SPDR S&P 500 ETF Trust (SPY)
NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 03:51PM EDT. Market open.
Calls
June 20, 2025
Puts
| Last Price | Change | % Change | Volume | Open Interest | Strike | Last Price | Change | % Change | Volume | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 405.70 | 0.00 | - | 1 | 29 | 150.00 | 0.29 | 0.00 | - | 313 | 16,815 |
| - | - | - | - | - | 155.00 | 0.32 | 0.00 | - | 2 | 245 |
| 357.40 | 0.00 | - | 9 | 49 | 160.00 | 0.30 | 0.00 | - | 5 | 541 |
| - | - | - | - | - | 165.00 | 0.43 | 0.00 | - | 40 | 332 |
| 345.28 | 0.00 | - | 5 | 26 | 170.00 | 0.35 | 0.00 | - | 2 | 142 |
| 268.96 | 0.00 | - | 18 | 14 | 175.00 | 0.38 | 0.00 | - | 2 | 845 |
| 370.20 | 0.00 | - | 1 | 41 | 180.00 | 0.46 | +0.02 | +4.55% | 2 | 1,138 |
| 267.00 | 0.00 | - | 5 | 7 | 185.00 | 0.45 | 0.00 | - | 250 | 649 |
| 277.00 | 0.00 | - | 1 | 16 | 190.00 | 0.45 | 0.00 | - | 1 | 910 |
| 341.00 | 0.00 | - | 3 | 16 | 195.00 | 0.52 | 0.00 | - | 1 | 458 |
| 364.35 | 0.00 | - | 1 | 94 | 200.00 | 0.57 | +0.07 | +14.00% | 3 | 3,861 |
| 300.93 | 0.00 | - | 1 | 108 | 205.00 | 0.60 | -0.22 | -26.83% | 2 | 180 |
| 354.36 | 0.00 | - | 12 | 92 | 210.00 | 0.58 | 0.00 | - | 2 | 79 |
| 248.00 | 0.00 | - | 1 | 46 | 215.00 | 0.62 | 0.00 | - | 1 | 53 |
| 215.78 | 0.00 | - | 2 | 79 | 220.00 | 0.71 | 0.00 | - | 7 | 166 |
| 315.41 | 0.00 | - | 2 | 17 | 225.00 | 0.65 | 0.00 | - | 8 | 1,925 |
| 315.82 | 0.00 | - | 2 | 17 | 230.00 | 0.74 | 0.00 | - | 4 | 78 |
| 230.50 | 0.00 | - | - | 2 | 235.00 | 0.93 | 0.00 | - | 1 | 436 |
| 322.00 | 0.00 | - | 10 | 14 | 240.00 | 0.77 | 0.00 | - | 1 | 1,151 |
| - | - | - | - | - | 245.00 | 0.90 | +0.10 | +12.50% | 1 | 668 |
| 319.25 | 0.00 | - | 1 | 17 | 250.00 | 0.83 | 0.00 | - | 13 | 1,236 |
| 282.00 | 0.00 | - | 1 | 5 | 255.00 | 0.94 | -0.05 | -5.05% | 164 | 240 |
| 307.75 | 0.00 | - | 1 | 5 | 260.00 | 1.00 | 0.00 | - | 3 | 1,378 |
| 274.71 | 0.00 | - | 1 | 1 | 265.00 | 0.97 | 0.00 | - | 2 | 299 |
| 287.77 | 0.00 | - | 1 | 15 | 270.00 | 1.02 | 0.00 | - | 1 | 507 |
| 284.05 | 0.00 | - | 4 | 4 | 275.00 | 1.16 | +0.08 | +7.41% | 10 | 3,379 |
| 286.80 | 0.00 | - | 1 | 136 | 280.00 | 1.20 | +0.02 | +1.69% | 2 | 1,110 |
| 247.50 | 0.00 | - | 2 | 4 | 285.00 | 1.38 | 0.00 | - | 60 | 202 |
| 281.20 | 0.00 | - | 2 | 7 | 290.00 | 1.43 | 0.00 | - | 7 | 4,150 |
| 243.57 | 0.00 | - | 1 | 1 | 295.00 | 1.51 | 0.00 | - | 1 | 519 |
| 268.93 | 0.00 | - | 3 | 946 | 300.00 | 1.44 | 0.00 | - | 17 | 4,704 |
| 265.63 | 0.00 | - | 2 | 3 | 305.00 | 1.56 | 0.00 | - | 2 | 937 |
| 180.30 | 0.00 | - | 1 | 10 | 310.00 | 1.58 | +0.10 | +6.76% | 5 | 627 |
