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
January 16, 2026
Puts
| Last Price | Change | % Change | Volume | Open Interest | Strike | Last Price | Change | % Change | Volume | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 340.96 | -1.04 | -0.30% | 1 | 85 | 210.00 | 0.96 | -0.06 | -5.88% | 3 | 1,666 |
| 267.50 | 0.00 | - | 1 | 11 | 215.00 | 1.17 | 0.00 | - | 1 | 41 |
| 325.00 | 0.00 | - | 1 | 2 | 220.00 | 1.03 | 0.00 | - | 2 | 136 |
| 281.02 | 0.00 | - | 4 | 5 | 225.00 | 1.09 | -0.11 | -9.17% | 1 | 758 |
| 252.00 | 0.00 | - | 3 | 30 | 230.00 | 1.17 | -0.01 | -0.85% | 3 | 573 |
| 246.48 | 0.00 | - | 2 | 9 | 235.00 | 1.16 | 0.00 | - | 1 | 190 |
| 247.00 | 0.00 | - | 7 | 9 | 240.00 | 1.16 | 0.00 | - | 3 | 32 |
| 253.00 | 0.00 | - | 5 | 6 | 245.00 | 1.27 | 0.00 | - | 1 | 192 |
| 321.49 | 0.00 | - | 3 | 42 | 250.00 | 1.30 | 0.00 | - | 1 | 1,380 |
| 318.04 | 0.00 | - | 1 | 28 | 255.00 | 1.33 | 0.00 | - | 3 | 28 |
| 309.73 | 0.00 | - | 1 | 4 | 260.00 | 1.70 | 0.00 | - | 6 | 92 |
| - | - | - | - | - | 265.00 | 1.50 | 0.00 | - | 1 | 7 |
| 289.49 | 0.00 | - | 3 | 4 | 270.00 | 1.78 | 0.00 | - | 2 | 287 |
| 253.00 | 0.00 | - | 1 | 7 | 275.00 | 1.63 | 0.00 | - | 2 | 191 |
| 295.60 | 0.00 | - | 1 | 13 | 280.00 | 1.78 | 0.00 | - | 2 | 161 |
| 206.00 | 0.00 | - | 1 | 1 | 285.00 | 1.94 | 0.00 | - | 2 | 123 |
| 216.50 | 0.00 | - | 1 | 115 | 290.00 | 2.34 | 0.00 | - | 2 | 151 |
| 235.01 | 0.00 | - | 4 | 2 | 295.00 | 2.16 | 0.00 | - | 4 | 12 |
| 260.57 | -12.51 | -4.58% | 1 | 83 | 300.00 | 2.60 | -0.05 | -1.89% | 30 | 2,437 |
| 201.20 | 0.00 | - | 1 | 3 | 305.00 | 2.67 | 0.00 | - | 39 | 222 |
| 219.00 | 0.00 | - | 6 | 9 | 310.00 | 2.84 | 0.00 | - | 37 | 189 |
| 223.70 | 0.00 | - | 2 | 10 | 315.00 | 2.89 | 0.00 | - | 21 | 114 |
| 247.90 | 0.00 | - | 1 | 59 | 320.00 | 3.01 | 0.00 | - | 25 | 390 |
| 230.01 | 0.00 | - | 1 | 43 | 325.00 | 3.13 | -0.37 | -10.57% | 1 | 1,709 |
| 237.67 | 0.00 | - | 1 | 5 | 330.00 | 3.37 | 0.00 | - | 2,000 | 2,469 |
| 200.61 | 0.00 | - | 2 | 32 | 335.00 | 3.01 | 0.00 | - | 4 | 586 |
| 206.21 | 0.00 | - | 1 | 7 | 340.00 | 3.38 | 0.00 | - | 1 | 593 |
| 200.00 | 0.00 | - | 2 | 4 | 345.00 | 3.98 | +0.72 | +22.09% | 1 | 220 |
| 227.50 | 0.00 | - | 1 | 181 | 350.00 | 4.18 | -0.07 | -1.65% | 279 | 626 |
