SPDR S&P 500 ETF Trust (SPY)
NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Calls
June 18, 2026
Puts
| Last Price | Change | % Change | Volume | Open Interest | Strike | Last Price | Change | % Change | Volume | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 332.00 | 0.00 | - | 1 | 19 | 250.00 | 2.20 | -0.10 | -4.35% | 20 | 241 |
| 323.95 | 0.00 | - | 2 | 1 | 255.00 | 2.33 | 0.00 | - | 1 | 4 |
| - | - | - | - | - | 260.00 | 2.42 | 0.00 | - | 2 | 3 |
| 299.31 | 0.00 | - | 1 | 4 | 265.00 | 2.36 | 0.00 | - | - | 1 |
| - | - | - | - | - | 270.00 | 2.63 | 0.00 | - | 1 | 5 |
| 295.50 | 0.00 | - | - | 1 | 275.00 | 2.75 | 0.00 | - | 1 | 49 |
| 292.21 | 0.00 | - | 1 | 2 | 280.00 | 3.00 | 0.00 | - | 1 | 24 |
| 282.05 | 0.00 | - | - | 1 | 285.00 | 3.45 | 0.00 | - | 2 | 3 |
| 288.26 | 0.00 | - | - | 1 | 290.00 | 3.35 | 0.00 | - | 1 | 4 |
| - | - | - | - | - | 295.00 | 3.35 | 0.00 | - | - | 1 |
| 278.57 | 0.00 | - | 1 | 3 | 300.00 | 3.38 | 0.00 | - | 40 | 4,338 |
| 239.91 | 0.00 | - | - | 2 | 310.00 | 3.98 | 0.00 | - | 4 | 7 |
| - | - | - | - | - | 315.00 | 5.01 | 0.00 | - | 1 | 3 |
| - | - | - | - | - | 325.00 | 4.89 | 0.00 | - | 5 | 20 |
| - | - | - | - | - | 330.00 | 7.25 | 0.00 | - | 3 | 3 |
| 247.03 | 0.00 | - | - | 1 | 335.00 | 4.70 | 0.00 | - | 4 | 0 |
| - | - | - | - | - | 340.00 | 5.00 | 0.00 | - | 25 | 27 |
| - | - | - | - | - | 345.00 | 4.85 | 0.00 | - | 1 | 2 |
| 232.20 | 0.00 | - | 50 | 57 | 350.00 | 5.96 | 0.00 | - | 2 | 139 |
| 227.75 | 0.00 | - | 50 | 51 | 355.00 | 5.63 | 0.00 | - | 1 | 4 |
| 230.00 | 0.00 | - | 1 | 2 | 360.00 | 6.21 | 0.00 | - | 1 | 20 |
| - | - | - | - | - | 365.00 | 8.59 | 0.00 | - | 2 | 6 |
| 216.47 | 0.00 | - | 1 | 1 | 370.00 | 5.99 | 0.00 | - | 1 | 11 |
| 187.50 | 0.00 | - | 9 | 9 | 375.00 | 6.86 | 0.00 | - | 2 | 5 |
| 207.01 | 0.00 | - | 12 | 15 | 380.00 | 7.51 | 0.00 | - | 1 | 33 |
| 211.26 | 0.00 | - | 33 | 22 | 385.00 | 8.00 | 0.00 | - | 1 | 16 |
| 194.68 | 0.00 | - | 3 | 5 | 390.00 | 7.76 | -0.50 | -6.05% | 2 | 245 |
| 191.93 | 0.00 | - | 1 | 2 | 395.00 | 8.20 | 0.00 | - | 1 | 556 |
| 186.08 | 0.00 | - | 4 | 11 | 400.00 | 8.77 | -0.37 | -4.05% | 25 | 384 |
| 184.02 | 0.00 | - | 5 | 17 | 405.00 | 8.87 | +0.05 | +0.57% | 2 | 26 |
| 189.74 | 0.00 | - | 5 | 4 | 410.00 | 10.16 | 0.00 | - | 2 | 346 |
| 185.44 | 0.00 | - | 5 | 10 | 415.00 | 10.20 | 0.00 | - | 2 | 356 |
| 165.91 | 0.00 | - | 5 | 4 | 420.00 | 10.85 | 0.00 | - | 2 | 58 |
| 142.00 | 0.00 | - | 2 | 2 | 425.00 | 10.90 | +0.29 | +2.73% | 60 | 7,020 |
| 143.45 | 0.00 | - | 1 | 13 | 430.00 | 12.33 | 0.00 | - | 1 | 49 |
| 160.11 | 0.00 | - | 1 | 0 | 435.00 | 12.08 | 0.00 | - | 1 | 13 |
| 161.06 | 0.00 | - | 1 | 327 | 440.00 | 13.00 | 0.00 | - | 1 | 825 |
