SPDR S&P 500 ETF Trust (SPY)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 03:33PM EDT. Market open.
Calls
20 June 2025
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 368.10 | 0.00 | - | 1 | 28 | 150.00 | 0.28 | -0.02 | -6.67% | 33 | 8,321 |
| - | - | - | - | - | 155.00 | 0.34 | 0.00 | - | 2 | 84 |
| 357.40 | 0.00 | - | 9 | 49 | 160.00 | 0.34 | 0.00 | - | 20 | 493 |
| - | - | - | - | - | 165.00 | 0.38 | 0.00 | - | 4 | 77 |
| 345.28 | 0.00 | - | 5 | 26 | 170.00 | 0.41 | 0.00 | - | 50 | 119 |
| 268.96 | 0.00 | - | 18 | 14 | 175.00 | 0.52 | 0.00 | - | 1 | 528 |
| 339.21 | 0.00 | - | 9 | 39 | 180.00 | 0.45 | 0.00 | - | 1 | 275 |
| 267.00 | 0.00 | - | 5 | 7 | 185.00 | 0.77 | 0.00 | - | 1 | 25 |
| 277.00 | 0.00 | - | 1 | 16 | 190.00 | 0.84 | 0.00 | - | 10 | 39 |
| 267.50 | 0.00 | - | 1 | 13 | 195.00 | 0.92 | 0.00 | - | 3 | 53 |
| 327.62 | +3.50 | +1.08% | 2 | 89 | 200.00 | 0.56 | 0.00 | - | 10 | 997 |
| 300.93 | 0.00 | - | 1 | 108 | 205.00 | 0.60 | 0.00 | - | 1 | 60 |
| 249.50 | 0.00 | - | 12 | 91 | 210.00 | 0.83 | 0.00 | - | 10 | 49 |
| 248.00 | 0.00 | - | 1 | 46 | 215.00 | 1.09 | 0.00 | - | 10 | 23 |
| 215.78 | 0.00 | - | 2 | 79 | 220.00 | 0.73 | 0.00 | - | 10 | 124 |
| 266.08 | 0.00 | - | 1 | 17 | 225.00 | 0.95 | 0.00 | - | 1 | 159 |
| 298.98 | 0.00 | - | 1 | 17 | 230.00 | 0.98 | 0.00 | - | 4 | 33 |
| 230.50 | 0.00 | - | - | 2 | 235.00 | 0.85 | 0.00 | - | 250 | 260 |
| 242.49 | 0.00 | - | 10 | 13 | 240.00 | 0.91 | 0.00 | - | 2 | 290 |
| - | - | - | - | - | 245.00 | 0.96 | 0.00 | - | 1 | 27 |
| 261.16 | 0.00 | - | 2 | 9 | 250.00 | 1.01 | 0.00 | - | 1 | 789 |
| 272.23 | 0.00 | - | 1 | 5 | 255.00 | 1.04 | 0.00 | - | 2 | 90 |
| 271.00 | 0.00 | - | 1 | 6 | 260.00 | 1.08 | 0.00 | - | 2 | 876 |
| 252.00 | 0.00 | - | 1 | 1 | 265.00 | 1.39 | 0.00 | - | 2 | 74 |
| 257.89 | 0.00 | - | - | 1 | 270.00 | 1.22 | -0.02 | -1.61% | 5 | 345 |
| 238.62 | 0.00 | - | - | 0 | 275.00 | 1.30 | 0.00 | - | 2 | 756 |
| 233.94 | 0.00 | - | 129 | 231 | 280.00 | 1.32 | 0.00 | - | 2 | 584 |
| 247.50 | 0.00 | - | 2 | 4 | 285.00 | 1.43 | 0.00 | - | 2 | 41 |
| 243.00 | 0.00 | - | 1 | 3 | 290.00 | 1.56 | 0.00 | - | 1,000 | 2,786 |
| 220.99 | 0.00 | - | - | 1 | 295.00 | 1.60 | 0.00 | - | 40 | 409 |
| 232.48 | 0.00 | - | 48 | 301 | 300.00 | 1.72 | 0.00 | - | 2 | 3,576 |
| 166.23 | 0.00 | - | - | 1 | 305.00 | 1.85 | 0.00 | - | 1 | 43 |
