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
18 December 2026
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 333.66 | 0.00 | - | 11 | 108 | 200.00 | 1.50 | -0.15 | -9.09% | 4 | 578 |
| 326.86 | 0.00 | - | 1 | 1 | 210.00 | 1.65 | -0.05 | -2.94% | 1 | 70 |
| 315.00 | 0.00 | - | 1 | 1 | 220.00 | 2.05 | 0.00 | - | 1 | 87 |
| 294.50 | 0.00 | - | 1 | 9 | 230.00 | 2.00 | 0.00 | - | 1 | 14 |
| 300.51 | 0.00 | - | 1 | 6 | 240.00 | 2.12 | 0.00 | - | 10 | 38 |
| - | - | - | - | - | 245.00 | 2.40 | 0.00 | - | 25 | 42 |
| 289.65 | 0.00 | - | 8 | 41 | 250.00 | 3.00 | 0.00 | - | 1 | 88 |
| 271.50 | 0.00 | - | 1 | 7 | 255.00 | 2.47 | 0.00 | - | 1 | 12 |
| 283.00 | 0.00 | - | 1 | 5 | 260.00 | 3.73 | 0.00 | - | 3 | 7 |
| 270.00 | 0.00 | - | 1 | 1 | 265.00 | 4.10 | 0.00 | - | 2 | 15 |
| 247.37 | 0.00 | - | 2 | 6 | 270.00 | 3.77 | 0.00 | - | 1 | 37 |
| 253.93 | 0.00 | - | 5 | 0 | 275.00 | 4.53 | 0.00 | - | 1 | 5 |
| 259.16 | 0.00 | - | 1 | 6 | 280.00 | 4.87 | 0.00 | - | 2 | 37 |
| 253.26 | 0.00 | - | 1 | 0 | 285.00 | 4.20 | 0.00 | - | 1 | 3 |
| 245.17 | 0.00 | - | 3 | 10 | 290.00 | 4.05 | 0.00 | - | 1 | 141 |
| 214.50 | 0.00 | - | 2 | 3 | 295.00 | 4.25 | 0.00 | - | 1 | 33 |
| 249.50 | +2.71 | +1.10% | 1 | 111 | 300.00 | 4.60 | 0.00 | - | 3 | 145 |
| 228.56 | 0.00 | - | 1 | 5 | 305.00 | 4.75 | 0.00 | - | 5 | 11 |
| 231.84 | 0.00 | - | 1 | 0 | 310.00 | 4.95 | 0.00 | - | 18 | 99 |
| 227.00 | 0.00 | - | 3 | 29 | 315.00 | 5.00 | 0.00 | - | 2 | 243 |
| 227.18 | 0.00 | - | 3 | 24 | 320.00 | 5.65 | 0.00 | - | 42 | 111 |
| 204.25 | 0.00 | - | 1 | 23 | 325.00 | 5.85 | +0.65 | +12.50% | 2 | 181 |
| 216.00 | 0.00 | - | 7 | 30 | 330.00 | 5.98 | 0.00 | - | 2 | 78 |
| 214.67 | 0.00 | - | 2 | 9 | 335.00 | 6.56 | 0.00 | - | 1 | 44 |
| 204.04 | 0.00 | - | 12 | 59 | 340.00 | 9.01 | 0.00 | - | 2 | 95 |
| 206.53 | 0.00 | - | 22 | 2 | 345.00 | 7.10 | 0.00 | - | 1 | 76 |
| 206.80 | 0.00 | - | 6 | 115 | 350.00 | 7.66 | -0.14 | -1.79% | 100 | 687 |
| 190.24 | 0.00 | - | 20 | 0 | 355.00 | 8.08 | +0.18 | +2.28% | 100 | 858 |
| 199.50 | +2.77 | +1.41% | 1 | 25 | 360.00 | 8.13 | 0.00 | - | 1 | 546 |
| 182.75 | 0.00 | - | 1 | 0 | 365.00 | 9.00 | 0.00 | - | 2 | 478 |
| 176.20 | 0.00 | - | 1 | 126 | 370.00 | 10.35 | 0.00 | - | 4 | 310 |
| 187.50 | +35.81 | +23.61% | 1 | 4 | 375.00 | 9.95 | 0.00 | - | 1 | 1,070 |
| 174.21 | 0.00 | - | 8 | 38 | 380.00 | 10.28 | 0.00 | - | 21 | 501 |
| 178.00 | +19.00 | +11.95% | 7 | 27 | 385.00 | 10.93 | +0.18 | +1.67% | 1 | 1,262 |
| 176.50 | 0.00 | - | 1 | 134 | 390.00 | 11.00 | -0.37 | -3.25% | 2 | 1,093 |
| 154.38 | 0.00 | - | 4 | 93 | 395.00 | 12.11 | 0.00 | - | 30 | 434 |
| 153.00 | 0.00 | - | 3 | 145 | 400.00 | 12.20 | -0.22 | -1.77% | 6 | 2,527 |
