SPDR S&P 500 ETF Trust (SPY)
NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 01:33PM EDT. Market open.
Calls
March 31, 2025
Puts
| Last Price | Change | % Change | Volume | Open Interest | Strike | Last Price | Change | % Change | Volume | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 194.05 | 0.00 | - | 2 | 7 | 370.00 | 1.77 | 0.00 | - | 2 | 2,008 |
| 187.12 | 0.00 | - | 20 | 23 | 375.00 | 1.90 | 0.00 | - | 1 | 68 |
| 190.68 | 0.00 | - | 2 | 9 | 380.00 | 2.11 | +0.16 | +8.21% | 1 | 253 |
| 160.98 | 0.00 | - | - | 1 | 385.00 | 2.09 | 0.00 | - | 8 | 300 |
| 181.59 | 0.00 | - | 4 | 104 | 390.00 | 2.23 | 0.00 | - | 1 | 213 |
| 174.33 | 0.00 | - | 2 | 39 | 395.00 | 2.38 | +0.07 | +3.03% | 1 | 114 |
| 162.97 | 0.00 | - | 2 | 17 | 400.00 | 2.48 | 0.00 | - | 6 | 295 |
| 168.33 | 0.00 | - | 2 | 10 | 405.00 | 3.57 | 0.00 | - | 11 | 99 |
| 156.64 | 0.00 | - | 2 | 18 | 410.00 | 3.00 | 0.00 | - | 1 | 165 |
| 160.21 | 0.00 | - | 2 | 4 | 415.00 | 2.95 | 0.00 | - | 10 | 69 |
| 151.70 | 0.00 | - | 1 | 279 | 420.00 | 3.25 | -1.68 | -34.08% | 1 | 126 |
| 131.10 | 0.00 | - | 2 | 31 | 425.00 | 3.40 | +0.16 | +5.19% | 1 | 207 |
| 145.86 | 0.00 | - | 2 | 117 | 430.00 | 3.39 | 0.00 | - | 2 | 438 |
| 138.74 | -2.53 | -1.79% | 2 | 154 | 435.00 | 3.85 | 0.00 | - | 15 | 131 |
| 132.59 | -0.60 | -0.45% | 8 | 132 | 440.00 | 3.86 | 0.00 | - | 1 | 1,025 |
| 121.88 | 0.00 | - | 1 | 220 | 445.00 | 4.18 | 0.00 | - | 1 | 207 |
| 123.94 | +13.00 | +11.72% | 1 | 171 | 450.00 | 4.53 | +0.13 | +2.95% | 1 | 776 |
| 119.36 | +0.46 | +0.39% | 1 | 168 | 455.00 | 4.84 | +0.30 | +6.61% | 1 | 275 |
| 103.02 | 0.00 | - | 32 | 98 | 460.00 | 4.97 | 0.00 | - | 7 | 448 |
| 110.40 | +0.40 | +0.36% | 1 | 63 | 465.00 | 5.39 | +0.24 | +4.66% | 2 | 4,702 |
| 102.46 | 0.00 | - | 2 | 105 | 469.00 | 6.15 | 0.00 | - | 2 | 45 |
| 109.56 | 0.00 | - | 2 | 145 | 470.00 | 5.52 | 0.00 | - | 28 | 4,171 |
| 102.01 | 0.00 | - | 4 | 8 | 471.00 | 5.66 | 0.00 | - | 109 | 136 |
| 107.16 | 0.00 | - | 2 | 4 | 472.00 | 5.85 | 0.00 | - | 7 | 2,001 |
| 106.55 | 0.00 | - | 2 | 9 | 473.00 | 6.28 | 0.00 | - | 2 | 23 |
| 105.41 | 0.00 | - | 2 | 6 | 474.00 | 6.22 | 0.00 | - | 36 | 49 |
| 101.16 | 0.00 | - | 1 | 392 | 475.00 | 6.10 | 0.00 | - | 9 | 326 |
| 103.70 | 0.00 | - | 2 | 86 | 476.00 | 6.49 | -0.29 | -4.28% | 4 | 69 |