| 203.60 | 0.00 | - | 1 | 8 | 355.00 | 4.08 | 0.00 | - | 115 | 127 |
| 221.60 | 0.00 | - | 2 | 16 | 360.00 | 4.80 | 0.00 | - | 10 | 344 |
| 213.50 | 0.00 | - | 1 | 17 | 365.00 | 5.81 | 0.00 | - | 1 | 33 |
| 216.99 | 0.00 | - | 1 | 73 | 370.00 | 5.28 | 0.00 | - | 1 | 361 |
| 198.55 | 0.00 | - | 9 | 181 | 375.00 | 5.55 | 0.00 | - | 4 | 49 |
| 187.01 | 0.00 | - | 1 | 13 | 380.00 | 5.69 | -0.08 | -1.39% | 1 | 158 |
| 166.93 | 0.00 | - | 5 | 36 | 385.00 | 5.76 | -0.37 | -6.04% | 1 | 184 |
| 166.97 | 0.00 | - | 5 | 19 | 390.00 | 6.08 | +0.46 | +8.19% | 1 | 739 |
| 181.57 | 0.00 | - | 3 | 43 | 395.00 | 7.18 | 0.00 | - | 1 | 1,976 |
| 170.60 | 0.00 | - | 1 | 139 | 400.00 | 6.91 | -0.45 | -6.11% | 4 | 1,524 |
| 178.00 | 0.00 | - | 1 | 61 | 405.00 | 6.21 | 0.00 | - | 2 | 339 |
| 156.79 | 0.00 | - | 1 | 171 | 410.00 | 7.98 | -0.11 | -1.36% | 1 | 1,714 |
| 157.59 | 0.00 | - | 2 | 103 | 415.00 | 8.25 | 0.00 | - | 8 | 865 |
| 151.75 | 0.00 | - | 8 | 92 | 420.00 | 8.38 | -0.20 | -2.33% | 4 | 395 |
| 148.00 | 0.00 | - | 2 | 103 | 425.00 | 9.41 | 0.00 | - | 1 | 659 |
| 143.80 | 0.00 | - | 1 | 70 | 430.00 | 10.31 | 0.00 | - | 3 | 1,423 |
| 158.87 | 0.00 | - | 4 | 37 | 435.00 | 10.33 | -0.55 | -5.06% | 1 | 843 |
| 140.18 | 0.00 | - | 1 | 731 | 440.00 | 10.38 | -0.41 | -3.80% | 5 | 2,122 |
| 142.30 | 0.00 | - | 1 | 43 | 445.00 | 10.89 | -0.57 | -4.97% | 2 | 1,439 |
| 130.00 | 0.00 | - | 2 | 132 | 450.00 | 11.53 | -1.04 | -8.27% | 643 | 8,102 |
| 131.55 | 0.00 | - | 4 | 77 | 455.00 | 13.50 | 0.00 | - | 2 | 567 |
| 124.81 | 0.00 | - | 1 | 221 | 460.00 | 13.51 | 0.00 | - | 2 | 702 |
| 130.50 | 0.00 | - | 1 | 52 | 465.00 | 14.24 | +0.05 | +0.35% | 4 | 972 |
| 121.00 | 0.00 | - | 1 | 144 | 470.00 | 14.64 | -0.85 | -5.49% | 114 | 1,221 |
| 105.28 | 0.00 | - | 2 | 395 | 475.00 | 15.30 | -0.99 | -6.08% | 171 | 1,528 |
| 114.50 | 0.00 | - | 2 | 1,093 | 480.00 | 16.81 | -0.14 | -0.83% | 4 | 1,964 |
| 108.50 | 0.00 | - | 1 | 3,028 | 485.00 | 17.73 | 0.00 | - | 174 | 2,591 |
| 100.00 | +1.32 | +1.34% | 1 | 400 | 490.00 | 19.10 | 0.00 | - | 331 | 4,136 |
| 90.42 | 0.00 | - | 1 | 197 | 495.00 | 19.50 | 0.00 | - | 1 | 2,914 |
| 90.43 | +3.85 | +4.45% | 2 | 1,438 | 500.00 | 19.67 | -1.84 | -8.55% | 73 | 10,432 |
| 97.19 | 0.00 | - | 2 | 663 | 505.00 | 22.65 | 0.00 | - | 7 | 624 |
