SPDR S&P 500 ETF Trust (SPY)
NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 09:51AM EDT. Market open.
Calls
April 17, 2025
Puts
| Last Price | Change | % Change | Volume | Open Interest | Strike | Last Price | Change | % Change | Volume | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| - | - | - | - | - | 260.00 | 0.81 | 0.00 | - | 2 | 997 |
| - | - | - | - | - | 265.00 | 1.06 | 0.00 | - | 43 | 209 |
| 278.00 | 0.00 | - | 2 | 3 | 270.00 | 1.06 | 0.00 | - | 168 | 253 |
| 285.65 | 0.00 | - | 1 | 1 | 275.00 | 1.08 | 0.00 | - | 1 | 482 |
| - | - | - | - | - | 280.00 | 0.86 | 0.00 | - | 70 | 179 |
| - | - | - | - | - | 285.00 | 1.03 | 0.00 | - | 1 | 602 |
| - | - | - | - | - | 290.00 | 1.05 | 0.00 | - | 1 | 447 |
| - | - | - | - | - | 295.00 | 1.37 | 0.00 | - | 60 | 191 |
| 248.18 | 0.00 | - | 1 | 1 | 300.00 | 1.36 | 0.00 | - | 1 | 410 |
| 242.33 | 0.00 | - | - | 0 | 305.00 | 1.23 | 0.00 | - | 1 | 211 |
| - | - | - | - | - | 310.00 | 1.15 | 0.00 | - | 180 | 212 |
| - | - | - | - | - | 315.00 | 1.28 | 0.00 | - | 1 | 37 |
| - | - | - | - | - | 320.00 | 1.41 | 0.00 | - | 5 | 33 |
| 224.47 | 0.00 | - | 2 | 2 | 325.00 | 1.40 | 0.00 | - | 2 | 142 |
| 231.57 | 0.00 | - | 1 | 2 | 330.00 | 1.93 | 0.00 | - | 1 | 100 |
| 213.55 | 0.00 | - | 2 | 2 | 335.00 | 1.82 | 0.00 | - | 4 | 15 |
| 219.01 | 0.00 | - | 1 | 2 | 340.00 | 1.45 | 0.00 | - | 209 | 237 |
| 203.98 | 0.00 | - | - | 1 | 345.00 | 1.73 | 0.00 | - | 1 | 36 |
| 199.24 | 0.00 | - | - | 1 | 350.00 | 1.75 | 0.00 | - | 73 | 292 |
| 216.50 | 0.00 | - | 1 | 0 | 355.00 | 2.00 | 0.00 | - | 1 | 12 |
| - | - | - | - | - | 360.00 | 2.54 | 0.00 | - | 10 | 113 |
| 183.61 | 0.00 | - | - | 1 | 365.00 | 2.41 | 0.00 | - | 3 | 35 |
| 190.14 | 0.00 | - | 2 | 6 | 370.00 | 2.03 | 0.00 | - | 2 | 3 |
| 176.78 | 0.00 | - | 1 | 3 | 375.00 | 2.23 | 0.00 | - | 5 | 37 |
| 172.04 | 0.00 | - | 2 | 2 | 380.00 | 2.36 | 0.00 | - | 1 | 246 |
| 167.68 | 0.00 | - | 1 | 2 | 385.00 | 2.49 | 0.00 | - | 1 | 7 |
| 161.01 | 0.00 | - | 2 | 2 | 390.00 | 2.63 | 0.00 | - | 26 | 225 |
| 156.87 | 0.00 | - | 2 | 22 | 395.00 | 2.59 | 0.00 | - | 4 | 10 |
| 152.40 | 0.00 | - | 2 | 37 | 400.00 | 2.99 | 0.00 | - | 1 | 577 |
| 147.75 | 0.00 | - | 2 | 76 | 405.00 | 3.70 | 0.00 | - | 1 | 187 |
| 142.98 | 0.00 | - | 2 | 63 | 410.00 | 3.83 | 0.00 | - | 16 | 179 |
| 152.38 | 0.00 | - | 2 | 60 | 415.00 | 3.26 | 0.00 | - | 2 | 130 |
| 134.00 | 0.00 | - | 2 | 41 | 420.00 | 4.42 | 0.00 | - | 1 | 873 |
| 130.30 | 0.00 | - | 2 | 81 | 425.00 | 4.94 | 0.00 | - | 2 | 367 |
| 126.36 | 0.00 | - | 2 | 12 | 430.00 | 4.96 | 0.00 | - | 711 | 758 |
