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 |
|---|---|---|---|---|---|---|---|---|---|---|
| 309.26 | +3.84 | +1.26% | 8 | 85 | 210.00 | 1.35 | 0.00 | - | 11 | 265 |
| 267.50 | 0.00 | - | 1 | 11 | 215.00 | 1.54 | 0.00 | - | 3 | 37 |
| 273.36 | 0.00 | - | 1 | 3 | 220.00 | 1.74 | 0.00 | - | 1 | 123 |
| 281.02 | 0.00 | - | 4 | 5 | 225.00 | 1.58 | 0.00 | - | 10 | 698 |
| 252.00 | 0.00 | - | 3 | 30 | 230.00 | 1.48 | -0.52 | -26.00% | 80 | 504 |
| 246.48 | 0.00 | - | 2 | 9 | 235.00 | 2.10 | 0.00 | - | 2 | 23 |
| 247.00 | 0.00 | - | 7 | 9 | 240.00 | 1.95 | 0.00 | - | 1 | 12 |
| 253.00 | 0.00 | - | 5 | 6 | 245.00 | 2.64 | 0.00 | - | 25 | 28 |
| 260.37 | 0.00 | - | 20 | 36 | 250.00 | 1.89 | -0.11 | -5.50% | 15 | 1,180 |
| 272.00 | 0.00 | - | 1 | 29 | 255.00 | 2.66 | 0.00 | - | 1 | 23 |
| 268.50 | 0.00 | - | 1 | 5 | 260.00 | 2.89 | 0.00 | - | 1 | 45 |
| - | - | - | - | - | 265.00 | 2.97 | 0.00 | - | 1 | 5 |
| 205.90 | 0.00 | - | - | 0 | 270.00 | 3.05 | 0.00 | - | 1 | 35 |
| 253.00 | 0.00 | - | 1 | 7 | 275.00 | 3.00 | 0.00 | - | 3 | 183 |
| 258.20 | 0.00 | - | 1 | 12 | 280.00 | 3.14 | 0.00 | - | 32 | 108 |
| 206.00 | 0.00 | - | 1 | 1 | 285.00 | 3.26 | 0.00 | - | 75 | 80 |
| 216.50 | 0.00 | - | 1 | 115 | 290.00 | 3.50 | 0.00 | - | 2 | 131 |
| 235.01 | 0.00 | - | 4 | 2 | 295.00 | 3.66 | 0.00 | - | 1 | 5 |
| 221.00 | 0.00 | - | 15 | 87 | 300.00 | 3.22 | -0.25 | -7.20% | 7 | 1,356 |
| 201.20 | 0.00 | - | 1 | 3 | 305.00 | 3.89 | 0.00 | - | 190 | 195 |
| 219.00 | 0.00 | - | 6 | 9 | 310.00 | 4.63 | 0.00 | - | 15 | 164 |
| 223.70 | 0.00 | - | 2 | 10 | 315.00 | 5.00 | 0.00 | - | 1 | 111 |
| 203.00 | 0.00 | - | 1 | 59 | 320.00 | 4.07 | -0.18 | -4.24% | 95 | 382 |
| 195.50 | 0.00 | - | 24 | 44 | 325.00 | 5.50 | 0.00 | - | 4 | 155 |
| 212.00 | 0.00 | - | 1 | 5 | 330.00 | 4.75 | 0.00 | - | 5 | 220 |
| 200.61 | 0.00 | - | 2 | 32 | 335.00 | 4.83 | -0.40 | -7.65% | 91 | 659 |
| 206.21 | 0.00 | - | 1 | 7 | 340.00 | 5.56 | 0.00 | - | 3 | 497 |
| 200.00 | 0.00 | - | 2 | 4 | 345.00 | 6.16 | 0.00 | - | 4 | 218 |
| 184.00 | +1.00 | +0.55% | 1 | 181 | 350.00 | 5.66 | -0.14 | -2.41% | 1 | 432 |
| 178.63 | 0.00 | - | 2 | 8 | 355.00 | 6.40 | 0.00 | - | 1 | 18 |
| 174.38 | 0.00 | - | 2 | 14 | 360.00 | 6.90 | 0.00 | - | 2 | 161 |
| 178.50 | 0.00 | - | 1 | 18 | 365.00 | 8.70 | 0.00 | - | 8 | 32 |
| 165.33 | 0.00 | - | 4 | 74 | 370.00 | 6.80 | -1.16 | -14.57% | 2 | 58 |
| 173.64 | 0.00 | - | 1 | 181 | 375.00 | 9.50 | 0.00 | - | 2 | 64 |
| 159.50 | 0.00 | - | 4 | 16 | 380.00 | 8.50 | 0.00 | - | 2 | 196 |
| 166.93 | 0.00 | - | 5 | 36 | 385.00 | 9.41 | 0.00 | - | 2 | 122 |
| 157.83 | 0.00 | - | 7 | 19 | 390.00 | 8.60 | -0.65 | -7.03% | 4 | 293 |
| 160.43 | 0.00 | - | 3 | 40 | 395.00 | 9.25 | -0.70 | -7.04% | 1 | 120 |