| 82.54 | +0.38 | +0.46% | 7 | 374 | 510.00 | 21.98 | 0.00 | - | 3 | 789 |
| 78.95 | -6.82 | -7.95% | 4 | 369 | 515.00 | 24.22 | 0.00 | - | 22 | 909 |
| 76.35 | +3.30 | +4.52% | 3 | 1,840 | 520.00 | 25.77 | 0.00 | - | 4 | 2,583 |
| 71.32 | -0.42 | -0.59% | 2 | 585 | 525.00 | 26.92 | 0.00 | - | 522 | 14,572 |
| 68.87 | +2.35 | +3.53% | 2 | 870 | 530.00 | 27.68 | -0.83 | -2.91% | 2 | 521 |
| 64.69 | +1.69 | +2.68% | 2 | 2,533 | 535.00 | 29.84 | 0.00 | - | 1 | 1,157 |
| 61.84 | +0.87 | +1.43% | 1 | 2,276 | 540.00 | 31.95 | +0.49 | +1.56% | 1 | 3,864 |
| 58.50 | -0.94 | -1.58% | 6 | 2,605 | 545.00 | 32.18 | +0.35 | +1.10% | 18 | 9,502 |
| 55.30 | -1.10 | -1.95% | 3 | 4,453 | 550.00 | 33.54 | -3.17 | -8.64% | 2 | 4,083 |
| 52.17 | +2.09 | +4.17% | 140 | 2,249 | 555.00 | 36.55 | -2.21 | -5.70% | 149 | 2,477 |
| 51.05 | +3.05 | +6.35% | 6 | 764 | 560.00 | 37.74 | -3.34 | -8.13% | 292 | 1,406 |
| 44.46 | 0.00 | - | 6 | 215 | 565.00 | 39.82 | -3.53 | -8.14% | 4 | 5,752 |
| 43.62 | +1.05 | +2.47% | 15 | 568 | 570.00 | 43.88 | -0.74 | -1.66% | 1 | 791 |
| 41.07 | +0.50 | +1.23% | 9 | 344 | 575.00 | 42.15 | 0.00 | - | 1 | 2,776 |
| 37.05 | 0.00 | - | 9 | 605 | 580.00 | 47.00 | 0.00 | - | 2 | 281 |
| 36.50 | +1.04 | +2.93% | 2 | 248 | 585.00 | 44.74 | 0.00 | - | 6 | 54 |
| 32.05 | 0.00 | - | 1 | 312 | 590.00 | 55.00 | 0.00 | - | 1 | 284 |
| 30.80 | +0.23 | +0.75% | 11 | 402 | 595.00 | 44.63 | 0.00 | - | 20 | 23 |
| 27.96 | -0.73 | -2.54% | 16 | 1,453 | 600.00 | 60.50 | 0.00 | - | 3 | 92 |
| 26.30 | 0.00 | - | 5 | 387 | 605.00 | 72.01 | 0.00 | - | 2 | 0 |
| 23.60 | -0.58 | -2.40% | 36 | 371 | 610.00 | 69.20 | 0.00 | - | 10 | 10 |
| 23.12 | +0.69 | +3.08% | 8 | 416 | 615.00 | 58.67 | 0.00 | - | 10 | 0 |
| 20.12 | -0.68 | -3.27% | 3 | 341 | 620.00 | 59.20 | 0.00 | - | 2 | 3 |
| 18.30 | -1.04 | -5.38% | 3 | 736 | 625.00 | 114.93 | 0.00 | - | - | 0 |
| 17.50 | 0.00 | - | 1 | 319 | 630.00 | 89.00 | 0.00 | - | 1 | 1 |
| 14.18 | 0.00 | - | 8 | 34 | 635.00 | - | - | - | - | - |
| 12.80 | 0.00 | - | 2 | 272 | 640.00 | 86.00 | 0.00 | - | 1 | 4 |
| 12.72 | -0.25 | -1.93% | 1 | 108 | 645.00 | - | - | - | - | - |
| 11.33 | -0.54 | -4.55% | 3 | 534 | 650.00 | 105.71 | 0.00 | - | - | 0 |
| 9.74 | 0.00 | - | 1 | 298 | 655.00 | - | - | - | - | - |
| 9.19 | -0.05 | -0.54% | 13 | 0 | 660.00 | 184.98 | 0.00 | - | 1 | 0 |