| 180.30 | 0.00 | - | 1 | 10 | 310.00 | 1.82 | 0.00 | - | 12 | 73 |
| 218.00 | 0.00 | - | 1 | 8 | 315.00 | 2.00 | 0.00 | - | 5 | 736 |
| 208.24 | 0.00 | - | 23 | 56 | 320.00 | 2.03 | 0.00 | - | 2 | 637 |
| 210.00 | 0.00 | - | 8 | 22 | 325.00 | 2.14 | 0.00 | - | 1 | 875 |
| 201.32 | 0.00 | - | 3 | 7 | 330.00 | 2.26 | +0.01 | +0.44% | 9 | 4,126 |
| 180.06 | 0.00 | - | 1 | 5 | 335.00 | 2.34 | 0.00 | - | 2 | 3,588 |
| 195.21 | 0.00 | - | 1 | 12 | 340.00 | 2.58 | 0.00 | - | 11 | 8,599 |
| 190.69 | 0.00 | - | 5 | 10 | 345.00 | 2.62 | 0.00 | - | 3 | 9,821 |
| 179.80 | 0.00 | - | 1 | 33 | 350.00 | 2.81 | +0.03 | +1.08% | 73 | 10,516 |
| 164.12 | 0.00 | - | 3 | 8 | 355.00 | 2.95 | 0.00 | - | 5 | 10,010 |
| 179.00 | +8.94 | +5.26% | 2 | 21 | 360.00 | 3.12 | +0.01 | +0.32% | 10 | 5,737 |
| 154.96 | 0.00 | - | 2 | 106 | 365.00 | 3.26 | +0.03 | +0.93% | 74 | 812 |
| 166.32 | 0.00 | - | 1 | 154 | 370.00 | 3.40 | -0.05 | -1.45% | 1 | 417 |
| 165.64 | +17.80 | +12.04% | 1 | 14 | 375.00 | 3.84 | 0.00 | - | 49 | 6,487 |
| 144.10 | 0.00 | - | 134 | 246 | 380.00 | 3.82 | 0.00 | - | 10 | 3,274 |
| 157.02 | +19.12 | +13.87% | 2 | 331 | 385.00 | 4.12 | 0.00 | - | 1 | 9,560 |
| 152.57 | +5.15 | +3.49% | 1 | 22 | 390.00 | 4.36 | -0.02 | -0.46% | 1 | 3,067 |
| 147.95 | +18.45 | +14.25% | 1 | 27 | 395.00 | 4.58 | -0.02 | -0.43% | 6 | 753 |
| 143.16 | -0.11 | -0.08% | 8 | 392 | 400.00 | 4.98 | +0.04 | +0.81% | 10 | 7,209 |
| 126.60 | 0.00 | - | 1 | 7 | 405.00 | 5.29 | +0.04 | +0.76% | 5 | 2,767 |
| 134.74 | -0.35 | -0.26% | 1 | 1,002 | 410.00 | 5.56 | +0.02 | +0.36% | 5 | 8,302 |
| 130.00 | -0.23 | -0.18% | 1 | 40 | 415.00 | 5.90 | 0.00 | - | 22 | 721 |
| 123.40 | 0.00 | - | 1 | 524 | 420.00 | 6.36 | +0.06 | +0.95% | 3 | 2,014 |
| 120.60 | +4.25 | +3.65% | 6 | 31 | 425.00 | 6.75 | -0.03 | -0.44% | 3 | 6,128 |
| 117.80 | 0.00 | - | 1 | 248 | 430.00 | 7.18 | -0.07 | -0.97% | 21 | 1,952 |
| 112.00 | 0.00 | - | 1 | 195 | 435.00 | 7.62 | -0.12 | -1.55% | 11 | 3,195 |
| 107.73 | 0.00 | - | 5 | 744 | 440.00 | 8.25 | +0.07 | +0.86% | 137 | 4,773 |
| 104.74 | +0.74 | +0.71% | 2 | 477 | 445.00 | 8.75 | +0.01 | +0.11% | 7 | 2,212 |
| 99.60 | +0.17 | +0.17% | 1 | 1,448 | 450.00 | 9.31 | -0.03 | -0.32% | 16 | 3,082 |
| 96.05 | 0.00 | - | 1 | 1,560 | 455.00 | 9.84 | -0.17 | -1.70% | 3 | 4,832 |
| 92.39 | +0.29 | +0.31% | 2 | 186 | 460.00 | 10.73 | -0.03 | -0.28% | 12 | 2,968 |
