Canada markets closed

SPDR S&P 500 ETF Trust (SPY)

NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
523.07-0.10 (-0.02%)
At close: 04:00PM EDT
522.95 -0.12 (-0.02%)
After hours: 07:59PM EDT
In The Money
Show:ListStraddle
Calls
March 21, 2025
Puts
Last PriceChange% ChangeVolumeOpen InterestStrikeLast PriceChange% ChangeVolumeOpen Interest
339.240.00-121180.000.46+0.01+2.22%191,995
228.500.00-1418185.000.600.00-259
340.000.00-218190.000.730.00-225
333.940.00-12195.000.560.00-523
329.260.00-193200.000.58-0.11-15.94%11,455
253.500.00-1024205.000.780.00-1046
312.660.00-14210.000.710.00-3,9974,016
244.500.00-12215.000.700.00-3407
230.500.00-34220.000.740.00-364
254.380.00-14225.000.780.00-427
293.620.00-3232230.000.82-0.03-3.53%1185
273.140.00-12235.000.900.00-3164
228.000.00-518240.000.950.00-3109
272.100.00-15245.000.97-0.03-3.00%15169
274.400.00-1157250.001.00-0.02-1.96%81,082
266.000.00-122255.001.150.00-3137
270.840.00-197260.001.180.00-61,281
192.500.00-11265.001.230.00-30838
251.880.00-66270.001.300.00-1869
191.550.00--1275.001.390.00-256
190.550.00-711280.001.40+0.01+0.72%4736
182.590.00-212285.001.45-0.30-17.14%2818
178.060.00-23290.001.580.00-31,297
144.840.00-12295.001.63-0.05-2.98%181,101
236.36+3.56+1.53%42300300.001.750.00-121,856
209.100.00-114305.002.240.00-2245
216.750.00-514310.001.910.00-1367
203.540.00-611315.002.100.00-2282
206.070.00-625320.002.460.00-1922
210.960.00-177325.002.350.00-2376
199.510.00-68330.002.420.00-2925
194.910.00-8121335.002.740.00-12,302
195.710.00-128340.002.600.00-122,116
149.840.00-18345.002.74-0.11-3.86%90462
186.700.00-1247350.002.89-0.04-1.37%31,217
169.070.00-1673355.003.01-0.04-1.31%26602
173.000.00-426360.003.22-0.05-1.53%42,035
148.000.00-2113365.003.38-0.08-2.31%23406
159.690.00-100312370.003.53-0.07-1.94%1368
153.800.00-1390375.003.74-0.08-2.09%3446
155.380.00-41,150380.003.91-0.12-2.98%1845
156.300.00-2632385.004.310.00-1584
140.910.00-1106390.004.45+0.04+0.91%23,130
145.410.00-1110395.004.66+0.02+0.43%11,237
144.04+0.04+0.03%43653400.004.95-0.25-4.81%52,443
126.050.00-432405.005.25+0.02+0.38%12,5251,845
135.500.00-3133410.005.50-0.01-0.18%8935
130.250.00-295415.005.91-0.01-0.17%161,628
123.740.00-2428420.006.25+0.03+0.48%351,856
119.810.00-1686425.006.62-0.01-0.15%93,469
110.540.00-2402430.007.06+0.06+0.86%1492,966
111.660.00-5440435.007.45+0.05+0.68%1321,449
109.830.00-1704440.007.98+0.03+0.38%131,608
102.660.00-1514445.008.49-0.28-3.19%11554
100.21+1.94+1.97%2339450.009.04+0.14+1.57%622,062
96.03+2.24+2.39%5392455.009.66-0.25-2.52%15947
91.57+1.80+2.01%7302460.0010.17-0.17-1.64%2934
84.440.00-1385465.0010.89-0.56-4.89%42,700
81.140.00-1625470.0011.66-0.53-4.35%1,2667,217
77.770.00-4763475.0012.27-0.26-2.08%77,226
76.10+2.29+3.10%1723480.0013.12-0.69-5.00%155,933
71.17+0.89+1.27%1393485.0014.00-0.31-2.17%11,197
68.22+1.22+1.82%122,079490.0015.00-0.29-1.90%12,961
62.500.00-1588495.0016.21-0.54-3.22%81,185
60.31+1.31+2.22%101,188500.0017.25-0.65-3.63%282,959
56.82+1.26+2.27%15496505.0018.45-0.85-4.40%22,734
53.90+2.08+4.01%21,626510.0019.93-1.04-4.96%1011,804
47.000.00-22,419515.0021.40-1.14-5.06%561,976
47.00+1.02+2.22%27723520.0022.82-0.17-0.74%2715,835
43.65+2.43+5.90%29894525.0024.55-1.53-5.87%320695
40.01+2.31+6.13%82,109530.0026.24-1.16-4.23%73,327
37.25+1.57+4.40%94,455535.0028.77-1.30-4.32%32,113
33.97+1.87+5.83%46,100540.0030.68-0.32-1.03%68,269
31.34+1.34+4.47%404,784545.0041.000.00-75,256
28.90+1.25+4.52%2122,570550.0035.37-0.63-1.75%26,046
25.79+1.70+7.06%511,088555.0052.760.00--2
23.90+2.27+10.49%33,412560.0043.130.00-2661
21.57+1.31+6.47%25,317565.0053.810.00-21
19.05+0.49+2.64%3114,546570.0058.450.00-1010
15.770.00-17,861575.0062.100.00-20
15.67+1.60+11.37%14,848580.0056.31-0.37-0.65%40
13.97+1.76+14.41%83,594585.0072.500.00-100
12.07+0.80+7.10%32,784590.0074.880.00-10
10.67+0.81+8.22%4554595.00-----
9.39+0.74+8.55%1,3895,679600.0084.610.00-21
7.600.00-4261605.00106.900.00-10
7.27+0.55+8.18%11,045610.0090.150.00-20
6.47+0.35+5.72%173359615.0093.970.00-5600
5.160.00-111,855620.00-----
4.96+0.63+14.55%51,963625.00-----
4.29+0.53+14.10%173,154630.00106.20-1.80-1.67%15
3.78+0.42+12.50%1038635.00-----
3.28+0.10+3.14%121640.00-----
2.660.00-1323645.00-----
2.53+0.28+12.44%21268650.00195.840.00--0
1.950.00-147655.00-----
1.88+0.16+9.30%34,200660.00-----
1.630.00-166665.00-----
1.47-0.03-2.00%3139670.00-----
1.36+0.31+29.52%2273675.00-----
1.160.00-50153680.00224.850.00-1000
0.900.00-150685.00229.940.00-600
0.830.00-1195690.00-----
0.710.00-30282695.00-----
0.70+0.07+11.11%5253700.00-----
0.610.00-2146705.00-----
0.53+0.02+3.92%487710.00-----
0.470.00-12715.00-----
0.43+0.04+10.26%183720.00-----
0.390.00-3033725.00-----
0.270.00-1033730.00-----
0.340.00-227735.00-----
0.280.00-1027740.00-----
0.25+0.01+4.17%10270745.00-----
0.24-0.01-4.00%15750.00-----
0.230.00-5257755.00-----
0.180.00-126128760.00-----
0.200.00-15765.00-----
0.190.00-17383770.00-----