Canada markets closed

SPDR S&P 500 ETF Trust (SPY)

NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
544.51-0.73 (-0.13%)
At close: 04:00PM EDT
544.36 -0.15 (-0.03%)
After hours: 07:59PM EDT
In The Money
Show:ListStraddle
Calls
January 16, 2026
Puts
Last PriceChange% ChangeVolumeOpen InterestStrikeLast PriceChange% ChangeVolumeOpen Interest
345.05+16.18+4.92%285210.001.00-0.01-0.99%111,672
267.500.00-111215.001.170.00-141
325.000.00-12220.001.130.00-1132
281.020.00-45225.001.21+0.06+5.22%1744
252.000.00-330230.001.220.00-2552
246.480.00-29235.001.210.00-1187
247.000.00-79240.001.950.00-112
253.000.00-56245.001.530.00-1182
310.160.00-339250.001.570.00-11,369
272.000.00-129255.001.690.00-225
268.500.00-15260.001.650.00-656
-----265.001.920.00-25
205.900.00--0270.001.690.00-2284
253.000.00-17275.001.780.00-3189
258.200.00-112280.002.150.00-3150
206.000.00-11285.002.020.00-15119
216.500.00-1115290.002.340.00-13146
235.010.00-42295.002.200.00-19
252.480.00-285300.002.50+0.10+4.17%21,553
201.200.00-13305.002.55+0.08+3.24%2257
219.000.00-69310.002.600.00-3201
223.700.00-210315.002.660.00-2122
230.050.00-158320.003.12+0.33+11.83%1403
230.010.00-143325.003.31+0.36+12.20%1161
212.000.00-15330.003.160.00-1471
200.610.00-232335.003.870.00-2583
206.210.00-17340.003.440.00-1591
200.000.00-24345.003.93-2.23-36.20%1218
217.68+9.68+4.65%1181350.004.10+0.04+0.99%12500
203.600.00-18355.004.080.00-115127
193.260.00-117360.004.600.00-1156
194.330.00-117365.005.810.00-233
185.200.00-174370.005.240.00-1359
191.230.00-6181375.004.900.00-367
168.710.00-214380.005.290.00-50158
166.930.00-536385.005.730.00-4182
166.970.00-519390.006.14+0.08+1.32%6697
181.570.00-343395.006.030.00-3157
173.59-1.92-1.09%1137400.006.83+0.13+1.94%1,0031,752
171.320.00-561405.006.780.00-5336
163.58-3.49-2.09%5167410.007.150.00-1161,424
139.500.00-2102415.007.550.00-1314
160.000.00-189420.008.110.00-19426
143.430.00-29107425.008.490.00-7591
151.830.00-372430.008.950.00-191,384
144.68+22.41+18.33%1031435.009.510.00-11301
133.850.00-2721440.0010.080.00-21,112
122.080.00-143445.0010.400.00-31,397
134.780.00-1129450.0011.56+0.26+2.30%5007,547
128.570.00-874455.0011.580.00-1567
124.690.00-2223460.0012.110.00-3435
122.200.00-252465.0012.950.00-6971
116.44+10.60+10.02%2114470.0014.06+0.16+1.15%201,012
112.950.00-1374475.0014.94+0.24+1.63%21,164
108.48-0.54-0.50%31,084480.0014.900.00-11,389
103.960.00-33,008485.0016.62+0.32+1.96%32,529
100.50-1.33-1.31%1407490.0016.620.00-84,146
92.090.00-1198495.0018.42+0.57+3.19%32,921
93.96-0.54-0.57%21,466500.0019.31-0.14-0.72%89,327
89.160.00-5660505.0020.67+0.53+2.63%4599
86.32-3.61-4.01%2347510.0021.40+0.05+0.23%444438
83.190.00-2354515.0021.830.00-10794
79.25-0.28-0.35%71,844520.0023.94+0.65+2.79%12,406
76.900.00-3377525.0025.02-0.02-0.08%411,717
72.62-0.61-0.83%5769530.0026.60+0.83+3.22%4386
68.60-0.97-1.39%122,550535.0028.10+0.13+0.46%1837
65.23-1.23-1.85%4664540.0029.390.00-139817
62.52-0.10-0.16%21413545.0031.12+0.02+0.06%248,680
60.00-0.43-0.71%41,300550.0032.87+0.59+1.83%1364
56.050.00-5433555.0034.66+0.72+2.12%678
53.20-0.13-0.24%3363560.0036.14+0.33+0.92%1296
47.130.00-1204565.0038.23+1.36+3.69%8147
48.790.00-1631570.0041.15+0.66+1.63%2703
43.52-1.48-3.29%1347575.0043.51+2.02+4.87%72,771
40.58-0.96-2.31%2453580.0045.310.00-1273
38.21-0.77-1.98%14181585.0058.300.00--0
35.60-1.89-5.04%8310590.0049.700.00-19
33.41-1.61-4.60%8437595.0093.100.00-44
30.82-0.44-1.41%11909600.0057.99+1.79+3.19%510
28.57-0.11-0.38%12277605.0072.010.00-20
26.50-0.83-3.04%1342610.0086.590.00-20
24.26-0.51-2.06%5317615.0093.790.00-20
22.43-0.65-2.82%47282620.0072.800.00-33
20.940.00-4651625.00114.930.00--0
19.640.00-50303630.00157.750.00--1
17.760.00-232635.00-----
14.570.00-2697640.0093.350.00-33
12.710.00-168645.00-----
12.170.00-27472650.00-----
9.380.00-651655.00-----
10.94-0.85-7.21%1923660.00184.980.00-10
9.680.00-1244665.00-----
9.060.00-8222670.00216.040.00-10
8.300.00-1072675.00-----
7.460.00-4065680.00133.850.00-33
6.730.00-1113685.00184.020.00--0
3.510.00-15690.00-----
4.800.00-18695.00-----
4.64-0.06-1.28%1302700.00187.160.00-30
3.650.00-35705.00159.75+159.75--1
3.800.00-3114710.00233.530.00-30
3.490.00-2829715.00-----
3.150.00-2631720.00-----
1.900.00-17725.00-----
2.520.00-1215730.00-----
1.960.00-26735.00-----
2.230.00-110740.00223.710.00--0
1.63+0.08+5.16%150745.00-----
1.63-0.09-5.23%1109750.00-----
1.540.00-111755.00-----
0.920.00-149760.00-----
0.770.00-129765.00-----
0.980.00-110770.00-----
1.03-0.08-7.21%550775.00261.700.00-20
1.00+0.03+3.09%1262780.00278.970.00--0
0.770.00-141785.00-----
0.560.00-1011790.00-----
0.510.00-3408795.00-----
0.600.00-111800.00-----
0.62-0.03-4.62%24810.00-----
0.54+0.54-1-820.00-----