| 157.71 | 0.00 | - | - | 2 | 445.00 | 12.90 | 0.00 | - | 1 | 23 |
| 155.37 | 0.00 | - | 6 | 24 | 450.00 | 13.20 | -0.13 | -0.98% | 2 | 1,341 |
| 142.50 | 0.00 | - | 1 | 3 | 455.00 | 14.42 | 0.00 | - | 1 | 15 |
| 147.07 | 0.00 | - | 16 | 34 | 460.00 | 15.29 | 0.00 | - | 16 | 32 |
| 139.90 | 0.00 | - | 1 | 2 | 465.00 | 16.35 | 0.00 | - | 100 | 428 |
| 137.53 | 0.00 | - | 3 | 3 | 470.00 | 16.57 | 0.00 | - | 3 | 28 |
| 126.75 | 0.00 | - | 1 | 6 | 475.00 | 17.84 | 0.00 | - | 2 | 155 |
| 125.10 | 0.00 | - | 1 | 4 | 480.00 | 17.68 | 0.00 | - | 8 | 828 |
| 123.56 | 0.00 | - | 2 | 9 | 485.00 | 19.00 | 0.00 | - | 2 | 22 |
| 124.09 | 0.00 | - | 2 | 7 | 490.00 | 21.20 | 0.00 | - | 1 | 167 |
| 119.65 | 0.00 | - | 2 | 26 | 495.00 | 22.00 | 0.00 | - | 1 | 91 |
| 115.26 | 0.00 | - | 10 | 41 | 500.00 | 20.68 | -2.26 | -9.85% | 14 | 1,254 |
| 110.65 | 0.00 | - | 8 | 20 | 505.00 | 21.77 | -0.86 | -3.80% | 1 | 384 |
| 106.89 | 0.00 | - | 8 | 14 | 510.00 | 22.80 | -1.76 | -7.17% | 4 | 22 |
| 105.00 | +2.42 | +2.36% | 2 | 3 | 515.00 | 24.03 | 0.00 | - | 2 | 48 |
| 102.51 | +3.07 | +3.09% | 1 | 19 | 520.00 | 24.80 | -1.99 | -7.43% | 5 | 577 |
| 98.10 | 0.00 | - | 1 | 89 | 525.00 | 27.95 | 0.00 | - | 1 | 67 |
| 94.36 | +3.33 | +3.66% | 2 | 257 | 530.00 | 28.71 | 0.00 | - | 1 | 64 |
| 92.40 | +3.40 | +3.82% | 5 | 31 | 535.00 | 31.00 | 0.00 | - | 2 | 50 |
| 88.50 | 0.00 | - | 1 | 699 | 540.00 | 32.40 | 0.00 | - | 122 | 614 |
| 85.17 | +0.73 | +0.86% | 2 | 138 | 545.00 | 31.10 | 0.00 | - | 2 | 75 |
| 81.67 | +2.68 | +3.39% | 2 | 319 | 550.00 | 31.85 | -2.23 | -6.54% | 2 | 1,602 |
| 74.69 | 0.00 | - | 3 | 103 | 555.00 | 35.10 | 0.00 | - | 2 | 36 |
| 75.04 | +3.51 | +4.91% | 5 | 143 | 560.00 | 37.06 | 0.00 | - | 1 | 68 |
| 71.47 | +2.54 | +3.68% | 1 | 81 | 565.00 | 37.35 | 0.00 | - | 2 | 9 |
| 69.13 | +4.74 | +7.36% | 73 | 367 | 570.00 | 38.75 | -2.17 | -5.30% | 11 | 74 |
| 64.93 | +2.82 | +4.54% | 12 | 48 | 575.00 | 39.66 | -2.21 | -5.28% | 3 | 120 |
| 62.35 | +3.44 | +5.84% | 5 | 43 | 580.00 | 43.30 | 0.00 | - | 1 | 15 |
| 60.12 | +4.84 | +8.76% | 6 | 41 | 585.00 | 43.27 | 0.00 | - | 6 | 1,029 |
| 53.00 | 0.00 | - | 2 | 350 | 590.00 | 52.74 | 0.00 | - | 2 | 813 |
| 52.02 | 0.00 | - | 1 | 262 | 595.00 | 55.77 | 0.00 | - | 4 | 5 |
| 50.16 | +2.82 | +5.96% | 3 | 238 | 600.00 | 53.00 | 0.00 | - | 3 | 39 |
| 44.42 | 0.00 | - | 2 | 44 | 605.00 | 61.00 | 0.00 | - | 1 | 2 |
| 41.68 | 0.00 | - | 15 | 163 | 610.00 | 53.61 | 0.00 | - | 1 | 26 |
| 38.80 | 0.00 | - | 2 | 177 | 615.00 | 59.20 | 0.00 | - | 2 | 22 |
| 39.63 | +3.19 | +8.75% | 6 | 887 | 620.00 | 70.95 | 0.00 | - | 1 | 1 |
| 34.08 | 0.00 | - | 3 | 78 | 625.00 | 94.90 | 0.00 | - | 8 | 0 |
