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
December 19, 2025
Puts
| Last Price | Change | % Change | Volume | Open Interest | Strike | Last Price | Change | % Change | Volume | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 404.59 | 0.00 | - | 2 | 600 | 150.00 | 0.41 | -0.02 | -4.65% | 42 | 22,511 |
| 320.47 | 0.00 | - | 1 | 7 | 155.00 | 0.44 | -0.04 | -8.33% | 7 | 194 |
| 368.54 | 0.00 | - | 2 | 29 | 160.00 | 0.49 | 0.00 | - | 38 | 529 |
| 349.97 | 0.00 | - | 1 | 2 | 165.00 | 0.51 | 0.00 | - | 1 | 118 |
| 345.34 | 0.00 | - | 2 | 37 | 170.00 | 0.55 | 0.00 | - | 1 | 54 |
| 325.55 | 0.00 | - | 8 | 26 | 175.00 | 0.63 | 0.00 | - | 1 | 127 |
| 243.25 | 0.00 | - | 2 | 0 | 180.00 | 0.59 | 0.00 | - | 10 | 359 |
| - | - | - | - | - | 185.00 | 0.68 | 0.00 | - | 10 | 67 |
| 277.00 | 0.00 | - | 30 | 31 | 190.00 | 0.72 | 0.00 | - | 10 | 50 |
| 231.76 | 0.00 | - | 2 | 1 | 195.00 | 0.68 | 0.00 | - | 10 | 54 |
| 352.76 | 0.00 | - | 31 | 137 | 200.00 | 0.77 | -0.05 | -6.10% | 10 | 4,804 |
| 299.10 | 0.00 | - | 6 | 10 | 205.00 | 0.77 | 0.00 | - | 1 | 220 |
| 341.95 | -0.18 | -0.05% | 4 | 1,276 | 210.00 | 0.86 | 0.00 | - | 2 | 23 |
| 339.84 | 0.00 | - | 1 | 16 | 215.00 | 0.97 | 0.00 | - | 10 | 85 |
| 264.56 | 0.00 | - | 3 | 5 | 220.00 | 1.03 | 0.00 | - | 10 | 490 |
| 340.03 | 0.00 | - | 1 | 44 | 225.00 | 1.00 | 0.00 | - | 1 | 722 |
| 292.70 | 0.00 | - | 3 | 5 | 230.00 | 0.95 | 0.00 | - | 100 | 210 |
| 213.50 | 0.00 | - | 1 | 2 | 235.00 | 1.32 | 0.00 | - | 100 | 426 |
| 285.01 | 0.00 | - | 2 | 12 | 240.00 | 1.27 | 0.00 | - | 1 | 113 |
| 303.99 | 0.00 | - | 2 | 19 | 245.00 | 1.14 | 0.00 | - | 1 | 54 |
| 326.17 | 0.00 | - | 1 | 131 | 250.00 | 1.41 | -0.13 | -8.44% | 11 | 1,112 |
| 197.25 | 0.00 | - | 1 | 1 | 255.00 | 1.55 | 0.00 | - | 8 | 81 |
| 297.18 | 0.00 | - | 1 | 6 | 260.00 | 1.39 | 0.00 | - | 2 | 112 |
| 245.30 | 0.00 | - | 2 | 5 | 265.00 | 1.44 | 0.00 | - | 2 | 44 |
| 291.00 | 0.00 | - | 1 | 12 | 270.00 | 1.84 | 0.00 | - | 2 | 657 |
| 288.19 | 0.00 | - | 1 | 51 | 275.00 | 1.97 | 0.00 | - | 3 | 322 |
| 276.27 | 0.00 | - | 12 | 61 | 280.00 | 1.91 | -0.26 | -11.98% | 3 | 1,072 |
| 287.66 | 0.00 | - | 1 | 85 | 285.00 | 2.01 | -0.16 | -7.37% | 4 | 346 |
| 224.80 | 0.00 | - | 1 | 50 | 290.00 | 1.96 | 0.00 | - | 5 | 355 |
| 229.87 | 0.00 | - | 1 | 3 | 295.00 | 2.21 | +0.17 | +8.33% | 1 | 2,742 |
| 259.90 | +0.10 | +0.04% | 25 | 328 | 300.00 | 2.30 | -0.27 | -10.51% | 5 | 4,347 |
| 241.88 | 0.00 | - | 2 | 13 | 305.00 | 2.45 | -0.23 | -8.58% | 1 | 808 |
| 258.55 | 0.00 | - | 1 | 31 | 310.00 | 2.92 | 0.00 | - | 12 | 797 |
