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
19 December 2025
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 385.25 | 0.00 | - | 1 | 0 | 150.00 | 0.46 | 0.00 | - | 42 | 0 |
| 320.47 | 0.00 | - | 1 | 7 | 155.00 | 0.52 | 0.00 | - | 10 | 0 |
| 368.54 | 0.00 | - | 2 | 29 | 160.00 | 0.81 | 0.00 | - | 10 | 512 |
| 349.97 | 0.00 | - | 1 | 2 | 165.00 | 0.55 | 0.00 | - | 50 | 0 |
| 345.34 | 0.00 | - | 2 | 37 | 170.00 | 0.86 | 0.00 | - | 1 | 23 |
| 325.55 | 0.00 | - | 8 | 26 | 175.00 | 0.76 | 0.00 | - | 1 | 0 |
| 243.25 | 0.00 | - | 2 | 0 | 180.00 | 0.70 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 185.00 | 0.93 | 0.00 | - | 10 | 0 |
| 277.00 | 0.00 | - | 30 | 31 | 190.00 | 0.85 | 0.00 | - | 4 | 0 |
| 231.76 | 0.00 | - | 2 | 1 | 195.00 | 0.98 | 0.00 | - | 10 | 0 |
| 335.22 | 0.00 | - | 1 | 0 | 200.00 | 0.90 | 0.00 | - | 6 | 0 |
| 299.10 | 0.00 | - | 6 | 10 | 205.00 | 0.92 | 0.00 | - | 5 | 0 |
| 330.04 | 0.00 | - | 7 | 0 | 210.00 | 0.97 | 0.00 | - | 3 | 0 |
| 262.17 | 0.00 | - | 2 | 16 | 215.00 | 1.04 | 0.00 | - | 1 | 0 |
| 264.56 | 0.00 | - | 3 | 5 | 220.00 | 1.09 | 0.00 | - | 6 | 0 |
| 301.37 | 0.00 | - | 1 | 45 | 225.00 | 1.16 | 0.00 | - | 2 | 0 |
| 292.70 | 0.00 | - | 3 | 5 | 230.00 | 1.23 | 0.00 | - | 1 | 0 |
| 213.50 | 0.00 | - | 1 | 2 | 235.00 | 1.28 | 0.00 | - | 1 | 0 |
| 285.01 | 0.00 | - | 2 | 12 | 240.00 | 1.35 | 0.00 | - | 1 | 0 |
| 289.12 | 0.00 | - | 2 | 21 | 245.00 | 1.44 | 0.00 | - | 2 | 0 |
| 291.31 | 0.00 | - | 1 | 0 | 250.00 | 1.51 | 0.00 | - | 5 | 0 |
| 197.25 | 0.00 | - | 1 | 1 | 255.00 | 3.60 | 0.00 | - | 2 | 65 |
| 242.35 | 0.00 | - | 9 | 7 | 260.00 | 1.69 | 0.00 | - | 3 | 0 |
| 245.30 | 0.00 | - | 2 | 5 | 265.00 | 1.76 | 0.00 | - | 1 | 0 |
| 240.92 | 0.00 | - | 1 | 13 | 270.00 | 1.85 | 0.00 | - | 1 | 0 |
| 238.00 | 0.00 | - | 1 | 0 | 275.00 | 1.95 | 0.00 | - | 2 | 0 |
| 261.40 | 0.00 | - | 13 | 61 | 280.00 | 2.05 | 0.00 | - | 1 | 0 |
| 242.29 | 0.00 | - | 3 | 0 | 285.00 | 2.15 | 0.00 | - | 4 | 0 |
| 224.80 | 0.00 | - | 1 | 50 | 290.00 | 2.25 | 0.00 | - | 8 | 0 |
| 229.87 | 0.00 | - | 1 | 3 | 295.00 | 2.37 | 0.00 | - | 30 | 0 |
