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
March 21, 2025
Puts
| Last Price | Change | % Change | Volume | Open Interest | Strike | Last Price | Change | % Change | Volume | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 388.04 | 0.00 | - | 1 | 21 | 180.00 | 0.22 | -0.04 | -15.38% | 202 | 3,148 |
| 228.50 | 0.00 | - | 14 | 18 | 185.00 | 0.31 | 0.00 | - | 15 | 78 |
| 328.55 | 0.00 | - | 2 | 18 | 190.00 | 0.26 | 0.00 | - | 2 | 1,810 |
| 333.94 | 0.00 | - | 1 | 2 | 195.00 | 0.23 | 0.00 | - | 5 | 51 |
| 351.89 | 0.00 | - | 23 | 86 | 200.00 | 0.31 | +0.03 | +10.71% | 1 | 3,124 |
| 300.40 | 0.00 | - | 3 | 27 | 205.00 | 0.32 | 0.00 | - | 10 | 231 |
| 353.32 | 0.00 | - | 1 | 3 | 210.00 | 0.35 | +0.09 | +34.62% | 4 | 4,568 |
| 244.50 | 0.00 | - | 1 | 2 | 215.00 | 0.37 | 0.00 | - | 5 | 795 |
| 317.82 | 0.00 | - | 1 | 5 | 220.00 | 0.42 | -0.01 | -2.33% | 1 | 322 |
| 254.38 | 0.00 | - | 1 | 4 | 225.00 | 0.46 | 0.00 | - | 2 | 175 |
| 322.88 | 0.00 | - | 3 | 220 | 230.00 | 0.49 | 0.00 | - | 1 | 584 |
| 273.14 | 0.00 | - | 1 | 2 | 235.00 | 0.46 | 0.00 | - | 10 | 162 |
| 307.70 | 0.00 | - | 5 | 18 | 240.00 | 0.52 | 0.00 | - | 19 | 420 |
| 272.10 | 0.00 | - | 1 | 5 | 245.00 | 0.61 | 0.00 | - | 1 | 734 |
| 303.84 | 0.00 | - | 1 | 85 | 250.00 | 0.55 | -0.09 | -14.06% | 26 | 1,498 |
| 275.00 | 0.00 | - | 1 | 23 | 255.00 | 0.69 | 0.00 | - | 2 | 1,165 |
| 296.46 | 0.00 | - | 1 | 39 | 260.00 | 0.55 | 0.00 | - | 141 | 2,848 |
| 192.50 | 0.00 | - | 1 | 1 | 265.00 | 0.67 | +0.04 | +6.35% | 1 | 3,455 |
| 280.52 | 0.00 | - | 4 | 5 | 270.00 | 0.82 | 0.00 | - | 1 | 4,758 |
| 265.50 | 0.00 | - | 1 | 2 | 275.00 | 0.67 | 0.00 | - | 313 | 425 |
| 291.68 | 0.00 | - | 2 | 13 | 280.00 | 0.67 | 0.00 | - | 10 | 1,249 |
| 285.27 | 0.00 | - | 1 | 13 | 285.00 | 0.87 | 0.00 | - | 1 | 955 |
| 275.88 | 0.00 | - | 1 | 3 | 290.00 | 1.07 | 0.00 | - | 2 | 2,564 |
| 144.84 | 0.00 | - | 1 | 2 | 295.00 | 1.05 | 0.00 | - | 6 | 2,251 |
| 262.07 | 0.00 | - | 1 | 294 | 300.00 | 1.19 | 0.00 | - | 8 | 2,422 |
| 209.10 | 0.00 | - | 1 | 14 | 305.00 | 1.06 | 0.00 | - | 1 | 340 |
| 199.21 | 0.00 | - | 5 | 15 | 310.00 | 1.07 | -0.27 | -20.15% | 1 | 306 |
| 222.52 | 0.00 | - | 1 | 0 | 315.00 | 1.17 | -0.01 | -0.85% | 2 | 158 |
| 224.30 | 0.00 | - | 2 | 43 | 320.00 | 1.38 | 0.00 | - | 10 | 2,231 |
| 227.05 | 0.00 | - | 1 | 46 | 325.00 | 1.30 | 0.00 | - | 2 | 263 |
