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
December 19, 2025
Puts
| Last Price | Change | % Change | Volume | Open Interest | Strike | Last Price | Change | % Change | Volume | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 350.72 | 0.00 | - | 1 | 0 | 150.00 | 0.58 | 0.00 | - | 6 | 0 |
| 320.47 | 0.00 | - | 1 | 7 | 155.00 | 0.62 | 0.00 | - | 6 | 0 |
| 368.54 | 0.00 | - | 2 | 29 | 160.00 | 0.81 | 0.00 | - | 10 | 0 |
| 349.97 | 0.00 | - | 1 | 2 | 165.00 | 0.52 | 0.00 | - | 2 | 13 |
| 345.34 | 0.00 | - | 2 | 37 | 170.00 | 0.86 | 0.00 | - | 1 | 0 |
| 325.55 | 0.00 | - | 8 | 26 | 175.00 | 1.02 | 0.00 | - | 1 | 0 |
| 243.25 | 0.00 | - | 2 | 0 | 180.00 | 0.83 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 185.00 | 0.93 | 0.00 | - | 10 | 0 |
| 277.00 | 0.00 | - | 30 | 31 | 190.00 | 1.20 | 0.00 | - | 3 | 25 |
| 231.76 | 0.00 | - | 2 | 1 | 195.00 | 1.13 | 0.00 | - | 5 | 35 |
| 313.65 | 0.00 | - | 1 | 0 | 200.00 | 1.06 | 0.00 | - | 1 | 0 |
| 299.10 | 0.00 | - | 6 | 10 | 205.00 | 1.60 | 0.00 | - | 1 | 0 |
| 298.85 | 0.00 | - | 2 | 0 | 210.00 | 1.31 | 0.00 | - | 1 | 0 |
| 262.17 | 0.00 | - | 2 | 16 | 215.00 | 1.31 | 0.00 | - | 10 | 0 |
| 264.56 | 0.00 | - | 3 | 5 | 220.00 | 1.68 | 0.00 | - | 2 | 0 |
| 301.37 | 0.00 | - | 1 | 45 | 225.00 | 1.72 | 0.00 | - | 117 | 0 |
| 292.70 | 0.00 | - | 3 | 5 | 230.00 | 1.94 | 0.00 | - | 1 | 47 |
| 213.50 | 0.00 | - | 1 | 2 | 235.00 | 1.96 | 0.00 | - | 3 | 0 |
| 285.01 | 0.00 | - | 2 | 12 | 240.00 | 2.15 | 0.00 | - | 4 | 0 |
| 289.12 | 0.00 | - | 2 | 21 | 245.00 | 1.82 | 0.00 | - | 10 | 0 |
| 275.29 | 0.00 | - | 1 | 0 | 250.00 | 2.00 | 0.00 | - | 1 | 0 |
| 197.25 | 0.00 | - | 1 | 1 | 255.00 | 3.60 | 0.00 | - | 2 | 65 |
| 242.35 | 0.00 | - | 9 | 7 | 260.00 | 2.43 | 0.00 | - | 1 | 0 |
| 245.30 | 0.00 | - | 2 | 5 | 265.00 | 3.50 | 0.00 | - | 2 | 44 |
| 240.92 | 0.00 | - | 1 | 13 | 270.00 | 2.39 | 0.00 | - | 1 | 0 |
| 238.00 | 0.00 | - | 1 | 0 | 275.00 | 2.47 | 0.00 | - | 300 | 0 |
| 261.40 | 0.00 | - | 13 | 61 | 280.00 | 2.55 | 0.00 | - | 4 | 0 |
| 207.41 | 0.00 | - | 48 | 88 | 285.00 | 2.86 | 0.00 | - | 4 | 0 |