| 235.07 | 0.00 | - | 2 | 0 | 300.00 | 2.50 | 0.00 | - | 45 | 0 |
| 241.88 | 0.00 | - | 2 | 0 | 305.00 | 2.68 | 0.00 | - | 5 | 0 |
| 211.64 | 0.00 | - | 3 | 0 | 310.00 | 2.78 | 0.00 | - | 5 | 0 |
| 233.08 | 0.00 | - | 1 | 0 | 315.00 | 3.17 | 0.00 | - | 3 | 0 |
| 213.57 | 0.00 | - | 2 | 59 | 320.00 | 3.04 | 0.00 | - | 1 | 0 |
| 216.55 | 0.00 | - | 1 | 58 | 325.00 | 3.30 | 0.00 | - | 5 | 0 |
| 219.33 | 0.00 | - | 2 | 0 | 330.00 | 3.79 | 0.00 | - | 2 | 0 |
| 197.10 | 0.00 | - | 12 | 0 | 335.00 | 3.89 | 0.00 | - | 1 | 0 |
| 199.50 | 0.00 | - | 2 | 0 | 340.00 | 3.76 | 0.00 | - | 6 | 0 |
| 188.92 | 0.00 | - | 1 | 0 | 345.00 | 4.03 | 0.00 | - | 47 | 0 |
| 198.80 | 0.00 | - | 1 | 0 | 350.00 | 4.21 | 0.00 | - | 15 | 0 |
| 198.75 | 0.00 | - | 1 | 0 | 355.00 | 4.47 | 0.00 | - | 25 | 0 |
| 194.34 | 0.00 | - | 2 | 0 | 360.00 | 4.76 | 0.00 | - | 21 | 0 |
| 189.98 | 0.00 | - | 1 | 0 | 365.00 | 5.03 | 0.00 | - | 1 | 0 |
| 159.73 | 0.00 | - | 1 | 113 | 370.00 | 5.19 | 0.00 | - | 1 | 0 |
| 159.61 | 0.00 | - | 12 | 0 | 375.00 | 5.50 | 0.00 | - | 2 | 0 |
| 175.98 | 0.00 | - | 3 | 0 | 380.00 | 5.76 | 0.00 | - | 1 | 0 |
| 170.85 | 0.00 | - | 2 | 0 | 385.00 | 5.93 | 0.00 | - | 3 | 0 |
| 169.18 | 0.00 | - | 6 | 0 | 390.00 | 6.40 | 0.00 | - | 4 | 0 |
| 153.78 | 0.00 | - | 2 | 0 | 395.00 | 6.72 | 0.00 | - | 2 | 0 |
| 158.19 | 0.00 | - | 7 | 0 | 400.00 | 7.07 | 0.00 | - | 21 | 0 |
| 153.57 | 0.00 | - | 4 | 0 | 405.00 | 7.66 | 0.00 | - | 1 | 0 |
| 148.99 | 0.00 | - | 3 | 0 | 410.00 | 7.78 | 0.00 | - | 3 | 0 |
| 145.59 | 0.00 | - | 2 | 0 | 415.00 | 9.00 | 0.00 | - | 45 | 0 |
| 144.03 | 0.00 | - | 11 | 0 | 420.00 | 8.69 | 0.00 | - | 15 | 0 |
| 136.85 | 0.00 | - | 1 | 0 | 425.00 | 9.27 | 0.00 | - | 31 | 0 |
| 135.77 | 0.00 | - | 11 | 0 | 430.00 | 9.75 | 0.00 | - | 156 | 0 |
| 130.92 | 0.00 | - | 5 | 0 | 435.00 | 10.35 | 0.00 | - | 5 | 0 |
| 123.18 | 0.00 | - | 6 | 0 | 440.00 | 11.11 | 0.00 | - | 2 | 0 |
| 121.36 | 0.00 | - | 10 | 0 | 445.00 | 11.49 | 0.00 | - | 125 | 0 |
| 116.57 | 0.00 | - | 18 | 0 | 450.00 | 12.40 | 0.00 | - | 27 | 0 |
| 115.16 | 0.00 | - | 32 | 0 | 455.00 | 13.17 | 0.00 | - | 27 | 0 |
