+2.34+2.55%11330.000.010.00-5394
86.790.00-300335.000.010.00-47201
82.370.00-20340.000.010.00-1687
79.320.00-33345.000.050.00-21,115
73.96+0.30+0.41%22350.000.010.00-21,432
-----355.000.010.00-31,589
49.950.00--1360.000.010.00-11,219
59.26+0.55+0.94%19365.000.010.00-19597
53.480.00-334370.000.010.00-11,911
49.770.00-21372.000.040.00-101,297
-----373.000.020.00-90358
49.130.00--10374.000.020.00-90313
48.460.00-50470375.000.02+0.01+100.00%12,229
47.130.00--60376.000.01-0.01-50.00%1767
-----377.000.010.00-4,8194,914
46.070.00-962378.000.010.00-8331
44.410.00--2379.000.010.00-2,2022,212
43.360.00-4118380.000.010.00-1210,691
42.360.00--4381.000.010.00-1,9372,083
-----382.000.010.00-7132
40.460.00--50383.000.01-0.02-66.67%2343
38.870.00-1011384.000.010.00-66233
39.10+0.53+1.37%1180385.000.020.00-3,0202,689
37.880.00--7386.000.010.00-1,2171,235
35.190.00--10387.000.010.00-2756
35.570.00--50388.000.020.00-39253
33.130.00--50389.000.020.00-809918
33.50-0.06-0.18%1205390.000.01-0.01-50.00%835,447
32.660.00--302391.000.01-0.01-50.00%1517
31.69+0.12+0.38%150392.000.020.00-373408
30.560.00-157158393.000.020.00-330776
28.200.00-5050394.000.020.00-14494
28.570.00-8226395.000.01-0.02-66.67%16,066
28.300.00-1422396.000.020.00-6813,373
26.390.00-121285397.000.020.00-1211,053
25.31-0.07-0.28%223398.000.020.00-2851,155
24.580.00-147130399.000.01-0.04-80.00%34,058
23.88-0.36-1.49%8611400.000.01-0.02-66.67%2421,657
22.49-0.17-0.75%1021401.000.030.00-2412,490
21.37-0.18-0.84%415402.000.01-0.02-66.67%101,030
20.37-0.86-4.05%15403.000.01-0.02-66.67%61,157
19.38-0.78-3.87%141404.000.01-0.03-75.00%11,555
18.30+0.21+1.16%56376405.000.01-0.03-75.00%125,159
17.420.00-77336406.000.01-0.03-75.00%4518,839
16.56+0.49+3.05%28312407.000.02-0.02-50.00%192,270
15.51-0.02-0.13%24167408.000.01-0.04-80.00%271,581
14.90+0.83+5.90%31223409.000.01-0.03-75.00%1941,711
13.43-0.39-2.82%10708410.000.01-0.04-80.00%2465,538
12.36-0.28-2.22%168418411.000.01-0.05-83.33%522,464
11.31-0.43-3.66%164507412.000.01-0.05-83.33%1504,396
10.38-0.93-8.22%4464413.000.01-0.05-83.33%4552,619
9.49-0.14-1.45%22257414.000.01-0.07-87.50%2,0872,822
8.44-0.89-9.54%140956415.000.01-0.05-83.33%3,7175,274
7.27-1.06-12.73%102858416.000.01-0.06-85.71%8903,020
6.33-1.01-13.76%311987417.000.01-0.07-87.50%1,1545,076
5.33-1.01-15.93%2711,104418.000.01-0.08-88.89%3,2946,869
4.31-1.09-20.19%6161,829419.000.02-0.09-81.82%7,90011,575
3.36-1.03-23.46%1,28323,019420.000.03-0.11-78.57%9,80343,323
2.39-1.01-29.71%4,6045,185421.000.04-0.13-76.47%17,56213,093
1.42-1.07-42.97%12,3684,945422.000.09-0.17-65.38%52,41014,220
0.60-1.07-64.07%51,6658,592423.000.27-0.13-32.50%113,47920,784
0.16-0.78-82.98%127,58212,358424.000.84+0.15+21.74%80,42811,812
0.04-0.40-90.91%54,72616,286425.001.68+0.50+42.37%21,9514,734
0.02-0.17-89.47%17,99011,800426.002.68+0.76+39.58%2,6901,588
0.01-0.08-88.89%10,1979,940427.003.59+0.81+29.14%673778
0.01-0.05-83.33%8,2047,339428.004.75+0.98+25.99%147230
0.01-0.02-66.67%1,4874,005429.005.68+0.89+18.58%447508
0.01-0.02-66.67%6674,553430.006.50+0.75+13.04%108232
0.01-0.01-50.00%2,3464,124431.007.50+0.05+0.67%2360
0.010.00-82,441432.008.60+0.80+10.26%1076
0.010.00-9062,207433.009.60-0.48-4.76%87178
0.010.00-61,057434.0010.52-0.01-0.09%57160
0.010.00-7051,228435.0011.11-0.29-2.54%375
0.010.00-29536436.0012.33+0.53+4.49%20
0.010.00-13313437.00-----
0.010.00-9691,330438.0013.780.00--24
0.010.00-5194439.0015.400.00--1
0.010.00-5874440.0021.170.00-22
0.010.00-165441.00-----
0.010.00-25232442.00-----
0.010.00-30240443.0022.260.00-206
0.020.00-21128444.0019.780.00-2412
0.010.00-349617445.0023.220.00-5356
0.010.00-4860446.0023.650.00-2020
0.010.00-155447.00-----
0.010.00-275278448.0025.430.00--3
0.010.00-132190449.0025.760.00-1010
0.020.00-90647450.0026.770.00-1040
0.010.00-1740451.0028.590.00-2020
0.010.00-88452.00-----
-----453.0029.490.00---
0.010.00-8999454.00-----
0.010.00-4152455.00-----
0.010.00-160456.0033.570.00-75
0.010.00--20457.0034.580.00--0
0.010.00-568460.00-----
0.020.00-461465465.00-----
0.010.00-610470.00-----
0.020.00-100501475.00-----
0.010.00-11485.00-----
0.010.00--1490.00-----
-----495.0072.540.00--0
0.010.00-1112500.0076.680.00--20