SPDR S&P 500 ETF Trust (SPY)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 10:04AM EDT. Market open.
Calls
21 March 2025
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 342.72 | 0.00 | - | 1 | 21 | 180.00 | 0.30 | 0.00 | - | 3 | 2,207 |
| 228.50 | 0.00 | - | 14 | 18 | 185.00 | 0.34 | 0.00 | - | 25 | 77 |
| 328.55 | 0.00 | - | 2 | 18 | 190.00 | 0.34 | 0.00 | - | 1 | 26 |
| 333.94 | 0.00 | - | 1 | 2 | 195.00 | 0.35 | 0.00 | - | 1 | 47 |
| 329.26 | 0.00 | - | 1 | 93 | 200.00 | 0.40 | 0.00 | - | 2 | 1,495 |
| 300.40 | 0.00 | - | 3 | 27 | 205.00 | 0.50 | 0.00 | - | 10 | 71 |
| 312.66 | 0.00 | - | 1 | 4 | 210.00 | 0.45 | -0.06 | -11.76% | 1 | 4,048 |
| 244.50 | 0.00 | - | 1 | 2 | 215.00 | 0.70 | 0.00 | - | 3 | 407 |
| 303.51 | 0.00 | - | 1 | 3 | 220.00 | 0.63 | 0.00 | - | 1 | 86 |
| 254.38 | 0.00 | - | 1 | 4 | 225.00 | 0.53 | 0.00 | - | 12 | 60 |
| 293.62 | 0.00 | - | 3 | 232 | 230.00 | 0.57 | 0.00 | - | 12 | 127 |
| 273.14 | 0.00 | - | 1 | 2 | 235.00 | 1.07 | 0.00 | - | 2 | 171 |
| 228.00 | 0.00 | - | 5 | 18 | 240.00 | 0.67 | 0.00 | - | 1 | 142 |
| 272.10 | 0.00 | - | 1 | 5 | 245.00 | 0.70 | 0.00 | - | 75 | 693 |
| 278.67 | 0.00 | - | 2 | 156 | 250.00 | 0.74 | 0.00 | - | 180 | 1,416 |
| 271.00 | 0.00 | - | 1 | 23 | 255.00 | 0.78 | 0.00 | - | 601 | 713 |
| 253.10 | 0.00 | - | 1 | 96 | 260.00 | 0.84 | 0.00 | - | 1 | 1,935 |
| 192.50 | 0.00 | - | 1 | 1 | 265.00 | 1.05 | 0.00 | - | 1 | 814 |
| 251.88 | 0.00 | - | 6 | 6 | 270.00 | 1.05 | 0.00 | - | 1 | 890 |
| 191.55 | 0.00 | - | - | 1 | 275.00 | 1.14 | 0.00 | - | 1 | 69 |
| 190.55 | 0.00 | - | 7 | 11 | 280.00 | 1.00 | 0.00 | - | 71 | 1,273 |
| 182.59 | 0.00 | - | 6 | 12 | 285.00 | 1.42 | 0.00 | - | 21 | 913 |
| 236.71 | 0.00 | - | 2 | 4 | 290.00 | 1.11 | 0.00 | - | 10 | 1,303 |
| 144.84 | 0.00 | - | 1 | 2 | 295.00 | 1.16 | 0.00 | - | 42 | 1,820 |
| 213.36 | 0.00 | - | 1 | 342 | 300.00 | 1.21 | -0.02 | -1.63% | 1 | 1,942 |
| 209.10 | 0.00 | - | 1 | 14 | 305.00 | 1.32 | 0.00 | - | 4 | 253 |
| 199.21 | 0.00 | - | 5 | 15 | 310.00 | 1.37 | 0.00 | - | 3 | 366 |
| 203.54 | 0.00 | - | 6 | 11 | 315.00 | 1.57 | 0.00 | - | 3 | 290 |
| 206.07 | 0.00 | - | 6 | 25 | 320.00 | 1.51 | 0.00 | - | 1 | 848 |
| 190.14 | 0.00 | - | 7 | 84 | 325.00 | 1.60 | 0.00 | - | 3 | 372 |
| 187.41 | 0.00 | - | 1 | 11 | 330.00 | 1.69 | 0.00 | - | 1 | 924 |
| 194.91 | 0.00 | - | 8 | 121 | 335.00 | 1.87 | 0.00 | - | 27 | 2,292 |
| 177.75 | 0.00 | - | 1 | 27 | 340.00 | 1.89 | 0.00 | - | 1 | 2,094 |
| 184.95 | 0.00 | - | 2 | 8 | 345.00 | 2.00 | 0.00 | - | 5 | 361 |
| 181.50 | 0.00 | - | 1 | 246 | 350.00 | 2.09 | 0.00 | - | 12 | 1,293 |
| 169.07 | 0.00 | - | 1 | 673 | 355.00 | 2.22 | 0.00 | - | 5 | 735 |
| 173.83 | 0.00 | - | 2 | 27 | 360.00 | 2.33 | +0.01 | +0.43% | 1 | 2,279 |
| 148.00 | 0.00 | - | 2 | 113 | 365.00 | 2.46 | 0.00 | - | 1 | 466 |