| 102.58 | 0.00 | - | 2 | 5 | 477.00 | 8.01 | 0.00 | - | 1 | 19 |
| 99.89 | 0.00 | - | 4 | 9 | 478.00 | 6.14 | 0.00 | - | 46 | 81 |
| 100.89 | 0.00 | - | 2 | 109 | 479.00 | 6.50 | 0.00 | - | 1 | 12 |
| 89.34 | 0.00 | - | 2 | 143 | 480.00 | 6.66 | -0.44 | -6.20% | 50 | 247 |
| 99.55 | 0.00 | - | 2 | 132 | 481.00 | 9.14 | 0.00 | - | 1 | 20 |
| 98.70 | 0.00 | - | 2 | 2 | 482.00 | 9.15 | 0.00 | - | 1 | 28 |
| 97.81 | 0.00 | - | 2 | 5 | 483.00 | 6.66 | 0.00 | - | 1 | 11 |
| 96.91 | 0.00 | - | 2 | 3 | 484.00 | 9.36 | 0.00 | - | 2 | 17 |
| 83.63 | 0.00 | - | 10 | 208 | 485.00 | 7.50 | 0.00 | - | 200 | 1,301 |
| 95.13 | 0.00 | - | 2 | 54 | 486.00 | 7.67 | 0.00 | - | 2 | 20 |
| 89.83 | 0.00 | - | 2 | 2 | 487.00 | 9.66 | 0.00 | - | 1 | 24 |
| 93.38 | 0.00 | - | 2 | 6 | 488.00 | 7.31 | 0.00 | - | 10 | 18 |
| 92.50 | 0.00 | - | 2 | 2 | 489.00 | 11.40 | 0.00 | - | 1 | 11 |
| 91.62 | 0.00 | - | 2 | 148 | 490.00 | 7.69 | -0.19 | -2.41% | 1 | 527 |
| 90.58 | 0.00 | - | 2 | 8 | 491.00 | 11.66 | 0.00 | - | 1 | 6 |
| 89.87 | 0.00 | - | 2 | 3 | 492.00 | 8.19 | 0.00 | - | 1 | 461 |
| 88.84 | 0.00 | - | 2 | 24 | 493.00 | 9.42 | 0.00 | - | 4 | 5 |
| 88.11 | 0.00 | - | 2 | 11 | 494.00 | 11.80 | 0.00 | - | 2 | 12 |
| 72.32 | 0.00 | - | 1 | 295 | 495.00 | 7.99 | -0.37 | -4.43% | 1 | 1,112 |
| 69.90 | 0.00 | - | 1 | 12 | 496.00 | 8.37 | 0.00 | - | 1 | 9 |
| 85.49 | 0.00 | - | 2 | 6 | 497.00 | 8.35 | 0.00 | - | 2 | 138 |
| 84.61 | 0.00 | - | 2 | 5 | 498.00 | 12.48 | 0.00 | - | 5 | 10 |
| 83.58 | 0.00 | - | 2 | 17 | 499.00 | 8.23 | 0.00 | - | 5 | 27 |
| 78.64 | 0.00 | - | 1 | 72 | 500.00 | 8.92 | +0.44 | +5.19% | 6 | 3,493 |
| 81.87 | 0.00 | - | 2 | 11 | 501.00 | 13.00 | 0.00 | - | 5 | 4 |
| 80.99 | 0.00 | - | 2 | 93 | 502.00 | 17.59 | 0.00 | - | 10 | 13 |
| 80.12 | 0.00 | - | 2 | 7 | 503.00 | 12.63 | 0.00 | - | 3 | 17 |
| 70.27 | 0.00 | - | 1 | 340 | 504.00 | 9.97 | 0.00 | - | 1 | 5 |
| 74.46 | +4.66 | +6.68% | 1 | 71 | 505.00 | 10.75 | 0.00 | - | 100 | 189 |
| 74.55 | 0.00 | - | 2 | 31 | 506.00 | 10.75 | 0.00 | - | 2 | 26 |
| 76.67 | 0.00 | - | 2 | 25 | 507.00 | 12.89 | 0.00 | - | 2 | 5 |
| 75.81 | 0.00 | - | 2 | 6 | 508.00 | 11.07 | 0.00 | - | 1 | 6 |
| 74.95 | 0.00 | - | 2 | 134 | 509.00 | 9.62 | 0.00 | - | 42 | 68 |
| 66.29 | 0.00 | - | 1 | 132 | 510.00 | 10.02 | +0.25 | +2.56% | 7 | 483 |
