Canada markets open in 9 hours 25 minutes

SPDR S&P 500 ETF Trust (SPY)

NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
512.85+4.77 (+0.94%)
At close: 04:00PM EST
511.98 -0.86 (-0.17%)
After hours: 07:59PM EST
In The Money
Show:ListStraddle
Calls
January 16, 2026
Puts
Last PriceChange% ChangeVolumeOpen InterestStrikeLast PriceChange% ChangeVolumeOpen Interest
308.100.00-470210.001.450.00-1257
267.500.00-111215.001.590.00-234
273.360.00-13220.001.62-0.38-19.00%40124
281.020.00-45225.001.68-0.07-4.00%2689
252.000.00-330230.002.750.00-113
246.480.00-29235.002.820.00-2021
247.000.00-79240.002.000.00-111
253.000.00-56245.002.640.00-2528
264.000.00-138250.002.250.00-11,090
243.320.00-429255.002.340.00-520
261.300.00-14260.002.510.00-513
-----265.005.000.00-13
205.900.00--0270.002.610.00-134
240.500.00-17275.002.970.00-1181
211.550.00-212280.003.510.00-178
206.000.00-11285.003.26-0.59-15.32%755
216.500.00-1115290.003.500.00-2131
187.550.00-16295.005.450.00-20
229.50+3.51+1.55%1105300.003.700.00-11,335
201.200.00-13305.003.89-1.07-21.57%1906
185.330.00-68310.004.11-0.39-8.67%11040
180.500.00-111315.004.330.00-100101
201.010.00-111320.004.580.00-99322
194.050.00-2445325.005.050.00-2151
198.700.00-15330.005.040.00-97227
159.010.00-18335.005.390.00-95658
171.500.00-26340.005.670.00-94438
180.410.00-26345.005.960.00-94218
183.500.00-4174350.006.290.00-95420
173.050.00-27355.007.100.00-118
174.060.00-218360.007.100.00-3148
174.13+4.25+2.50%121365.007.600.00-326
164.500.00-129370.009.300.00-166
160.360.00-20181375.008.30-0.20-2.35%372
155.840.00-314380.008.65-0.20-2.26%1149
146.000.00-120385.009.620.00-3112
147.960.00-112390.009.850.00-1172
148.000.00-240395.0010.410.00-5110
144.60+5.60+4.03%35184400.0010.47-0.29-2.70%14802
138.36-0.09-0.07%1964405.0012.650.00-1113
134.42+0.13+0.10%2127410.0012.230.00-11,317
120.000.00-1101415.0014.740.00-2192
125.320.00-189420.0013.450.00-1283
119.880.00-1106425.0013.99-0.61-4.18%3421
118.930.00-169430.0015.160.00-12262
114.840.00-447435.0016.000.00-1185
111.000.00-20739440.0016.23-0.12-0.73%35992
104.880.00-118445.0017.15-0.35-2.00%30401
107.14+7.17+7.17%16131450.0017.80-0.20-1.11%212,225
104.99+6.88+7.01%3294455.0019.500.00-2556
99.34+7.78+8.50%17188460.0019.56-0.24-1.21%15526
90.270.00-250465.0020.46-0.73-3.45%7914
87.120.00-1125470.0022.00-0.62-2.74%11,074
85.05+0.93+1.11%1300475.0022.80-0.69-2.94%2961
84.77+3.79+4.68%24566480.0023.48-1.33-5.36%161,358
77.640.00-53,008485.0026.500.00-12,697
77.45+2.46+3.28%13413490.0026.98-0.42-1.53%5395
73.80+5.01+7.28%36201495.0028.75-0.14-0.48%52,842
70.50+3.00+4.44%31,484500.0030.540.00-171,421
67.99+3.72+5.79%2783505.0031.00-1.12-3.49%2298
63.57+2.22+3.62%32363510.0032.93-0.74-2.20%73432
60.90+4.13+7.27%35377515.0034.47-2.00-5.48%23352
58.45+3.35+6.08%241,844520.0037.450.00-3249
55.73+3.98+7.69%11178525.0037.71-1.78-4.51%204,451
46.000.00-1518530.0039.90-2.05-4.89%924
49.78+2.58+5.47%10326535.0041.90-1.07-2.49%1838
46.14+2.94+6.81%1352540.0044.30-2.00-4.32%790
40.810.00-1272545.0048.870.00-24,366
41.43+2.93+7.61%41335550.0051.550.00-3142
38.95+2.15+5.84%10276555.0054.440.00-34
34.75+0.41+1.19%5189560.0060.250.00-116
34.05+3.07+9.91%10272565.0061.640.00-22
31.94+2.91+10.02%2563570.0075.300.00-11
29.77+2.95+11.00%18305575.00-----
27.57+2.87+11.62%1282580.0082.840.00-20
25.31+2.41+10.52%15210585.00-----
20.000.00-127165590.0090.000.00-50
19.050.00-1168595.00-----
19.81+2.81+16.53%2174600.0091.600.00-33
15.800.00-474605.00-----
15.060.00-4145610.00-----
15.33+1.32+9.42%1136615.00102.50+102.50-10
8.940.00-65620.00147.250.00-10
12.60+4.20+50.00%221625.00-----
7.520.00-1214630.00157.750.00--1
9.300.00-17635.00-----
8.210.00-257640.00163.250.00-20
5.590.00-136645.00-----
6.200.00-565650.00-----
5.530.00-111655.00-----
6.000.00-1749660.00184.980.00-10
3.600.00-2209665.00-----
4.740.00-1239670.00216.040.00-10
3.550.00-13675.00-----
-----680.00223.110.00-10
4.580.00--2685.00-----
2.790.00-13690.00-----
1.570.00-12695.00-----
2.750.00-10225700.00223.480.00-33
2.000.00-11705.00-----
2.05+0.05+2.50%2113710.00233.530.00-30
1.500.00-211715.00-----
2.020.00-12720.00-----
1.600.00-11725.00-----
1.450.00-17735.00-----
1.20+0.16+15.38%4044745.00-----
1.11+1.11-30750.00-----
1.160.00-56760.00-----