SPDR S&P 500 ETF Trust (SPY)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Calls
31 March 2025
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 154.26 | 0.00 | - | 2 | 2 | 370.00 | 2.57 | -0.02 | -0.77% | 1 | 100 |
| 157.63 | 0.00 | - | - | 3 | 375.00 | 2.75 | -0.10 | -3.51% | 8 | 30 |
| 161.39 | 0.00 | - | 1 | 2 | 380.00 | 2.92 | -0.03 | -1.02% | 2 | 27 |
| - | - | - | - | - | 385.00 | 3.08 | +0.03 | +0.98% | 2 | 6 |
| 149.77 | 0.00 | - | 6 | 3 | 390.00 | 3.31 | +0.01 | +0.30% | 13 | 181 |
| 123.42 | 0.00 | - | 6 | 3 | 395.00 | 3.48 | +0.03 | +0.87% | 10 | 99 |
| 124.10 | 0.00 | - | 9 | 11 | 400.00 | 3.72 | +0.01 | +0.27% | 5 | 154 |
| - | - | - | - | - | 405.00 | 3.96 | -0.05 | -1.25% | 28 | 84 |
| 125.78 | 0.00 | - | 1 | 7 | 410.00 | 4.22 | -0.01 | -0.24% | 4 | 62 |
| 114.99 | 0.00 | - | 8 | 5 | 415.00 | 4.48 | +0.05 | +1.13% | 8 | 64 |
| 113.86 | 0.00 | - | 1 | 123 | 420.00 | 4.80 | -0.01 | -0.21% | 16 | 157 |
| 112.24 | 0.00 | - | 2 | 12 | 425.00 | 5.15 | +0.02 | +0.39% | 3 | 98 |
| 102.43 | 0.00 | - | 4 | 44 | 430.00 | 5.47 | -0.01 | -0.18% | 13 | 345 |
| 107.23 | +2.09 | +1.99% | 1 | 5 | 435.00 | 5.90 | +0.11 | +1.90% | 30 | 124 |
| 99.09 | 0.00 | - | 4 | 14 | 440.00 | 6.31 | -0.01 | -0.16% | 87 | 136 |
| - | - | - | - | - | 445.00 | 6.78 | -0.09 | -1.31% | 33 | 52 |
| 93.35 | 0.00 | - | 18 | 144 | 450.00 | 7.31 | -0.04 | -0.54% | 2 | 97 |
| 87.67 | 0.00 | - | 2 | 5 | 455.00 | 7.86 | 0.00 | - | 5 | 15 |
| 83.51 | 0.00 | - | 4 | 11 | 460.00 | 8.49 | -0.51 | -5.67% | 2 | 40 |
| 82.19 | 0.00 | - | 2 | 2 | 465.00 | 9.15 | -0.02 | -0.22% | 1 | 2,065 |
| - | - | - | - | - | 469.00 | 10.50 | 0.00 | - | 2 | 8 |
| 66.09 | 0.00 | - | 5 | 6 | 470.00 | 9.90 | -0.93 | -8.59% | 3 | 3,830 |
| 76.06 | 0.00 | - | 1 | 2 | 471.00 | 17.59 | 0.00 | - | 1 | 1 |
| - | - | - | - | - | 472.00 | 10.26 | +0.25 | +2.50% | 13 | 1,278 |
| 65.65 | 0.00 | - | 1 | 1 | 474.00 | 12.10 | 0.00 | - | - | 1 |
| 59.50 | 0.00 | - | 2 | 20 | 475.00 | 15.64 | 0.00 | - | 34 | 11 |
| 72.04 | +0.07 | +0.10% | 4 | 75 | 476.00 | 10.96 | 0.00 | - | 4 | 74 |
| - | - | - | - | - | 478.00 | 12.60 | 0.00 | - | - | 1 |
| - | - | - | - | - | 479.00 | 11.07 | -3.69 | -25.00% | 1 | 1 |
| 69.31 | +0.81 | +1.18% | 6 | 10 | 480.00 | 11.62 | 0.00 | - | 5 | 64 |
| 54.28 | 0.00 | - | - | 1 | 482.00 | 14.40 | 0.00 | - | - | 1 |
| 59.72 | 0.00 | - | 1 | 2 | 483.00 | - | - | - | - | - |
| - | - | - | - | - | 485.00 | 12.58 | 0.00 | - | 2 | 13 |
| - | - | - | - | - | 486.00 | 18.83 | 0.00 | - | - | 1 |
| 60.94 | 0.00 | - | - | 3 | 488.00 | - | - | - | - | - |
| - | - | - | - | - | 489.00 | 17.22 | 0.00 | - | - | 1 |
| 61.45 | +6.35 | +11.52% | 1 | 85 | 490.00 | 13.34 | -0.26 | -1.91% | 6 | 31 |
| 49.66 | 0.00 | - | 2 | 3 | 491.00 | - | - | - | - | - |