| 223.57 | -9.08 | -3.90% | 1 | 16 | 330.00 | 1.46 | 0.00 | - | 2 | 730 |
| 234.13 | 0.00 | - | 1 | 124 | 335.00 | 1.63 | 0.00 | - | 1 | 2,426 |
| 214.43 | +0.26 | +0.12% | 1 | 23 | 340.00 | 1.44 | -0.23 | -13.77% | 6 | 2,143 |
| 200.81 | 0.00 | - | 5 | 31 | 345.00 | 1.73 | 0.00 | - | 1 | 317 |
| 201.82 | 0.00 | - | 1 | 306 | 350.00 | 1.60 | -0.13 | -7.51% | 2 | 3,133 |
| 203.11 | 0.00 | - | 5 | 686 | 355.00 | 1.95 | 0.00 | - | 1 | 913 |
| 204.92 | 0.00 | - | 11 | 28 | 360.00 | 1.91 | 0.00 | - | 27 | 1,857 |
| 197.30 | 0.00 | - | 1 | 115 | 365.00 | 2.20 | 0.00 | - | 1 | 758 |
| 201.82 | 0.00 | - | 30 | 453 | 370.00 | 2.07 | -0.03 | -1.43% | 462 | 1,289 |
| 193.20 | 0.00 | - | 1 | 390 | 375.00 | 2.10 | -0.32 | -13.22% | 5 | 736 |
| 173.90 | 0.00 | - | 1 | 1,160 | 380.00 | 2.43 | 0.00 | - | 1 | 2,226 |
| 174.63 | 0.00 | - | 2 | 635 | 385.00 | 2.39 | -0.33 | -12.13% | 1 | 720 |
| 182.84 | 0.00 | - | 30 | 68 | 390.00 | 2.86 | 0.00 | - | 1 | 3,545 |
| 179.16 | 0.00 | - | 2 | 114 | 395.00 | 2.73 | -0.25 | -8.39% | 1 | 1,428 |
| 169.61 | 0.00 | - | 2 | 498 | 400.00 | 2.74 | -0.41 | -13.02% | 57 | 4,461 |
| 169.01 | 0.00 | - | 120 | 145 | 405.00 | 2.91 | -0.41 | -12.35% | 3 | 10,334 |
| 159.78 | 0.00 | - | 6 | 206 | 410.00 | 3.23 | -0.36 | -10.03% | 1 | 1,001 |
| 156.55 | 0.00 | - | 1 | 87 | 415.00 | 3.52 | 0.00 | - | 53 | 1,296 |
| 137.50 | -19.80 | -12.59% | 1 | 474 | 420.00 | 3.57 | -0.38 | -9.62% | 1 | 3,782 |
| 133.02 | -11.35 | -7.86% | 1 | 2,819 | 425.00 | 3.78 | -0.26 | -6.44% | 1 | 3,028 |
| 128.75 | 0.00 | - | 1 | 839 | 430.00 | 4.25 | 0.00 | - | 15 | 3,166 |
| 126.47 | -14.92 | -10.55% | 1 | 447 | 435.00 | 4.36 | 0.00 | - | 10 | 1,818 |
| 129.00 | 0.00 | - | 1 | 776 | 440.00 | 5.03 | 0.00 | - | 454 | 1,815 |
| 113.88 | 0.00 | - | 1 | 578 | 445.00 | 4.91 | -0.12 | -2.39% | 56 | 1,445 |
| 110.00 | 0.00 | - | 3 | 868 | 450.00 | 5.33 | -0.86 | -13.89% | 115 | 6,614 |
| 102.64 | 0.00 | - | 6 | 730 | 455.00 | 5.91 | +0.24 | +4.23% | 15 | 2,123 |
| 103.28 | 0.00 | - | 1 | 756 | 460.00 | 6.12 | -0.20 | -3.16% | 56 | 3,336 |
| 99.88 | 0.00 | - | 1 | 438 | 465.00 | 6.68 | -0.06 | -0.89% | 2 | 3,961 |
| 95.00 | 0.00 | - | 3 | 765 | 470.00 | 7.03 | -1.03 | -12.78% | 4 | 8,753 |
| 88.04 | 0.00 | - | 1 | 752 | 475.00 | 7.08 | -1.56 | -18.06% | 32 | 7,901 |
| 83.75 | 0.00 | - | 1 | 1,028 | 480.00 | 7.95 | -0.65 | -7.56% | 9 | 6,904 |
