SPY
(NYSE)
342.13
-5.19   (-1.49%)
After Hours: 343.88 1.75 (0.51%)
Volume (24h) Market Cap. Day Range 52w Range
55.99M 314.00B 341.04 - 349.33 218.27 - 358.75
Calls
Strike Price Change % Change Volume Open Int
180.00 161.61 -4.52 -2.72% 0 0
185.00 156.61 -4.52 -2.81% 0 0
190.00 151.61 -4.52 -2.90% 0 0
195.00 146.61 -4.52 -2.99% 0 0
200.00 141.61 -4.52 -3.10% 0 0
205.00 136.61 -4.52 -3.20% 0 0
210.00 131.61 -4.52 -3.32% 0 0
215.00 126.61 -4.52 -3.45% 0 0
220.00 121.61 -4.52 -3.58% 0 0
225.00 116.61 -4.52 -3.74% 0 0
230.00 111.61 -4.52 -3.89% 0 0
235.00 106.61 -4.52 -4.07% 0 1
240.00 101.61 -4.52 -4.26% 0 0
245.00 96.61 -4.52 -4.47% 0 0
250.00 91.61 -4.52 -4.70% 2 0
255.00 86.61 -4.54 -4.98% 0 0
260.00 81.61 -4.54 -5.26% 0 0
265.00 76.61 -4.54 -5.59% 0 11
270.00 71.61 -4.54 -5.96% 0 0
275.00 66.62 -4.53 -6.36% 0 0
280.00 61.62 -4.52 -6.83% 0 0
285.00 56.61 -4.55 -7.44% 0 1
290.00 56.16 -1.21 -2.11% 1 1
295.00 46.62 -4.54 -8.88% 0 1
300.00 41.62 -5.87 -12.36% 0 8
305.00 36.62 -5.88 -13.84% 0 25
310.00 36.18 -1.33 -3.55% 19 29
315.00 26.63 -5.91 -18.17% 0 23
320.00 21.64 -4.60 -17.53% 34 356
324.00 17.65 -4.58 -20.58% 355 35
325.00 16.73 -6.49 -27.94% 358 286
326.00 15.72 -4.53 -22.35% 381 285
327.00 14.73 -4.53 -23.52% 764 231
328.00 13.79 -4.48 -24.51% 1,109 270
329.00 12.81 -4.50 -26.00% 906 200
330.00 11.84 -4.47 -27.41% 184 1,089
331.00 10.89 -4.45 -29.03% 10 167
332.00 9.96 -4.43 -30.76% 181 917
333.00 9.05 -4.37 -32.53% 237 1,465
334.00 8.16 -4.34 -34.76% 140 1,216
335.00 7.29 -4.29 -37.05% 408 2,230
336.00 6.45 -4.21 -39.52% 414 2,027
337.00 5.65 -4.13 -42.23% 314 1,036
338.00 4.89 -4.01 -45.06% 974 1,232
339.00 4.17 -3.88 -48.23% 1,014 765
340.00 3.51 -3.72 -51.38% 1,993 2,081
341.00 2.90 -3.55 -55.08% 2,900 468
342.00 2.34 -3.34 -58.75% 13,451 1,015
343.00 1.85 -3.11 -62.64% 17,420 1,397
344.00 1.43 -2.86 -66.63% 20,607 1,292
345.00 1.08 -2.58 -70.36% 37,731 3,250
346.00 0.80 -2.28 -74.15% 42,403 2,379
347.00 0.56 -1.98 -77.84% 31,582 4,155
348.00 0.41 -1.68 -80.58% 38,526 2,702
349.00 0.29 -1.38 -82.88% 27,316 5,584
350.00 0.21 -1.11 -84.41% 75,980 5,943
351.00 0.14 -0.88 -86.70% 16,789 2,820
352.00 0.10 -0.68 -87.66% 20,111 3,833