| - | - | - | - | - | 492.00 | 17.88 | 0.00 | - | 3 | 447 |
| - | - | - | - | - | 493.00 | 19.25 | 0.00 | - | 1 | 2 |
| 44.90 | 0.00 | - | 1 | 8 | 494.00 | 16.52 | 0.00 | - | 3 | 4 |
| 46.95 | 0.00 | - | 1 | 19 | 495.00 | 16.06 | 0.00 | - | 8 | 116 |
| 48.50 | 0.00 | - | 2 | 8 | 496.00 | - | - | - | - | - |
| 47.20 | 0.00 | - | 1 | 1 | 497.00 | 25.78 | 0.00 | - | 4 | 105 |
| 48.50 | 0.00 | - | 2 | 1 | 498.00 | 21.35 | 0.00 | - | - | 3 |
| 43.05 | 0.00 | - | - | 10 | 499.00 | 18.93 | 0.00 | - | 1 | 1 |
| 52.80 | 0.00 | - | 2 | 29 | 500.00 | 15.64 | 0.00 | - | 4 | 2,194 |
| 47.56 | 0.00 | - | 1 | 4 | 501.00 | 21.29 | 0.00 | - | 6 | 1 |
| 52.45 | 0.00 | - | 1 | 2 | 502.00 | 21.00 | 0.00 | - | 1 | 9 |
| 43.75 | 0.00 | - | 1 | 1 | 503.00 | 16.91 | 0.00 | - | 2 | 12 |
| 50.42 | 0.00 | - | 2 | 6 | 504.00 | 18.96 | 0.00 | - | 2 | 3 |
| 47.00 | 0.00 | - | 1 | 17 | 505.00 | 16.86 | 0.00 | - | 1 | 31 |
| 50.85 | 0.00 | - | 6 | 7 | 506.00 | 21.10 | 0.00 | - | 1 | 5 |
| 45.55 | 0.00 | - | 17 | 19 | 507.00 | 23.17 | 0.00 | - | 1 | 1 |
| 42.20 | 0.00 | - | 1 | 2 | 508.00 | 23.53 | 0.00 | - | 3 | 3 |
| 42.16 | 0.00 | - | 1 | 5 | 509.00 | 18.06 | 0.00 | - | 2 | 23 |
| 45.00 | 0.00 | - | 1 | 40 | 510.00 | 19.10 | 0.00 | - | 3 | 22 |
| 42.25 | 0.00 | - | 1 | 1 | 511.00 | - | - | - | - | - |
| 46.00 | +5.93 | +14.80% | 1 | 16 | 512.00 | 19.15 | 0.00 | - | 1 | 3 |
| 45.90 | 0.00 | - | 1 | 2 | 513.00 | 20.05 | 0.00 | - | 8 | 26 |
| 42.38 | 0.00 | - | 6 | 9 | 514.00 | 20.82 | 0.00 | - | 3 | 20 |
| 43.00 | 0.00 | - | 1 | 49 | 515.00 | 19.92 | +0.18 | +0.91% | 86 | 10 |
| 42.75 | 0.00 | - | 2 | 2 | 516.00 | - | - | - | - | - |
| 42.32 | +0.98 | +2.37% | 1 | 6 | 517.00 | 20.55 | 0.00 | - | 1 | 2,008 |
| 34.11 | 0.00 | - | 1 | 24 | 518.00 | 21.13 | -0.72 | -3.30% | 2 | 161 |
| 40.77 | 0.00 | - | 10 | 12 | 519.00 | 20.85 | -1.33 | -6.00% | 1 | 13 |
| 40.00 | -0.19 | -0.47% | 8 | 25 | 520.00 | 21.71 | -1.85 | -7.85% | 6 | 8 |
| 39.80 | +0.58 | +1.48% | 3 | 6 | 521.00 | 21.89 | -2.43 | -9.99% | 1 | 4 |
| 39.19 | -0.76 | -1.90% | 1 | 10 | 522.00 | 24.67 | 0.00 | - | 1 | 41 |
| - | - | - | - | - | 523.00 | 35.80 | 0.00 | - | 2 | 101 |
| 37.60 | 0.00 | - | 2 | 4 | 524.00 | 26.70 | 0.00 | - | 1 | 1 |
| 36.82 | +1.07 | +2.99% | 1 | 41 | 525.00 | 23.96 | 0.00 | - | 1 | 41 |
| 26.50 | 0.00 | - | 1 | 24 | 526.00 | 28.34 | 0.00 | - | - | 2 |
| 29.89 | 0.00 | - | 1 | 1 | 527.00 | 25.54 | 0.00 | - | 1 | 1 |
| 32.02 | 0.00 | - | 8 | 32 | 528.00 | 25.49 | 0.00 | - | 37 | 38 |
| 27.83 | 0.00 | - | 2 | 2 | 529.00 | 27.98 | 0.00 | - | 1 | 1 |
| 33.47 | 0.00 | - | 10 | 2,009 | 530.00 | 25.21 | +0.16 | +0.64% | 5 | 20 |
| 36.35 | 0.00 | - | 2 | 2 | 531.00 | 25.62 | -4.78 | -15.72% | 39 | 1 |
| 25.05 | 0.00 | - | 2 | 6 | 532.00 | 27.20 | 0.00 | - | 2 | 173 |