| 259.82 | 0.00 | - | 1 | 64 | 315.00 | 2.94 | 0.00 | - | 10 | 782 |
| 255.22 | 0.00 | - | 2 | 59 | 320.00 | 2.87 | -0.13 | -4.33% | 1 | 2,158 |
| 254.74 | 0.00 | - | 2 | 57 | 325.00 | 2.80 | 0.00 | - | 2 | 1,053 |
| 251.30 | 0.00 | - | 7 | 70 | 330.00 | 3.17 | -0.08 | -2.46% | 5 | 2,022 |
| 223.30 | 0.00 | - | 2 | 55 | 335.00 | 3.33 | +0.07 | +2.15% | 1 | 880 |
| 223.00 | 0.00 | - | 2 | 41 | 340.00 | 3.65 | 0.00 | - | 21 | 1,705 |
| 188.92 | 0.00 | - | 1 | 31 | 345.00 | 3.75 | 0.00 | - | 3 | 11,409 |
| 227.22 | 0.00 | - | 1 | 674 | 350.00 | 3.88 | +0.28 | +7.78% | 6 | 2,026 |
| 195.64 | 0.00 | - | 1 | 40 | 355.00 | 4.40 | 0.00 | - | 4 | 3,476 |
| 202.28 | 0.00 | - | 3 | 599 | 360.00 | 4.05 | 0.00 | - | 13 | 5,517 |
| 213.35 | 0.00 | - | 2 | 34 | 365.00 | 3.85 | 0.00 | - | 2 | 2,503 |
| 159.73 | 0.00 | - | 1 | 113 | 370.00 | 4.60 | 0.00 | - | 6 | 1,542 |
| 190.99 | -14.87 | -7.22% | 4 | 185 | 375.00 | 5.20 | 0.00 | - | 1 | 3,256 |
| 203.25 | 0.00 | - | 1 | 892 | 380.00 | 5.23 | -0.49 | -8.57% | 5 | 2,430 |
| 180.38 | 0.00 | - | 1 | 381 | 385.00 | 5.03 | 0.00 | - | 4 | 1,096 |
| 196.00 | 0.00 | - | 1 | 1,260 | 390.00 | 6.33 | 0.00 | - | 1 | 6,467 |
| 172.03 | 0.00 | - | 1 | 999 | 395.00 | 6.82 | 0.00 | - | 1 | 1,127 |
| 165.00 | 0.00 | - | 1 | 2,833 | 400.00 | 6.53 | -0.61 | -8.54% | 12 | 8,058 |
| 166.14 | -7.73 | -4.45% | 1 | 1,166 | 405.00 | 7.33 | 0.00 | - | 2 | 885 |
| 161.80 | +3.10 | +1.95% | 1 | 1,905 | 410.00 | 7.26 | -0.58 | -7.40% | 2 | 1,580 |
| 155.14 | 0.00 | - | 18 | 1,282 | 415.00 | 8.03 | 0.00 | - | 146 | 1,147 |
| 150.61 | 0.00 | - | 5 | 805 | 420.00 | 8.05 | -0.60 | -6.94% | 2 | 4,372 |
| 147.71 | +1.56 | +1.07% | 6 | 1,436 | 425.00 | 9.06 | 0.00 | - | 2 | 8,068 |
| 143.25 | +5.32 | +3.86% | 5 | 1,691 | 430.00 | 9.01 | -0.62 | -6.44% | 6 | 1,012 |
| 138.50 | 0.00 | - | 2 | 2,229 | 435.00 | 9.54 | -0.69 | -6.74% | 24 | 747 |
| 135.44 | +1.32 | +0.98% | 25 | 1,621 | 440.00 | 9.71 | -1.00 | -9.34% | 18 | 2,533 |
| 129.82 | 0.00 | - | 1 | 1,854 | 445.00 | 10.62 | -0.66 | -5.85% | 8 | 625 |
| 123.94 | 0.00 | - | 423 | 6,028 | 450.00 | 11.29 | -0.28 | -2.42% | 29 | 10,108 |
| 121.27 | 0.00 | - | 3 | 6,159 | 455.00 | 11.57 | -1.13 | -8.90% | 2 | 5,124 |
| 115.87 | 0.00 | - | 60 | 1,418 | 460.00 | 13.60 | 0.00 | - | 2 | 2,093 |
| 131.46 | 0.00 | - | 1 | 1,582 | 465.00 | 13.15 | -0.19 | -1.42% | 4 | 2,416 |
| 108.92 | 0.00 | - | 20 | 3,220 | 470.00 | 13.83 | -0.66 | -4.55% | 12 | 1,166 |
| 106.37 | -9.74 | -8.39% | 12 | 1,803 | 475.00 | 14.62 | +0.45 | +3.18% | 38 | 1,109 |
