Canada markets closed

SPDR S&P 500 ETF Trust (SPY)

NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
542.45+1.09 (+0.20%)
At close: 04:00PM EDT
542.46 +0.01 (+0.00%)
After hours: 07:36PM EDT
In The Money
Show:ListStraddle
Calls
December 18, 2026
Puts
Last PriceChange% ChangeVolumeOpen InterestStrikeLast PriceChange% ChangeVolumeOpen Interest
353.500.00-7113200.001.26+0.06+5.00%141,123
326.860.00-11210.001.400.00-173
325.000.00-34220.001.570.00-492
315.580.00-19230.002.000.00-114
300.510.00-16240.002.260.00-1139
298.500.00-22245.002.450.00-143
309.340.00-1039250.002.23+0.04+1.83%4204
292.690.00-18255.002.470.00-112
283.000.00-15260.002.510.00-110
270.000.00-31265.002.710.00-223
283.000.00-17270.003.090.00-1552
276.180.00-118275.003.00+0.17+6.01%6114
259.160.00-16280.003.250.00-137
253.260.00-14285.004.200.00-13
266.070.00-110290.004.050.00-1142
214.500.00-23295.004.250.00-133
252.000.00-2119300.003.700.00-2162
255.560.00-16305.004.750.00-111
258.00+6.56+2.61%182310.004.580.00-1101
244.310.00-529315.004.500.00-5266
245.600.00-131320.004.650.00-2151
234.720.00-427325.004.960.00-6212
240.18+8.62+3.72%430330.005.110.00-194
226.880.00-19335.006.000.00-558
227.000.00-158340.005.450.00-5101
206.530.00-222345.006.140.00-272
225.000.00-2125350.006.33+0.35+5.85%8701
220.04+29.80+15.66%103355.006.680.00-6751
216.00+13.60+6.72%224360.007.480.00-1894
198.020.00-144365.008.180.00-9469
202.600.00-1125370.008.080.00-11,483
198.430.00-16375.008.000.00-24,562
193.160.00-138380.008.700.00-1500
195.620.00-228385.009.020.00-11,591
191.610.00-2134390.009.15+0.15+1.67%171,231
175.930.00-593395.0010.930.00-6432
183.35+5.35+3.01%2105400.0010.70+0.20+1.90%510,075
172.170.00-119405.0010.90-0.92-7.78%31,205
166.990.00-5118410.0010.87-0.75-6.45%17,212
151.000.00-1520415.0011.800.00-3731
168.040.00-6124420.0012.58+0.33+2.69%10575
154.850.00-223425.0012.88-0.67-4.94%142,179
160.400.00-141430.0013.40-0.02-0.15%2919
148.000.00-124435.0014.900.00-1360
151.800.00-158440.0015.450.00-56214
143.450.00-2960445.0016.200.00-10735
136.800.00-2152450.0017.00+0.60+3.66%11,202
136.780.00-2034455.0018.710.00-1137
137.25+4.75+3.58%349460.0019.500.00-11,160
125.000.00-219465.0019.870.00-6955
131.140.00-1310470.0020.16-0.70-3.36%1830
126.42+2.57+2.08%31,453475.0020.900.00-31,445
119.550.00-6270480.0022.37+0.25+1.13%4688
117.10+5.06+4.52%1956485.0025.000.00-21,292
111.830.00-51,069490.0024.110.00-3779
105.030.00-71,844495.0026.45+0.16+0.61%51,431
109.380.00-12,386500.0027.13+0.89+3.39%71,939
105.750.00-41,239505.0027.90+0.47+1.71%5465
102.570.00-31,459510.0029.92+0.97+3.35%11,063
98.650.00-282,631515.0030.70-0.60-1.92%161,184
95.93-0.27-0.28%12,417520.0031.430.00-1022,989
93.860.00-6956525.0034.370.00-182,876
88.82-0.76-0.85%11,622530.0034.70-0.15-0.43%62,703
85.11-1.29-1.49%22,539535.0036.84+1.81+5.17%384
83.96-1.29-1.51%442,688540.0037.90+0.50+1.34%27159
80.54-1.96-2.38%50143545.0039.53-0.02-0.05%211,073
75.01-2.49-3.21%13202550.0041.30+0.15+0.36%492
73.73-1.27-1.69%776555.0043.320.00-11,756
69.75-2.25-3.12%12192560.0045.03+0.04+0.09%12250
68.16-0.81-1.17%4193565.0047.32-1.70-3.47%423
65.560.00-4398570.0051.210.00-8185
63.380.00-176575.0051.22-0.72-1.39%3206
60.65+0.74+1.24%61,298580.0051.94-5.06-8.88%4484
55.660.00-1077585.0055.00-1.10-1.96%42,585
55.140.00-6119590.0060.54+1.15+1.94%111,355
53.38-0.92-1.69%22446595.0062.65+0.48+0.77%1816
49.38+0.08+0.16%91,150600.0064.37-0.75-1.15%1351
47.900.00-3218605.0068.500.00-577
45.420.00-58171610.0072.250.00-928
40.84+1.08+2.72%298615.0075.90-14.45-15.99%21
39.67-1.58-3.83%5228620.0079.80-16.70-17.31%14
30.000.00-163625.0095.050.00-60
34.97+2.57+7.93%5204630.00116.030.00-40
32.86-1.74-5.03%5114635.00120.850.00-20
31.63-0.08-0.25%2348640.0098.000.00-11
30.450.00-266645.00119.650.00-20
28.00-0.18-0.64%2898650.00132.990.00-30
24.530.00-1268655.00-----
24.90+5.83+30.57%151660.00-----
18.640.00-375665.00-----
21.650.00-1279670.00152.030.00-10
18.730.00-29476675.00-----
17.470.00-188680.00159.550.00-10
15.850.00-50185685.00-----
16.20+1.87+13.05%1470690.00176.030.00-10
13.550.00-3274695.00170.870.00--0
14.000.00-3313700.00188.150.00-200
11.470.00-298705.00191.300.00--0
10.370.00-3345710.00234.900.00--0
12.000.00-14715.00-----
10.870.00-2031720.00201.800.00-10
8.600.00-415725.00-----
7.950.00-131730.00-----
7.390.00-26735.00-----
7.66+1.69+28.31%122740.00-----
6.400.00-110745.00-----
6.90-0.10-1.43%31,743750.00233.040.00-30
5.750.00-933755.00-----
3.890.00-125760.00249.300.00-10
4.100.00-118765.00-----
4.450.00-541770.00-----
4.300.00-5154775.00256.980.00-10
2.570.00-212780.00265.980.00-10
3.900.00-40370785.00266.700.00-10
3.000.00-1015790.00-----
3.14-0.36-10.29%112795.00-----
3.00-0.40-11.76%26800.00266.86+266.86--1