| 36.78 | 0.00 | - | 1 | 1 | 533.00 | 27.06 | 0.00 | - | 2 | 20 |
| 35.06 | 0.00 | - | 18 | 19 | 534.00 | 30.06 | 0.00 | - | 1 | 1 |
| 26.48 | 0.00 | - | 1 | 10 | 535.00 | 27.82 | 0.00 | - | - | 71 |
| 33.31 | 0.00 | - | - | 1 | 536.00 | - | - | - | - | - |
| 36.66 | 0.00 | - | 1 | 1 | 537.00 | 39.69 | 0.00 | - | 2 | 4 |
| 23.33 | 0.00 | - | 6 | 4 | 538.00 | 38.02 | 0.00 | - | - | 3 |
| 22.70 | 0.00 | - | 46 | 24 | 539.00 | 39.33 | 0.00 | - | - | 1 |
| 25.24 | 0.00 | - | 4 | 50 | 540.00 | 31.00 | 0.00 | - | 89 | 59 |
| 21.81 | 0.00 | - | 2 | 39 | 541.00 | 32.43 | 0.00 | - | - | 210 |
| 25.92 | 0.00 | - | 56 | 27 | 542.00 | 32.77 | 0.00 | - | - | 261 |
| 18.00 | 0.00 | - | 1 | 27 | 543.00 | 35.65 | 0.00 | - | 2 | 571 |
| 20.42 | 0.00 | - | - | 2 | 544.00 | 36.14 | 0.00 | - | 64 | 43 |
| 20.45 | 0.00 | - | 74 | 162 | 545.00 | 32.30 | -6.98 | -17.77% | 86 | 73 |
| 23.50 | 0.00 | - | 1 | 1 | 546.00 | 39.89 | 0.00 | - | 154 | 82 |
| 24.17 | +0.19 | +0.79% | 4 | 74 | 547.00 | 33.70 | -0.12 | -0.35% | 4 | 341 |
| 22.91 | +0.46 | +2.05% | 2 | 76 | 550.00 | 49.31 | 0.00 | - | 1 | 7 |
| 20.49 | +1.03 | +5.29% | 16 | 11 | 555.00 | 38.07 | -3.67 | -8.79% | 4 | 0 |
| 17.92 | -0.91 | -4.83% | 34 | 17 | 560.00 | 41.94 | +0.61 | +1.48% | 2 | 2 |
| 15.75 | -0.26 | -1.62% | 30 | 52 | 565.00 | 56.29 | 0.00 | - | 8 | 4 |
| 14.48 | 0.00 | - | 35 | 416 | 570.00 | - | - | - | - | - |
| 9.77 | 0.00 | - | 8 | 200 | 575.00 | 59.80 | 0.00 | - | - | 0 |
| 10.64 | +0.40 | +3.91% | 1 | 27 | 580.00 | 79.39 | 0.00 | - | 2 | 0 |
| 6.13 | 0.00 | - | 35 | 60 | 585.00 | - | - | - | - | - |
| 8.30 | 0.00 | - | 5 | 21 | 590.00 | - | - | - | - | - |
| 5.60 | 0.00 | - | 18 | 15 | 595.00 | - | - | - | - | - |
| 5.78 | 0.00 | - | 7 | 202 | 600.00 | 101.65 | 0.00 | - | 2 | 0 |
| 4.88 | 0.00 | - | 2 | 13 | 605.00 | - | - | - | - | - |
| 4.18 | 0.00 | - | 20 | 47 | 610.00 | 90.02 | 0.00 | - | 2 | 0 |
| 3.64 | -0.10 | -2.67% | 20 | 71 | 615.00 | - | - | - | - | - |
| 3.03 | +0.03 | +1.00% | 20 | 451 | 620.00 | - | - | - | - | - |
| 2.56 | +0.07 | +2.81% | 5 | 40 | 625.00 | - | - | - | - | - |
| 2.19 | +0.27 | +14.06% | 2 | 137 | 630.00 | - | - | - | - | - |
| 1.76 | -0.10 | -5.38% | 2 | 554 | 635.00 | - | - | - | - | - |
| 1.00 | 0.00 | - | 1 | 459 | 640.00 | - | - | - | - | - |
| 0.98 | 0.00 | - | 1 | 5 | 645.00 | - | - | - | - | - |
| 1.07 | +0.03 | +2.88% | 1 | 142 | 650.00 | - | - | - | - | - |
| 0.89 | +0.03 | +3.49% | 2 | 11 | 655.00 | - | - | - | - | - |
| 1.65 | 0.00 | - | 2 | 2 | 660.00 | - | - | - | - | - |
| 0.66 | -0.14 | -17.50% | 9 | 2 | 665.00 | 168.76 | 0.00 | - | - | 0 |
| 1.67 | 0.00 | - | 1 | 2 | 670.00 | - | - | - | - | - |
| 0.49 | 0.00 | - | 14 | 115 | 675.00 | - | - | - | - | - |
© 2024 Yahoo. All rights reserved.