SPDR S&P 500 ETF Trust (SPY)
NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 12:10PM EDT. Market open.
Calls
June 20, 2025
Puts
| Last Price | Change | % Change | Volume | Open Interest | Strike | Last Price | Change | % Change | Volume | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 375.50 | 0.00 | - | 2 | 28 | 150.00 | 0.46 | 0.00 | - | 32 | 2,871 |
| - | - | - | - | - | 155.00 | 0.48 | -0.03 | -5.88% | 15 | 68 |
| 357.40 | 0.00 | - | 9 | 49 | 160.00 | 0.48 | 0.00 | - | 20 | 493 |
| - | - | - | - | - | 165.00 | 0.59 | 0.00 | - | 1 | 78 |
| 345.28 | 0.00 | - | 5 | 26 | 170.00 | 0.63 | 0.00 | - | 50 | 168 |
| 268.96 | 0.00 | - | 18 | 14 | 175.00 | 0.68 | 0.00 | - | 15 | 534 |
| 339.21 | 0.00 | - | 9 | 39 | 180.00 | 0.74 | 0.00 | - | 11 | 263 |
| 267.00 | 0.00 | - | 5 | 7 | 185.00 | 0.78 | 0.00 | - | 10 | 24 |
| 277.00 | 0.00 | - | 1 | 16 | 190.00 | 0.84 | 0.00 | - | 10 | 39 |
| 267.50 | 0.00 | - | 1 | 13 | 195.00 | 0.93 | 0.00 | - | 18 | 55 |
| 320.71 | 0.00 | - | 1 | 89 | 200.00 | 0.93 | -0.05 | -5.10% | 5 | 1,003 |
| 295.46 | 0.00 | - | 1 | 109 | 205.00 | 1.00 | 0.00 | - | 3 | 37 |
| 249.50 | 0.00 | - | 12 | 91 | 210.00 | 1.07 | 0.00 | - | 10 | 37 |
| 248.00 | 0.00 | - | 1 | 46 | 215.00 | 1.09 | 0.00 | - | 10 | 23 |
| 215.78 | 0.00 | - | 2 | 79 | 220.00 | 1.17 | 0.00 | - | 10 | 85 |
| 266.08 | 0.00 | - | 1 | 17 | 225.00 | 1.24 | 0.00 | - | 3 | 158 |
| 298.98 | 0.00 | - | 1 | 17 | 230.00 | 1.29 | 0.00 | - | 4 | 21 |
| 230.50 | 0.00 | - | - | 2 | 235.00 | 1.42 | 0.00 | - | 9 | 275 |
| 242.49 | 0.00 | - | 10 | 13 | 240.00 | 1.51 | 0.00 | - | 4 | 274 |
| - | - | - | - | - | 245.00 | 1.56 | 0.00 | - | 1 | 26 |
| 274.20 | 0.00 | - | 1 | 6 | 250.00 | 1.58 | -0.10 | -5.95% | 5 | 781 |
| 272.23 | 0.00 | - | 1 | 5 | 255.00 | 1.64 | +0.08 | +5.13% | 1 | 72 |
| 269.84 | 0.00 | - | 1 | 4 | 260.00 | 1.95 | 0.00 | - | 4 | 845 |
| 229.02 | 0.00 | - | 1 | 0 | 265.00 | 2.03 | 0.00 | - | 2 | 70 |
| - | - | - | - | - | 270.00 | 2.08 | 0.00 | - | 1 | 336 |
| - | - | - | - | - | 275.00 | 2.24 | 0.00 | - | 4 | 753 |
| 163.31 | 0.00 | - | 4 | 8 | 280.00 | 2.03 | 0.00 | - | 3 | 584 |
| 247.50 | 0.00 | - | 2 | 4 | 285.00 | 2.16 | 0.00 | - | 5 | 14 |
| 243.00 | 0.00 | - | 1 | 3 | 290.00 | 2.64 | 0.00 | - | 1 | 765 |
| - | - | - | - | - | 295.00 | 2.53 | -0.28 | -9.96% | 1 | 365 |