| 141.45 | 0.00 | - | 1 | 173 | 400.00 | 10.22 | 0.00 | - | 21 | 974 |
| 151.95 | 0.00 | - | 19 | 62 | 405.00 | 10.56 | -2.59 | -19.70% | 1 | 142 |
| 129.65 | 0.00 | - | 26 | 167 | 410.00 | 10.96 | -3.19 | -22.54% | 10 | 1,211 |
| 135.00 | 0.00 | - | 1 | 103 | 415.00 | 11.61 | -1.19 | -9.30% | 1 | 238 |
| 126.96 | +1.70 | +1.36% | 1 | 88 | 420.00 | 12.90 | 0.00 | - | 3 | 330 |
| 120.61 | 0.00 | - | 1 | 109 | 425.00 | 12.91 | -0.68 | -5.00% | 5 | 416 |
| 130.00 | 0.00 | - | 1 | 61 | 430.00 | 15.39 | 0.00 | - | 1,000 | 1,286 |
| 117.91 | 0.00 | - | 1 | 33 | 435.00 | 17.18 | 0.00 | - | 51 | 234 |
| 110.61 | +7.82 | +7.61% | 1 | 723 | 440.00 | 15.00 | -1.00 | -6.25% | 5 | 971 |
| 105.72 | 0.00 | - | 5 | 45 | 445.00 | 15.94 | -0.96 | -5.68% | 1 | 393 |
| 98.50 | 0.00 | - | 2 | 143 | 450.00 | 16.85 | -2.98 | -15.03% | 25 | 7,323 |
| 98.28 | 0.00 | - | 1 | 73 | 455.00 | 19.43 | 0.00 | - | 64 | 571 |
| 93.80 | 0.00 | - | 15 | 232 | 460.00 | 18.80 | -1.40 | -6.93% | 2 | 439 |
| 98.24 | 0.00 | - | 1 | 52 | 465.00 | 20.05 | -1.31 | -6.13% | 12 | 857 |
| 88.50 | +7.65 | +9.46% | 3 | 118 | 470.00 | 20.92 | -1.60 | -7.10% | 20 | 970 |
| 79.21 | 0.00 | - | 2 | 300 | 475.00 | 22.26 | -1.59 | -6.67% | 3 | 1,184 |
| 80.96 | 0.00 | - | 3 | 570 | 480.00 | 23.34 | -3.12 | -11.79% | 20 | 1,292 |
| 73.28 | 0.00 | - | 1 | 3,009 | 485.00 | 24.57 | -2.84 | -10.36% | 13 | 2,591 |
| 69.95 | 0.00 | - | 1 | 418 | 490.00 | 26.00 | -1.97 | -7.04% | 13 | 349 |
| 66.00 | 0.00 | - | 51 | 197 | 495.00 | 29.30 | 0.00 | - | 12 | 2,761 |
| 69.74 | +2.74 | +4.09% | 15 | 1,487 | 500.00 | 29.00 | -1.00 | -3.33% | 21 | 3,591 |
| 66.63 | +4.65 | +7.50% | 5 | 759 | 505.00 | 30.70 | -2.30 | -6.97% | 1 | 402 |
| 62.88 | +5.33 | +9.26% | 37 | 386 | 510.00 | 32.56 | -2.90 | -8.18% | 58 | 363 |
| 60.00 | +5.15 | +9.39% | 40 | 367 | 515.00 | 34.03 | -3.52 | -9.37% | 24 | 327 |
| 55.50 | +2.08 | +3.89% | 11 | 1,826 | 520.00 | 36.01 | -2.79 | -7.19% | 44 | 1,536 |
| 50.37 | 0.00 | - | 5 | 199 | 525.00 | 38.20 | -3.51 | -8.42% | 23 | 6,495 |
| 51.00 | +3.12 | +6.52% | 3 | 480 | 530.00 | 40.37 | -2.70 | -6.27% | 40 | 99 |
| 48.33 | +3.33 | +7.40% | 6 | 1,973 | 535.00 | 42.62 | -5.51 | -11.45% | 21 | 862 |
| 45.10 | +3.60 | +8.67% | 10 | 472 | 540.00 | 45.08 | -4.16 | -8.45% | 14 | 256 |
| 42.35 | +3.08 | +7.84% | 1 | 382 | 545.00 | 47.71 | -4.33 | -8.32% | 5 | 4,471 |
| 39.84 | +2.54 | +6.81% | 18 | 413 | 550.00 | 55.15 | 0.00 | - | 8 | 173 |
| 37.55 | +3.83 | +11.36% | 2 | 201 | 555.00 | 58.34 | 0.00 | - | 8 | 41 |
| 34.98 | +3.48 | +11.05% | 12 | 219 | 560.00 | 61.84 | 0.00 | - | 10 | 14 |
| 32.85 | +1.50 | +4.78% | 1 | 171 | 565.00 | 65.56 | 0.00 | - | 8 | 4 |
| 28.10 | 0.00 | - | 13 | 513 | 570.00 | 75.30 | 0.00 | - | 1 | 1 |
| 28.42 | +2.62 | +10.15% | 6 | 327 | 575.00 | 76.60 | 0.00 | - | 1 | 1 |
