SPDR S&P 500 ETF Trust (SPY)
NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
Calls
March 21, 2025
Puts
| Last Price | Change | % Change | Volume | Open Interest | Strike | Last Price | Change | % Change | Volume | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 342.72 | 0.00 | - | 1 | 21 | 180.00 | 0.20 | 0.00 | - | 164 | 0 |
| 228.50 | 0.00 | - | 14 | 18 | 185.00 | 0.20 | -0.04 | -16.67% | 1 | 0 |
| 328.55 | 0.00 | - | 2 | 18 | 190.00 | 0.23 | -0.09 | -28.12% | 1,122 | 0 |
| 333.94 | 0.00 | - | 1 | 2 | 195.00 | 0.30 | 0.00 | - | 1 | 0 |
| 351.89 | 0.00 | - | 23 | 0 | 200.00 | 0.29 | 0.00 | - | 500 | 0 |
| 300.40 | 0.00 | - | 3 | 27 | 205.00 | 0.28 | -0.02 | -6.67% | 1 | 0 |
| 312.66 | 0.00 | - | 1 | 4 | 210.00 | 0.32 | 0.00 | - | 1 | 0 |
| 244.50 | 0.00 | - | 1 | 2 | 215.00 | 0.35 | 0.00 | - | 1 | 0 |
| 317.82 | 0.00 | - | 1 | 5 | 220.00 | 0.35 | -0.01 | -2.78% | 102 | 0 |
| 254.38 | 0.00 | - | 1 | 4 | 225.00 | 0.51 | 0.00 | - | 2 | 56 |
| 322.88 | 0.00 | - | 3 | 0 | 230.00 | 0.40 | -0.04 | -9.09% | 2 | 0 |
| 273.14 | 0.00 | - | 1 | 2 | 235.00 | 0.48 | 0.00 | - | 18 | 0 |
| 307.70 | 0.00 | - | 5 | 0 | 240.00 | 0.48 | 0.00 | - | 15 | 0 |
| 272.10 | 0.00 | - | 1 | 5 | 245.00 | 0.61 | 0.00 | - | 1 | 0 |
| 303.84 | 0.00 | - | 1 | 0 | 250.00 | 0.49 | -0.04 | -7.55% | 15 | 0 |
| 275.00 | 0.00 | - | 1 | 23 | 255.00 | 0.52 | -0.02 | -3.70% | 1 | 0 |
| 296.46 | 0.00 | - | 1 | 0 | 260.00 | 0.66 | 0.00 | - | 1 | 0 |
| 192.50 | 0.00 | - | 1 | 1 | 265.00 | 0.58 | -0.06 | -9.38% | 25 | 0 |
| 285.52 | 0.00 | - | 6 | 0 | 270.00 | 0.62 | -0.04 | -6.06% | 400 | 0 |
| 265.50 | 0.00 | - | 1 | 2 | 275.00 | 0.68 | 0.00 | - | 100 | 0 |
| 190.55 | 0.00 | - | 7 | 11 | 280.00 | 0.69 | -0.06 | -8.00% | 1 | 0 |
| 258.31 | 0.00 | - | 6 | 0 | 285.00 | 0.78 | 0.00 | - | 1 | 0 |
| 236.71 | 0.00 | - | 2 | 4 | 290.00 | 0.78 | -0.08 | -9.30% | 200 | 0 |
| 144.84 | 0.00 | - | 1 | 2 | 295.00 | 0.82 | -0.17 | -17.17% | 1 | 0 |
| 252.10 | 0.00 | - | 3 | 0 | 300.00 | 0.92 | 0.00 | - | 2 | 0 |
| 209.10 | 0.00 | - | 1 | 14 | 305.00 | 1.05 | 0.00 | - | 1 | 0 |
| 199.21 | 0.00 | - | 5 | 15 | 310.00 | 1.04 | 0.00 | - | 20 | 0 |
| 222.52 | 0.00 | - | 1 | 0 | 315.00 | 1.07 | 0.00 | - | 3 | 0 |