| 226.39 | 0.00 | - | 1 | 236 | 300.00 | 2.81 | 0.00 | - | 6 | 3,557 |
| 166.23 | 0.00 | - | - | 1 | 305.00 | 2.97 | 0.00 | - | 1 | 53 |
| 180.30 | 0.00 | - | 1 | 10 | 310.00 | 3.07 | 0.00 | - | 1 | 49 |
| 218.00 | 0.00 | - | 1 | 8 | 315.00 | 3.37 | 0.00 | - | 10 | 700 |
| 213.30 | 0.00 | - | 42 | 43 | 320.00 | 3.42 | 0.00 | - | 3 | 642 |
| 204.00 | 0.00 | - | 1 | 6 | 325.00 | 3.81 | 0.00 | - | 1 | 868 |
| 201.32 | 0.00 | - | 3 | 7 | 330.00 | 3.70 | -0.16 | -4.15% | 8 | 3,426 |
| 180.06 | 0.00 | - | 1 | 5 | 335.00 | 3.66 | 0.00 | - | 124 | 5,105 |
| 184.39 | 0.00 | - | 1 | 12 | 340.00 | 4.54 | 0.00 | - | 1 | 10,991 |
| 188.22 | 0.00 | - | 5 | 9 | 345.00 | 4.59 | 0.00 | - | 14 | 20,575 |
| 179.97 | 0.00 | - | 8 | 24 | 350.00 | 4.57 | -0.41 | -8.23% | 2 | 27,828 |
| 160.50 | 0.00 | - | 2 | 5 | 355.00 | 5.27 | 0.00 | - | 50 | 19,759 |
| 165.10 | 0.00 | - | 1 | 21 | 360.00 | 5.17 | -0.31 | -5.66% | 2 | 11,637 |
| 177.05 | 0.00 | - | 100 | 108 | 365.00 | 5.91 | 0.00 | - | 6 | 715 |
| 172.58 | 0.00 | - | 100 | 154 | 370.00 | 6.05 | 0.00 | - | 1 | 403 |
| 169.14 | 0.00 | - | 1 | 14 | 375.00 | 6.40 | 0.00 | - | 20 | 6,406 |
| 157.37 | 0.00 | - | 43 | 66 | 380.00 | 6.83 | -0.07 | -1.01% | 5 | 3,158 |
| 146.96 | 0.00 | - | 22 | 330 | 385.00 | 6.76 | -0.39 | -5.45% | 3 | 9,550 |
| 138.04 | -9.84 | -6.65% | 2 | 14 | 390.00 | 7.61 | 0.00 | - | 7 | 3,062 |
| 153.92 | 0.00 | - | 3 | 26 | 395.00 | 8.08 | 0.00 | - | 234 | 722 |
| 129.50 | +1.00 | +0.78% | 100 | 345 | 400.00 | 8.00 | -0.42 | -4.99% | 1 | 7,110 |
| 142.00 | 0.00 | - | 3 | 6 | 405.00 | 9.09 | -0.20 | -2.15% | 1 | 310 |
| 124.14 | 0.00 | - | 1 | 995 | 410.00 | 9.64 | +0.03 | +0.31% | 1 | 8,197 |
| 128.50 | 0.00 | - | 1 | 37 | 415.00 | 10.00 | 0.00 | - | 12 | 524 |
| 122.70 | 0.00 | - | 4 | 516 | 420.00 | 10.10 | -0.36 | -3.44% | 4 | 1,966 |
| 119.68 | 0.00 | - | 1 | 30 | 425.00 | 11.00 | 0.00 | - | 6 | 6,801 |
| 103.50 | 0.00 | - | 5 | 246 | 430.00 | 12.44 | 0.00 | - | 2 | 1,883 |
| 111.17 | 0.00 | - | 1 | 197 | 435.00 | 12.45 | 0.00 | - | 5 | 3,135 |
| 96.81 | -14.24 | -12.82% | 1 | 732 | 440.00 | 13.72 | 0.00 | - | 2 | 4,687 |
| 92.76 | 0.00 | - | 2 | 308 | 445.00 | 14.48 | 0.00 | - | 2 | 2,186 |
| 89.12 | 0.00 | - | 2 | 1,421 | 450.00 | 15.76 | 0.00 | - | 17 | 1,547 |
| 94.26 | 0.00 | - | 5 | 1,554 | 455.00 | 16.86 | 0.00 | - | 1 | 4,839 |