| 109.80 | 0.00 | - | 3 | 0 | 460.00 | 13.75 | 0.00 | - | 6 | 0 |
| 96.81 | 0.00 | - | 1 | 0 | 465.00 | 14.92 | 0.00 | - | 2 | 0 |
| 101.00 | 0.00 | - | 13 | 0 | 470.00 | 15.84 | 0.00 | - | 3 | 0 |
| 91.86 | 0.00 | - | 7 | 0 | 475.00 | 16.46 | 0.00 | - | 14 | 0 |
| 94.42 | 0.00 | - | 1 | 0 | 480.00 | 17.10 | 0.00 | - | 2 | 0 |
| 92.75 | 0.00 | - | 10 | 0 | 485.00 | 18.15 | 0.00 | - | 23 | 0 |
| 87.50 | 0.00 | - | 1 | 0 | 490.00 | 19.47 | 0.00 | - | 253 | 0 |
| 84.90 | 0.00 | - | 7 | 0 | 495.00 | 20.19 | 0.00 | - | 388 | 0 |
| 82.00 | 0.00 | - | 1 | 0 | 500.00 | 21.48 | 0.00 | - | 8 | 0 |
| 72.44 | 0.00 | - | 2 | 0 | 505.00 | 22.61 | 0.00 | - | 1 | 0 |
| 73.00 | 0.00 | - | 1 | 0 | 510.00 | 24.10 | 0.00 | - | 4 | 0 |
| 64.38 | 0.00 | - | 10 | 0 | 515.00 | 25.65 | 0.00 | - | 30 | 0 |
| 68.00 | 0.00 | - | 2 | 0 | 520.00 | 26.88 | 0.00 | - | 5 | 0 |
| 64.69 | 0.00 | - | 1 | 0 | 525.00 | 28.22 | 0.00 | - | 2 | 0 |
| 60.72 | 0.00 | - | 11 | 0 | 530.00 | 30.39 | 0.00 | - | 14 | 0 |
| 57.10 | 0.00 | - | 17 | 0 | 535.00 | 31.70 | 0.00 | - | 4 | 0 |
| 55.53 | 0.00 | - | 3 | 0 | 540.00 | 34.12 | 0.00 | - | 8 | 0 |
| 50.69 | 0.00 | - | 10 | 0 | 545.00 | 38.18 | 0.00 | - | 12 | 0 |
| 47.63 | 0.00 | - | 4 | 0 | 550.00 | 37.74 | 0.00 | - | 1,004 | 0 |
| 45.00 | 0.00 | - | 1 | 0 | 555.00 | 39.99 | 0.00 | - | 1 | 0 |
| 41.54 | 0.00 | - | 38 | 0 | 560.00 | 42.54 | 0.00 | - | 2 | 0 |
| 38.95 | 0.00 | - | 1,966 | 0 | 565.00 | 44.75 | 0.00 | - | 2 | 0 |
| 36.47 | 0.00 | - | 42 | 0 | 570.00 | 47.38 | 0.00 | - | 4 | 0 |
| 33.32 | 0.00 | - | 66 | 0 | 575.00 | 50.69 | 0.00 | - | 4 | 0 |
| 32.10 | 0.00 | - | 1 | 0 | 580.00 | 55.00 | 0.00 | - | 9 | 0 |
| 29.85 | 0.00 | - | 9 | 0 | 585.00 | 70.95 | 0.00 | - | 48 | 5 |
| 28.13 | 0.00 | - | 3 | 0 | 590.00 | 62.79 | 0.00 | - | 1 | 0 |
| 25.03 | 0.00 | - | 2 | 0 | 595.00 | 88.18 | 0.00 | - | 2 | 0 |
| 23.41 | 0.00 | - | 18 | 0 | 600.00 | 82.64 | 0.00 | - | 1 | 0 |
| 21.80 | 0.00 | - | 4 | 0 | 605.00 | 91.35 | 0.00 | - | 2 | 0 |
| 19.49 | 0.00 | - | 1 | 0 | 610.00 | 181.01 | 0.00 | - | 2 | 0 |
| 18.31 | 0.00 | - | 1 | 0 | 615.00 | 182.81 | 0.00 | - | 2 | 0 |