| 24.42 | 0.00 | - | 9 | 228 | 580.00 | 60.41 | 0.00 | - | 12 | 12 |
| 24.43 | +1.32 | +5.71% | 24 | 171 | 585.00 | - | - | - | - | - |
| 22.62 | +2.79 | +14.07% | 9 | 246 | 590.00 | 80.50 | -15.10 | -15.79% | 1 | 3 |
| 19.10 | 0.00 | - | 16 | 221 | 595.00 | 93.10 | 0.00 | - | 4 | 4 |
| 18.67 | +1.32 | +7.61% | 5 | 1,386 | 600.00 | 100.00 | 0.00 | - | 13 | 10 |
| 15.29 | 0.00 | - | 2 | 102 | 605.00 | 91.50 | 0.00 | - | - | 0 |
| 16.18 | +2.38 | +17.25% | 10 | 189 | 610.00 | - | - | - | - | - |
| 12.39 | 0.00 | - | 3 | 193 | 615.00 | 102.50 | 0.00 | - | 1 | 1 |
| 14.33 | 0.00 | - | 48 | 144 | 620.00 | 109.40 | 0.00 | - | 5 | 0 |
| 10.40 | 0.00 | - | 14 | 514 | 625.00 | 114.93 | 0.00 | - | - | 0 |
| 11.01 | +1.72 | +18.51% | 6 | 147 | 630.00 | 157.75 | 0.00 | - | - | 1 |
| 10.33 | +0.52 | +5.30% | 14 | 15 | 635.00 | - | - | - | - | - |
| 9.33 | +0.39 | +4.36% | 9 | 58 | 640.00 | 123.71 | 0.00 | - | 2 | 0 |
| 8.13 | -0.01 | -0.12% | 18 | 74 | 645.00 | - | - | - | - | - |
| 7.68 | +0.28 | +3.78% | 816 | 118 | 650.00 | - | - | - | - | - |
| 6.98 | +0.26 | +3.87% | 10 | 16 | 655.00 | - | - | - | - | - |
| 6.27 | 0.00 | - | 3 | 890 | 660.00 | 184.98 | 0.00 | - | 1 | 0 |
| 5.20 | 0.00 | - | 1 | 220 | 665.00 | - | - | - | - | - |
| 4.86 | -0.10 | -2.02% | 12 | 224 | 670.00 | 216.04 | 0.00 | - | 1 | 0 |
| 3.85 | 0.00 | - | 37 | 49 | 675.00 | - | - | - | - | - |
| 3.42 | 0.00 | - | 2 | 3 | 680.00 | 223.11 | 0.00 | - | 1 | 0 |
| 4.55 | 0.00 | - | 1 | 3 | 685.00 | - | - | - | - | - |
| 3.20 | -2.50 | -43.86% | 1 | 3 | 690.00 | - | - | - | - | - |
| 2.60 | 0.00 | - | 1 | 7 | 695.00 | - | - | - | - | - |
| 2.48 | 0.00 | - | 1 | 374 | 700.00 | 187.16 | 0.00 | - | 3 | 0 |
| 3.34 | 0.00 | - | 1 | 2 | 705.00 | - | - | - | - | - |
| 3.20 | 0.00 | - | 2 | 112 | 710.00 | 233.53 | 0.00 | - | 3 | 0 |
| 1.65 | 0.00 | - | 1 | 10 | 715.00 | - | - | - | - | - |
| 1.90 | 0.00 | - | 1 | 5 | 720.00 | - | - | - | - | - |
| 1.59 | 0.00 | - | 2 | 2 | 725.00 | - | - | - | - | - |
| 1.40 | 0.00 | - | 1 | 1 | 730.00 | - | - | - | - | - |
| 1.48 | 0.00 | - | 1 | 5 | 735.00 | - | - | - | - | - |
| 1.57 | 0.00 | - | 2 | 6 | 740.00 | 223.71 | 0.00 | - | - | 0 |
| 0.69 | 0.00 | - | 8 | 60 | 745.00 | - | - | - | - | - |
| 1.08 | +0.08 | +8.00% | 6 | 80 | 750.00 | - | - | - | - | - |
| 0.97 | 0.00 | - | 1 | 3 | 755.00 | - | - | - | - | - |
| 0.80 | -0.09 | -10.11% | 1 | 49 | 760.00 | - | - | - | - | - |
| 1.26 | 0.00 | - | 6 | 22 | 765.00 | - | - | - | - | - |
| 1.75 | 0.00 | - | 2 | 3 | 770.00 | - | - | - | - | - |
| 0.64 | 0.00 | - | 2 | 56 | 775.00 | 261.70 | 0.00 | - | 2 | 0 |
| 0.59 | 0.00 | - | 1 | 8 | 780.00 | - | - | - | - | - |
| 0.55 | 0.00 | - | 22 | 35 | 785.00 | - | - | - | - | - |
© 2024 Yahoo. All rights reserved.