| 149.57 | 0.00 | - | 1 | 10 | 405.00 | 13.95 | 0.00 | - | 23 | 1,200 |
| 142.83 | 0.00 | - | 4 | 118 | 410.00 | 14.06 | +0.31 | +2.25% | 18 | 738 |
| 151.00 | 0.00 | - | 15 | 20 | 415.00 | 14.14 | -0.30 | -2.08% | 11 | 695 |
| 148.07 | 0.00 | - | 3 | 120 | 420.00 | 14.80 | -0.30 | -1.99% | 1 | 499 |
| 147.50 | +11.00 | +8.06% | 7 | 0 | 425.00 | 15.70 | 0.00 | - | 64 | 515 |
| 145.00 | +0.99 | +0.69% | 1 | 41 | 430.00 | 16.80 | 0.00 | - | 1 | 802 |
| 134.00 | 0.00 | - | 1 | 24 | 435.00 | 17.53 | 0.00 | - | 4 | 218 |
| 130.99 | 0.00 | - | 1 | 58 | 440.00 | 18.79 | 0.00 | - | 40 | 96 |
| 119.30 | 0.00 | - | 6 | 31 | 445.00 | 20.05 | 0.00 | - | 1 | 734 |
| 128.60 | 0.00 | - | 5 | 0 | 450.00 | 20.64 | +0.54 | +2.69% | 10 | 1,356 |
| 124.30 | 0.00 | - | 2 | 12 | 455.00 | 21.20 | 0.00 | - | 1 | 134 |
| 111.85 | 0.00 | - | 2 | 68 | 460.00 | 24.80 | 0.00 | - | 6 | 159 |
| 120.50 | +8.76 | +7.84% | 11 | 22 | 465.00 | 23.35 | -0.88 | -3.63% | 2 | 946 |
| 115.00 | 0.00 | - | 20 | 297 | 470.00 | 24.70 | 0.00 | - | 2 | 834 |
| 111.56 | 0.00 | - | 3 | 1,455 | 475.00 | 25.69 | -1.17 | -4.36% | 1 | 1,413 |
| 107.00 | 0.00 | - | 2 | 271 | 480.00 | 25.98 | -0.72 | -2.70% | 9 | 409 |
| 103.00 | 0.00 | - | 1 | 963 | 485.00 | 28.04 | -0.16 | -0.57% | 1 | 1,288 |
| 101.79 | 0.00 | - | 4 | 1,073 | 490.00 | 28.90 | -0.65 | -2.20% | 1 | 478 |
| 99.65 | +11.88 | +13.54% | 6 | 1,799 | 495.00 | 30.77 | 0.00 | - | 349 | 1,258 |
| 95.36 | +0.36 | +0.38% | 1 | 2,379 | 500.00 | 31.64 | -1.02 | -3.12% | 8 | 1,116 |
| 89.85 | 0.00 | - | 1 | 1,258 | 505.00 | 34.35 | 0.00 | - | 6 | 466 |
| 89.34 | +1.13 | +1.28% | 2 | 1,288 | 510.00 | 35.05 | -0.42 | -1.18% | 1 | 920 |
| 86.17 | 0.00 | - | 5 | 2,669 | 515.00 | 36.30 | -0.90 | -2.42% | 6 | 1,142 |
| 84.61 | +0.86 | +1.03% | 24 | 2,278 | 520.00 | 37.58 | -1.18 | -3.04% | 3,369 | 1,239 |
| 82.30 | +1.55 | +1.92% | 23 | 646 | 525.00 | 39.20 | -1.40 | -3.45% | 20 | 2,790 |
| 79.00 | +2.55 | +3.34% | 4 | 573 | 530.00 | 42.50 | 0.00 | - | 1 | 114 |
| 72.01 | 0.00 | - | 1 | 2,227 | 535.00 | 44.18 | 0.00 | - | 2 | 42 |
| 70.37 | 0.00 | - | 1 | 1,993 | 540.00 | 45.63 | -0.60 | -1.30% | 1 | 112 |
| 68.59 | 0.00 | - | 1 | 25 | 545.00 | 50.24 | 0.00 | - | 1 | 1,067 |
| 67.00 | +1.64 | +2.51% | 3 | 146 | 550.00 | 50.90 | 0.00 | - | 1 | 76 |
| 63.00 | 0.00 | - | 3 | 48 | 555.00 | 53.20 | 0.00 | - | 3 | 1,754 |
| 63.02 | 0.00 | - | 1 | 179 | 560.00 | 60.00 | 0.00 | - | 1 | 250 |
| 55.59 | 0.00 | - | 3 | 56 | 565.00 | 63.57 | 0.00 | - | 1 | 23 |
| 55.41 | 0.00 | - | 3 | 105 | 570.00 | 62.44 | 0.00 | - | 1 | 156 |
| 52.57 | 0.00 | - | 4 | 77 | 575.00 | 72.85 | 0.00 | - | 2 | 205 |
| 50.18 | -0.37 | -0.73% | 6 | 1,232 | 580.00 | 73.77 | 0.00 | - | 2 | 393 |
| 46.20 | 0.00 | - | 1 | 58 | 585.00 | 68.90 | 0.00 | - | 2 | 1,442 |