| 224.30 | 0.00 | - | 2 | 0 | 320.00 | 1.10 | 0.00 | - | 1,500 | 0 |
| 233.91 | 0.00 | - | 8 | 0 | 325.00 | 1.20 | 0.00 | - | 1 | 0 |
| 228.71 | 0.00 | - | 1 | 0 | 330.00 | 1.16 | -0.05 | -4.13% | 1 | 0 |
| 223.35 | 0.00 | - | 6 | 0 | 335.00 | 1.32 | 0.00 | - | 1 | 0 |
| 221.00 | 0.00 | - | 2 | 0 | 340.00 | 1.30 | -0.05 | -3.70% | 5 | 0 |
| 200.81 | 0.00 | - | 5 | 0 | 345.00 | 1.38 | -0.04 | -2.82% | 62 | 0 |
| 211.50 | 0.00 | - | 6 | 0 | 350.00 | 1.42 | -0.05 | -3.40% | 548 | 0 |
| 198.44 | 0.00 | - | 2 | 0 | 355.00 | 1.50 | -0.35 | -18.92% | 18 | 0 |
| 200.85 | 0.00 | - | 14 | 0 | 360.00 | 1.64 | 0.00 | - | 54 | 0 |
| 195.05 | 0.00 | - | 2 | 0 | 365.00 | 1.81 | 0.00 | - | 1 | 0 |
| 191.28 | 0.00 | - | 6 | 0 | 370.00 | 1.86 | 0.00 | - | 3 | 0 |
| 185.66 | 0.00 | - | 2 | 0 | 375.00 | 1.85 | -0.08 | -4.15% | 35 | 0 |
| 180.21 | -0.67 | -0.37% | 76 | 0 | 380.00 | 1.92 | -0.08 | -4.00% | 14 | 0 |
| 148.30 | 0.00 | - | 2 | 633 | 385.00 | 2.04 | -0.18 | -8.11% | 15 | 0 |
| 170.10 | 0.00 | - | 6 | 0 | 390.00 | 2.12 | -0.12 | -5.36% | 4 | 0 |
| 166.91 | 0.00 | - | 31 | 0 | 395.00 | 2.45 | 0.00 | - | 3 | 0 |
| 160.64 | 0.00 | - | 3 | 0 | 400.00 | 2.39 | -0.09 | -3.63% | 17 | 0 |
| 156.25 | 0.00 | - | 1 | 0 | 405.00 | 2.57 | -0.05 | -1.91% | 4 | 0 |
| 152.54 | 0.00 | - | 1 | 0 | 410.00 | 2.72 | -0.19 | -6.53% | 7 | 0 |
| 147.29 | 0.00 | - | 2 | 0 | 415.00 | 3.17 | 0.00 | - | 12 | 0 |
| 142.61 | -0.06 | -0.04% | 76 | 0 | 420.00 | 3.16 | +0.03 | +0.96% | 1 | 0 |
| 137.69 | 0.00 | - | 2 | 0 | 425.00 | 3.19 | -0.29 | -8.33% | 2,500 | 0 |
| 133.13 | 0.00 | - | 4 | 0 | 430.00 | 3.54 | 0.00 | - | 99 | 0 |
| 128.86 | +0.10 | +0.08% | 3 | 0 | 435.00 | 3.64 | -0.36 | -9.00% | 38 | 0 |
| 126.39 | 0.00 | - | 2 | 0 | 440.00 | 3.82 | -0.22 | -5.45% | 4 | 0 |
| 120.50 | -1.40 | -1.15% | 1 | 0 | 445.00 | 4.07 | -0.49 | -10.75% | 11 | 0 |
| 114.90 | 0.00 | - | 6 | 0 | 450.00 | 4.37 | -0.24 | -5.21% | 511 | 0 |
| 111.50 | 0.00 | - | 3 | 0 | 455.00 | 4.68 | -0.30 | -6.02% | 95 | 0 |
| 108.98 | 0.00 | - | 1 | 0 | 460.00 | 5.00 | -0.28 | -5.30% | 8 | 0 |
| 101.87 | +1.59 | +1.59% | 4 | 0 | 465.00 | 5.57 | -0.26 | -4.46% | 26 | 0 |
| 100.94 | 0.00 | - | 1 | 0 | 470.00 | 5.72 | -0.42 | -6.84% | 93 | 0 |