| 224.80 | 0.00 | - | 1 | 50 | 290.00 | 3.37 | 0.00 | - | 35 | 0 |
| 229.87 | 0.00 | - | 1 | 3 | 295.00 | 3.02 | 0.00 | - | 2 | 0 |
| 216.00 | 0.00 | - | 1 | 0 | 300.00 | 3.33 | 0.00 | - | 4 | 0 |
| 212.14 | 0.00 | - | 2 | 0 | 305.00 | 3.85 | 0.00 | - | 49 | 0 |
| 212.19 | 0.00 | - | 2 | 0 | 310.00 | 3.70 | 0.00 | - | 2 | 0 |
| 205.74 | 0.00 | - | 3 | 0 | 315.00 | 3.83 | 0.00 | - | 2 | 0 |
| 213.57 | 0.00 | - | 2 | 0 | 320.00 | 4.68 | 0.00 | - | 4 | 0 |
| 216.55 | 0.00 | - | 1 | 0 | 325.00 | 5.25 | 0.00 | - | 1 | 0 |
| 207.64 | 0.00 | - | 5 | 0 | 330.00 | 4.53 | 0.00 | - | 3 | 0 |
| 180.35 | 0.00 | - | 1 | 41 | 335.00 | 4.77 | 0.00 | - | 3 | 0 |
| 188.70 | 0.00 | - | 1 | 0 | 340.00 | 5.14 | 0.00 | - | 2 | 0 |
| 174.25 | 0.00 | - | 1 | 31 | 345.00 | 5.30 | 0.00 | - | 3 | 0 |
| 179.27 | 0.00 | - | 2 | 0 | 350.00 | 5.91 | 0.00 | - | 4 | 0 |
| 173.40 | 0.00 | - | 1 | 0 | 355.00 | 6.10 | 0.00 | - | 1 | 0 |
| 180.10 | 0.00 | - | 4 | 596 | 360.00 | 6.90 | 0.00 | - | 1 | 0 |
| 162.41 | 0.00 | - | 1 | 0 | 365.00 | 6.69 | 0.00 | - | 2 | 0 |
| 159.73 | 0.00 | - | 1 | 0 | 370.00 | 8.44 | 0.00 | - | 1 | 0 |
| 159.61 | 0.00 | - | 12 | 0 | 375.00 | 8.91 | 0.00 | - | 1 | 0 |
| 156.00 | 0.00 | - | 1 | 0 | 380.00 | 8.47 | 0.00 | - | 11 | 0 |
| 146.00 | 0.00 | - | 6 | 0 | 385.00 | 8.92 | 0.00 | - | 186 | 0 |
| 147.80 | 0.00 | - | 1 | 0 | 390.00 | 8.84 | 0.00 | - | 16 | 0 |
| 138.39 | 0.00 | - | 49 | 0 | 395.00 | 9.53 | 0.00 | - | 7 | 0 |
| 134.11 | 0.00 | - | 10 | 0 | 400.00 | 9.74 | 0.00 | - | 891 | 0 |
| 130.39 | 0.00 | - | 7 | 0 | 405.00 | 10.00 | 0.00 | - | 43 | 0 |
| 125.37 | 0.00 | - | 1 | 0 | 410.00 | 10.56 | 0.00 | - | 146 | 0 |
| 135.91 | 0.00 | - | 3 | 0 | 415.00 | 11.68 | 0.00 | - | 1 | 0 |
| 120.10 | 0.00 | - | 6 | 0 | 420.00 | 12.60 | 0.00 | - | 16 | 0 |
| 114.78 | 0.00 | - | 4 | 0 | 425.00 | 14.00 | 0.00 | - | 2 | 0 |
| 111.95 | 0.00 | - | 4 | 0 | 430.00 | 15.10 | 0.00 | - | 1 | 0 |
| 111.86 | 0.00 | - | 1 | 0 | 435.00 | 16.43 | 0.00 | - | 3 | 0 |
| 105.02 | 0.00 | - | 11 | 0 | 440.00 | 17.34 | 0.00 | - | 52 | 0 |
| 100.81 | 0.00 | - | 4 | 0 | 445.00 | 17.72 | 0.00 | - | 27 | 0 |
| 97.96 | 0.00 | - | 5 | 0 | 450.00 | 17.30 | 0.00 | - | 4 | 0 |