| 16.46 | 0.00 | - | 4 | 0 | 620.00 | - | - | - | - | - |
| 14.62 | 0.00 | - | 2 | 0 | 625.00 | 179.98 | 0.00 | - | 1 | 0 |
| 13.22 | 0.00 | - | 1 | 0 | 630.00 | 109.34 | 0.00 | - | 2 | 0 |
| 11.96 | 0.00 | - | 1 | 0 | 635.00 | - | - | - | - | - |
| 10.87 | 0.00 | - | 1 | 0 | 640.00 | - | - | - | - | - |
| 8.44 | 0.00 | - | 2 | 0 | 645.00 | 190.51 | 0.00 | - | - | 0 |
| 9.43 | 0.00 | - | 3 | 0 | 650.00 | 193.25 | 0.00 | - | 50 | 0 |
| 8.43 | 0.00 | - | 2 | 0 | 655.00 | - | - | - | - | - |
| 5.95 | 0.00 | - | 7 | 0 | 660.00 | - | - | - | - | - |
| 6.70 | 0.00 | - | 2 | 0 | 665.00 | 208.09 | 0.00 | - | 6 | 0 |
| 4.78 | 0.00 | - | 5 | 0 | 670.00 | 141.24 | 0.00 | - | 4 | 0 |
| 3.29 | 0.00 | - | 1 | 0 | 675.00 | - | - | - | - | - |
| 4.01 | 0.00 | - | 1 | 0 | 680.00 | 223.32 | 0.00 | - | 5 | 0 |
| 4.20 | 0.00 | - | 4 | 0 | 685.00 | 215.62 | 0.00 | - | 8 | 0 |
| 2.45 | 0.00 | - | 3 | 57 | 690.00 | 161.10 | 0.00 | - | - | 0 |
| 3.46 | 0.00 | - | 1 | 0 | 695.00 | - | - | - | - | - |
| 3.30 | 0.00 | - | 1 | 0 | 700.00 | 183.11 | 0.00 | - | - | 0 |
| 2.85 | 0.00 | - | 1 | 0 | 705.00 | - | - | - | - | - |
| 1.69 | 0.00 | - | 3 | 38 | 710.00 | - | - | - | - | - |
| 2.30 | 0.00 | - | 6 | 0 | 715.00 | - | - | - | - | - |
| 1.90 | 0.00 | - | 3 | 24 | 720.00 | - | - | - | - | - |
| 2.38 | 0.00 | - | 4 | 18 | 725.00 | - | - | - | - | - |
| 1.38 | 0.00 | - | 3 | 0 | 730.00 | - | - | - | - | - |
| 1.22 | 0.00 | - | 4 | 0 | 735.00 | - | - | - | - | - |
| 1.98 | 0.00 | - | 19 | 99 | 740.00 | - | - | - | - | - |
| 1.28 | 0.00 | - | 1 | 46 | 745.00 | - | - | - | - | - |
| 1.17 | 0.00 | - | 5 | 0 | 750.00 | 243.54 | 0.00 | - | - | 0 |
| 0.84 | 0.00 | - | 1 | 0 | 755.00 | - | - | - | - | - |
| 0.72 | 0.00 | - | 1 | 0 | 760.00 | - | - | - | - | - |
| 0.75 | 0.00 | - | 10 | 0 | 765.00 | - | - | - | - | - |
| 0.57 | 0.00 | - | 1 | 0 | 770.00 | - | - | - | - | - |
| 0.76 | 0.00 | - | 1 | 0 | 775.00 | - | - | - | - | - |
| 0.72 | 0.00 | - | 125 | 0 | 780.00 | - | - | - | - | - |
| 0.56 | 0.00 | - | 2 | 0 | 785.00 | 267.07 | 0.00 | - | - | 0 |
© 2024 Yahoo. All rights reserved.