| 82.75 | 0.00 | - | 1 | 189 | 460.00 | 16.41 | -0.50 | -2.96% | 1 | 2,855 |
| 76.35 | 0.00 | - | 3 | 605 | 465.00 | 18.30 | +0.37 | +2.06% | 1 | 640 |
| 73.77 | +1.22 | +1.68% | 5 | 297 | 470.00 | 18.75 | -0.05 | -0.27% | 2 | 4,183 |
| 70.05 | +0.37 | +0.53% | 4 | 956 | 475.00 | 20.63 | 0.00 | - | 28 | 484 |
| 66.33 | +1.33 | +2.05% | 2 | 336 | 480.00 | 22.23 | -0.73 | -3.18% | 257 | 1,418 |
| 63.18 | +1.58 | +2.56% | 21 | 3,071 | 485.00 | 23.05 | 0.00 | - | 3 | 766 |
| 59.53 | +1.31 | +2.25% | 7 | 1,760 | 490.00 | 23.78 | -0.62 | -2.54% | 259 | 1,027 |
| 56.15 | +0.56 | +1.01% | 2 | 371 | 495.00 | 26.63 | 0.00 | - | 1 | 2,402 |
| 52.06 | +0.26 | +0.50% | 14 | 3,676 | 500.00 | 27.10 | -1.19 | -4.21% | 72 | 506 |
| 49.05 | +0.80 | +1.66% | 15 | 607 | 505.00 | 28.46 | -1.30 | -4.37% | 10 | 654 |
| 46.51 | +0.61 | +1.33% | 1,278 | 2,983 | 510.00 | 31.57 | 0.00 | - | 9 | 2,250 |
| 43.46 | +0.76 | +1.78% | 65 | 1,417 | 515.00 | 32.56 | +0.37 | +1.15% | 2 | 6,610 |
| 40.75 | +0.35 | +0.87% | 38 | 1,635 | 520.00 | 34.85 | 0.00 | - | 9 | 927 |
| 37.74 | +0.89 | +2.42% | 6 | 2,596 | 525.00 | 38.55 | 0.00 | - | 1,943 | 3,144 |
| 34.79 | +0.53 | +1.55% | 140 | 604 | 530.00 | 40.31 | -0.45 | -1.10% | 1 | 5,833 |
| 31.94 | +0.59 | +1.88% | 10 | 603 | 535.00 | 43.29 | 0.00 | - | 12 | 322 |
| 29.23 | +0.47 | +1.63% | 1,492 | 1,808 | 540.00 | 44.46 | 0.00 | - | 2 | 703 |
| 27.30 | +0.66 | +2.48% | 13 | 262 | 545.00 | 40.25 | 0.00 | - | 10 | 108 |
| 24.90 | +0.60 | +2.47% | 28 | 3,363 | 550.00 | 50.81 | 0.00 | - | 22 | 387 |
| 22.44 | +0.15 | +0.67% | 9 | 4,375 | 555.00 | 55.65 | 0.00 | - | 5 | 846 |
| 20.30 | +0.17 | +0.84% | 9 | 439 | 560.00 | 49.32 | 0.00 | - | 2 | 218 |
| 18.30 | +0.22 | +1.22% | 13 | 585 | 565.00 | 61.13 | -4.47 | -6.81% | 3 | 226 |
| 16.51 | +0.08 | +0.49% | 14 | 1,558 | 570.00 | 54.13 | 0.00 | - | 198 | 8 |
| 14.50 | -0.20 | -1.36% | 4 | 5,739 | 575.00 | 57.30 | 0.00 | - | 4 | 1 |
| 13.28 | +0.56 | +4.40% | 21 | 5,943 | 580.00 | 67.50 | 0.00 | - | 4 | 0 |
| 11.88 | +0.38 | +3.30% | 12 | 544 | 585.00 | - | - | - | - | - |
| 10.57 | 0.00 | - | 28 | 3,259 | 590.00 | 87.55 | -0.14 | -0.16% | 6 | 6 |
| 8.94 | 0.00 | - | 5 | 1,979 | 595.00 | - | - | - | - | - |
| 8.45 | +0.40 | +4.97% | 1 | 2,495 | 600.00 | 75.37 | 0.00 | - | 10 | 0 |
