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
June 18, 2026
Puts
| Last Price | Change | % Change | Volume | Open Interest | Strike | Last Price | Change | % Change | Volume | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| - | - | - | - | - | 250.00 | 2.15 | 0.00 | - | 10 | 11 |
| 283.86 | 0.00 | - | 4 | 4 | 265.00 | - | - | - | - | - |
| - | - | - | - | - | 275.00 | 2.73 | 0.00 | - | 2 | 4 |
| 264.33 | 0.00 | - | 1 | 2 | 280.00 | 2.96 | 0.00 | - | - | 1 |
| - | - | - | - | - | 295.00 | 3.35 | 0.00 | - | - | 1 |
| - | - | - | - | - | 300.00 | 3.58 | 0.00 | - | 2 | 2 |
| - | - | - | - | - | 325.00 | 4.42 | 0.00 | - | 6 | 1 |
| 206.29 | 0.00 | - | 1 | 2 | 350.00 | 5.74 | 0.00 | - | - | 1 |
| 201.78 | 0.00 | - | - | 1 | 355.00 | - | - | - | - | - |
| - | - | - | - | - | 360.00 | 6.56 | 0.00 | - | 2 | 3 |
| - | - | - | - | - | 365.00 | 6.63 | 0.00 | - | 2 | 2 |
| 187.47 | 0.00 | - | 1 | 1 | 370.00 | - | - | - | - | - |
| 183.36 | 0.00 | - | - | 1 | 375.00 | - | - | - | - | - |
| - | - | - | - | - | 380.00 | 7.58 | 0.00 | - | 1 | 2 |
| - | - | - | - | - | 385.00 | 7.98 | 0.00 | - | 6 | 3 |
| - | - | - | - | - | 390.00 | 8.75 | 0.00 | - | 2 | 234 |
| - | - | - | - | - | 395.00 | 9.15 | 0.00 | - | 1 | 525 |
| 169.00 | 0.00 | - | 1 | 4 | 400.00 | 9.70 | -0.30 | -3.00% | 1 | 187 |
| - | - | - | - | - | 405.00 | 10.30 | 0.00 | - | 1 | 5 |
| - | - | - | - | - | 410.00 | 10.98 | 0.00 | - | 1 | 311 |
| - | - | - | - | - | 415.00 | 10.96 | 0.00 | - | 1 | 296 |
| - | - | - | - | - | 420.00 | 11.68 | 0.00 | - | 4 | 6 |
| - | - | - | - | - | 425.00 | 12.15 | 0.00 | - | 1 | 2 |
| 143.00 | 0.00 | - | - | 1 | 430.00 | - | - | - | - | - |
| - | - | - | - | - | 435.00 | 14.73 | 0.00 | - | 2 | 6 |
| - | - | - | - | - | 440.00 | 14.70 | 0.00 | - | 6 | 511 |
| - | - | - | - | - | 445.00 | 15.43 | 0.00 | - | 2 | 9 |
| 127.86 | +1.86 | +1.48% | 1 | 7 | 450.00 | 15.25 | -1.85 | -10.82% | 10 | 16 |
| 114.09 | 0.00 | - | - | 1 | 455.00 | - | - | - | - | - |
| 119.03 | 0.00 | - | 3 | 3 | 460.00 | 17.10 | 0.00 | - | 2 | 11 |
| 116.21 | 0.00 | - | 1 | 1 | 465.00 | - | - | - | - | - |
| 113.54 | 0.00 | - | 3 | 1 | 470.00 | 19.26 | 0.00 | - | - | 10 |
| 100.59 | 0.00 | - | 2 | 2 | 475.00 | 20.52 | 0.00 | - | 2 | 33 |
| - | - | - | - | - | 480.00 | 21.87 | +0.20 | +0.92% | 4 | 33 |
| 98.16 | 0.00 | - | - | 2 | 485.00 | 22.58 | 0.00 | - | - | 8 |
| 100.00 | 0.00 | - | - | 2 | 490.00 | 22.80 | -1.15 | -4.80% | 10 | 13 |
| 84.00 | 0.00 | - | 2 | 5 | 500.00 | 27.00 | -0.25 | -0.92% | 22 | 111 |
| - | - | - | - | - | 510.00 | 28.92 | 0.00 | - | - | 34 |
| - | - | - | - | - | 515.00 | 30.01 | 0.00 | - | 3 | 27 |