| 73.25 | 0.00 | - | 2 | 8 | 511.00 | 9.87 | 0.00 | - | 2 | 6 |
| 60.05 | 0.00 | - | 1 | 54 | 512.00 | 11.23 | 0.00 | - | 47 | 52 |
| 71.60 | 0.00 | - | 2 | 12 | 513.00 | 10.13 | 0.00 | - | 1 | 37 |
| 63.00 | 0.00 | - | 2 | 14 | 514.00 | 13.58 | 0.00 | - | 2 | 37 |
| 66.19 | +0.55 | +0.84% | 1 | 205 | 515.00 | 10.93 | +0.46 | +4.39% | 5 | 776 |
| 64.57 | 0.00 | - | 2 | 110 | 516.00 | 11.38 | 0.00 | - | 1 | 28 |
| 61.55 | 0.00 | - | 1 | 122 | 517.00 | 10.67 | 0.00 | - | 1 | 1,507 |
| 65.58 | 0.00 | - | 4 | 44 | 518.00 | 10.79 | 0.00 | - | 1 | 287 |
| 63.38 | 0.00 | - | 2 | 15 | 519.00 | 13.06 | 0.00 | - | 1 | 85 |
| 61.87 | -0.53 | -0.85% | 1 | 696 | 520.00 | 11.50 | +0.22 | +1.95% | 727 | 1,132 |
| 62.02 | 0.00 | - | 2 | 205 | 521.00 | 11.21 | 0.00 | - | 1 | 452 |
| 50.60 | 0.00 | - | 2 | 24 | 522.00 | 18.00 | 0.00 | - | 14 | 288 |
| 56.51 | 0.00 | - | 2 | 185 | 523.00 | 11.23 | 0.00 | - | 2 | 342 |
| 60.52 | 0.00 | - | 2 | 146 | 524.00 | 12.62 | 0.00 | - | 2 | 397 |
| 58.56 | 0.00 | - | 744 | 591 | 525.00 | 12.15 | 0.00 | - | 8 | 276 |
| 57.93 | 0.00 | - | 2 | 132 | 526.00 | 12.62 | -3.51 | -21.76% | 1 | 253 |
| 57.13 | 0.00 | - | 2 | 266 | 527.00 | 12.72 | 0.00 | - | 4 | 112 |
| 56.37 | 0.00 | - | 2 | 183 | 528.00 | 16.83 | 0.00 | - | 1 | 144 |
| 55.55 | 0.00 | - | 2 | 262 | 529.00 | 18.32 | 0.00 | - | 10 | 209 |
| 54.17 | -0.18 | -0.33% | 6 | 2,188 | 530.00 | 13.22 | 0.00 | - | 7 | 2,764 |
| 54.24 | 0.00 | - | 2 | 203 | 531.00 | 20.50 | 0.00 | - | 1 | 53 |
| 54.25 | 0.00 | - | 5 | 355 | 532.00 | 15.09 | 0.00 | - | 2 | 409 |
| 48.04 | 0.00 | - | 5 | 324 | 533.00 | 14.50 | 0.00 | - | 1 | 176 |
| 42.86 | 0.00 | - | 1 | 436 | 534.00 | 13.18 | 0.00 | - | 2 | 203 |
| 49.60 | -1.19 | -2.34% | 1 | 133 | 535.00 | 14.00 | +0.02 | +0.14% | 101 | 353 |
| 46.80 | 0.00 | - | 1 | 390 | 536.00 | 23.19 | 0.00 | - | 8 | 16 |
| 49.14 | 0.00 | - | 3 | 214 | 537.00 | 17.00 | 0.00 | - | 2 | 14 |
| 47.82 | -0.47 | -0.97% | 3 | 227 | 538.00 | 23.10 | 0.00 | - | 5 | 335 |
| 34.75 | 0.00 | - | 2 | 196 | 539.00 | 14.88 | 0.00 | - | 2 | 506 |
| 46.03 | +6.03 | +15.07% | 2 | 498 | 540.00 | 15.65 | +0.52 | +3.44% | 102 | 1,305 |
| 40.97 | 0.00 | - | 1 | 230 | 541.00 | 22.60 | 0.00 | - | 1 | 706 |
| 32.73 | 0.00 | - | 4 | 342 | 542.00 | 20.52 | 0.00 | - | 2 | 2,369 |
| 45.31 | 0.00 | - | 2 | 3,210 | 543.00 | 23.21 | 0.00 | - | 6 | 971 |
