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
March 31, 2025
Puts
| Last Price | Change | % Change | Volume | Open Interest | Strike | Last Price | Change | % Change | Volume | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 154.26 | 0.00 | - | 2 | 2 | 370.00 | 3.41 | +0.04 | +1.19% | 6 | 55 |
| 157.63 | 0.00 | - | - | 3 | 375.00 | 3.62 | 0.00 | - | 3 | 14 |
| 161.39 | 0.00 | - | 1 | 2 | 380.00 | 3.60 | -0.25 | -6.49% | 1 | 17 |
| - | - | - | - | - | 385.00 | 4.17 | +0.18 | +4.51% | 2 | 25 |
| 149.77 | 0.00 | - | 6 | 3 | 390.00 | 4.32 | +0.12 | +2.86% | 3 | 201 |
| 123.42 | 0.00 | - | 6 | 3 | 395.00 | 4.40 | -0.10 | -2.22% | 1 | 97 |
| 124.10 | 0.00 | - | 9 | 11 | 400.00 | 5.27 | +0.42 | +8.66% | 9 | 112 |
| - | - | - | - | - | 405.00 | 5.30 | +0.03 | +0.57% | 1 | 33 |
| 113.59 | 0.00 | - | 3 | 6 | 410.00 | 5.67 | +0.07 | +1.25% | 1 | 83 |
| 128.11 | 0.00 | - | 1 | 1 | 415.00 | 6.39 | +0.48 | +8.12% | 9 | 75 |
| 111.98 | 0.00 | - | 1 | 122 | 420.00 | 6.68 | +0.33 | +5.20% | 10 | 97 |
| 102.09 | +1.09 | +1.08% | 2 | 12 | 425.00 | 7.10 | +0.24 | +3.50% | 4 | 96 |
| 102.43 | 0.00 | - | 4 | 44 | 430.00 | 7.71 | +0.46 | +6.34% | 6 | 206 |
| 93.25 | 0.00 | - | 8 | 5 | 435.00 | 8.42 | +0.69 | +8.93% | 6 | 34 |
| 85.78 | 0.00 | - | 4 | 12 | 440.00 | 8.34 | +0.06 | +0.72% | 1 | 99 |
| - | - | - | - | - | 445.00 | 9.80 | +0.81 | +9.01% | 3 | 44 |
| 82.00 | -2.19 | -2.60% | 16 | 134 | 450.00 | 10.14 | +0.44 | +4.54% | 1 | 79 |
| 89.03 | 0.00 | - | 5 | 5 | 455.00 | 10.30 | 0.00 | - | 3 | 10 |
| 75.88 | 0.00 | - | 4 | 11 | 460.00 | 12.37 | +1.23 | +11.04% | 1 | 30 |
| 65.74 | 0.00 | - | - | 1 | 465.00 | 12.13 | 0.00 | - | 1 | 2,006 |
| - | - | - | - | - | 469.00 | 16.43 | 0.00 | - | 2 | 6 |
| 66.09 | 0.00 | - | 5 | 6 | 470.00 | 14.48 | 0.00 | - | 1 | 3,828 |
| 62.00 | 0.00 | - | 1 | 1 | 471.00 | 17.59 | 0.00 | - | 1 | 1 |
| - | - | - | - | - | 472.00 | 13.29 | 0.00 | - | 2 | 1,187 |
| 65.65 | 0.00 | - | 1 | 1 | 474.00 | - | - | - | - | - |
| 56.80 | 0.00 | - | 6 | 20 | 475.00 | 15.53 | 0.00 | - | 2 | 43 |
| 60.19 | 0.00 | - | - | 1 | 476.00 | - | - | - | - | - |
| - | - | - | - | - | 479.00 | 14.76 | 0.00 | - | - | 1 |
| 66.73 | 0.00 | - | 1 | 5 | 480.00 | 16.08 | +0.96 | +6.35% | 2 | 1 |
| 54.28 | 0.00 | - | - | 1 | 482.00 | 14.40 | 0.00 | - | - | 1 |
| 59.72 | 0.00 | - | 1 | 2 | 483.00 | - | - | - | - | - |
| - | - | - | - | - | 485.00 | 17.50 | +1.40 | +8.70% | 2 | 9 |
| - | - | - | - | - | 486.00 | 18.83 | 0.00 | - | - | 1 |
| 60.94 | 0.00 | - | - | 3 | 488.00 | - | - | - | - | - |
| 55.00 | 0.00 | - | 1 | 85 | 490.00 | 18.50 | -1.07 | -5.47% | 1 | 20 |
| 49.98 | 0.00 | - | - | 1 | 491.00 | - | - | - | - | - |