| 31.88 | 0.00 | - | 2 | 30 | 630.00 | 67.10 | 0.00 | - | 6 | 7 |
| 30.65 | +1.24 | +4.22% | 1 | 117 | 635.00 | 81.45 | 0.00 | - | 1 | 0 |
| 26.30 | 0.00 | - | 1 | 67 | 640.00 | 73.64 | 0.00 | - | 1 | 28 |
| 24.60 | 0.00 | - | 2 | 118 | 645.00 | 76.80 | 0.00 | - | 1 | 1 |
| 25.01 | +0.95 | +3.95% | 2 | 246 | 650.00 | 80.00 | 0.00 | - | 1 | 3 |
| 22.33 | 0.00 | - | 2 | 69 | 655.00 | - | - | - | - | - |
| 19.42 | 0.00 | - | 1 | 673 | 660.00 | 98.45 | 0.00 | - | 1 | 0 |
| 10.42 | 0.00 | - | 8 | 77 | 665.00 | - | - | - | - | - |
| 9.09 | 0.00 | - | 1 | 57 | 670.00 | - | - | - | - | - |
| 14.24 | 0.00 | - | 1 | 60 | 675.00 | - | - | - | - | - |
| 12.91 | 0.00 | - | 1 | 780 | 680.00 | - | - | - | - | - |
| 12.90 | +1.15 | +9.79% | 60 | 26 | 685.00 | 154.65 | 0.00 | - | - | 0 |
| 12.02 | 0.00 | - | 1 | 67 | 690.00 | - | - | - | - | - |
| 9.53 | 0.00 | - | 2 | 16 | 695.00 | - | - | - | - | - |
| 9.65 | 0.00 | - | 3 | 159 | 700.00 | - | - | - | - | - |
| 8.12 | 0.00 | - | 1 | 40 | 705.00 | - | - | - | - | - |
| 7.37 | 0.00 | - | 2 | 7 | 710.00 | - | - | - | - | - |
| 6.55 | 0.00 | - | 1 | 7 | 715.00 | - | - | - | - | - |
| 6.16 | 0.00 | - | 1 | 23 | 720.00 | 156.02 | 0.00 | - | 2 | 0 |
| 3.97 | 0.00 | - | 2 | 14 | 725.00 | - | - | - | - | - |
| 5.00 | 0.00 | - | 1 | 22 | 730.00 | - | - | - | - | - |
| 4.47 | 0.00 | - | 30 | 50 | 735.00 | - | - | - | - | - |
| 4.05 | 0.00 | - | 6 | 74 | 740.00 | - | - | - | - | - |
| 3.28 | 0.00 | - | 5 | 5 | 745.00 | - | - | - | - | - |
| 2.90 | 0.00 | - | 3 | 164 | 750.00 | - | - | - | - | - |
| 2.65 | 0.00 | - | 5 | 12 | 755.00 | - | - | - | - | - |
| 2.46 | 0.00 | - | 1 | 31 | 760.00 | - | - | - | - | - |
| 2.05 | 0.00 | - | 3 | 3 | 765.00 | 194.84 | 0.00 | - | - | 0 |
| 1.90 | 0.00 | - | 5 | 35 | 770.00 | - | - | - | - | - |
| 2.05 | 0.00 | - | 5 | 11 | 775.00 | - | - | - | - | - |
| 1.64 | 0.00 | - | 2 | 13 | 780.00 | - | - | - | - | - |
| 1.62 | 0.00 | - | 1 | 11 | 785.00 | - | - | - | - | - |
| 0.86 | 0.00 | - | 1 | 33 | 790.00 | - | - | - | - | - |
| 1.43 | 0.00 | - | 5 | 27 | 795.00 | - | - | - | - | - |
| 1.28 | +0.09 | +7.56% | 77 | 122 | 800.00 | - | - | - | - | - |
| 1.12 | 0.00 | - | 1 | 3 | 805.00 | - | - | - | - | - |
| 1.08 | +0.06 | +5.88% | 1 | 2 | 810.00 | - | - | - | - | - |
| 0.91 | +0.03 | +3.41% | 1 | 18 | 815.00 | - | - | - | - | - |
| 0.77 | 0.00 | - | 1 | 264 | 820.00 | - | - | - | - | - |
| 1.43 | 0.00 | - | 2 | 2 | 825.00 | - | - | - | - | - |
| 0.61 | 0.00 | - | 1 | 11 | 830.00 | - | - | - | - | - |
| 0.70 | 0.00 | - | 1 | 2 | 835.00 | - | - | - | - | - |
| 0.64 | 0.00 | - | 1 | 67 | 840.00 | - | - | - | - | - |
| 0.60 | 0.00 | - | 2 | 13 | 845.00 | 274.94 | 0.00 | - | - | 0 |
© 2024 Yahoo. All rights reserved.