| 94.67 | 0.00 | - | 4 | 0 | 455.00 | 18.65 | 0.00 | - | 9 | 0 |
| 90.44 | 0.00 | - | 1 | 0 | 460.00 | 22.12 | 0.00 | - | 3 | 0 |
| 85.18 | 0.00 | - | 3 | 0 | 465.00 | 20.05 | 0.00 | - | 5 | 0 |
| 81.11 | 0.00 | - | 2 | 0 | 470.00 | 23.35 | 0.00 | - | 30 | 0 |
| 77.66 | 0.00 | - | 1 | 0 | 475.00 | 24.99 | 0.00 | - | 31 | 0 |
| 74.50 | 0.00 | - | 1 | 0 | 480.00 | 24.20 | 0.00 | - | 1 | 0 |
| 71.32 | 0.00 | - | 2 | 0 | 485.00 | 25.35 | 0.00 | - | 1 | 0 |
| 69.00 | 0.00 | - | 49 | 0 | 490.00 | 26.96 | 0.00 | - | 15 | 0 |
| 65.07 | 0.00 | - | 3 | 0 | 495.00 | 28.47 | 0.00 | - | 2 | 0 |
| 63.93 | 0.00 | - | 2 | 0 | 500.00 | 30.09 | 0.00 | - | 1 | 0 |
| 61.22 | 0.00 | - | 10 | 0 | 505.00 | 33.67 | 0.00 | - | 7 | 0 |
| 55.35 | 0.00 | - | 2 | 0 | 510.00 | 33.65 | 0.00 | - | 1 | 0 |
| 52.90 | 0.00 | - | 1 | 0 | 515.00 | 37.60 | 0.00 | - | 11 | 0 |
| 50.60 | 0.00 | - | 4 | 0 | 520.00 | 38.57 | 0.00 | - | 29 | 0 |
| 48.00 | 0.00 | - | 53 | 0 | 525.00 | 41.48 | 0.00 | - | 23 | 0 |
| 45.32 | 0.00 | - | 10 | 0 | 530.00 | 42.03 | 0.00 | - | 18 | 0 |
| 44.74 | 0.00 | - | 3 | 0 | 535.00 | 43.59 | 0.00 | - | 22 | 0 |
| 37.93 | 0.00 | - | 4 | 0 | 540.00 | 46.76 | 0.00 | - | 3 | 0 |
| 35.92 | 0.00 | - | 1 | 0 | 545.00 | 48.39 | 0.00 | - | 4 | 0 |
| 35.16 | 0.00 | - | 3 | 0 | 550.00 | 52.56 | 0.00 | - | 1 | 0 |
| 34.06 | 0.00 | - | 7 | 0 | 555.00 | 55.70 | 0.00 | - | 1 | 0 |
| 31.40 | 0.00 | - | 1 | 0 | 560.00 | 63.50 | 0.00 | - | 6 | 0 |
| 29.52 | 0.00 | - | 1 | 0 | 565.00 | 58.18 | 0.00 | - | 4 | 0 |
| 27.91 | 0.00 | - | 1 | 0 | 570.00 | 67.37 | 0.00 | - | 3 | 0 |
| 24.97 | 0.00 | - | 2 | 0 | 575.00 | 62.26 | 0.00 | - | 2 | 0 |
| 22.60 | 0.00 | - | 24 | 0 | 580.00 | 61.45 | 0.00 | - | 10 | 42 |
| 21.89 | 0.00 | - | 36 | 0 | 585.00 | 70.95 | 0.00 | - | 48 | 5 |
| 17.64 | 0.00 | - | 1 | 0 | 590.00 | 81.50 | 0.00 | - | 2 | 0 |
| 18.09 | 0.00 | - | 4 | 0 | 595.00 | 88.18 | 0.00 | - | 2 | 0 |
| 17.05 | 0.00 | - | 11 | 0 | 600.00 | 94.00 | 0.00 | - | 1 | 0 |
| 15.44 | 0.00 | - | 1 | 0 | 605.00 | 91.35 | 0.00 | - | 2 | 0 |
| 13.87 | 0.00 | - | 2 | 0 | 610.00 | 181.01 | 0.00 | - | 2 | 0 |