| - | - | - | - | - | 492.00 | 17.88 | 0.00 | - | 3 | 447 |
| - | - | - | - | - | 493.00 | 19.00 | 0.00 | - | 1 | 2 |
| 44.90 | 0.00 | - | 1 | 8 | 494.00 | 24.65 | 0.00 | - | - | 1 |
| 50.28 | +2.23 | +4.64% | 5 | 23 | 495.00 | 25.70 | 0.00 | - | 8 | 115 |
| 48.50 | -2.50 | -4.90% | 2 | 7 | 496.00 | - | - | - | - | - |
| 47.20 | 0.00 | - | 1 | 1 | 497.00 | 25.78 | 0.00 | - | 4 | 105 |
| 48.50 | 0.00 | - | 2 | 1 | 498.00 | 21.35 | 0.00 | - | - | 3 |
| 43.05 | 0.00 | - | - | 10 | 499.00 | 18.93 | 0.00 | - | 1 | 1 |
| 45.03 | -2.31 | -4.88% | 5 | 19 | 500.00 | 21.10 | +0.50 | +2.43% | 5 | 2,188 |
| 46.30 | -1.04 | -2.20% | 1 | 3 | 501.00 | 21.29 | 0.00 | - | 6 | 1 |
| 44.60 | 0.00 | - | 1 | 3 | 502.00 | 21.00 | 0.00 | - | 1 | 9 |
| 43.75 | 0.00 | - | 1 | 1 | 503.00 | 21.35 | 0.00 | - | 2 | 12 |
| 42.90 | +0.66 | +1.56% | 1 | 4 | 504.00 | 23.82 | 0.00 | - | 2 | 4 |
| 45.00 | 0.00 | - | 22 | 17 | 505.00 | 23.67 | +1.97 | +9.08% | 10 | 12 |
| 44.17 | 0.00 | - | 6 | 6 | 506.00 | 23.00 | -1.08 | -4.49% | 1 | 4 |
| 40.10 | -2.74 | -6.40% | 25 | 3 | 507.00 | 23.17 | 0.00 | - | 1 | 1 |
| 43.17 | 0.00 | - | 1 | 1 | 508.00 | 23.53 | 0.00 | - | 3 | 3 |
| 42.16 | 0.00 | - | 1 | 5 | 509.00 | 23.16 | 0.00 | - | 8 | 10 |
| 38.00 | -3.89 | -9.29% | 1 | 27 | 510.00 | 25.30 | +1.49 | +6.26% | 2 | 15 |
| 34.88 | 0.00 | - | 1 | 7 | 512.00 | - | - | - | - | - |
| 40.46 | 0.00 | - | 1 | 2 | 513.00 | 29.45 | 0.00 | - | 1 | 11 |
| 34.58 | 0.00 | - | 1 | 3 | 514.00 | 27.42 | 0.00 | - | 3 | 2 |
| 32.12 | 0.00 | - | 1 | 48 | 515.00 | 29.71 | 0.00 | - | 20 | 12 |
| 45.78 | 0.00 | - | 2 | 2 | 516.00 | - | - | - | - | - |
| 42.70 | 0.00 | - | 1 | 4 | 517.00 | 27.68 | -5.01 | -15.33% | 1 | 2,000 |
| 34.11 | 0.00 | - | 1 | 24 | 518.00 | 24.95 | 0.00 | - | 9 | 167 |
| 35.73 | 0.00 | - | 1 | 4 | 519.00 | 27.17 | -0.16 | -0.59% | 5 | 8 |
| 35.00 | 0.00 | - | 1 | 18 | 520.00 | 34.49 | 0.00 | - | 1 | 4 |
| 32.47 | -7.41 | -18.58% | 3 | 2 | 521.00 | 24.32 | 0.00 | - | - | 4 |
| 33.18 | 0.00 | - | 2 | 9 | 522.00 | 24.67 | 0.00 | - | 1 | 41 |
| - | - | - | - | - | 523.00 | 35.80 | 0.00 | - | 2 | 101 |
| 27.57 | 0.00 | - | 1 | 3 | 524.00 | 26.70 | 0.00 | - | 1 | 1 |
| 30.32 | 0.00 | - | 1 | 39 | 525.00 | 29.77 | 0.00 | - | 1 | 14 |
| 29.70 | 0.00 | - | 3 | 24 | 526.00 | 28.34 | 0.00 | - | - | 2 |
| 37.20 | 0.00 | - | - | 1 | 527.00 | 25.54 | 0.00 | - | 1 | 1 |
| 27.97 | +3.02 | +12.10% | 13 | 31 | 528.00 | 27.69 | 0.00 | - | 1 | 1 |
| 27.83 | -0.59 | -2.08% | 2 | 2 | 529.00 | 27.98 | 0.00 | - | 1 | 1 |
| 29.55 | 0.00 | - | 3 | 2,021 | 530.00 | 32.22 | 0.00 | - | 1 | 15 |
| 36.35 | 0.00 | - | 2 | 2 | 531.00 | 30.40 | 0.00 | - | - | 1 |
| 25.05 | 0.00 | - | 2 | 6 | 532.00 | 27.42 | 0.00 | - | 1 | 1 |