| 161.85 | 0.00 | - | 210 | 418 | 370.00 | 2.60 | -0.02 | -0.76% | 2 | 560 |
| 153.80 | 0.00 | - | 1 | 390 | 375.00 | 2.76 | 0.00 | - | 9 | 445 |
| 142.65 | 0.00 | - | 1 | 1,204 | 380.00 | 2.92 | -0.04 | -1.35% | 1 | 693 |
| 148.30 | 0.00 | - | 4 | 633 | 385.00 | 3.15 | 0.00 | - | 2 | 567 |
| 137.94 | 0.00 | - | 6 | 109 | 390.00 | 3.31 | 0.00 | - | 4 | 3,126 |
| 122.92 | 0.00 | - | 6 | 110 | 395.00 | 3.51 | -0.11 | -3.04% | 4 | 1,244 |
| 134.37 | 0.00 | - | 2 | 723 | 400.00 | 3.74 | -0.02 | -0.53% | 1 | 2,370 |
| 114.00 | 0.00 | - | 1 | 32 | 405.00 | 4.03 | 0.00 | - | 27 | 17,688 |
| 125.33 | 0.00 | - | 118 | 201 | 410.00 | 4.27 | 0.00 | - | 2 | 867 |
| 120.94 | 0.00 | - | 6 | 91 | 415.00 | 4.55 | 0.00 | - | 7 | 1,617 |
| 116.57 | 0.00 | - | 143 | 416 | 420.00 | 4.91 | -0.01 | -0.20% | 1 | 1,854 |
| 112.33 | +0.55 | +0.49% | 2 | 2,204 | 425.00 | 5.25 | 0.00 | - | 16 | 3,437 |
| 107.50 | 0.00 | - | 6 | 827 | 430.00 | 5.62 | 0.00 | - | 6 | 2,917 |
| 103.50 | 0.00 | - | 1 | 444 | 435.00 | 6.08 | 0.00 | - | 3 | 1,473 |
| 100.11 | 0.00 | - | 4 | 703 | 440.00 | 6.60 | 0.00 | - | 77 | 1,787 |
| 94.43 | 0.00 | - | 4 | 527 | 445.00 | 7.10 | 0.00 | - | 1 | 617 |
| 90.14 | 0.00 | - | 2 | 418 | 450.00 | 7.58 | 0.00 | - | 19 | 2,042 |
| 85.88 | 0.00 | - | 4 | 389 | 455.00 | 8.35 | 0.00 | - | 13 | 1,010 |
| 83.24 | 0.00 | - | 141 | 361 | 460.00 | 8.85 | 0.00 | - | 11 | 2,342 |
| 77.88 | +0.20 | +0.26% | 6 | 386 | 465.00 | 9.86 | 0.00 | - | 3 | 2,641 |
| 74.07 | -0.99 | -1.32% | 2 | 688 | 470.00 | 10.33 | 0.00 | - | 21 | 7,698 |
| 67.37 | 0.00 | - | 1 | 745 | 475.00 | 11.14 | 0.00 | - | 2 | 7,847 |
| 54.80 | 0.00 | - | 2 | 688 | 480.00 | 12.04 | 0.00 | - | 4 | 7,420 |
| 61.92 | 0.00 | - | 6 | 565 | 485.00 | 13.10 | 0.00 | - | 2 | 1,884 |
| 58.88 | 0.00 | - | 2 | 2,049 | 490.00 | 14.26 | 0.00 | - | 1 | 3,209 |
| 54.72 | 0.00 | - | 1 | 1,242 | 495.00 | 15.41 | 0.00 | - | 1 | 1,128 |
| 50.72 | -0.20 | -0.39% | 25 | 1,217 | 500.00 | 16.60 | 0.00 | - | 7 | 4,271 |
| 47.56 | -0.19 | -0.40% | 25 | 1,080 | 505.00 | 18.66 | 0.00 | - | 3 | 4,154 |
| 43.92 | 0.00 | - | 2 | 1,956 | 510.00 | 19.45 | 0.00 | - | 612 | 2,596 |
| 40.80 | 0.00 | - | 3 | 2,877 | 515.00 | 21.22 | 0.00 | - | 27 | 5,305 |
| 37.73 | -0.24 | -0.63% | 2 | 1,102 | 520.00 | 22.87 | 0.00 | - | 53 | 17,116 |
| 34.59 | 0.00 | - | 337 | 1,451 | 525.00 | 24.97 | 0.00 | - | 2 | 961 |
| 31.79 | 0.00 | - | 13 | 5,676 | 530.00 | 27.58 | 0.00 | - | 4 | 3,377 |
| 29.43 | 0.00 | - | 5 | 4,249 | 535.00 | 29.21 | 0.00 | - | 2 | 2,565 |
| 25.92 | 0.00 | - | 9 | 6,544 | 540.00 | 33.85 | 0.00 | - | 2 | 8,192 |
| 23.10 | 0.00 | - | 4 | 7,421 | 545.00 | 34.84 | 0.00 | - | 4 | 5,273 |
| 20.17 | 0.00 | - | 2 | 5,233 | 550.00 | 37.15 | 0.00 | - | 3 | 6,233 |
| 18.78 | 0.00 | - | 8 | 2,249 | 555.00 | 48.57 | 0.00 | - | 6 | 1,014 |