| 104.94 | 0.00 | - | 6 | 1,623 | 480.00 | 15.85 | -0.19 | -1.18% | 9 | 3,051 |
| 116.09 | 0.00 | - | 2 | 1,151 | 485.00 | 16.52 | -0.28 | -1.67% | 3 | 1,373 |
| 95.53 | -12.38 | -11.47% | 8 | 979 | 490.00 | 17.80 | -0.28 | -1.55% | 1 | 11,509 |
| 93.29 | 0.00 | - | 3 | 1,424 | 495.00 | 18.82 | -0.73 | -3.73% | 3 | 1,491 |
| 87.50 | -0.50 | -0.57% | 11 | 2,314 | 500.00 | 19.45 | -0.42 | -2.11% | 25 | 11,544 |
| 86.50 | 0.00 | - | 4 | 2,025 | 505.00 | 17.82 | 0.00 | - | 1 | 9,683 |
| 81.02 | 0.00 | - | 18 | 1,286 | 510.00 | 21.50 | -2.16 | -9.13% | 10 | 1,064 |
| 73.50 | 0.00 | - | 1 | 874 | 515.00 | 23.54 | -0.60 | -2.49% | 2 | 3,179 |
| 73.00 | 0.00 | - | 1 | 1,836 | 520.00 | 24.10 | +0.05 | +0.21% | 28 | 15,561 |
| 72.57 | +4.90 | +7.24% | 11 | 1,750 | 525.00 | 25.64 | 0.00 | - | 1 | 3,620 |
| 64.25 | 0.00 | - | 2 | 1,022 | 530.00 | 26.91 | -0.02 | -0.07% | 1 | 2,188 |
| 63.84 | +1.06 | +1.69% | 1 | 786 | 535.00 | 28.68 | 0.00 | - | 26 | 1,081 |
| 57.49 | 0.00 | - | 41 | 1,029 | 540.00 | 29.95 | -1.44 | -4.59% | 9 | 1,211 |
| 56.65 | +0.50 | +0.89% | 70 | 1,104 | 545.00 | 31.50 | -1.16 | -3.55% | 19 | 3,911 |
| 56.00 | +5.00 | +9.80% | 8 | 2,669 | 550.00 | 33.45 | -2.65 | -7.34% | 24 | 5,836 |
| 48.27 | 0.00 | - | 1 | 1,531 | 555.00 | 34.91 | -0.86 | -2.40% | 25 | 920 |
| 46.73 | +0.76 | +1.65% | 5 | 2,483 | 560.00 | 37.94 | 0.00 | - | 343 | 3,877 |
| 44.78 | -0.33 | -0.73% | 1 | 2,502 | 565.00 | 39.10 | -0.89 | -2.23% | 8 | 640 |
| 41.48 | +2.41 | +6.17% | 3 | 935 | 570.00 | 43.23 | 0.00 | - | 24 | 437 |
| 40.07 | +1.48 | +3.84% | 1 | 957 | 575.00 | 43.44 | 0.00 | - | 2 | 481 |
| 36.23 | +1.93 | +5.63% | 26 | 655 | 580.00 | 39.93 | 0.00 | - | 2 | 227 |
| 33.67 | +1.73 | +5.42% | 13 | 3,452 | 585.00 | 42.45 | 0.00 | - | 5 | 130 |
| 31.52 | -0.99 | -3.05% | 11 | 1,057 | 590.00 | 45.82 | 0.00 | - | 2 | 5 |
| 28.53 | -1.97 | -6.46% | 39 | 311 | 595.00 | 45.89 | 0.00 | - | 2 | 6 |
| 27.10 | +1.95 | +7.75% | 21 | 3,879 | 600.00 | 59.00 | 0.00 | - | 1 | 37 |
| 24.16 | 0.00 | - | 3 | 599 | 605.00 | 49.98 | 0.00 | - | 6 | 3 |
| 22.20 | -0.22 | -0.98% | 1 | 215 | 610.00 | 57.30 | 0.00 | - | 3 | 3 |
| 20.35 | 0.00 | - | 10 | 248 | 615.00 | 64.00 | 0.00 | - | 10 | 5 |
| 18.98 | +0.36 | +1.93% | 49 | 648 | 620.00 | 76.59 | 0.00 | - | 2 | 11 |
| 16.92 | +1.15 | +7.29% | 1 | 987 | 625.00 | 179.98 | 0.00 | - | 1 | 0 |
| 15.35 | -0.77 | -4.78% | 2 | 871 | 630.00 | 70.08 | 0.00 | - | 6 | 0 |
| 13.87 | -4.15 | -23.03% | 2 | 240 | 635.00 | - | - | - | - | - |
| 12.75 | +0.28 | +2.25% | 23 | 1,168 | 640.00 | - | - | - | - | - |