| 253.35 | 0.00 | - | 7 | 15 | 315.00 | 1.97 | 0.00 | - | 4 | 1,311 |
| 250.00 | -0.20 | -0.08% | 1 | 55 | 320.00 | 2.03 | 0.00 | - | 3 | 1,648 |
| 244.60 | 0.00 | - | 1 | 46 | 325.00 | 1.78 | 0.00 | - | 1 | 1,113 |
| 227.00 | 0.00 | - | 1 | 44 | 330.00 | 1.94 | +0.01 | +0.52% | 106 | 3,953 |
| 208.58 | 0.00 | - | 1 | 6 | 335.00 | 2.74 | 0.00 | - | 5 | 3,640 |
| 230.53 | 0.00 | - | 10 | 26 | 340.00 | 2.10 | 0.00 | - | 1 | 8,692 |
| 227.65 | 0.00 | - | 1 | 10 | 345.00 | 2.09 | +0.02 | +0.97% | 1 | 9,905 |
| 221.80 | -0.30 | -0.14% | 1 | 41 | 350.00 | 2.35 | 0.00 | - | 2 | 10,515 |
| 187.52 | 0.00 | - | 1 | 10 | 355.00 | 2.28 | -0.13 | -5.39% | 50 | 11,024 |
| 192.61 | 0.00 | - | 438 | 886 | 360.00 | 2.48 | 0.00 | - | 20 | 6,131 |
| 168.12 | 0.00 | - | 3 | 111 | 365.00 | 2.49 | 0.00 | - | 2 | 791 |
| 166.32 | 0.00 | - | 1 | 154 | 370.00 | 2.86 | +0.20 | +7.52% | 5 | 3,213 |
| 197.00 | 0.00 | - | 2 | 22 | 375.00 | 3.05 | +0.09 | +3.04% | 1 | 4,044 |
| 184.00 | 0.00 | - | 238 | 321 | 380.00 | 2.98 | -0.09 | -2.93% | 6 | 3,522 |
| 151.76 | 0.00 | - | 2 | 409 | 385.00 | 3.01 | 0.00 | - | 2 | 14,472 |
| 179.00 | 0.00 | - | 1 | 69 | 390.00 | 3.53 | +0.20 | +6.01% | 2 | 3,137 |
| 174.10 | 0.00 | - | 1 | 35 | 395.00 | 3.48 | 0.00 | - | 1 | 896 |
| 175.10 | 0.00 | - | 1 | 331 | 400.00 | 3.88 | +0.09 | +2.37% | 34 | 9,987 |
| 135.94 | 0.00 | - | 1 | 6 | 405.00 | 3.72 | -0.25 | -6.30% | 4 | 2,695 |
| 163.25 | 0.00 | - | 2 | 988 | 410.00 | 3.87 | 0.00 | - | 10 | 8,430 |
| 160.41 | 0.00 | - | 1 | 40 | 415.00 | 4.52 | +0.41 | +9.98% | 2 | 1,215 |
| 147.25 | 0.00 | - | 11 | 2,165 | 420.00 | 4.40 | -0.26 | -5.58% | 1 | 3,681 |
| 155.00 | 0.00 | - | 1 | 113 | 425.00 | 4.82 | +0.23 | +5.01% | 2 | 4,499 |
| 147.84 | 0.00 | - | 6 | 424 | 430.00 | 5.00 | -0.16 | -3.10% | 1 | 3,024 |
| 143.52 | 0.00 | - | 1 | 201 | 435.00 | 5.53 | 0.00 | - | 145 | 3,753 |
| 136.61 | 0.00 | - | 1 | 1,158 | 440.00 | 5.51 | -0.18 | -3.16% | 9 | 5,888 |
| 134.50 | -1.69 | -1.24% | 6 | 560 | 445.00 | 6.06 | -0.01 | -0.16% | 105 | 3,427 |
| 128.64 | 0.00 | - | 3 | 1,668 | 450.00 | 6.27 | -0.14 | -2.18% | 30 | 10,400 |
| 124.32 | 0.00 | - | 2 | 2,168 | 455.00 | 6.47 | -0.31 | -4.57% | 1 | 76,953 |
| 116.95 | 0.00 | - | 1 | 471 | 460.00 | 6.62 | -0.61 | -8.44% | 10 | 4,148 |
| 113.00 | 0.00 | - | 4 | 658 | 465.00 | 7.52 | +0.28 | +3.87% | 108 | 5,531 |
| 111.23 | 0.00 | - | 6 | 520 | 470.00 | 8.32 | +0.50 | +6.39% | 5 | 6,404 |
| 108.07 | +1.82 | +1.71% | 43 | 1,045 | 475.00 | 8.71 | +0.01 | +0.11% | 21 | 2,492 |
| 102.16 | 0.00 | - | 1 | 729 | 480.00 | 8.82 | -0.39 | -4.23% | 5 | 3,825 |