| 123.63 | 0.00 | - | 1 | 42 | 435.00 | 4.47 | 0.00 | - | 4 | 66 |
| 122.63 | 0.00 | - | 2 | 12 | 440.00 | 5.60 | 0.00 | - | 1 | 170 |
| 118.20 | 0.00 | - | 2 | 4 | 445.00 | 6.09 | 0.00 | - | 247 | 450 |
| 113.68 | 0.00 | - | 2 | 6 | 450.00 | 5.41 | 0.00 | - | 29 | 758 |
| 104.65 | 0.00 | - | 1 | 2 | 455.00 | 6.97 | 0.00 | - | 11 | 368 |
| 99.15 | 0.00 | - | 1 | 3 | 460.00 | 6.83 | 0.00 | - | 85 | 445 |
| 101.42 | 0.00 | - | 1 | 28 | 465.00 | 8.27 | 0.00 | - | 8 | 311 |
| 98.13 | 0.00 | - | 4 | 37 | 470.00 | 8.66 | 0.00 | - | 1 | 700 |
| 95.59 | 0.00 | - | 1 | 5 | 475.00 | 7.32 | 0.00 | - | 1 | 557 |
| 86.74 | 0.00 | - | 1 | 35 | 480.00 | 9.35 | 0.00 | - | 105 | 552 |
| 90.80 | 0.00 | - | 2 | 17 | 485.00 | 9.58 | 0.00 | - | 3 | 349 |
| 82.54 | 0.00 | - | 2 | 306 | 490.00 | 10.10 | 0.00 | - | 15 | 228 |
| 82.82 | 0.00 | - | 1 | 123 | 495.00 | 10.17 | 0.00 | - | 6 | 120 |
| 70.65 | 0.00 | - | 1 | 70 | 500.00 | 10.25 | 0.00 | - | 62 | 670 |
| 76.02 | 0.00 | - | 5 | 112 | 505.00 | 12.73 | 0.00 | - | 2 | 234 |
| 71.48 | 0.00 | - | 52 | 251 | 510.00 | 11.81 | 0.00 | - | 6 | 78 |
| 54.70 | 0.00 | - | 1 | 60 | 515.00 | 12.50 | 0.00 | - | 5 | 326 |
| 51.00 | 0.00 | - | 10 | 150 | 520.00 | 14.01 | 0.00 | - | 5 | 434 |
| 51.51 | 0.00 | - | 1 | 862 | 525.00 | 17.65 | 0.00 | - | 1 | 233 |
| 47.59 | 0.00 | - | 1 | 638 | 530.00 | 15.65 | 0.00 | - | 19 | 203 |
| 42.48 | 0.00 | - | 66 | 329 | 535.00 | 20.51 | 0.00 | - | 1 | 1,368 |
| 35.69 | 0.00 | - | 2 | 213 | 540.00 | 18.00 | 0.00 | - | 1 | 134 |
| 32.68 | 0.00 | - | 1 | 105 | 545.00 | 25.45 | 0.00 | - | 4 | 114 |
| 34.88 | 0.00 | - | 41 | 461 | 550.00 | 21.72 | 0.00 | - | 18 | 112 |
| 28.85 | 0.00 | - | 16 | 488 | 555.00 | 24.00 | 0.00 | - | 3 | 315 |
| 29.06 | 0.00 | - | 7 | 1,155 | 560.00 | 25.70 | 0.00 | - | 27 | 637 |
| 26.26 | 0.00 | - | 2 | 360 | 565.00 | 30.86 | 0.00 | - | 4 | 332 |
| 23.00 | 0.00 | - | 11 | 417 | 570.00 | 30.10 | 0.00 | - | 26 | 420 |
| 20.00 | 0.00 | - | 8 | 362 | 575.00 | 31.25 | 0.00 | - | 1 | 224 |
| 17.63 | 0.00 | - | 18 | 508 | 580.00 | 42.50 | 0.00 | - | 3 | 503 |
| 15.25 | 0.00 | - | 4 | 592 | 585.00 | 39.00 | 0.00 | - | 1 | 25 |
| 9.70 | 0.00 | - | 2 | 843 | 590.00 | 39.59 | 0.00 | - | 2 | 5 |
| 11.23 | 0.00 | - | 22 | 889 | 595.00 | 35.97 | 0.00 | - | - | 2 |
| 10.00 | 0.00 | - | 80 | 2,411 | 600.00 | 39.34 | 0.00 | - | 2 | 10 |
| 7.89 | 0.00 | - | 5 | 2,139 | 605.00 | 61.75 | 0.00 | - | 1 | 1 |
| 6.39 | 0.00 | - | 9 | 161 | 610.00 | 52.57 | 0.00 | - | - | 0 |
| 5.65 | 0.00 | - | 95 | 289 | 615.00 | - | - | - | - | - |
| 4.34 | 0.00 | - | 2 | 171 | 620.00 | 60.91 | 0.00 | - | - | 0 |