| 11.47 | +0.15 | +1.33% | 2 | 253 | 645.00 | 190.51 | 0.00 | - | - | 0 |
| 10.70 | -0.18 | -1.65% | 4 | 5,286 | 650.00 | 193.25 | 0.00 | - | 50 | 0 |
| 9.31 | -2.88 | -23.63% | 26 | 606 | 655.00 | - | - | - | - | - |
| 8.29 | -0.78 | -8.60% | 21 | 1,534 | 660.00 | - | - | - | - | - |
| 7.35 | -0.26 | -3.42% | 20 | 264 | 665.00 | 208.09 | 0.00 | - | 6 | 0 |
| 6.59 | -0.24 | -3.51% | 21 | 377 | 670.00 | 105.51 | 0.00 | - | 16 | 10 |
| 5.85 | +0.07 | +1.21% | 22 | 130 | 675.00 | - | - | - | - | - |
| 5.25 | +0.45 | +9.37% | 26 | 2,733 | 680.00 | 223.32 | 0.00 | - | 5 | 0 |
| 5.09 | +0.55 | +12.11% | 2 | 3,957 | 685.00 | 215.62 | 0.00 | - | 8 | 0 |
| 4.52 | +0.86 | +23.50% | 2 | 4,597 | 690.00 | 146.07 | 0.00 | - | 10 | 5 |
| 4.03 | +0.38 | +10.41% | 2 | 5,590 | 695.00 | 165.05 | 0.00 | - | - | 0 |
| 3.44 | +0.32 | +10.26% | 5 | 4,443 | 700.00 | 153.52 | 0.00 | - | 14 | 0 |
| 5.55 | 0.00 | - | 2 | 3,070 | 705.00 | - | - | - | - | - |
| 2.75 | 0.00 | - | 2 | 121 | 710.00 | - | - | - | - | - |
| 4.39 | 0.00 | - | 1 | 113 | 715.00 | - | - | - | - | - |
| 1.97 | 0.00 | - | 1 | 133 | 720.00 | - | - | - | - | - |
| 1.94 | 0.00 | - | 1 | 18 | 725.00 | - | - | - | - | - |
| 1.80 | -1.20 | -40.00% | 10 | 687 | 730.00 | - | - | - | - | - |
| 1.46 | +0.09 | +6.57% | 1 | 265 | 735.00 | - | - | - | - | - |
| 1.46 | +0.22 | +17.74% | 20 | 24,888 | 740.00 | 203.75 | 0.00 | - | - | 0 |
| 1.10 | 0.00 | - | 10 | 64 | 745.00 | - | - | - | - | - |
| 0.93 | 0.00 | - | 1 | 270 | 750.00 | 243.54 | 0.00 | - | - | 0 |
| 1.39 | 0.00 | - | 2 | 25 | 755.00 | - | - | - | - | - |
| 0.78 | 0.00 | - | 90 | 435 | 760.00 | - | - | - | - | - |
| 1.03 | 0.00 | - | 10 | 63 | 765.00 | - | - | - | - | - |
| 0.70 | 0.00 | - | 6 | 71 | 770.00 | - | - | - | - | - |
| 0.80 | 0.00 | - | 2 | 24 | 775.00 | - | - | - | - | - |
| 0.63 | 0.00 | - | 11 | 182 | 780.00 | - | - | - | - | - |
| 0.64 | 0.00 | - | 2 | 93 | 785.00 | 267.07 | 0.00 | - | - | 0 |
| 0.75 | 0.00 | - | 2 | 2 | 790.00 | - | - | - | - | - |
| 0.50 | -0.21 | -29.58% | 1 | 6 | 795.00 | 275.80 | 0.00 | - | 1 | 0 |
| 0.42 | 0.00 | - | 2 | 32 | 800.00 | - | - | - | - | - |
| 0.41 | 0.00 | - | 4 | 18 | 805.00 | - | - | - | - | - |
| 0.52 | 0.00 | - | 1 | 20 | 810.00 | - | - | - | - | - |
| 0.32 | 0.00 | - | 15 | 118 | 820.00 | - | - | - | - | - |
| 0.29 | 0.00 | - | 2 | 400 | 825.00 | - | - | - | - | - |
| 0.33 | +0.03 | +10.00% | 1 | 10 | 830.00 | - | - | - | - | - |
| 0.26 | +0.01 | +4.00% | 2 | 28 | 840.00 | - | - | - | - | - |
© 2024 Yahoo. All rights reserved.