| 8.03 | 0.00 | - | 61 | 3,455 | 605.00 | 91.92 | 0.00 | - | - | 0 |
| 6.57 | 0.00 | - | 1 | 3,599 | 610.00 | 95.50 | 0.00 | - | 1 | 0 |
| 5.47 | 0.00 | - | 18 | 5,784 | 615.00 | 98.44 | 0.00 | - | - | 0 |
| 4.81 | 0.00 | - | 41 | 7,895 | 620.00 | - | - | - | - | - |
| 4.22 | 0.00 | - | 355 | 13,484 | 625.00 | - | - | - | - | - |
| 3.74 | 0.00 | - | 86 | 11,751 | 630.00 | 210.50 | 0.00 | - | - | 0 |
| 3.27 | 0.00 | - | 28 | 22,997 | 635.00 | 215.50 | 0.00 | - | - | 0 |
| 3.02 | 0.00 | - | 44 | 30,502 | 640.00 | - | - | - | - | - |
| 2.68 | -0.13 | -4.63% | 2 | 25,195 | 645.00 | - | - | - | - | - |
| 2.23 | -0.01 | -0.45% | 315 | 25,414 | 650.00 | - | - | - | - | - |
| 1.94 | 0.00 | - | 42 | 20,751 | 655.00 | - | - | - | - | - |
| 1.75 | +0.06 | +3.55% | 200 | 1,739 | 660.00 | - | - | - | - | - |
| 1.69 | 0.00 | - | 378 | 204 | 665.00 | - | - | - | - | - |
| 1.39 | 0.00 | - | 2 | 73 | 670.00 | - | - | - | - | - |
| 1.26 | 0.00 | - | 1 | 86 | 675.00 | - | - | - | - | - |
| 1.07 | -0.33 | -23.57% | 152 | 240 | 680.00 | 224.97 | 0.00 | - | - | 0 |
| 1.74 | 0.00 | - | 2 | 112 | 685.00 | 218.67 | 0.00 | - | 1 | 0 |
| 0.97 | 0.00 | - | 23 | 165 | 690.00 | - | - | - | - | - |
| 1.43 | 0.00 | - | 1 | 16 | 695.00 | - | - | - | - | - |
| 0.74 | +0.06 | +8.82% | 2 | 453 | 700.00 | - | - | - | - | - |
| 1.01 | 0.00 | - | 1 | 7 | 705.00 | - | - | - | - | - |
| 0.76 | 0.00 | - | 3 | 283 | 710.00 | - | - | - | - | - |
| 0.51 | 0.00 | - | 31 | 506 | 715.00 | - | - | - | - | - |
| 0.51 | 0.00 | - | 1 | 92 | 720.00 | - | - | - | - | - |
| 0.70 | 0.00 | - | 2 | 197 | 725.00 | - | - | - | - | - |
| 0.40 | 0.00 | - | 1 | 59 | 730.00 | - | - | - | - | - |
| 0.33 | 0.00 | - | 2 | 12 | 735.00 | - | - | - | - | - |
| 0.50 | 0.00 | - | 1 | 6 | 740.00 | - | - | - | - | - |
| 0.26 | 0.00 | - | 1 | 58 | 745.00 | - | - | - | - | - |
| 0.33 | 0.00 | - | 18 | 1,302 | 750.00 | 238.27 | 0.00 | - | - | 0 |
| 0.20 | -0.07 | -25.93% | 5 | 36 | 755.00 | - | - | - | - | - |
| 0.33 | 0.00 | - | 5 | 16 | 760.00 | - | - | - | - | - |
| 0.21 | 0.00 | - | 10 | 69 | 765.00 | - | - | - | - | - |
| 0.24 | 0.00 | - | 1 | 50 | 770.00 | - | - | - | - | - |
| 0.20 | 0.00 | - | 4 | 123 | 775.00 | - | - | - | - | - |
| 0.15 | +0.03 | +25.00% | 3 | 31 | 785.00 | - | - | - | - | - |
© 2024 Yahoo. All rights reserved.