| 76.68 | 0.00 | - | 1 | 553 | 485.00 | 8.98 | +0.21 | +2.39% | 2 | 2,161 |
| 76.40 | 0.00 | - | 2 | 1,391 | 490.00 | 9.21 | -0.13 | -1.39% | 16 | 3,808 |
| 72.01 | 0.00 | - | 5 | 1,234 | 495.00 | 10.47 | +0.16 | +1.55% | 15 | 1,645 |
| 69.88 | +3.49 | +5.26% | 162 | 1,416 | 500.00 | 10.52 | -1.93 | -15.50% | 31 | 11,739 |
| 69.33 | 0.00 | - | 2 | 1,020 | 505.00 | 11.50 | -1.93 | -14.37% | 2 | 4,882 |
| 60.00 | 0.00 | - | 2 | 1,888 | 510.00 | 14.16 | 0.00 | - | 149 | 4,739 |
| 55.04 | 0.00 | - | 1 | 2,873 | 515.00 | 14.00 | -0.60 | -4.11% | 2 | 7,085 |
| 51.09 | 0.00 | - | 2 | 2,041 | 520.00 | 14.51 | -1.17 | -7.46% | 65 | 25,415 |
| 48.81 | 0.00 | - | 7 | 1,542 | 525.00 | 16.43 | 0.00 | - | 23 | 6,450 |
| 44.88 | -0.56 | -1.23% | 13 | 5,829 | 530.00 | 16.41 | -3.21 | -16.36% | 3 | 4,689 |
| 42.29 | -0.31 | -0.73% | 1 | 4,138 | 535.00 | 18.01 | -3.20 | -15.09% | 1 | 2,674 |
| 37.84 | +2.13 | +5.96% | 3 | 6,008 | 540.00 | 20.09 | -2.51 | -11.11% | 28 | 11,604 |
| 35.27 | +2.87 | +8.86% | 25 | 6,896 | 545.00 | 21.63 | -2.83 | -11.57% | 13 | 7,286 |
| 31.50 | +1.13 | +3.72% | 11 | 5,679 | 550.00 | 23.18 | -2.03 | -8.05% | 566 | 9,361 |
| 30.12 | +3.61 | +13.62% | 7 | 2,206 | 555.00 | 24.53 | -3.47 | -12.39% | 4 | 2,107 |
| 25.52 | +0.73 | +2.94% | 11 | 5,316 | 560.00 | 27.57 | -2.14 | -7.20% | 21 | 8,822 |
| 23.68 | +0.29 | +1.24% | 9 | 7,485 | 565.00 | 29.06 | -3.94 | -11.94% | 7 | 461 |
| 20.00 | +0.37 | +1.88% | 75 | 5,282 | 570.00 | 27.70 | 0.00 | - | 36 | 184 |
| 18.60 | +2.55 | +15.89% | 7 | 7,510 | 575.00 | 35.30 | +0.62 | +1.79% | 1 | 190 |
| 15.49 | +1.34 | +9.47% | 32 | 4,369 | 580.00 | 30.64 | 0.00 | - | 2 | 470 |
| 13.08 | -0.12 | -0.91% | 46 | 5,388 | 585.00 | 36.31 | 0.00 | - | 2 | 60 |
| 11.92 | +1.54 | +14.84% | 154 | 4,058 | 590.00 | 36.17 | 0.00 | - | 2 | 7 |
| 10.45 | -0.46 | -4.22% | 9 | 1,595 | 595.00 | 47.35 | 0.00 | - | 7 | 6 |
| 8.35 | +0.86 | +11.48% | 46 | 4,583 | 600.00 | 38.55 | 0.00 | - | 9 | 2 |
| 7.70 | +1.22 | +18.83% | 2 | 726 | 605.00 | 101.90 | 0.00 | - | 1 | 0 |
| 6.01 | +0.07 | +1.18% | 1 | 1,255 | 610.00 | 90.15 | 0.00 | - | 2 | 0 |
| 5.41 | +0.46 | +9.29% | 1 | 1,298 | 615.00 | 93.97 | 0.00 | - | 560 | 0 |
| 4.62 | +0.19 | +4.29% | 17 | 5,141 | 620.00 | - | - | - | - | - |
| 4.07 | +0.93 | +29.62% | 3 | 3,011 | 625.00 | - | - | - | - | - |
| 3.06 | +0.12 | +4.08% | 1 | 2,850 | 630.00 | 82.19 | 0.00 | - | 1 | 0 |