| 101.50 | 0.00 | - | 4 | 3,200 | 485.00 | 9.59 | 0.00 | - | 11 | 2,131 |
| 97.63 | 0.00 | - | 4 | 1,497 | 490.00 | 10.00 | -0.42 | -4.03% | 7 | 6,887 |
| 91.07 | +0.62 | +0.69% | 1 | 537 | 495.00 | 10.10 | -1.17 | -10.38% | 21 | 7,458 |
| 90.38 | +4.30 | +5.00% | 2 | 7,715 | 500.00 | 11.40 | -0.30 | -2.56% | 332 | 19,764 |
| 82.54 | 0.00 | - | 7 | 931 | 505.00 | 12.23 | +0.45 | +3.82% | 286 | 2,464 |
| 78.62 | +0.62 | +0.79% | 2 | 5,241 | 510.00 | 12.38 | -0.32 | -2.52% | 177 | 11,455 |
| 74.10 | 0.00 | - | 21 | 1,447 | 515.00 | 13.45 | -0.58 | -4.13% | 35 | 13,064 |
| 69.93 | -2.47 | -3.41% | 7 | 2,235 | 520.00 | 14.40 | -0.62 | -4.13% | 61 | 10,461 |
| 67.50 | -1.05 | -1.53% | 2 | 2,912 | 525.00 | 16.11 | +0.77 | +5.02% | 1 | 6,730 |
| 65.90 | +4.10 | +6.63% | 3 | 1,646 | 530.00 | 16.38 | -0.61 | -3.59% | 21 | 13,134 |
| 61.00 | 0.00 | - | 4 | 1,489 | 535.00 | 17.67 | -0.55 | -3.02% | 4 | 4,927 |
| 55.40 | -0.02 | -0.04% | 2 | 5,609 | 540.00 | 19.17 | -0.40 | -2.04% | 20 | 6,748 |
| 53.50 | +2.25 | +4.39% | 7 | 2,770 | 545.00 | 19.71 | -0.66 | -3.24% | 46 | 3,106 |
| 48.08 | +0.91 | +1.93% | 13 | 5,815 | 550.00 | 21.25 | -0.47 | -2.16% | 132 | 5,102 |
| 45.40 | +1.10 | +2.48% | 8 | 6,650 | 555.00 | 23.05 | +0.18 | +0.79% | 3 | 4,169 |
| 40.36 | -0.37 | -0.91% | 16 | 4,331 | 560.00 | 24.00 | -0.88 | -3.54% | 21 | 5,189 |
| 36.58 | -0.47 | -1.27% | 28 | 5,548 | 565.00 | 25.74 | -0.55 | -2.09% | 16 | 2,040 |
| 34.96 | +1.51 | +4.51% | 20 | 6,059 | 570.00 | 26.77 | -1.26 | -4.50% | 16 | 2,371 |
| 31.03 | +0.56 | +1.84% | 17 | 7,522 | 575.00 | 29.80 | -0.70 | -2.30% | 113 | 983 |
| 28.20 | +0.90 | +3.30% | 22 | 8,176 | 580.00 | 31.14 | -1.20 | -3.71% | 7 | 7,671 |
| 26.45 | +1.61 | +6.48% | 12 | 1,731 | 585.00 | 34.95 | +0.14 | +0.40% | 3 | 953 |
| 22.29 | +0.41 | +1.87% | 3 | 9,068 | 590.00 | 37.87 | +1.75 | +4.84% | 2 | 1,074 |
| 19.82 | -0.09 | -0.45% | 73 | 5,234 | 595.00 | 40.75 | +3.17 | +8.44% | 4 | 103 |
| 18.31 | +0.76 | +4.33% | 304 | 5,152 | 600.00 | 42.97 | -0.02 | -0.05% | 5 | 438 |
| 15.30 | -0.05 | -0.33% | 74 | 4,140 | 605.00 | 50.50 | 0.00 | - | 2 | 2 |
| 14.31 | +1.22 | +9.32% | 81 | 6,072 | 610.00 | 52.30 | 0.00 | - | 1 | 16 |
| 11.00 | -0.45 | -3.93% | 9 | 8,301 | 615.00 | 63.50 | 0.00 | - | 12 | 11 |
| 10.45 | -0.05 | -0.48% | 15 | 8,449 | 620.00 | 56.93 | 0.00 | - | 1 | 1 |
| 8.14 | -0.25 | -2.98% | 7 | 13,790 | 625.00 | 62.78 | 0.00 | - | 1 | 2 |
| 6.75 | -1.25 | -15.62% | 7 | 6,499 | 630.00 | 69.50 | +0.44 | +0.64% | 1 | 1 |
| 5.91 | -0.85 | -12.57% | 4 | 7,753 | 635.00 | 215.50 | 0.00 | - | - | 0 |
