SPDR S&P 500 ETF (SPY)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Calls
30 June 2025
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| - | - | - | - | - | 380.00 | 2.80 | -0.02 | -0.71% | 1 | 135 |
| - | - | - | - | - | 390.00 | 3.09 | -0.13 | -4.04% | 1 | 17 |
| - | - | - | - | - | 400.00 | 3.50 | -0.06 | -1.69% | 1 | 22 |
| - | - | - | - | - | 410.00 | 3.84 | -0.20 | -4.95% | 8 | 66 |
| - | - | - | - | - | 420.00 | 4.33 | -0.45 | -9.41% | 12 | 19 |
| - | - | - | - | - | 430.00 | 4.87 | 0.00 | - | 4 | 18 |
| - | - | - | - | - | 440.00 | 5.48 | -0.05 | -0.90% | 4 | 58 |
| 128.00 | +8.31 | +6.94% | 10 | 5 | 450.00 | 6.23 | -0.03 | -0.48% | 17 | 96 |
| - | - | - | - | - | 460.00 | 6.93 | -0.18 | -2.53% | 50 | 74 |
| 111.35 | +6.81 | +6.51% | 23 | 154 | 470.00 | 7.89 | -0.36 | -4.36% | 34 | 34 |
| - | - | - | - | - | 480.00 | 9.17 | -0.82 | -8.21% | 8 | 11 |
| 98.46 | +5.44 | +5.85% | 3 | 2 | 485.00 | 9.57 | -0.66 | -6.45% | 5 | 7 |
| 88.22 | 0.00 | - | 8 | 7 | 490.00 | 10.12 | -0.65 | -6.04% | 15 | 1,502 |
| - | - | - | - | - | 491.00 | 11.95 | 0.00 | - | - | 3 |
| - | - | - | - | - | 492.00 | 11.66 | 0.00 | - | 2 | 1 |
| 83.14 | 0.00 | - | - | 1 | 494.00 | - | - | - | - | - |
| 84.16 | 0.00 | - | 9 | 10 | 500.00 | 11.71 | -0.52 | -4.25% | 3 | 21 |
| 77.99 | 0.00 | - | - | 5 | 501.00 | - | - | - | - | - |
| - | - | - | - | - | 504.00 | 13.66 | 0.00 | - | - | 0 |
| - | - | - | - | - | 505.00 | 14.09 | 0.00 | - | 1 | 1 |
| 74.89 | 0.00 | - | 2 | 47 | 510.00 | 13.25 | -0.61 | -4.40% | 1 | 4 |
| 67.54 | 0.00 | - | - | 0 | 515.00 | - | - | - | - | - |
| 68.09 | +1.08 | +1.61% | 88 | 5 | 520.00 | - | - | - | - | - |
| - | - | - | - | - | 522.00 | 17.67 | 0.00 | - | - | 0 |
| 65.24 | +5.80 | +9.76% | 3 | 1 | 525.00 | 16.34 | -0.41 | -2.45% | 2 | 4 |
| 59.42 | 0.00 | - | - | 1 | 528.00 | - | - | - | - | - |
| 57.63 | 0.00 | - | - | 1 | 529.00 | - | - | - | - | - |
| 55.89 | 0.00 | - | 2 | 2 | 530.00 | 17.23 | -1.42 | -7.61% | 1 | 10 |
| 58.38 | 0.00 | - | 2 | 1 | 531.00 | - | - | - | - | - |
| 53.54 | 0.00 | - | 2 | 3 | 534.00 | - | - | - | - | - |
| 58.98 | +1.81 | +3.17% | 28 | 396 | 535.00 | - | - | - | - | - |
| - | - | - | - | - | 536.00 | 19.68 | 0.00 | - | 2 | 2 |
| - | - | - | - | - | 537.00 | 21.36 | 0.00 | - | - | 2 |
| 54.23 | +2.47 | +4.77% | 2 | 1 | 539.00 | - | - | - | - | - |
| 54.80 | +3.99 | +7.85% | 1 | 52 | 540.00 | 22.30 | 0.00 | - | 3 | 17 |
| 52.50 | 0.00 | - | 2 | 4 | 541.00 | - | - | - | - | - |
| 49.16 | 0.00 | - | 1 | 4 | 543.00 | 21.07 | -0.93 | -4.23% | 1 | 3 |
| 48.43 | 0.00 | - | - | 2 | 544.00 | 24.30 | 0.00 | - | 5 | 10 |
| 52.05 | +5.02 | +10.67% | 10 | 14 | 545.00 | 22.00 | 0.00 | - | 2 | 36 |
| 48.90 | 0.00 | - | 1 | 2 | 546.00 | 22.47 | 0.00 | - | 2 | 12 |
| 46.81 | 0.00 | - | 2 | 2 | 547.00 | - | - | - | - | - |
| 44.24 | 0.00 | - | - | 0 | 548.00 | 24.14 | 0.00 | - | 1 | 1 |
| 44.70 | 0.00 | - | 1 | 3 | 549.00 | 23.45 | 0.00 | - | 1 | 2 |
| 48.36 | +1.62 | +3.47% | 21 | 50 | 550.00 | 22.45 | -0.89 | -3.81% | 14 | 14 |
| 46.00 | +3.91 | +9.29% | 20 | 3 | 551.00 | - | - | - | - | - |
| - | - | - | - | - | 555.00 | 24.36 | -0.80 | -3.18% | 96 | 3 |
| 39.50 | 0.00 | - | 1 | 3 | 560.00 | - | - | - | - | - |
| 36.13 | 0.00 | - | - | 0 | 563.00 | - | - | - | - | - |
| - | - | - | - | - | 564.00 | 31.02 | 0.00 | - | 2 | 1 |
| 33.05 | 0.00 | - | - | 0 | 566.00 | - | - | - | - | - |
| 34.87 | +1.18 | +3.50% | 20 | 5 | 570.00 | 33.74 | 0.00 | - | - | 1 |
| 31.55 | +1.30 | +4.30% | 30 | 9 | 575.00 | 37.26 | 0.00 | - | 2 | 1 |
| 25.18 | 0.00 | - | 9 | 67 | 580.00 | 38.69 | 0.00 | - | 2 | 5 |
| 23.57 | +2.77 | +13.32% | 68 | 381 | 590.00 | - | - | - | - | - |
| 19.83 | +1.63 | +8.96% | 152 | 128 | 600.00 | - | - | - | - | - |
| 13.45 | 0.00 | - | 1 | 4 | 610.00 | - | - | - | - | - |
| 10.66 | 0.00 | - | 3 | 4 | 620.00 | - | - | - | - | - |
| 8.08 | 0.00 | - | 3 | 4 | 630.00 | - | - | - | - | - |
| 6.98 | +0.99 | +16.53% | 2 | 22 | 640.00 | - | - | - | - | - |
| 5.23 | +0.58 | +12.47% | 81 | 188 | 650.00 | - | - | - | - | - |
© 2024 Yahoo. All rights reserved.