Canada markets closed

SPDR S&P 500 ETF Trust (SPY)

NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
496.76-2.75 (-0.55%)
At close: 04:00PM EST
496.39 -0.38 (-0.08%)
After hours: 07:00PM EST
In The Money
Show:ListStraddle
Calls
March 21, 2025
Puts
Last PriceChange% ChangeVolumeOpen InterestStrikeLast PriceChange% ChangeVolumeOpen Interest
321.00-6.50-1.98%367180.000.57+0.04+7.55%69451
228.500.00-1418185.000.570.00-257
235.500.00-1416190.000.730.00-225
259.820.00-21195.000.850.00-523
302.30-2.70-0.89%181200.000.730.00-11,404
253.500.00-1024205.000.960.00-536
201.140.00-113210.000.740.00-229
244.500.00-12215.000.790.00-15166
230.500.00-34220.000.850.00-141
254.380.00-14225.001.080.00-1123
265.940.00-65229230.001.020.00-1051
273.140.00-12235.001.08-0.07-6.09%10137
228.000.00-518240.001.090.00-375
262.300.00-14245.001.100.00-546
256.540.00-1157250.001.27+0.05+4.10%3531
255.690.00-1120255.001.35+0.03+2.27%2109
251.830.00-9595260.001.41+0.09+6.82%221,255
192.500.00-11265.001.51+0.09+6.34%4799
196.430.00--0270.001.58-0.01-0.63%31,170
191.550.00--1275.001.570.00-344
190.550.00-711280.001.640.00-2699
182.590.00-612285.001.690.00-667812
178.060.00-23290.002.210.00-161,258
144.840.00-12295.002.13-0.28-11.62%41839
212.300.00-1395300.002.22+0.13+6.22%333,199
209.100.00-114305.002.130.00-1241
203.460.00-614310.002.790.00-7226
198.900.00-611315.002.480.00-253
171.900.00-4325320.002.810.00-11,340
185.44-4.50-2.37%359325.003.100.00-1132
182.520.00-19330.003.19+0.22+7.41%181,325
165.640.00-1116335.003.28+0.23+7.54%62,269
176.830.00-635340.003.49+0.11+3.25%12,159
149.840.00-18345.003.70-0.43-10.41%16199
167.400.00-2248350.004.00+0.25+6.67%21996
161.720.00-1674355.004.24+0.31+7.89%1370
153.710.00-128360.004.060.00-31,720
148.000.00-2113365.004.79-0.26-5.15%8199
140.660.00-100313370.004.720.00-69343
145.160.00-4388375.005.31+0.30+5.99%1426
133.250.00-21,129380.005.320.00-4815
131.340.00-1639385.005.99+0.46+8.32%2356
126.95-6.58-4.93%869390.006.49+0.53+8.89%22,991
125.720.00-32112395.006.71+0.13+1.98%491,150
123.010.00-96527400.007.18+0.54+8.13%291,041
120.000.00-136405.007.69+0.39+5.34%151,295
115.500.00-2130410.008.34+0.81+10.76%8284
104.680.00-1137415.008.090.00-121,001
98.250.00-5196420.009.28+0.41+4.62%171,400
98.050.00-173425.009.81+0.59+6.40%63,133
88.890.00-2401430.0010.45+0.55+5.56%91,538
89.41-1.02-1.13%2157435.0011.08+0.48+4.53%2530
85.32-1.88-2.16%2684440.0012.09+0.87+7.75%3478
84.330.00-1483445.0012.65+0.03+0.24%11373
81.630.00-3345450.0013.65+1.15+9.20%1901,339
74.000.00-1266455.0014.48+0.73+5.31%4211
74.760.00-1217460.0015.36+1.25+8.86%16326
68.640.00-2189465.0018.070.00-311,227
61.64+2.28+3.84%5383470.0017.53+1.43+8.88%516,831
56.840.00-1506475.0017.720.00-993,453
55.51-1.84-3.21%1673480.0020.28+1.53+8.16%3263
51.00-4.03-7.32%11220485.0021.90+1.87+9.34%4903
47.74-2.67-5.30%152,049490.0023.44+2.04+9.53%42,586
44.78-1.72-3.70%13562495.0024.42+1.63+7.15%24907
43.39-0.61-1.39%311,071500.0026.61+1.61+6.44%33952
40.23-1.77-4.21%2402505.0027.000.00-12,849
35.20-2.57-6.80%19721510.0030.91+3.44+12.52%5103
32.36-5.14-13.71%111,861515.0032.22+2.86+9.74%17207
29.25-3.00-9.30%9765520.0034.79+2.75+8.58%4939
26.85-2.94-9.87%135645525.0033.500.00-37
24.11+1.80+8.07%8771530.0036.770.00-100111
21.34-0.30-1.39%601,036535.0043.89+4.79+12.25%122
21.690.00-21,617540.0049.000.00-119
17.41-1.93-9.98%2539545.0047.290.00-24
15.09-2.80-15.65%21,500550.0048.770.00-33
13.29-1.85-12.22%125518555.0052.760.00--2
13.840.00-311,964560.0059.350.00--0
10.48-1.69-13.89%2264,786565.00-----
8.92-0.80-8.23%284,822570.00-----
8.00-0.82-9.30%87,858575.00-----
6.60-1.49-18.42%15,137580.00-----
6.630.00-694,104585.0084.720.00-20
4.95-1.17-19.12%12,499590.00-----
4.40-0.39-8.14%50319595.00-----
3.77-0.40-9.59%45,336600.00101.870.00-11
3.27-0.61-15.72%149605.00106.900.00-10
2.66-0.42-13.64%2399610.00109.110.00--0
2.040.00-213615.00-----
2.450.00-4133620.00-----
1.900.00-2357625.00-----
1.410.00-3198630.00-----
1.270.00-116635.00-----
1.08-0.21-16.28%14640.00-----
0.880.00-13645.00-----
0.78-0.17-17.89%17650.00195.840.00--0
0.780.00-29655.00-----
0.59+0.01+1.72%1104660.00-----
0.51-0.17-25.00%12665.00-----
0.490.00-164670.00-----
0.420.00-2286675.00-----
0.35-0.08-18.60%194680.00224.850.00-1000
0.380.00-321685.00229.940.00-600
0.220.00--1690.00-----
0.290.00-114695.00-----
0.220.00-5203700.00-----
0.21-0.02-8.70%10158705.00-----
0.18-0.02-10.00%252710.00-----
0.180.00--5715.00-----
0.180.00--1720.00-----
0.160.00-78725.00-----
0.200.00--1730.00-----
0.120.00--1735.00-----
0.120.00--1740.00-----
0.090.00-11128745.00-----