| 43.17 | 0.00 | - | 2 | 3,012 | 544.00 | 17.03 | 0.00 | - | 7 | 1,421 |
| 31.91 | 0.00 | - | 2 | 643 | 545.00 | 15.88 | 0.00 | - | 2 | 236 |
| 33.15 | 0.00 | - | 4 | 381 | 546.00 | 25.11 | 0.00 | - | 17 | 333 |
| 40.76 | -0.52 | -1.26% | 2 | 43 | 547.00 | 22.82 | 0.00 | - | 873 | 693 |
| 38.92 | -0.25 | -0.64% | 8 | 1,793 | 550.00 | 18.06 | +0.49 | +2.79% | 51 | 1,621 |
| 35.25 | 0.00 | - | 1 | 240 | 555.00 | 19.33 | +0.23 | +1.20% | 34 | 920 |
| 31.66 | -0.14 | -0.44% | 334 | 1,466 | 560.00 | 21.38 | +0.62 | +2.99% | 13 | 2,981 |
| 28.24 | -0.86 | -2.96% | 8 | 886 | 565.00 | 23.17 | +0.88 | +3.95% | 1 | 987 |
| 25.28 | -0.28 | -1.10% | 7 | 1,666 | 570.00 | 25.20 | +0.88 | +3.62% | 11 | 333 |
| 22.35 | 0.00 | - | 1 | 1,400 | 575.00 | 26.84 | 0.00 | - | 21 | 1,668 |
| 19.65 | -0.08 | -0.41% | 2 | 908 | 580.00 | 29.83 | +0.67 | +2.30% | 1 | 200 |
| 16.64 | -0.26 | -1.54% | 22 | 1,591 | 585.00 | 36.70 | 0.00 | - | 2 | 6 |
| 14.50 | 0.00 | - | 2 | 432 | 590.00 | 34.81 | 0.00 | - | 6 | 21 |
| 13.11 | 0.00 | - | 1 | 392 | 595.00 | 52.84 | 0.00 | - | 1 | 0 |
| 10.54 | -0.18 | -1.68% | 6 | 589 | 600.00 | 41.00 | 0.00 | - | 5 | 37 |
| 8.86 | +2.18 | +32.63% | 5 | 269 | 605.00 | 54.56 | 0.00 | - | - | 0 |
| 7.46 | +0.50 | +7.18% | 1 | 407 | 610.00 | 50.91 | 0.00 | - | 1 | 1 |
| 5.97 | -0.36 | -5.69% | 9 | 177 | 615.00 | - | - | - | - | - |
| 5.11 | 0.00 | - | 33 | 627 | 620.00 | 59.00 | 0.00 | - | - | 15 |
| 4.21 | 0.00 | - | 12 | 247 | 625.00 | - | - | - | - | - |
| 3.33 | 0.00 | - | 2 | 770 | 630.00 | - | - | - | - | - |
| 2.74 | 0.00 | - | 11 | 734 | 635.00 | - | - | - | - | - |
| 2.12 | 0.00 | - | 4 | 676 | 640.00 | - | - | - | - | - |
| 1.82 | 0.00 | - | 2 | 176 | 645.00 | 82.06 | 0.00 | - | - | 0 |
| 1.43 | 0.00 | - | 2 | 595 | 650.00 | - | - | - | - | - |
| 1.16 | 0.00 | - | 2 | 233 | 655.00 | - | - | - | - | - |
| 0.95 | +0.03 | +3.26% | 5 | 39 | 660.00 | 102.50 | 0.00 | - | - | 1 |
| 0.73 | 0.00 | - | 1 | 51 | 665.00 | 168.76 | 0.00 | - | - | 0 |
| 0.39 | 0.00 | - | 5 | 126 | 670.00 | - | - | - | - | - |
| 0.55 | +0.05 | +10.00% | 1 | 210 | 675.00 | - | - | - | - | - |
| 0.50 | 0.00 | - | 2 | 110 | 680.00 | 125.12 | 0.00 | - | 3 | 0 |
| 0.41 | 0.00 | - | 55 | 274 | 685.00 | 130.15 | 0.00 | - | 3 | 0 |
© 2024 Yahoo. All rights reserved.