SPDR S&P 500 ETF (SPY)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 10:15AM EDT. Market open.
Calls
18 June 2026
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| - | - | - | - | - | 250.00 | 2.16 | 0.00 | - | 2 | 53 |
| - | - | - | - | - | 260.00 | 2.11 | 0.00 | - | 1 | 1 |
| 283.86 | 0.00 | - | 4 | 4 | 265.00 | - | - | - | - | - |
| - | - | - | - | - | 275.00 | 2.42 | 0.00 | - | 1 | 4 |
| 264.33 | 0.00 | - | 1 | 2 | 280.00 | 2.96 | 0.00 | - | - | 1 |
| 282.05 | 0.00 | - | - | 1 | 285.00 | - | - | - | - | - |
| - | - | - | - | - | 290.00 | 2.82 | 0.00 | - | - | 1 |
| - | - | - | - | - | 295.00 | 3.35 | 0.00 | - | - | 1 |
| - | - | - | - | - | 300.00 | 3.15 | 0.00 | - | 2 | 6 |
| - | - | - | - | - | 310.00 | 3.51 | 0.00 | - | - | 1 |
| - | - | - | - | - | 315.00 | 3.75 | 0.00 | - | 2 | 3 |
| - | - | - | - | - | 325.00 | 4.42 | 0.00 | - | 6 | 1 |
| 225.25 | 0.00 | - | 2 | 4 | 350.00 | 5.08 | 0.00 | - | 1 | 2 |
| 201.78 | 0.00 | - | - | 1 | 355.00 | - | - | - | - | - |
| - | - | - | - | - | 360.00 | 5.59 | 0.00 | - | 2 | 4 |
| - | - | - | - | - | 365.00 | 6.18 | 0.00 | - | 1 | 1 |
| 187.47 | 0.00 | - | 1 | 1 | 370.00 | 6.25 | 0.00 | - | 1 | 9 |
| 190.37 | 0.00 | - | 1 | 0 | 375.00 | - | - | - | - | - |
| 201.00 | 0.00 | - | - | 3 | 380.00 | 6.75 | 0.00 | - | 10 | 12 |
| 190.39 | 0.00 | - | 1 | 0 | 385.00 | 6.99 | 0.00 | - | 1 | 4 |
| 190.00 | 0.00 | - | 2 | 2 | 390.00 | 7.64 | 0.00 | - | 1 | 235 |
| 186.23 | 0.00 | - | - | 1 | 395.00 | 7.95 | 0.00 | - | 1 | 529 |
| 169.00 | 0.00 | - | 1 | 4 | 400.00 | 8.41 | 0.00 | - | 5 | 291 |
| - | - | - | - | - | 405.00 | 9.28 | 0.00 | - | 17 | 22 |
| 162.49 | 0.00 | - | 1 | 1 | 410.00 | 9.19 | 0.00 | - | 32 | 343 |
| - | - | - | - | - | 415.00 | 9.70 | 0.00 | - | 32 | 348 |
| 160.09 | 0.00 | - | 1 | 1 | 420.00 | 9.85 | 0.00 | - | 2 | 10 |
| - | - | - | - | - | 425.00 | 10.35 | 0.00 | - | 2,500 | 2,500 |
| 153.50 | 0.00 | - | 1 | 7 | 430.00 | 11.18 | +0.26 | +2.38% | 8 | 2 |
| 154.55 | 0.00 | - | - | 0 | 435.00 | 11.52 | 0.00 | - | 2 | 0 |
| 144.84 | 0.00 | - | 1 | 1 | 440.00 | 12.38 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 445.00 | 13.35 | 0.00 | - | 2 | 0 |
| 136.00 | 0.00 | - | 1 | 10 | 450.00 | 13.80 | 0.00 | - | 2 | 0 |
| 114.09 | 0.00 | - | - | 1 | 455.00 | 14.70 | 0.00 | - | 1 | 2 |
| 133.77 | 0.00 | - | 1 | 4 | 460.00 | 15.14 | 0.00 | - | 1 | 0 |
| 129.50 | 0.00 | - | 1 | 2 | 465.00 | 16.25 | 0.00 | - | 2 | 0 |
| 125.47 | 0.00 | - | 3 | 1 | 470.00 | 19.26 | 0.00 | - | - | 10 |
| 123.19 | 0.00 | - | 2 | 2 | 475.00 | 18.00 | 0.00 | - | 3 | 0 |
| 117.40 | 0.00 | - | 1 | 2 | 480.00 | 18.50 | 0.00 | - | 3 | 778 |
| 98.16 | 0.00 | - | - | 2 | 485.00 | 19.86 | 0.00 | - | 1 | 0 |
| 110.16 | 0.00 | - | 1 | 4 | 490.00 | 20.90 | 0.00 | - | 2 | 0 |
| - | - | - | - | - | 495.00 | 21.07 | 0.00 | - | 59 | 0 |
| 105.50 | 0.00 | - | 5 | 10 | 500.00 | 22.45 | 0.00 | - | 8 | 0 |
| 90.61 | 0.00 | - | - | 3 | 505.00 | 27.22 | 0.00 | - | - | 0 |
| - | - | - | - | - | 510.00 | 25.20 | 0.00 | - | 1 | 0 |
| 89.66 | 0.00 | - | - | 3 | 515.00 | 25.86 | 0.00 | - | 1 | 0 |
| 79.36 | 0.00 | - | 2 | 12 | 520.00 | 27.59 | 0.00 | - | 2 | 0 |