353.00 0.08 -0.50 -86.96% 11,475 3,561
354.00 0.04 -0.38 -89.41% 20,503 3,477
355.00 0.04 -0.28 -88.71% 19,413 3,040
356.00 0.03 -0.20 -88.64% 5,015 2,396
357.00 0.03 -0.13 -83.87% 4,807 3,391
358.00 0.01 -0.09 -85.71% 4,964 3,660
359.00 0.01 -0.06 -78.57% 3,078 2,240
360.00 0.01 -0.04 -72.73% 6,484 4,047
361.00 0.01 -0.03 -85.71% 1,557 1,178
362.00 0.01 -0.02 -80.00% 740 1,139
363.00 0.01 -0.01 -66.67% 2,608 13,943
364.00 0.01 -0.01 -66.67% 760 3,987
365.00 0.01 -0.01 -66.67% 55 4,039
366.00 0.01 -0.01 -66.67% 36 662
367.00 0.01 0.00 0.00% 14 244
368.00 0.01 -0.01 -0.67% 1 190
369.00 0.01 0.00 0.00% 2 514
370.00 0.01 -0.01 -66.67% 104 583
371.00 0.01 -0.01 -66.67% 40 125
372.00 0.01 0.00 0.00% 1 143
373.00 0.01 -0.01 -66.67% 2 235
374.00 0.01 0.00 0.00% 2 55
375.00 0.01 -0.02 -80.00% 0 68
376.00 0.01 0.00 0.00% 1 5
377.00 0.01 0.00 0.00% 0 40
378.00 0.01 -0.01 -66.67% 0 144
379.00 0.01 0.00 0.00% 0 39
380.00 0.01 -0.01 -66.67% 0 94
381.00 0.01 0.00 0.00% 0 1
385.00 0.01 -0.01 -66.67% 0 50
390.00 0.01 0.00 0.00% 0 641
395.00 0.01 0.00 0.00% 0 29
400.00 0.01 0.00 0.00% 0 93
405.00 0.01 0.00 0.00% 0 0
410.00 0.01 0.00 0.00% 0 41
420.00 0.01 0.00 0.00% 0 10
Puts
Strike Price Change % Change Volume Open Int
180.00 0.01 0.00 0.00% 11 6
185.00 0.01 -0.01 -66.67% 0 3
190.00 0.01 -0.01 -66.67% 0 0
195.00 0.01 0.00 0.00% 0 450
200.00 0.01 -0.01 -66.67% 0 101
205.00 0.01 0.00 0.00% 0 100
210.00 0.01 0.00 0.00% 0 55
215.00 0.01 0.00 0.00% 1 80
220.00 0.01 0.00 0.00% 0 130
225.00 0.01 0.00 0.00% 0 1
230.00 0.01 0.00 0.00% 0 571
235.00 0.01 0.00 0.00% 0 4
240.00 0.01 0.00 0.00% 0 41
245.00 0.01 -0.02 -80.00% 0 253
250.00 0.01 0.00 0.00% 0 352
255.00 0.01 0.00 0.00% 0 1,856
260.00 0.01 0.00 0.00% 0 2,723
265.00 0.01 -0.01 -66.67% 0 1,228
270.00 0.01 0.00 0.00% 20 448
275.00 0.01 -0.01 -66.67% 1 1,225
280.00 0.01 -0.01 -66.67% 321 2,458
285.00 0.01 -0.01 -66.67% 717 2,703
290.00 0.01 -0.01 -66.67% 469 2,424
295.00 0.01 -0.02 -80.00% 726 2,149
300.00 0.01 -0.01 -40.00% 178 2,854
305.00 0.01 -0.02 -57.14% 1,068 1,752
310.00 0.03 -0.01 -28.57% 1,789 3,191
315.00 0.03 -0.03 -54.55% 1,453 13,957
320.00 0.04 -0.02 -30.77% 1,318 3,890
324.00 0.08 -0.01 -11.76% 1,626 1,926
