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
16 January 2026
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 299.59 | 0.00 | - | 1 | 85 | 210.00 | 1.14 | -0.02 | -1.72% | 1,379 | 282 |
| 267.50 | 0.00 | - | 1 | 11 | 215.00 | 1.13 | -0.03 | -2.59% | 1 | 39 |
| 273.36 | 0.00 | - | 1 | 3 | 220.00 | 1.23 | -0.17 | -12.14% | 1 | 125 |
| 281.02 | 0.00 | - | 4 | 5 | 225.00 | 1.58 | 0.00 | - | 10 | 698 |
| 252.00 | 0.00 | - | 3 | 30 | 230.00 | 1.37 | -0.15 | -9.87% | 42 | 547 |
| 246.48 | 0.00 | - | 2 | 9 | 235.00 | 2.10 | 0.00 | - | 2 | 23 |
| 247.00 | 0.00 | - | 7 | 9 | 240.00 | 1.95 | 0.00 | - | 1 | 12 |
| 253.00 | 0.00 | - | 5 | 6 | 245.00 | 2.64 | 0.00 | - | 25 | 28 |
| 281.60 | 0.00 | - | 1 | 37 | 250.00 | 1.70 | -0.15 | -8.11% | 2 | 1,217 |
| 272.00 | 0.00 | - | 1 | 29 | 255.00 | 2.66 | 0.00 | - | 1 | 23 |
| 268.50 | 0.00 | - | 1 | 5 | 260.00 | 1.89 | -0.11 | -5.50% | 10 | 54 |
| - | - | - | - | - | 265.00 | 2.06 | -0.91 | -30.64% | 2 | 4 |
| 205.90 | 0.00 | - | - | 0 | 270.00 | 2.02 | -1.03 | -33.77% | 5 | 35 |
| 253.00 | 0.00 | - | 1 | 7 | 275.00 | 3.00 | 0.00 | - | 3 | 183 |
| 258.20 | 0.00 | - | 1 | 12 | 280.00 | 3.14 | 0.00 | - | 32 | 108 |
| 206.00 | 0.00 | - | 1 | 1 | 285.00 | 2.37 | -0.20 | -7.78% | 14 | 81 |
| 216.50 | 0.00 | - | 1 | 115 | 290.00 | 3.50 | 0.00 | - | 2 | 131 |
| 235.01 | 0.00 | - | 4 | 2 | 295.00 | 3.00 | 0.00 | - | 2 | 5 |
| 236.06 | 0.00 | - | 3 | 84 | 300.00 | 2.85 | -0.30 | -9.52% | 3 | 1,420 |
| 201.20 | 0.00 | - | 1 | 3 | 305.00 | 2.94 | -0.46 | -13.53% | 12 | 204 |
| 219.00 | 0.00 | - | 6 | 9 | 310.00 | 3.19 | -0.36 | -10.14% | 14 | 178 |
| 223.70 | 0.00 | - | 2 | 10 | 315.00 | 3.56 | -0.28 | -7.29% | 2 | 112 |
| 221.00 | +17.00 | +8.33% | 2 | 60 | 320.00 | 3.63 | -0.25 | -6.44% | 10 | 418 |
| 195.50 | 0.00 | - | 24 | 44 | 325.00 | 5.50 | 0.00 | - | 4 | 155 |
| 212.00 | 0.00 | - | 1 | 5 | 330.00 | 4.75 | 0.00 | - | 5 | 220 |
| 200.61 | 0.00 | - | 2 | 32 | 335.00 | 4.10 | -0.83 | -16.84% | 1 | 583 |
| 206.21 | 0.00 | - | 1 | 7 | 340.00 | 4.31 | -1.25 | -22.48% | 2 | 497 |
| 200.00 | 0.00 | - | 2 | 4 | 345.00 | 6.16 | 0.00 | - | 4 | 218 |
| 184.00 | 0.00 | - | 1 | 181 | 350.00 | 4.78 | -1.02 | -17.59% | 37 | 450 |
| 178.63 | 0.00 | - | 2 | 8 | 355.00 | 5.94 | 0.00 | - | 8 | 16 |
| 177.30 | 0.00 | - | 1 | 13 | 360.00 | 5.28 | -1.12 | -17.50% | 2 | 160 |
| 178.50 | 0.00 | - | 1 | 18 | 365.00 | 5.81 | -0.94 | -13.93% | 2 | 33 |
| 173.95 | 0.00 | - | 1 | 74 | 370.00 | 6.07 | -0.89 | -12.79% | 1 | 61 |
| 173.64 | 0.00 | - | 1 | 181 | 375.00 | 6.21 | -1.39 | -18.29% | 4 | 64 |
| 168.71 | +9.21 | +5.77% | 2 | 16 | 380.00 | 7.15 | -0.19 | -2.59% | 1 | 196 |
| 166.93 | 0.00 | - | 5 | 36 | 385.00 | 6.90 | -0.27 | -3.77% | 1 | 125 |
| 157.83 | 0.00 | - | 7 | 19 | 390.00 | 7.70 | 0.00 | - | 3 | 282 |