| 93.07 | -0.72 | -0.77% | 4 | 0 | 475.00 | 6.48 | +0.02 | +0.31% | 2 | 0 |
| 89.68 | 0.00 | - | 6 | 0 | 480.00 | 6.65 | -0.30 | -4.32% | 3 | 0 |
| 83.72 | 0.00 | - | 4 | 0 | 485.00 | 7.14 | -0.34 | -4.55% | 20 | 0 |
| 81.31 | +2.49 | +3.16% | 8 | 0 | 490.00 | 7.70 | -0.57 | -6.89% | 11 | 0 |
| 75.54 | +0.48 | +0.64% | 3 | 0 | 495.00 | 8.29 | -0.42 | -4.82% | 15 | 0 |
| 73.92 | +2.72 | +3.82% | 4 | 0 | 500.00 | 8.89 | -0.67 | -7.01% | 10 | 0 |
| 67.85 | +2.07 | +3.15% | 1 | 0 | 505.00 | 9.55 | -0.81 | -7.82% | 813 | 0 |
| 63.34 | 0.00 | - | 4 | 0 | 510.00 | 10.42 | -0.63 | -5.70% | 33 | 0 |
| 59.97 | +1.12 | +1.90% | 3 | 0 | 515.00 | 11.69 | -0.46 | -3.79% | 76 | 0 |
| 56.78 | +2.39 | +4.39% | 2 | 0 | 520.00 | 12.10 | -1.05 | -7.98% | 262 | 0 |
| 53.65 | +2.67 | +5.24% | 4 | 0 | 525.00 | 14.23 | +0.01 | +0.07% | 104 | 0 |
| 49.96 | +2.90 | +6.16% | 7 | 0 | 530.00 | 15.00 | 0.00 | - | 27 | 0 |
| 45.60 | +1.69 | +3.85% | 70 | 0 | 535.00 | 15.70 | -0.67 | -4.09% | 14 | 0 |
| 40.46 | +0.08 | +0.20% | 198 | 0 | 540.00 | 16.79 | -1.21 | -6.72% | 73 | 0 |
| 39.09 | +2.01 | +5.42% | 148 | 0 | 545.00 | 19.26 | -0.43 | -2.18% | 208 | 0 |
| 35.65 | +2.45 | +7.38% | 42 | 0 | 550.00 | 19.70 | -2.00 | -9.22% | 371 | 0 |
| 31.46 | +1.20 | +3.97% | 1 | 0 | 555.00 | 21.81 | -1.12 | -4.88% | 39 | 0 |
| 28.52 | +1.56 | +5.79% | 10 | 0 | 560.00 | 23.67 | -1.28 | -5.13% | 18 | 0 |
| 25.65 | +0.98 | +3.97% | 6 | 0 | 565.00 | 26.15 | -1.87 | -6.67% | 9 | 0 |
| 22.03 | -0.06 | -0.27% | 4 | 0 | 570.00 | 28.66 | -2.00 | -6.52% | 2 | 0 |
| 18.80 | -0.66 | -3.39% | 61 | 0 | 575.00 | 34.61 | 0.00 | - | 2 | 0 |
| 16.89 | -0.01 | -0.06% | 2 | 0 | 580.00 | 38.14 | 0.00 | - | 2 | 0 |
| 15.14 | +0.99 | +7.00% | 57 | 0 | 585.00 | 40.38 | 0.00 | - | 2 | 0 |
| 12.20 | 0.00 | - | 5 | 0 | 590.00 | 43.91 | 0.00 | - | 2 | 0 |
| 10.52 | 0.00 | - | 2 | 0 | 595.00 | 49.30 | 0.00 | - | - | 0 |
| 9.73 | +0.69 | +7.63% | 3 | 0 | 600.00 | 53.30 | +0.80 | +1.52% | 2 | 0 |
| 7.67 | 0.00 | - | 1 | 0 | 605.00 | 101.90 | 0.00 | - | 1 | 0 |
| 6.48 | +0.19 | +3.02% | 3 | 0 | 610.00 | 90.15 | 0.00 | - | 2 | 0 |
| 5.32 | +0.02 | +0.38% | 64 | 0 | 615.00 | 93.97 | 0.00 | - | 560 | 0 |
| 4.88 | +0.53 | +12.18% | 2 | 0 | 620.00 | - | - | - | - | - |