| 36.78 | 0.00 | - | 1 | 1 | 533.00 | 43.92 | 0.00 | - | 4 | 2 |
| 35.06 | 0.00 | - | 18 | 19 | 534.00 | 30.06 | 0.00 | - | 1 | 1 |
| 26.48 | 0.00 | - | 1 | 10 | 535.00 | - | - | - | - | - |
| 33.31 | 0.00 | - | - | 1 | 536.00 | - | - | - | - | - |
| 36.66 | 0.00 | - | 1 | 1 | 537.00 | 37.47 | -1.04 | -2.70% | 2 | 2 |
| 23.33 | -10.52 | -31.08% | 6 | 1 | 538.00 | - | - | - | - | - |
| 22.70 | -10.68 | -32.00% | 46 | 2 | 539.00 | 39.33 | 0.00 | - | - | 1 |
| 22.28 | +2.48 | +12.53% | 4 | 16 | 540.00 | 38.96 | -3.09 | -7.35% | 89 | 4 |
| 21.81 | -1.26 | -5.46% | 2 | 38 | 541.00 | 32.43 | 0.00 | - | - | 210 |
| 21.42 | +2.10 | +10.87% | 56 | 1 | 542.00 | 32.77 | 0.00 | - | - | 261 |
| 20.91 | +1.71 | +8.91% | 44 | 5 | 543.00 | 39.06 | +5.06 | +14.88% | 120 | 428 |
| - | - | - | - | - | 544.00 | 41.60 | +7.87 | +23.33% | 64 | 7 |
| 20.45 | 0.00 | - | 74 | 162 | 545.00 | 42.30 | +2.13 | +5.30% | 135 | 2 |
| 27.82 | 0.00 | - | - | 2 | 547.00 | - | - | - | - | - |
| 19.33 | 0.00 | - | 16 | 61 | 550.00 | 49.31 | 0.00 | - | 1 | 7 |
| 15.71 | +0.17 | +1.09% | 2 | 9 | 555.00 | 41.74 | 0.00 | - | - | 0 |
| 13.33 | -1.86 | -12.24% | 2 | 13 | 560.00 | 55.07 | 0.00 | - | - | 1 |
| 12.95 | -1.39 | -9.69% | 1 | 50 | 565.00 | 56.29 | 0.00 | - | 8 | 4 |
| 11.72 | 0.00 | - | 2 | 281 | 570.00 | - | - | - | - | - |
| 8.94 | -1.39 | -13.46% | 1 | 204 | 575.00 | 59.80 | 0.00 | - | - | 0 |
| 8.56 | 0.00 | - | 1 | 48 | 580.00 | 67.75 | 0.00 | - | 2 | 0 |
| 7.81 | 0.00 | - | 1 | 91 | 585.00 | - | - | - | - | - |
| 5.50 | -1.27 | -18.76% | 10 | 11 | 590.00 | - | - | - | - | - |
| 5.60 | 0.00 | - | 18 | 15 | 595.00 | - | - | - | - | - |
| 3.87 | -0.97 | -20.04% | 15 | 190 | 600.00 | 101.65 | 0.00 | - | 2 | 0 |
| 3.56 | -0.43 | -10.78% | 2 | 11 | 605.00 | - | - | - | - | - |
| 3.63 | 0.00 | - | 15 | 45 | 610.00 | - | - | - | - | - |
| 2.43 | -0.57 | -19.00% | 1 | 79 | 615.00 | - | - | - | - | - |
| 2.05 | -0.49 | -19.29% | 2 | 38 | 620.00 | - | - | - | - | - |
| 1.74 | -0.54 | -23.68% | 1 | 39 | 625.00 | - | - | - | - | - |
| 1.57 | -0.28 | -15.14% | 3 | 140 | 630.00 | - | - | - | - | - |
| 1.50 | 0.00 | - | 1 | 554 | 635.00 | - | - | - | - | - |
| 1.27 | 0.00 | - | 2 | 458 | 640.00 | - | - | - | - | - |
| 0.98 | -2.02 | -67.33% | 1 | 4 | 645.00 | - | - | - | - | - |
| 1.05 | +0.05 | +5.00% | 5 | 138 | 650.00 | - | - | - | - | - |
| 0.68 | -0.28 | -29.17% | 2 | 10 | 655.00 | - | - | - | - | - |
| 1.65 | 0.00 | - | 2 | 2 | 660.00 | - | - | - | - | - |
| 0.80 | 0.00 | - | 1 | 2 | 665.00 | 168.76 | 0.00 | - | - | 0 |
| 1.67 | 0.00 | - | 1 | 2 | 670.00 | - | - | - | - | - |
| 0.45 | 0.00 | - | 5 | 115 | 675.00 | - | - | - | - | - |
© 2024 Yahoo. All rights reserved.