| 2.53 | 0.00 | - | 4 | 453 | 625.00 | - | - | - | - | - |
| 2.25 | 0.00 | - | 148 | 95 | 630.00 | 87.99 | 0.00 | - | - | 0 |
| 1.89 | 0.00 | - | 4 | 347 | 635.00 | - | - | - | - | - |
| 1.75 | 0.00 | - | 9 | 212 | 640.00 | - | - | - | - | - |
| 1.42 | 0.00 | - | 9 | 36 | 645.00 | - | - | - | - | - |
| 1.19 | 0.00 | - | 40 | 286 | 650.00 | - | - | - | - | - |
| 0.79 | 0.00 | - | 2 | 49 | 655.00 | - | - | - | - | - |
| 0.68 | 0.00 | - | 2 | 68 | 660.00 | - | - | - | - | - |
| 0.71 | 0.00 | - | 555 | 1,071 | 665.00 | - | - | - | - | - |
| 0.60 | 0.00 | - | 3 | 254 | 670.00 | - | - | - | - | - |
| 0.41 | 0.00 | - | 1 | 900 | 675.00 | - | - | - | - | - |
| 0.48 | 0.00 | - | 2 | 36 | 680.00 | - | - | - | - | - |
| 0.40 | 0.00 | - | 1 | 660 | 685.00 | - | - | - | - | - |
| 0.30 | 0.00 | - | 48 | 38 | 690.00 | - | - | - | - | - |
| 0.25 | 0.00 | - | 1 | 163 | 695.00 | - | - | - | - | - |
| 0.21 | 0.00 | - | 5 | 274 | 700.00 | - | - | - | - | - |
| 0.35 | 0.00 | - | 2 | 7 | 705.00 | - | - | - | - | - |
| 0.19 | 0.00 | - | 2 | 159 | 710.00 | - | - | - | - | - |
| 0.25 | 0.00 | - | 1 | 4 | 715.00 | - | - | - | - | - |
| 0.23 | 0.00 | - | 100 | 148 | 720.00 | - | - | - | - | - |
| 0.12 | 0.00 | - | 1 | 112 | 725.00 | - | - | - | - | - |
| 0.13 | 0.00 | - | 2 | 2 | 730.00 | - | - | - | - | - |
| 0.10 | 0.00 | - | 1 | 5 | 735.00 | - | - | - | - | - |
| 0.16 | 0.00 | - | 100 | 102 | 740.00 | - | - | - | - | - |
| 0.11 | 0.00 | - | 20 | 33 | 745.00 | - | - | - | - | - |
| 0.10 | 0.00 | - | 3 | 211 | 750.00 | 192.62 | 0.00 | - | - | 0 |
| 0.07 | 0.00 | - | 30 | 574 | 755.00 | - | - | - | - | - |
| 0.10 | 0.00 | - | 2 | 63 | 760.00 | - | - | - | - | - |
| 0.08 | 0.00 | - | 10 | 76 | 765.00 | - | - | - | - | - |
| 0.07 | 0.00 | - | 2 | 35 | 770.00 | - | - | - | - | - |
| 0.07 | 0.00 | - | 14 | 10 | 775.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | 2 | 25 | 780.00 | - | - | - | - | - |
| 0.06 | 0.00 | - | 10 | 46 | 785.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | 2 | 38 | 790.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | 40 | 21 | 795.00 | - | - | - | - | - |
| 0.06 | 0.00 | - | 12 | 33 | 800.00 | - | - | - | - | - |
| 0.02 | 0.00 | - | 1 | 34 | 805.00 | - | - | - | - | - |
| 0.03 | 0.00 | - | 14 | 57 | 810.00 | 257.78 | 0.00 | - | - | 0 |
| 0.04 | 0.00 | - | 10 | 31 | 815.00 | - | - | - | - | - |
| 0.03 | 0.00 | - | 31 | 52 | 820.00 | - | - | - | - | - |
| 0.04 | 0.00 | - | 24 | 37 | 825.00 | - | - | - | - | - |
| 0.03 | 0.00 | - | 615 | 632 | 830.00 | - | - | - | - | - |
© 2024 Yahoo. All rights reserved.