| 79.36 | 0.00 | - | 2 | 12 | 520.00 | 30.85 | -0.56 | -1.78% | 10 | 51 |
| 70.92 | -0.58 | -0.81% | 6 | 77 | 525.00 | 34.89 | 0.00 | - | 5 | 31 |
| 67.21 | +3.53 | +5.54% | 1 | 40 | 530.00 | 35.13 | 0.00 | - | 1 | 32 |
| 69.22 | 0.00 | - | 4 | 5 | 535.00 | 36.88 | 0.00 | - | 1 | 30 |
| 57.99 | 0.00 | - | 2 | 47 | 540.00 | 39.26 | 0.00 | - | - | 27 |
| 62.40 | 0.00 | - | 1 | 3 | 545.00 | 40.11 | 0.00 | - | 1 | 0 |
| 59.00 | 0.00 | - | - | 2 | 550.00 | 42.50 | 0.00 | - | 1 | 9 |
| 50.90 | 0.00 | - | 2 | 7 | 555.00 | 43.94 | 0.00 | - | - | 1 |
| 49.00 | -5.50 | -10.09% | 6 | 12 | 560.00 | - | - | - | - | - |
| 48.32 | 0.00 | - | - | 1 | 565.00 | 48.20 | 0.00 | - | 2 | 1 |
| 48.88 | 0.00 | - | 2 | 4 | 570.00 | 55.95 | 0.00 | - | 7 | 28 |
| 45.32 | 0.00 | - | 1 | 2 | 575.00 | 53.86 | 0.00 | - | 2 | 1 |
| 39.28 | 0.00 | - | 2 | 16 | 580.00 | 63.80 | 0.00 | - | 1 | 7 |
| 35.15 | 0.00 | - | 5 | 26 | 585.00 | 62.95 | 0.00 | - | 2 | 6 |
| 34.92 | +1.10 | +3.25% | 2 | 65 | 590.00 | 67.40 | 0.00 | - | 2 | 776 |
| 34.77 | +3.10 | +9.79% | 1 | 255 | 595.00 | 67.05 | 0.00 | - | - | 2 |
| 29.31 | 0.00 | - | 142 | 128 | 600.00 | - | - | - | - | - |
| 27.23 | 0.00 | - | 38 | 38 | 605.00 | - | - | - | - | - |
| 28.79 | 0.00 | - | - | 15 | 610.00 | 79.00 | 0.00 | - | - | 0 |
| 27.49 | 0.00 | - | - | 17 | 615.00 | 94.00 | 0.00 | - | 2 | 0 |
| 26.33 | 0.00 | - | 1 | 13 | 620.00 | 89.55 | 0.00 | - | - | 0 |
| 23.20 | 0.00 | - | 17 | 18 | 625.00 | 94.90 | 0.00 | - | 8 | 0 |
| 16.42 | 0.00 | - | 35 | 36 | 645.00 | - | - | - | - | - |
| 14.63 | -0.35 | -2.34% | 1 | 197 | 650.00 | 121.00 | 0.00 | - | 1 | 1 |
| 14.50 | 0.00 | - | 2 | 2 | 660.00 | 128.67 | 0.00 | - | - | 0 |
| 13.05 | 0.00 | - | 2 | 2 | 665.00 | - | - | - | - | - |
| 9.88 | 0.00 | - | 1 | 2 | 670.00 | - | - | - | - | - |
| 8.98 | 0.00 | - | 1 | 1 | 675.00 | - | - | - | - | - |
| 8.80 | -1.48 | -14.40% | 8 | 14 | 680.00 | - | - | - | - | - |
| - | - | - | - | - | 685.00 | 154.65 | 0.00 | - | - | 0 |
| 8.81 | 0.00 | - | - | 4 | 690.00 | - | - | - | - | - |
| 6.00 | 0.00 | - | 4 | 4 | 695.00 | - | - | - | - | - |
| 6.00 | 0.00 | - | 3 | 6 | 700.00 | - | - | - | - | - |
| 5.00 | +0.50 | +11.11% | 1 | 1 | 710.00 | - | - | - | - | - |
| 5.01 | 0.00 | - | - | 1 | 720.00 | - | - | - | - | - |
| 4.20 | 0.00 | - | 2 | 0 | 725.00 | - | - | - | - | - |
| 3.09 | 0.00 | - | 1 | 1 | 740.00 | - | - | - | - | - |
| 1.30 | -0.38 | -22.62% | 4 | 5 | 780.00 | - | - | - | - | - |
| 1.68 | 0.00 | - | - | 9 | 790.00 | - | - | - | - | - |
| 1.50 | 0.00 | - | 10 | 12 | 795.00 | - | - | - | - | - |
© 2024 Yahoo. All rights reserved.