| 85.00 | 0.00 | - | 3 | 97 | 525.00 | 31.25 | 0.00 | - | 10 | 0 |
| 82.02 | 0.00 | - | 2 | 47 | 530.00 | 29.57 | 0.00 | - | 2 | 0 |
| 79.46 | 0.00 | - | 9 | 28 | 535.00 | 32.79 | 0.00 | - | 10 | 37 |
| 75.87 | 0.00 | - | 14 | 237 | 540.00 | 32.31 | 0.00 | - | 11 | 0 |
| 72.30 | 0.00 | - | 3 | 84 | 545.00 | 35.14 | 0.00 | - | 10 | 43 |
| 68.86 | 0.00 | - | 15 | 267 | 550.00 | 36.22 | 0.00 | - | 3 | 14 |
| 66.40 | 0.00 | - | 2 | 47 | 555.00 | 38.52 | 0.00 | - | 3 | 0 |
| 64.10 | 0.00 | - | 10 | 20 | 560.00 | 40.43 | 0.00 | - | 1 | 8 |
| 61.54 | 0.00 | - | 4 | 10 | 565.00 | 48.20 | 0.00 | - | 2 | 1 |
| 56.36 | 0.00 | - | 10 | 16 | 570.00 | 46.86 | 0.00 | - | 1 | 0 |
| 55.11 | 0.00 | - | 2 | 5 | 575.00 | 46.52 | 0.00 | - | 3 | 5 |
| 51.00 | 0.00 | - | 1 | 20 | 580.00 | 48.26 | 0.00 | - | 2 | 0 |
| 35.15 | 0.00 | - | 5 | 26 | 585.00 | 50.00 | 0.00 | - | 2 | 0 |
| 45.89 | 0.00 | - | 228 | 345 | 590.00 | 54.63 | 0.00 | - | 2 | 0 |
| 38.20 | 0.00 | - | 2 | 261 | 595.00 | 58.85 | 0.00 | - | 2 | 3 |
| 41.20 | 0.00 | - | 1 | 205 | 600.00 | 59.88 | 0.00 | - | 4 | 0 |
| 38.08 | 0.00 | - | 10 | 39 | 605.00 | 61.00 | 0.00 | - | 1 | 0 |
| 35.80 | 0.00 | - | 10 | 119 | 610.00 | 79.00 | 0.00 | - | - | 0 |
| 33.60 | 0.00 | - | 10 | 28 | 615.00 | 94.00 | 0.00 | - | 2 | 0 |
| 31.90 | 0.00 | - | 11 | 30 | 620.00 | 75.58 | 0.00 | - | 1 | 1 |
| 30.45 | 0.00 | - | 3 | 21 | 625.00 | 94.90 | 0.00 | - | 8 | 0 |
| 28.55 | 0.00 | - | 1 | 4 | 630.00 | - | - | - | - | - |
| 24.00 | 0.00 | - | 1 | 13 | 640.00 | - | - | - | - | - |
| 17.35 | 0.00 | - | 1 | 36 | 645.00 | - | - | - | - | - |
| 20.66 | 0.00 | - | 2 | 310 | 650.00 | 121.00 | 0.00 | - | 1 | 1 |
| 19.99 | 0.00 | - | 2 | 64 | 655.00 | - | - | - | - | - |
| 15.50 | 0.00 | - | 73 | 78 | 660.00 | 128.67 | 0.00 | - | - | 0 |
| 16.48 | 0.00 | - | 1 | 57 | 665.00 | - | - | - | - | - |
| 15.00 | 0.00 | - | 5 | 7 | 670.00 | - | - | - | - | - |
| 12.00 | 0.00 | - | 10 | 11 | 675.00 | - | - | - | - | - |
| 12.50 | 0.00 | - | 1 | 15 | 680.00 | - | - | - | - | - |
| - | - | - | - | - | 685.00 | 154.65 | 0.00 | - | - | 0 |
| 10.50 | 0.00 | - | 21 | 66 | 690.00 | - | - | - | - | - |
| 9.90 | 0.00 | - | 2 | 4 | 695.00 | - | - | - | - | - |
| 8.92 | 0.00 | - | 2 | 8 | 700.00 | - | - | - | - | - |
| 8.00 | 0.00 | - | 30 | 39 | 705.00 | - | - | - | - | - |
| 5.00 | 0.00 | - | 1 | 1 | 710.00 | - | - | - | - | - |
| 7.00 | 0.00 | - | - | 3 | 715.00 | - | - | - | - | - |
| 4.79 | 0.00 | - | 1 | 2 | 720.00 | - | - | - | - | - |
| 4.20 | 0.00 | - | 2 | 0 | 725.00 | - | - | - | - | - |
| 5.31 | 0.00 | - | - | 1 | 735.00 | - | - | - | - | - |
| 4.55 | 0.00 | - | 1 | 3 | 740.00 | - | - | - | - | - |
| 3.00 | 0.00 | - | 2 | 3 | 765.00 | - | - | - | - | - |
| 1.30 | 0.00 | - | 4 | 5 | 780.00 | - | - | - | - | - |
| 1.88 | 0.00 | - | 4 | 6 | 785.00 | - | - | - | - | - |
| 2.00 | 0.00 | - | 17 | 33 | 790.00 | - | - | - | - | - |
| 1.63 | 0.00 | - | 2 | 8 | 795.00 | - | - | - | - | - |
| 1.60 | -0.02 | -1.23% | 2 | 2 | 800.00 | - | - | - | - | - |
| 1.47 | 0.00 | - | - | 1 | 805.00 | - | - | - | - | - |
| 1.36 | 0.00 | - | - | 1 | 810.00 | - | - | - | - | - |
© 2024 Yahoo. All rights reserved.