Canada markets closed

SPDR S&P 500 ETF Trust (SPY)

NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
510.85-7.15 (-1.38%)
At close: 04:00PM EDT
509.98 -0.87 (-0.17%)
After hours: 07:59PM EDT
In The Money
Show:ListStraddle
Calls
December 19, 2025
Puts
Last PriceChange% ChangeVolumeOpen InterestStrikeLast PriceChange% ChangeVolumeOpen Interest
376.790.00-4600150.000.72+0.04+5.88%521,129
320.470.00-17155.000.700.00-2151
368.540.00-229160.000.750.00-1502
349.970.00-12165.000.520.00-213
345.340.00-237170.000.860.00-123
325.550.00-826175.001.020.00-2127
243.250.00-20180.001.06+0.06+6.00%1351
-----185.001.050.00-138
277.000.00-3031190.001.200.00-325
231.760.00-21195.001.130.00-535
316.750.00-1161200.001.36+0.11+8.80%414,357
299.100.00-610205.001.410.00-2204
315.45+1.03+0.33%11,304210.001.310.00-114
262.170.00-216215.001.520.00-5081
264.560.00-35220.001.680.00-2349
301.370.00-145225.001.720.00-117532
292.700.00-35230.001.940.00-147
213.500.00-12235.001.960.00-3314
285.010.00-212240.001.980.00-10104
289.120.00-1621245.002.020.00-131
274.430.00-1137250.002.100.00-1540
197.250.00-11255.003.600.00-265
242.350.00-97260.002.510.00-183
245.300.00-25265.003.500.00-244
240.920.00-113270.002.95+0.35+13.46%40763
183.500.00-150275.002.860.00-2401
261.400.00-1361280.003.060.00-11,070
207.410.00-4888285.003.550.00-2343
224.800.00-150290.003.370.00-35351
229.870.00-13295.003.72+0.28+8.14%12,372
233.530.00-5311300.003.85+0.15+4.05%114,000
212.160.00-213305.003.840.00-1796
209.400.00-132310.004.000.00-1820
214.560.00-163315.004.380.00-5793
213.57+5.14+2.47%259320.004.560.00-202,149
216.550.00-158325.005.00+0.18+3.73%11,049
207.64-0.59-0.28%581330.005.150.00-22,027
180.350.00-141335.005.130.00-6879
195.000.00-142340.005.540.00-61,643
174.250.00-131345.005.910.00-11,519
197.850.00-2684350.006.48+0.18+2.86%12,398
193.000.00-143355.006.100.00-13,486
180.100.00-4596360.006.90+0.30+4.55%15,528
178.260.00-1034365.007.110.00-12,524
177.470.00-1112370.007.670.00-101,510
172.630.00-2185375.008.010.00-113,105
168.490.00-1904380.007.840.00-12,370
159.630.00-2433385.009.34+1.18+14.46%1866
157.300.00-451,295390.0010.05+0.75+8.06%296,576
149.75-6.19-3.97%11,125395.0010.07+0.35+3.60%71,134
148.84-2.96-1.95%12,529400.0010.99+1.08+10.90%2310,814
147.740.00-41,243405.0010.340.00-5881
139.37-6.48-4.44%12,000410.0011.110.00-11,095
138.210.00-61,326415.0012.75+1.33+11.65%2911
135.750.00-2880420.0013.50+1.15+9.31%123,904
126.03-3.36-2.60%61,519425.0014.36+1.52+11.84%555,368
129.180.00-31,779430.0015.33+1.23+8.72%12992
115.94-10.06-7.98%12,285435.0016.07+1.26+8.51%64716
121.250.00-101,686440.0016.88+2.00+13.44%31,918
108.30-4.70-4.16%51,876445.0016.43+0.97+6.27%2746
104.57-7.56-6.74%106,564450.0018.30+1.22+7.14%48,132
106.78-0.84-0.78%196,536455.0019.54+1.54+8.56%54,872
102.600.00-15929460.0020.29+1.35+7.13%1492,104
99.680.00-31,586465.0021.73+2.28+11.72%12,446
92.30-3.75-3.90%63,389470.0021.200.00-3743
94.580.00-11,845475.0022.100.00-9890
91.200.00-11,551480.0025.14+1.54+6.53%154,060
83.390.00-11,166485.0026.47+2.16+8.89%41,381
80.83-2.50-3.00%1782490.0027.81+3.26+13.28%1214,675
81.590.00-1837495.0026.850.00-21,183
71.76-5.96-7.67%191,740500.0030.55+3.35+12.32%910,663
70.41-2.59-3.55%11,032505.0031.57+2.56+8.82%38,614
64.85-4.77-6.85%991,339510.0034.51+4.31+14.27%351,123
64.180.00-1859515.0035.26+1.92+5.76%8313,205
58.19-6.31-9.78%41,769520.0037.36+3.47+10.24%1648,820
55.36-2.28-3.96%91,383525.0038.52+0.95+2.53%292,181
53.14-2.98-5.31%16873530.0037.120.00-143,677
55.240.00-1616535.0039.070.00-964
49.20-1.30-2.57%2686540.0041.030.00-1540
44.51-1.62-3.51%13583545.0044.170.00-12818
41.83-4.32-9.36%532,121550.0050.20+1.86+3.85%468
41.540.00-2529555.0052.78+1.00+1.93%806513
36.42-2.69-6.88%152,088560.0056.49+2.43+4.50%1741,336
34.79-0.85-2.38%11589565.0055.730.00-308271
32.04-1.16-3.49%45516570.0060.970.00-2232
29.86-3.14-9.52%25305575.0062.260.00-2166
28.17-1.50-5.06%11305580.0061.450.00-10226
29.410.00-3,0013,099585.0070.950.00-4831
26.830.00-9425590.0081.500.00-20
23.520.00-2217595.0088.180.00-20
19.90-3.12-13.55%793,805600.0082.200.00-11
19.890.00-6540605.0091.350.00-20
18.550.00-1118610.00181.010.00-20
18.150.00-11166615.00182.810.00-20
15.00-0.20-1.32%5455620.00-----
13.86-2.21-13.75%275625.00179.980.00-10
11.79-1.15-8.89%43125630.00215.270.00--0
10.56-1.39-11.63%755635.00-----
10.510.00-2664640.00-----
9.410.00-2154645.00190.510.00--0
8.02-0.94-10.49%35,278650.00193.250.00-500
7.29-0.52-6.66%1484655.00-----
6.66-1.41-17.47%261,424660.00-----
7.480.00-2134665.00208.090.00-60
6.810.00-2160670.00217.000.00-20
6.200.00-271675.00-----
4.52-1.12-19.86%139680.00223.320.00-50
4.720.00-4679685.00215.620.00-80
4.840.00-4856690.00-----
4.200.00-1014695.00-----
3.55-0.15-4.05%263700.00183.110.00--0
2.96-0.08-2.63%113705.00-----
3.440.00-1934710.00-----
2.810.00-120715.00-----
2.800.00-124720.00-----
2.380.00-418725.00-----
1.80-0.31-14.69%1122730.00-----
1.960.00-8261735.00-----
1.980.00-1999740.00-----
1.670.00-3245745.00-----
1.410.00-1208750.00243.540.00--0
1.350.00-211755.00-----
1.210.00-1326760.00-----
1.300.00-156765.00-----
1.050.00-156770.00-----
1.030.00-19775.00-----
0.93+0.05+5.68%121780.00-----
0.63-0.13-17.11%123785.00-----