Canada markets open in 2 minutes

SPDR S&P 500 ETF Trust (SPY)

NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
547.10+4.32 (+0.80%)
At close: 04:00PM EDT
547.21 +0.11 (+0.02%)
Pre-Market: 09:28AM EDT
In The Money
Show:ListStraddle
Calls
March 21, 2025
Puts
Last PriceChange% ChangeVolumeOpen InterestStrikeLast PriceChange% ChangeVolumeOpen Interest
342.720.00-121180.000.220.00-13,053
228.500.00-1418185.000.240.00-572
328.550.00-218190.000.320.00-253272
333.940.00-12195.000.280.00-1157
328.110.00-193200.000.270.00-8502,611
300.400.00-327205.000.400.00-5086
312.660.00-14210.000.340.00-14,631
244.500.00-12215.000.350.00-1408
317.820.00-15220.000.390.00-1112
254.380.00-14225.000.510.00-256
293.620.00-3232230.000.440.00-1127
273.140.00-12235.000.480.00-18161
307.700.00-518240.000.520.00-15271
272.100.00-15245.000.530.00-1734
281.310.00-1155250.000.550.00-11,442
275.000.00-123255.000.590.00-111,162
277.140.00-195260.000.650.00-12,597
192.500.00-11265.000.670.00-2001,287
251.880.00-66270.000.710.00-5885
265.500.00-12275.000.760.00-270
190.550.00-711280.000.790.00-51,270
258.310.00-613285.001.060.00-21929
236.710.00-24290.000.940.00-51,548
144.840.00-12295.000.950.00-42,159
252.100.00-3342300.001.040.00-32,302
209.100.00-114305.001.120.00-20275
199.210.00-50310.001.010.00-2384
222.520.00-112315.001.060.00-20309
224.300.00-243320.001.240.00-72,472
228.560.00-190325.001.180.00-10376
213.450.00-210330.001.360.00-10929
206.320.00-6121335.001.430.00-12,301
200.000.00-226340.001.380.00-12,084
200.810.00-531345.001.460.00-2362
203.100.00-6306350.001.660.00-161,398
198.440.00-2681355.001.720.00-1846
193.710.00-633360.001.820.00-12,018
189.040.00-2118365.001.810.00-36699
165.120.00-12422370.001.960.00-91,223
153.800.00-1390375.002.100.00-2656
169.500.00-21,206380.002.180.00-41,306
148.300.00-4633385.002.450.00-1671
159.500.00-3767390.002.510.00-13,471
147.220.00-31112395.002.550.00-151,418
157.110.00-16710400.002.710.00-143,083
152.700.00-131405.002.900.00-89,851
148.900.00-1199410.003.170.00-15923
131.200.00-190415.003.190.00-61,365
140.060.00-11408420.003.340.00-33,543
134.280.00-22,207425.003.560.00-83,724
121.140.00-1827430.003.770.00-323,078
129.910.00-2447435.004.010.00-371,658
114.110.00-5774440.004.520.00-102,512
116.800.00-1523445.004.530.00-2953
116.820.00-8517450.004.790.00-1663,452
111.500.00-3706455.005.180.00-121,510
101.080.00-1360460.005.530.00-242,499
103.330.00-2390465.005.860.00-543,494
93.250.00-2666470.006.260.00-588,211
94.380.00-6743475.006.800.00-147,601
85.500.00-21,060480.007.180.00-87,397
85.750.00-7544485.007.860.00-52,873
81.400.00-32,059490.008.310.00-263,102
65.850.00-11,236495.009.050.00-121,616
68.870.00-31,322500.009.650.00-22111,565
67.700.00-11,048505.0010.500.00-34,340
62.610.00-251,911510.0011.240.00-73,935
61.050.00-72,859515.0012.000.00-197,076
56.890.00-231,557520.0013.330.00-4119,232
53.000.00-121,713525.0014.090.00-393,826
49.490.00-55,925530.0015.420.00-104,254
46.200.00-374,255535.0016.700.00-1962,898
42.090.00-366,863540.0018.390.00-7149,096
38.300.00-478,282545.0019.480.00-1625,405
35.340.00-466,532550.0021.400.00-706,592
31.810.00-573,048555.0022.990.00-131,966
29.290.00-584,615560.0024.870.00-237,251
26.070.00-1375,485565.0028.190.00-3259
23.570.00-1565,100570.0034.760.00-222
20.950.00-1317,511575.0037.720.00-45
18.560.00-1024,931580.0040.520.00-21
16.050.00-334,808585.0045.040.00-13
12.480.00-13,189590.0043.500.00-12
12.140.00-61,240595.00-----
10.780.00-2924,549600.0055.800.00-11
9.190.00-9551605.00101.900.00-10
7.570.00-111,836610.0090.150.00-20
6.700.00-101,416615.0093.970.00-5600
5.610.00-22,617620.00-----
4.490.00-2092,290625.00-----
4.000.00-2083,590630.00105.150.00-20
2.830.00-34,550635.00-----
2.580.00-4150640.00-----
2.370.00-5403645.00-----
1.970.00-511,251650.00195.840.00--0
1.540.00-12,159655.00-----
1.350.00-44,705660.00-----
0.950.00-29170665.00-----
0.910.00-14,974670.00-----
0.700.00-1135,611675.00-----
0.630.00-30481680.00224.850.00-1000
0.480.00-7307685.00229.940.00-600
0.440.00-72283690.00-----
0.480.00-441,128695.00-----
0.380.00-184,899700.00-----
0.320.00-2152705.00-----
0.300.00-151277710.00-----
0.330.00-235715.00-----
0.140.00-168720.00-----
0.160.00-141725.00-----
0.170.00-227730.00-----
0.150.00-216735.00-----
0.130.00-128740.00-----
0.120.00-13257745.00-----
0.150.00-153750.00-----
0.090.00-25265755.00-----
0.080.00-12286760.00-----
0.090.00-1346765.00-----
0.090.00-1399770.00-----
0.120.00-111775.00-----
0.100.00-11785.00-----
0.070.00-2152795.00-----