| 139.86 | 0.00 | - | 3 | 43 | 395.00 | 7.96 | 0.00 | - | 2 | 120 |
| 152.99 | +3.29 | +2.20% | 3 | 177 | 400.00 | 8.19 | -0.11 | -1.33% | 3 | 1,433 |
| 140.27 | 0.00 | - | 1 | 62 | 405.00 | 8.71 | -0.57 | -6.14% | 1 | 142 |
| 138.50 | 0.00 | - | 1 | 161 | 410.00 | 10.50 | 0.00 | - | 2 | 1,199 |
| 135.00 | 0.00 | - | 1 | 103 | 415.00 | 10.50 | 0.00 | - | 4 | 238 |
| 131.87 | 0.00 | - | 3 | 107 | 420.00 | 10.25 | -0.04 | -0.39% | 10 | 330 |
| 129.66 | 0.00 | - | 2 | 110 | 425.00 | 11.45 | 0.00 | - | 1 | 426 |
| 113.38 | 0.00 | - | 5 | 56 | 430.00 | 12.30 | 0.00 | - | 6 | 1,286 |
| 117.91 | 0.00 | - | 1 | 33 | 435.00 | 14.00 | 0.00 | - | 1 | 233 |
| 115.90 | 0.00 | - | 1 | 720 | 440.00 | 13.90 | 0.00 | - | 12 | 967 |
| 105.72 | 0.00 | - | 5 | 45 | 445.00 | 17.45 | 0.00 | - | 1 | 393 |
| 112.33 | +2.59 | +2.36% | 1 | 143 | 450.00 | 14.40 | -0.15 | -1.03% | 18 | 7,352 |
| 106.20 | 0.00 | - | 2 | 73 | 455.00 | 15.83 | 0.00 | - | 3 | 572 |
| 101.95 | 0.00 | - | 1 | 243 | 460.00 | 16.20 | 0.00 | - | 1 | 444 |
| 96.91 | 0.00 | - | 10 | 52 | 465.00 | 18.08 | 0.00 | - | 90 | 986 |
| 95.00 | +0.70 | +0.74% | 2 | 116 | 470.00 | 18.00 | -0.20 | -1.10% | 1 | 995 |
| 90.50 | 0.00 | - | 1 | 294 | 475.00 | 18.72 | -0.55 | -2.85% | 17 | 1,198 |
| 80.00 | 0.00 | - | 1 | 570 | 480.00 | 19.95 | -0.48 | -2.35% | 4 | 1,301 |
| 79.09 | 0.00 | - | 1 | 3,010 | 485.00 | 22.97 | 0.00 | - | 1 | 2,577 |
| 82.50 | +3.50 | +4.43% | 12 | 413 | 490.00 | 22.35 | -1.73 | -7.18% | 500 | 327 |
| 78.62 | +12.62 | +19.12% | 3 | 197 | 495.00 | 26.55 | 0.00 | - | 6 | 2,736 |
| 75.46 | +1.91 | +2.60% | 9 | 1,470 | 500.00 | 24.46 | -0.86 | -3.40% | 762 | 4,625 |
| 70.25 | 0.00 | - | 2 | 751 | 505.00 | 26.85 | 0.00 | - | 11 | 426 |
| 68.84 | +3.01 | +4.57% | 1 | 358 | 510.00 | 27.72 | -0.68 | -2.39% | 15 | 367 |
| 65.60 | +0.97 | +1.50% | 23 | 350 | 515.00 | 29.12 | -0.73 | -2.45% | 16 | 381 |
| 62.05 | +1.05 | +1.72% | 2 | 1,831 | 520.00 | 31.47 | -0.19 | -0.60% | 2 | 1,515 |
| 56.58 | 0.00 | - | 2 | 198 | 525.00 | 32.70 | -1.12 | -3.31% | 4 | 10,769 |
| 56.22 | +1.81 | +3.33% | 3 | 482 | 530.00 | 34.63 | -0.85 | -2.40% | 34 | 127 |
| 49.34 | 0.00 | - | 1 | 1,968 | 535.00 | 36.05 | -1.73 | -4.58% | 1 | 834 |
| 49.76 | 0.00 | - | 1 | 479 | 540.00 | 39.47 | 0.00 | - | 6 | 252 |
| 42.08 | 0.00 | - | 1 | 385 | 545.00 | 41.06 | -1.12 | -2.66% | 4 | 8,657 |
| 44.79 | +1.13 | +2.59% | 770 | 426 | 550.00 | 44.50 | 0.00 | - | 2 | 177 |
| 41.01 | 0.00 | - | 20 | 191 | 555.00 | 47.90 | 0.00 | - | 4 | 41 |
| 39.27 | +0.81 | +2.11% | 3 | 202 | 560.00 | 48.50 | -6.75 | -12.22% | 1 | 19 |
| 36.80 | +0.56 | +1.55% | 9 | 190 | 565.00 | 65.56 | 0.00 | - | 8 | 4 |
| 34.28 | +0.85 | +2.54% | 15 | 514 | 570.00 | 75.30 | 0.00 | - | 1 | 1 |