| 84.92 | 0.00 | - | 3 | 606 | 465.00 | 11.48 | -0.19 | -1.63% | 3 | 609 |
| 82.12 | 0.00 | - | 1 | 293 | 470.00 | 12.34 | +0.04 | +0.33% | 6 | 5,293 |
| 79.44 | -0.03 | -0.04% | 5 | 858 | 475.00 | 13.25 | -0.25 | -1.85% | 1 | 769 |
| 76.50 | +1.39 | +1.85% | 4 | 355 | 480.00 | 14.13 | +0.08 | +0.57% | 8 | 1,687 |
| 72.51 | -0.10 | -0.14% | 1 | 3,082 | 485.00 | 15.01 | +0.07 | +0.47% | 4 | 1,688 |
| 68.80 | +0.91 | +1.34% | 3 | 791 | 490.00 | 16.09 | +0.02 | +0.12% | 28 | 885 |
| 62.40 | 0.00 | - | 2 | 374 | 495.00 | 17.37 | +0.03 | +0.17% | 14 | 3,185 |
| 61.10 | +0.50 | +0.83% | 11 | 3,793 | 500.00 | 18.90 | +0.25 | +1.34% | 8 | 1,022 |
| 57.83 | 0.00 | - | 4 | 593 | 505.00 | 20.15 | 0.00 | - | 1 | 702 |
| 53.75 | -0.45 | -0.83% | 4 | 3,205 | 510.00 | 21.75 | +0.01 | +0.05% | 22 | 2,512 |
| 50.98 | +0.12 | +0.24% | 1 | 1,632 | 515.00 | 23.09 | +0.36 | +1.58% | 18 | 6,683 |
| 47.02 | -0.37 | -0.78% | 12 | 1,628 | 520.00 | 24.72 | +0.11 | +0.45% | 149 | 1,100 |
| 44.40 | +0.12 | +0.27% | 3 | 2,625 | 525.00 | 26.36 | +0.08 | +0.30% | 59 | 3,182 |
| 40.90 | +0.07 | +0.17% | 14 | 833 | 530.00 | 28.17 | -0.21 | -0.74% | 4 | 5,960 |
| 38.38 | +0.29 | +0.76% | 25 | 777 | 535.00 | 30.24 | -0.12 | -0.40% | 6 | 982 |
| 35.04 | -0.06 | -0.17% | 1 | 5,979 | 540.00 | 32.56 | -0.08 | -0.25% | 8 | 747 |
| 32.33 | -0.16 | -0.49% | 44 | 1,699 | 545.00 | 34.91 | -0.53 | -1.50% | 3 | 212 |
| 29.36 | -0.25 | -0.84% | 365 | 4,341 | 550.00 | 37.48 | -1.37 | -3.53% | 2 | 486 |
| 27.30 | +0.32 | +1.19% | 15 | 4,856 | 555.00 | 40.36 | -2.62 | -6.10% | 2 | 847 |
| 24.54 | +0.01 | +0.04% | 22 | 1,717 | 560.00 | 43.75 | -0.50 | -1.13% | 56 | 228 |
| 22.19 | 0.00 | - | 6 | 990 | 565.00 | 47.00 | -13.03 | -21.71% | 7 | 14 |
| 19.92 | -0.58 | -2.83% | 4 | 1,777 | 570.00 | 54.00 | 0.00 | - | 1 | 8 |
| 17.87 | +0.05 | +0.28% | 48 | 5,702 | 575.00 | 58.78 | 0.00 | - | 1 | 4 |
| 15.94 | -0.23 | -1.42% | 6 | 6,019 | 580.00 | 68.49 | 0.00 | - | 1 | 1 |
| 14.26 | -0.03 | -0.21% | 16 | 709 | 585.00 | - | - | - | - | - |
| 12.60 | +0.13 | +1.04% | 7 | 3,917 | 590.00 | 92.30 | 0.00 | - | 7 | 0 |
| 10.95 | -0.26 | -2.32% | 5 | 4,810 | 595.00 | 86.00 | 0.00 | - | 4 | 4 |
| 9.78 | -0.10 | -1.01% | 28 | 2,786 | 600.00 | 101.00 | 0.00 | - | 2 | 0 |
| 8.62 | +0.15 | +1.77% | 63 | 3,437 | 605.00 | 91.92 | 0.00 | - | - | 0 |