| 45.00 | 0.00 | - | 7 | 45 | 590.00 | 84.90 | 0.00 | - | 1 | 1,346 |
| 42.55 | 0.00 | - | 1 | 83 | 595.00 | 78.09 | 0.00 | - | 20 | 253 |
| 41.00 | +1.40 | +3.54% | 3 | 1,048 | 600.00 | 81.12 | 0.00 | - | 1 | 14 |
| 39.54 | 0.00 | - | 2 | 145 | 605.00 | 90.50 | 0.00 | - | 1 | 1 |
| 36.75 | -0.37 | -1.00% | 2 | 141 | 610.00 | 100.52 | 0.00 | - | 1 | 0 |
| 35.11 | 0.00 | - | 1 | 90 | 615.00 | 94.30 | 0.00 | - | 2 | 1 |
| 34.02 | +0.42 | +1.25% | 3 | 203 | 620.00 | 98.40 | -15.10 | -13.30% | 1 | 0 |
| 26.68 | 0.00 | - | 14 | 40 | 625.00 | 101.60 | 0.00 | - | 2 | 0 |
| 28.13 | 0.00 | - | 1 | 105 | 630.00 | 116.03 | 0.00 | - | 4 | 0 |
| 27.01 | +0.74 | +2.82% | 3 | 78 | 635.00 | 120.85 | 0.00 | - | 2 | 0 |
| 25.90 | +0.60 | +2.37% | 1 | 323 | 640.00 | 138.55 | 0.00 | - | 4 | 0 |
| 23.02 | 0.00 | - | 3 | 62 | 645.00 | 130.90 | 0.00 | - | - | 0 |
| 22.50 | +0.19 | +0.85% | 1 | 61 | 650.00 | 132.99 | 0.00 | - | 3 | 0 |
| 20.82 | 0.00 | - | 3 | 52 | 655.00 | - | - | - | - | - |
| 15.10 | 0.00 | - | 3 | 51 | 660.00 | - | - | - | - | - |
| 17.65 | 0.00 | - | 2 | 74 | 665.00 | - | - | - | - | - |
| 17.30 | 0.00 | - | 7 | 280 | 670.00 | 152.03 | 0.00 | - | 1 | 0 |
| 15.04 | 0.00 | - | 3 | 421 | 675.00 | - | - | - | - | - |
| 15.09 | 0.00 | - | 6 | 82 | 680.00 | 159.55 | 0.00 | - | 1 | 0 |
| 12.51 | 0.00 | - | 1 | 116 | 685.00 | - | - | - | - | - |
| 13.68 | +1.23 | +9.88% | 6 | 355 | 690.00 | 176.03 | 0.00 | - | 1 | 0 |
| 11.05 | 0.00 | - | 13 | 216 | 695.00 | 170.87 | 0.00 | - | - | 0 |
| 11.29 | 0.00 | - | 1 | 255 | 700.00 | 188.15 | 0.00 | - | 20 | 0 |
| 9.75 | 0.00 | - | 1 | 53 | 705.00 | 191.30 | 0.00 | - | - | 0 |
| 10.20 | 0.00 | - | 2 | 41 | 710.00 | 234.90 | 0.00 | - | - | 0 |
| 9.20 | 0.00 | - | 1 | 2 | 715.00 | - | - | - | - | - |
| 7.07 | 0.00 | - | 10 | 10 | 720.00 | 201.80 | 0.00 | - | 1 | 0 |
| 6.88 | 0.00 | - | 2 | 11 | 725.00 | - | - | - | - | - |
| 6.86 | 0.00 | - | 2 | 28 | 730.00 | - | - | - | - | - |
| 9.59 | 0.00 | - | 1 | 4 | 735.00 | - | - | - | - | - |
| 5.97 | 0.00 | - | 1 | 22 | 740.00 | - | - | - | - | - |
| 4.40 | 0.00 | - | 1 | 11 | 745.00 | - | - | - | - | - |
| 6.00 | +0.48 | +8.70% | 10 | 1,801 | 750.00 | 233.04 | 0.00 | - | 507 | 0 |
| 4.95 | 0.00 | - | 1 | 24 | 755.00 | - | - | - | - | - |
| 4.90 | +1.15 | +30.67% | 2 | 23 | 760.00 | 249.30 | 0.00 | - | 1 | 0 |
| 4.53 | +0.30 | +7.09% | 2 | 14 | 765.00 | - | - | - | - | - |
| 4.26 | 0.00 | - | 1 | 52 | 770.00 | - | - | - | - | - |
| 3.34 | 0.00 | - | 6 | 52 | 775.00 | 256.98 | 0.00 | - | 1 | 0 |
| 3.70 | 0.00 | - | 1 | 4 | 780.00 | 265.98 | 0.00 | - | 1 | 0 |
| 3.47 | +0.15 | +4.52% | 12 | 401 | 785.00 | 266.70 | 0.00 | - | 1 | 0 |
© 2024 Yahoo. All rights reserved.