| 5.44 | 0.00 | - | 38 | 8,350 | 640.00 | 78.20 | 0.00 | - | 1 | 1 |
| 4.54 | +0.33 | +7.84% | 5 | 10,776 | 645.00 | - | - | - | - | - |
| 3.43 | -0.23 | -6.28% | 57 | 11,386 | 650.00 | 120.79 | 0.00 | - | 2 | 0 |
| 3.00 | +0.04 | +1.35% | 16 | 9,751 | 655.00 | 123.05 | 0.00 | - | - | 0 |
| 2.51 | +0.03 | +1.21% | 18 | 1,569 | 660.00 | 115.30 | 0.00 | - | 3 | 0 |
| 2.12 | +0.04 | +1.92% | 22 | 847 | 665.00 | - | - | - | - | - |
| 1.77 | -0.16 | -8.29% | 22 | 439 | 670.00 | - | - | - | - | - |
| 1.52 | +0.13 | +9.35% | 8 | 446 | 675.00 | - | - | - | - | - |
| 1.25 | 0.00 | - | 8 | 504 | 680.00 | 224.97 | 0.00 | - | 24 | 0 |
| 1.19 | 0.00 | - | 165 | 921 | 685.00 | 218.67 | 0.00 | - | 1 | 0 |
| 0.96 | 0.00 | - | 162 | 913 | 690.00 | - | - | - | - | - |
| 0.84 | +0.24 | +40.00% | 3 | 564 | 695.00 | - | - | - | - | - |
| 0.73 | 0.00 | - | 9 | 1,456 | 700.00 | - | - | - | - | - |
| 0.61 | +0.05 | +8.93% | 5 | 363 | 705.00 | - | - | - | - | - |
| 0.58 | 0.00 | - | 1 | 564 | 710.00 | - | - | - | - | - |
| 0.51 | 0.00 | - | 10 | 1,159 | 715.00 | - | - | - | - | - |
| 0.46 | 0.00 | - | 64 | 2,325 | 720.00 | - | - | - | - | - |
| 0.39 | 0.00 | - | 1 | 470 | 725.00 | - | - | - | - | - |
| 0.22 | 0.00 | - | 177 | 480 | 730.00 | - | - | - | - | - |
| 0.25 | 0.00 | - | 203 | 410 | 735.00 | - | - | - | - | - |
| 0.29 | +0.04 | +16.00% | 1 | 284 | 740.00 | 195.52 | 0.00 | - | 1 | 0 |
| 0.21 | 0.00 | - | 5 | 1,027 | 745.00 | 200.56 | 0.00 | - | 1 | 0 |
| 0.16 | 0.00 | - | 315 | 2,868 | 750.00 | 238.27 | 0.00 | - | - | 0 |
| 0.21 | +0.01 | +5.00% | 5 | 82 | 755.00 | - | - | - | - | - |
| 0.18 | -0.01 | -5.26% | 2 | 68 | 760.00 | - | - | - | - | - |
| 0.17 | +0.01 | +6.25% | 1 | 110 | 765.00 | - | - | - | - | - |
| 0.14 | 0.00 | - | 2 | 69 | 770.00 | - | - | - | - | - |
| 0.13 | 0.00 | - | 90 | 130 | 775.00 | - | - | - | - | - |
| 0.09 | 0.00 | - | 1 | 1,408 | 780.00 | - | - | - | - | - |
| 0.12 | 0.00 | - | 15 | 12,674 | 785.00 | 269.75 | 0.00 | - | - | 0 |
| 0.10 | 0.00 | - | 20 | 700 | 790.00 | - | - | - | - | - |
| 0.11 | 0.00 | - | 1 | 113 | 795.00 | - | - | - | - | - |
| 0.06 | 0.00 | - | 3 | 677 | 800.00 | - | - | - | - | - |
| 0.07 | 0.00 | - | 659 | 1,296 | 805.00 | - | - | - | - | - |
| 0.06 | 0.00 | - | 1 | 237 | 810.00 | - | - | - | - | - |
| 0.07 | 0.00 | - | 1 | 60 | 815.00 | - | - | - | - | - |
| 0.06 | -0.02 | -25.00% | 4 | 454 | 820.00 | 271.85 | 0.00 | - | 5 | 0 |
| 0.06 | 0.00 | - | 2 | 2,685 | 825.00 | - | - | - | - | - |
| 0.07 | +0.02 | +40.00% | 3 | 589 | 830.00 | - | - | - | - | - |
© 2024 Yahoo. All rights reserved.