| 7.50 | +0.36 | +5.04% | 9 | 3,632 | 610.00 | 95.50 | 0.00 | - | 1 | 0 |
| 6.60 | -0.08 | -1.20% | 78 | 5,803 | 615.00 | 98.44 | 0.00 | - | - | 0 |
| 5.69 | +0.04 | +0.71% | 274 | 6,740 | 620.00 | - | - | - | - | - |
| 5.04 | +0.05 | +1.00% | 371 | 13,513 | 625.00 | - | - | - | - | - |
| 4.33 | -0.02 | -0.46% | 3,026 | 10,159 | 630.00 | 210.50 | 0.00 | - | - | 0 |
| 3.81 | +0.05 | +1.33% | 8,597 | 21,687 | 635.00 | 215.50 | 0.00 | - | - | 0 |
| 3.30 | +0.02 | +0.62% | 15,716 | 28,633 | 640.00 | - | - | - | - | - |
| 2.85 | +0.05 | +1.79% | 13,820 | 23,613 | 645.00 | - | - | - | - | - |
| 2.41 | -0.04 | -1.63% | 13,822 | 23,772 | 650.00 | 145.30 | 0.00 | - | - | 0 |
| 2.08 | -0.04 | -1.89% | 10,921 | 18,198 | 655.00 | - | - | - | - | - |
| 1.80 | -0.05 | -2.70% | 400 | 1,885 | 660.00 | - | - | - | - | - |
| 1.57 | 0.00 | - | 1 | 207 | 665.00 | - | - | - | - | - |
| 1.44 | +0.04 | +2.86% | 22 | 104 | 670.00 | - | - | - | - | - |
| 1.19 | +0.02 | +1.71% | 5 | 138 | 675.00 | - | - | - | - | - |
| 1.03 | 0.00 | - | 2 | 316 | 680.00 | 224.97 | 0.00 | - | - | 0 |
| 0.80 | 0.00 | - | 1 | 111 | 685.00 | 218.67 | 0.00 | - | 1 | 0 |
| 0.80 | +0.01 | +1.27% | 2 | 269 | 690.00 | - | - | - | - | - |
| 0.72 | 0.00 | - | 2 | 47 | 695.00 | - | - | - | - | - |
| 0.64 | 0.00 | - | 5 | 481 | 700.00 | - | - | - | - | - |
| 1.01 | 0.00 | - | 1 | 7 | 705.00 | - | - | - | - | - |
| 0.53 | 0.00 | - | 1 | 325 | 710.00 | - | - | - | - | - |
| 0.49 | 0.00 | - | 7 | 513 | 715.00 | - | - | - | - | - |
| 0.36 | 0.00 | - | 20 | 101 | 720.00 | - | - | - | - | - |
| 0.35 | 0.00 | - | 9 | 197 | 725.00 | - | - | - | - | - |
| 0.32 | 0.00 | - | 1 | 58 | 730.00 | - | - | - | - | - |
| 0.25 | 0.00 | - | 3 | 8 | 735.00 | - | - | - | - | - |
| 0.27 | 0.00 | - | 1 | 9 | 740.00 | - | - | - | - | - |
| 0.25 | 0.00 | - | 2 | 60 | 745.00 | - | - | - | - | - |
| 0.23 | +0.03 | +15.00% | 10 | 1,281 | 750.00 | 238.27 | 0.00 | - | - | 0 |
| 0.17 | 0.00 | - | 1 | 30 | 755.00 | - | - | - | - | - |
| 0.19 | 0.00 | - | 1 | 19 | 760.00 | - | - | - | - | - |
| 0.18 | +0.03 | +20.00% | 1 | 69 | 765.00 | - | - | - | - | - |
| 0.15 | 0.00 | - | 16 | 72 | 770.00 | - | - | - | - | - |
| 0.14 | 0.00 | - | 10 | 169 | 775.00 | - | - | - | - | - |
| 0.13 | 0.00 | - | 1 | 51 | 780.00 | - | - | - | - | - |
| 0.12 | -0.01 | -7.69% | 52 | 11,513 | 785.00 | 269.75 | 0.00 | - | - | 0 |
© 2024 Yahoo. All rights reserved.