325.00 0.08 -0.01 -10.53% 2,460 1,849
326.00 0.10 -0.01 -9.52% 1,871 1,080
327.00 0.12 0.00 0.00% 2,582 1,312
328.00 0.15 0.01 +7.41% 1,751 1,579
329.00 0.18 0.03 +19.35% 3,506 6,402
330.00 0.23 0.05 +28.57% 6,215 3,254
331.00 0.28 0.07 +30.95% 4,633 1,873
332.00 0.34 0.09 +38.00% 6,659 2,786
333.00 0.43 0.14 +45.00% 6,147 2,819
334.00 0.55 0.19 +51.39% 6,475 1,816
335.00 0.68 0.25 +58.14% 21,033 11,627
336.00 0.84 0.32 +62.50% 12,506 5,488
337.00 1.04 0.41 +65.87% 15,458 16,246
338.00 1.27 0.52 +68.87% 16,942 2,580
339.00 1.56 0.66 +73.89% 22,725 4,589
340.00 1.90 0.81 +75.46% 51,077 3,701
341.00 2.29 1.01 +78.60% 22,646 2,009
342.00 2.74 1.21 +78.76% 47,876 2,803
343.00 3.24 1.43 +79.01% 28,649 2,798
344.00 3.81 1.69 +79.11% 20,739 2,340
345.00 4.46 1.96 +78.20% 41,208 5,833
346.00 5.17 2.25 +77.23% 33,846 2,010
347.00 5.96 2.56 +75.41% 19,732 3,250
348.00 6.78 2.86 +72.96% 17,004 2,724
349.00 7.66 3.15 +69.84% 5,373 2,421
350.00 8.52 3.35 +64.70% 4,055 3,158
351.00 9.47 3.60 +61.41% 965 1,051
352.00 10.43 3.81 +57.63% 1,473 948
353.00 11.39 3.97 +53.57% 291 702
354.00 12.41 4.14 +50.03% 124 443
355.00 13.37 4.23 +46.31% 352 147
356.00 14.36 4.28 +42.46% 131 144
357.00 15.39 4.38 +39.72% 37 31
358.00 16.43 4.47 +37.37% 17 61
359.00 17.39 4.48 +34.70% 23 84
360.00 18.40 4.49 +32.33% 241 22
361.00 19.39 6.16 +46.54% 25 2
362.00 20.39 4.51 +28.39% 7 6
363.00 21.39 6.31 +41.84% 2 3
364.00 22.39 6.34 +39.50% 6 7
365.00 23.39 8.65 +58.72% 59 4
366.00 24.39 4.53 +22.80% 3 0
367.00 25.39 5.84 +29.91% 0 11
368.00 26.38 4.52 +0.21% 2 26
369.00 27.38 1.80 +7.04% 1 1
370.00 28.39 5.64 +24.81% 0 1
371.00 29.39 4.54 +18.24% 0 0
372.00 30.39 1.81 +6.33% 0 1
373.00 31.39 4.54 +16.88% 0 0
374.00 32.39 4.53 +16.26% 0 0
375.00 33.39 4.53 +15.71% 0 0
376.00 34.39 4.53 +15.17% 0 0
377.00 35.39 4.53 +14.66% 0 0
378.00 36.38 4.52 +14.19% 0 0
379.00 37.39 4.52 +13.74% 0 0
380.00 38.39 4.52 +13.36% 0 0
381.00 39.39 4.52 +12.95% 0 0
385.00 43.39 4.52 +11.64% 0 0
390.00 48.39 4.53 +10.32% 0 0
395.00 53.39 4.52 +9.26% 0 0
400.00 58.39 5.88 +11.19% 0 50
405.00 63.39 4.52 +7.68% 0 0
410.00 68.40 4.53 +7.08% 0 0
420.00 78.39 4.52 +6.13% 0 0
Cap:    |  Volume (24h):