| 2.40 | -0.03 | -1.23% | 1 | 4,615 | 635.00 | - | - | - | - | - |
| 2.10 | +0.19 | +9.95% | 1 | 675 | 640.00 | - | - | - | - | - |
| 1.88 | +0.28 | +17.50% | 1 | 480 | 645.00 | 94.07 | 0.00 | - | 1 | 0 |
| 1.55 | +0.34 | +28.10% | 5 | 4,404 | 650.00 | 92.97 | 0.00 | - | 108 | 0 |
| 1.13 | +0.03 | +2.73% | 3 | 2,168 | 655.00 | - | - | - | - | - |
| 0.87 | -0.08 | -8.42% | 1 | 4,754 | 660.00 | - | - | - | - | - |
| 0.86 | 0.00 | - | 1 | 192 | 665.00 | - | - | - | - | - |
| 0.66 | +0.09 | +15.79% | 6 | 5,079 | 670.00 | - | - | - | - | - |
| 0.48 | 0.00 | - | 3 | 8,764 | 675.00 | - | - | - | - | - |
| 0.39 | 0.00 | - | 13 | 619 | 680.00 | 224.85 | 0.00 | - | 100 | 0 |
| 0.38 | 0.00 | - | 7 | 463 | 685.00 | 229.94 | 0.00 | - | 60 | 0 |
| 0.36 | +0.08 | +28.57% | 5 | 420 | 690.00 | - | - | - | - | - |
| 0.28 | +0.01 | +3.70% | 1 | 936 | 695.00 | - | - | - | - | - |
| 0.26 | +0.03 | +13.04% | 21 | 4,969 | 700.00 | - | - | - | - | - |
| 0.22 | 0.00 | - | 6 | 174 | 705.00 | - | - | - | - | - |
| 0.18 | -0.01 | -5.26% | 2 | 229 | 710.00 | - | - | - | - | - |
| 0.17 | 0.00 | - | 30 | 373 | 715.00 | - | - | - | - | - |
| 0.19 | 0.00 | - | 2 | 71 | 720.00 | - | - | - | - | - |
| 0.14 | 0.00 | - | 5 | 77 | 725.00 | - | - | - | - | - |
| 0.19 | 0.00 | - | 5 | 69 | 730.00 | - | - | - | - | - |
| 0.10 | +0.01 | +11.11% | 5 | 25 | 735.00 | - | - | - | - | - |
| 0.08 | -0.02 | -20.00% | 2 | 56 | 740.00 | - | - | - | - | - |
| 0.07 | -0.02 | -22.22% | 1 | 328 | 745.00 | - | - | - | - | - |
| 0.08 | 0.00 | - | 6 | 487 | 750.00 | - | - | - | - | - |
| 0.07 | 0.00 | - | 1 | 266 | 755.00 | - | - | - | - | - |
| 0.07 | +0.01 | +16.67% | 10 | 301 | 760.00 | - | - | - | - | - |
| 0.06 | 0.00 | - | 2 | 146 | 765.00 | - | - | - | - | - |
| 0.06 | 0.00 | - | 1 | 459 | 770.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | 20 | 36 | 775.00 | - | - | - | - | - |
| 0.05 | -0.02 | -28.57% | 2 | 145 | 785.00 | - | - | - | - | - |
| 0.04 | 0.00 | - | 2 | 3 | 790.00 | - | - | - | - | - |
| 0.04 | 0.00 | - | 4 | 177 | 795.00 | - | - | - | - | - |
| 0.04 | 0.00 | - | 25 | 93 | 800.00 | - | - | - | - | - |
| 0.03 | -0.01 | -25.00% | 1 | 98 | 805.00 | - | - | - | - | - |
| 0.04 | 0.00 | - | 8 | 56 | 810.00 | - | - | - | - | - |
| 0.03 | 0.00 | - | 100 | 100 | 815.00 | - | - | - | - | - |
| 0.03 | -0.01 | -25.00% | 4 | 198 | 820.00 | - | - | - | - | - |
© 2024 Yahoo. All rights reserved.