| 8.46 | +0.16 | +1.93% | 13 | 0 | 665.00 | - | - | - | - | - |
| 7.60 | +0.13 | +1.74% | 13 | 0 | 670.00 | 216.04 | 0.00 | - | 1 | 0 |
| 6.85 | +0.13 | +1.93% | 14 | 0 | 675.00 | - | - | - | - | - |
| 6.13 | +0.73 | +13.52% | 15 | 0 | 680.00 | 133.85 | 0.00 | - | 3 | 0 |
| 8.89 | 0.00 | - | 10 | 0 | 685.00 | 184.02 | 0.00 | - | - | 0 |
| 5.90 | 0.00 | - | 1 | 67 | 690.00 | - | - | - | - | - |
| 4.51 | 0.00 | - | 1 | 222 | 695.00 | - | - | - | - | - |
| 3.77 | +0.07 | +1.89% | 1 | 0 | 700.00 | 139.50 | 0.00 | - | 18 | 0 |
| 3.95 | 0.00 | - | 1 | 0 | 705.00 | 159.75 | 0.00 | - | - | 0 |
| 3.00 | 0.00 | - | 9 | 0 | 710.00 | 233.53 | 0.00 | - | 3 | 0 |
| 3.60 | 0.00 | - | 399 | 3,725 | 715.00 | - | - | - | - | - |
| 3.21 | 0.00 | - | 401 | 0 | 720.00 | - | - | - | - | - |
| 2.40 | 0.00 | - | 1 | 722 | 725.00 | - | - | - | - | - |
| 2.02 | 0.00 | - | 1 | 582 | 730.00 | - | - | - | - | - |
| 1.81 | 0.00 | - | 2 | 6 | 735.00 | - | - | - | - | - |
| 2.52 | 0.00 | - | 1 | 0 | 740.00 | 223.71 | 0.00 | - | - | 0 |
| 2.10 | 0.00 | - | 2 | 0 | 745.00 | - | - | - | - | - |
| 1.29 | 0.00 | - | 15 | 120 | 750.00 | - | - | - | - | - |
| 1.15 | 0.00 | - | 3 | 18 | 755.00 | - | - | - | - | - |
| 1.00 | 0.00 | - | 10 | 0 | 760.00 | - | - | - | - | - |
| 0.92 | -0.05 | -5.15% | 10 | 0 | 765.00 | - | - | - | - | - |
| 1.39 | 0.00 | - | 5 | 0 | 770.00 | - | - | - | - | - |
| 0.86 | 0.00 | - | 1 | 0 | 775.00 | 261.70 | 0.00 | - | 2 | 0 |
| 0.80 | +0.09 | +12.68% | 126 | 193 | 780.00 | 278.97 | 0.00 | - | - | 0 |
| 1.06 | 0.00 | - | 1 | 52 | 785.00 | - | - | - | - | - |
| 0.58 | 0.00 | - | 1 | 0 | 790.00 | - | - | - | - | - |
| 0.99 | 0.00 | - | 1 | 0 | 795.00 | - | - | - | - | - |
| 0.56 | 0.00 | - | 1 | 285 | 800.00 | - | - | - | - | - |
| 0.51 | 0.00 | - | 1 | 0 | 805.00 | - | - | - | - | - |
| 0.42 | -0.06 | -12.50% | 1 | 7 | 810.00 | - | - | - | - | - |
| 0.48 | 0.00 | - | 500 | 0 | 815.00 | - | - | - | - | - |
| 0.40 | 0.00 | - | 1 | 79 | 820.00 | - | - | - | - | - |
| 0.37 | 0.00 | - | 1 | 8 | 825.00 | - | - | - | - | - |
| 0.34 | 0.00 | - | 2 | 0 | 830.00 | - | - | - | - | - |
| 0.39 | 0.00 | - | - | - | 835.00 | - | - | - | - | - |
| 0.36 | +0.03 | +9.09% | 5 | 0 | 840.00 | - | - | - | - | - |
© 2024 Yahoo. All rights reserved.