| 4.04 | +0.42 | +11.60% | 2 | 0 | 625.00 | - | - | - | - | - |
| 3.07 | -0.30 | -8.90% | 1 | 0 | 630.00 | 105.15 | 0.00 | - | 2 | 0 |
| 2.54 | -0.53 | -17.26% | 1 | 0 | 635.00 | - | - | - | - | - |
| 2.07 | 0.00 | - | 3 | 0 | 640.00 | - | - | - | - | - |
| 1.69 | +0.05 | +3.05% | 3 | 0 | 645.00 | 99.58 | 0.00 | - | 30 | 0 |
| 1.48 | +0.12 | +8.82% | 121 | 0 | 650.00 | 101.64 | -3.49 | -3.32% | 40 | 0 |
| 1.45 | 0.00 | - | 13 | 0 | 655.00 | - | - | - | - | - |
| 0.94 | 0.00 | - | 152 | 0 | 660.00 | - | - | - | - | - |
| 1.01 | 0.00 | - | 4 | 0 | 665.00 | - | - | - | - | - |
| 0.66 | -0.18 | -21.43% | 2 | 0 | 670.00 | - | - | - | - | - |
| 0.52 | 0.00 | - | 1,050 | 0 | 675.00 | - | - | - | - | - |
| 0.56 | 0.00 | - | 2 | 0 | 680.00 | 224.85 | 0.00 | - | 100 | 0 |
| 0.45 | 0.00 | - | 7 | 0 | 685.00 | 229.94 | 0.00 | - | 60 | 0 |
| 0.42 | 0.00 | - | 2 | 0 | 690.00 | - | - | - | - | - |
| 0.42 | 0.00 | - | 44 | 0 | 695.00 | - | - | - | - | - |
| 0.25 | -0.01 | -3.85% | 52 | 0 | 700.00 | - | - | - | - | - |
| 0.32 | 0.00 | - | 2 | 0 | 705.00 | - | - | - | - | - |
| 0.21 | 0.00 | - | 1 | 0 | 710.00 | - | - | - | - | - |
| 0.33 | 0.00 | - | 2 | 35 | 715.00 | - | - | - | - | - |
| 0.20 | 0.00 | - | 4 | 0 | 720.00 | - | - | - | - | - |
| 0.17 | 0.00 | - | 1 | 0 | 725.00 | - | - | - | - | - |
| 0.17 | 0.00 | - | 5 | 0 | 730.00 | - | - | - | - | - |
| 0.15 | 0.00 | - | 2 | 0 | 735.00 | - | - | - | - | - |
| 0.12 | 0.00 | - | 11 | 0 | 740.00 | - | - | - | - | - |
| 0.13 | 0.00 | - | 1 | 0 | 745.00 | - | - | - | - | - |
| 0.10 | 0.00 | - | 2 | 0 | 750.00 | - | - | - | - | - |
| 0.10 | 0.00 | - | 4 | 0 | 755.00 | - | - | - | - | - |
| 0.08 | -0.01 | -11.11% | 2 | 0 | 760.00 | - | - | - | - | - |
| 0.07 | -0.03 | -30.00% | 1 | 0 | 765.00 | - | - | - | - | - |
| 0.07 | -0.02 | -22.22% | 5 | 0 | 770.00 | - | - | - | - | - |
| 0.06 | -0.05 | -45.45% | 2 | 0 | 775.00 | - | - | - | - | - |
| 0.05 | -0.01 | -16.67% | 1 | 0 | 785.00 | - | - | - | - | - |
| 0.09 | 0.00 | - | 2 | 0 | 790.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | 12 | 0 | 795.00 | - | - | - | - | - |
| 0.04 | 0.00 | - | 2 | 0 | 805.00 | - | - | - | - | - |
| 0.04 | 0.00 | - | - | 0 | 820.00 | - | - | - | - | - |
© 2024 Yahoo. All rights reserved.