| 31.99 | +2.39 | +8.07% | 3 | 283 | 575.00 | 76.60 | 0.00 | - | 1 | 1 |
| 29.60 | +1.15 | +4.04% | 8 | 227 | 580.00 | 60.41 | 0.00 | - | 12 | 12 |
| 26.87 | 0.00 | - | 20 | 137 | 585.00 | - | - | - | - | - |
| 24.36 | 0.00 | - | 2 | 278 | 590.00 | 72.50 | 0.00 | - | 1 | 5 |
| 24.06 | +1.46 | +6.46% | 6 | 239 | 595.00 | 93.10 | 0.00 | - | 4 | 4 |
| 21.60 | +0.38 | +1.79% | 801 | 1,412 | 600.00 | 80.70 | 0.00 | - | 8 | 22 |
| 18.97 | 0.00 | - | 1 | 105 | 605.00 | 91.50 | 0.00 | - | - | 0 |
| 17.39 | 0.00 | - | 2 | 247 | 610.00 | - | - | - | - | - |
| 16.27 | 0.00 | - | 35 | 300 | 615.00 | 110.01 | 0.00 | - | 1 | 0 |
| 15.19 | +0.66 | +4.54% | 28 | 146 | 620.00 | 109.40 | 0.00 | - | 5 | 0 |
| 12.77 | 0.00 | - | 90 | 607 | 625.00 | 114.93 | 0.00 | - | - | 0 |
| 12.13 | 0.00 | - | 1 | 151 | 630.00 | 157.75 | 0.00 | - | - | 1 |
| 9.42 | 0.00 | - | 4 | 26 | 635.00 | - | - | - | - | - |
| 10.30 | 0.00 | - | 10 | 68 | 640.00 | 123.71 | 0.00 | - | 2 | 0 |
| 9.26 | 0.00 | - | 18 | 66 | 645.00 | - | - | - | - | - |
| 8.09 | 0.00 | - | 1 | 899 | 650.00 | - | - | - | - | - |
| 7.32 | 0.00 | - | 1 | 34 | 655.00 | - | - | - | - | - |
| 6.61 | 0.00 | - | 1 | 900 | 660.00 | 184.98 | 0.00 | - | 1 | 0 |
| 6.14 | 0.00 | - | 19 | 224 | 665.00 | - | - | - | - | - |
| 5.13 | 0.00 | - | 1 | 213 | 670.00 | 216.04 | 0.00 | - | 1 | 0 |
| 4.70 | 0.00 | - | 2 | 49 | 675.00 | - | - | - | - | - |
| 3.85 | 0.00 | - | 1 | 2 | 680.00 | 223.11 | 0.00 | - | 1 | 0 |
| 4.55 | 0.00 | - | 1 | 3 | 685.00 | 184.02 | 0.00 | - | - | 0 |
| 3.20 | 0.00 | - | 1 | 4 | 690.00 | - | - | - | - | - |
| 2.60 | 0.00 | - | 1 | 7 | 695.00 | - | - | - | - | - |
| 2.99 | +0.12 | +4.18% | 1 | 401 | 700.00 | 187.16 | 0.00 | - | 3 | 0 |
| 3.34 | 0.00 | - | 1 | 2 | 705.00 | - | - | - | - | - |
| 2.07 | 0.00 | - | 1 | 112 | 710.00 | 233.53 | 0.00 | - | 3 | 0 |
| 1.90 | 0.00 | - | 4 | 10 | 715.00 | - | - | - | - | - |
| 1.90 | 0.00 | - | 1 | 5 | 720.00 | - | - | - | - | - |
| 1.63 | 0.00 | - | 1 | 3 | 725.00 | - | - | - | - | - |
| 1.49 | 0.00 | - | 4 | 5 | 730.00 | - | - | - | - | - |
| 1.49 | +0.01 | +0.68% | 1 | 5 | 735.00 | - | - | - | - | - |
| 1.15 | 0.00 | - | 4 | 10 | 740.00 | 223.71 | 0.00 | - | - | 0 |
| 1.25 | +0.03 | +2.46% | 1 | 60 | 745.00 | - | - | - | - | - |
| 1.18 | +0.07 | +6.31% | 1 | 148 | 750.00 | - | - | - | - | - |
| 0.97 | 0.00 | - | 1 | 3 | 755.00 | - | - | - | - | - |
| 0.94 | +0.14 | +17.50% | 1 | 48 | 760.00 | - | - | - | - | - |
| 0.88 | +0.19 | +27.54% | 4 | 24 | 765.00 | - | - | - | - | - |
| 1.75 | 0.00 | - | 2 | 3 | 770.00 | - | - | - | - | - |
| 0.72 | +0.11 | +18.03% | 1 | 51 | 775.00 | 261.70 | 0.00 | - | 2 | 0 |
| 0.67 | 0.00 | - | 1 | 262 | 780.00 | 278.97 | 0.00 | - | - | 0 |
| 0.61 | +0.04 | +7.02% | 2 | 36 | 785.00 | - | - | - | - | - |
© 2024 Yahoo. All rights reserved.