| 16.17 | 0.00 | - | 1 | 4,085 | 560.00 | 45.51 | 0.00 | - | 10 | 10 |
| 14.69 | 0.00 | - | 26 | 5,289 | 565.00 | 67.28 | 0.00 | - | 1 | 1 |
| 12.67 | 0.00 | - | 27 | 5,072 | 570.00 | 71.50 | 0.00 | - | 1 | 1 |
| 10.87 | -0.22 | -1.98% | 76 | 7,379 | 575.00 | 62.10 | 0.00 | - | 2 | 0 |
| 9.54 | 0.00 | - | 4 | 4,826 | 580.00 | 76.97 | 0.00 | - | 1 | 0 |
| 8.28 | +0.02 | +0.24% | 171 | 3,709 | 585.00 | 72.50 | 0.00 | - | 10 | 0 |
| 7.10 | 0.00 | - | 96 | 2,873 | 590.00 | 74.88 | 0.00 | - | 1 | 0 |
| 6.07 | 0.00 | - | 40 | 684 | 595.00 | - | - | - | - | - |
| 5.13 | 0.00 | - | 9 | 4,783 | 600.00 | 88.26 | 0.00 | - | 1 | 1 |
| 4.16 | 0.00 | - | 1 | 312 | 605.00 | 101.90 | 0.00 | - | 1 | 0 |
| 4.03 | 0.00 | - | 4 | 1,550 | 610.00 | 90.15 | 0.00 | - | 2 | 0 |
| 3.40 | 0.00 | - | 181 | 886 | 615.00 | 93.97 | 0.00 | - | 560 | 0 |
| 2.67 | 0.00 | - | 12 | 2,148 | 620.00 | - | - | - | - | - |
| 2.43 | 0.00 | - | 4 | 2,299 | 625.00 | - | - | - | - | - |
| 1.87 | 0.00 | - | 1 | 4,116 | 630.00 | 111.00 | 0.00 | - | 6 | 0 |
| 1.65 | 0.00 | - | 1,314 | 3,199 | 635.00 | - | - | - | - | - |
| 1.33 | 0.00 | - | 1 | 22 | 640.00 | - | - | - | - | - |
| 1.02 | 0.00 | - | 1 | 323 | 645.00 | - | - | - | - | - |
| 0.96 | 0.00 | - | 15 | 722 | 650.00 | 195.84 | 0.00 | - | - | 0 |
| 0.81 | 0.00 | - | 1 | 2,576 | 655.00 | - | - | - | - | - |
| 0.73 | 0.00 | - | 9 | 4,375 | 660.00 | - | - | - | - | - |
| 0.63 | 0.00 | - | 1 | 66 | 665.00 | - | - | - | - | - |
| 0.59 | 0.00 | - | 3 | 4,861 | 670.00 | - | - | - | - | - |
| 0.51 | 0.00 | - | 1 | 5,689 | 675.00 | - | - | - | - | - |
| 0.41 | 0.00 | - | 10 | 173 | 680.00 | 224.85 | 0.00 | - | 100 | 0 |
| 0.34 | 0.00 | - | 1 | 58 | 685.00 | 229.94 | 0.00 | - | 60 | 0 |
| 0.26 | 0.00 | - | 3 | 275 | 690.00 | - | - | - | - | - |
| 0.30 | 0.00 | - | 2 | 1,079 | 695.00 | - | - | - | - | - |
| 0.21 | -0.01 | -4.55% | 15 | 4,864 | 700.00 | - | - | - | - | - |
| 0.19 | 0.00 | - | 2 | 152 | 705.00 | - | - | - | - | - |
| 0.17 | 0.00 | - | 6 | 121 | 710.00 | - | - | - | - | - |
| 0.33 | 0.00 | - | 2 | 35 | 715.00 | - | - | - | - | - |
| 0.13 | 0.00 | - | 8 | 133 | 720.00 | - | - | - | - | - |
| 0.13 | 0.00 | - | 1 | 40 | 725.00 | - | - | - | - | - |
| 0.10 | 0.00 | - | 1 | 20 | 730.00 | - | - | - | - | - |
| 0.34 | 0.00 | - | 2 | 27 | 735.00 | - | - | - | - | - |
| 0.08 | 0.00 | - | 1 | 29 | 740.00 | - | - | - | - | - |
| 0.07 | 0.00 | - | 1 | 263 | 745.00 | - | - | - | - | - |
| 0.09 | 0.00 | - | 1 | 61 | 750.00 | - | - | - | - | - |
| 0.06 | 0.00 | - | 207 | 231 | 755.00 | - | - | - | - | - |
| 0.08 | 0.00 | - | 101 | 269 | 760.00 | - | - | - | - | - |
| 0.07 | 0.00 | - | 13 | 43 | 765.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | 6 | 390 | 770.00 | - | - | - | - | - |
© 2024 Yahoo. All rights reserved.