| 12.40 | 0.00 | - | 2 | 0 | 615.00 | 182.81 | 0.00 | - | 2 | 0 |
| 11.23 | 0.00 | - | 1 | 0 | 620.00 | - | - | - | - | - |
| 9.64 | 0.00 | - | 2 | 0 | 625.00 | 179.98 | 0.00 | - | 1 | 0 |
| 8.96 | 0.00 | - | 1 | 0 | 630.00 | 215.27 | 0.00 | - | - | 0 |
| 8.39 | 0.00 | - | 4 | 0 | 635.00 | - | - | - | - | - |
| 7.04 | 0.00 | - | 9 | 0 | 640.00 | - | - | - | - | - |
| 7.07 | 0.00 | - | 2 | 0 | 645.00 | 190.51 | 0.00 | - | - | 0 |
| 5.29 | 0.00 | - | 1 | 0 | 650.00 | 193.25 | 0.00 | - | 50 | 0 |
| 5.55 | 0.00 | - | 6 | 0 | 655.00 | - | - | - | - | - |
| 5.20 | 0.00 | - | 2 | 0 | 660.00 | - | - | - | - | - |
| 4.69 | 0.00 | - | 3 | 0 | 665.00 | 208.09 | 0.00 | - | 6 | 0 |
| 3.66 | 0.00 | - | 2 | 0 | 670.00 | 217.00 | 0.00 | - | 2 | 0 |
| 3.80 | 0.00 | - | 2 | 0 | 675.00 | - | - | - | - | - |
| 4.52 | 0.00 | - | 1 | 0 | 680.00 | 223.32 | 0.00 | - | 5 | 0 |
| 2.85 | 0.00 | - | 4 | 0 | 685.00 | 215.62 | 0.00 | - | 8 | 0 |
| 2.45 | 0.00 | - | 3 | 0 | 690.00 | - | - | - | - | - |
| 4.20 | 0.00 | - | 10 | 0 | 695.00 | - | - | - | - | - |
| 2.10 | 0.00 | - | 206 | 0 | 700.00 | 183.11 | 0.00 | - | - | 0 |
| 2.03 | 0.00 | - | 1 | 0 | 705.00 | - | - | - | - | - |
| 1.69 | 0.00 | - | 3 | 0 | 710.00 | - | - | - | - | - |
| 2.00 | 0.00 | - | 1 | 0 | 715.00 | - | - | - | - | - |
| 1.90 | 0.00 | - | 3 | 0 | 720.00 | - | - | - | - | - |
| 2.38 | 0.00 | - | 4 | 0 | 725.00 | - | - | - | - | - |
| 1.40 | 0.00 | - | 1 | 0 | 730.00 | - | - | - | - | - |
| 1.96 | 0.00 | - | 8 | 0 | 735.00 | - | - | - | - | - |
| 1.98 | 0.00 | - | 19 | 99 | 740.00 | - | - | - | - | - |
| 1.28 | 0.00 | - | 1 | 0 | 745.00 | - | - | - | - | - |
| 0.83 | 0.00 | - | 1 | 0 | 750.00 | 243.54 | 0.00 | - | - | 0 |
| 0.67 | 0.00 | - | 2 | 0 | 755.00 | - | - | - | - | - |
| 1.21 | 0.00 | - | 1 | 0 | 760.00 | - | - | - | - | - |
| 0.70 | 0.00 | - | 10 | 0 | 765.00 | - | - | - | - | - |
| 0.62 | 0.00 | - | 2 | 0 | 770.00 | - | - | - | - | - |
| 0.57 | 0.00 | - | 1 | 0 | 775.00 | - | - | - | - | - |
| 0.56 | 0.00 | - | 1 | 0 | 780.00 | - | - | - | - | - |
| 0.48 | 0.00 | - | 2 | 0 | 785.00 | - | - | - | - | - |
© 2024 Yahoo. All rights reserved.