SPDR S&P 500 ETF (SPY)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 10:24AM EDT. Market open.
Calls
18 December 2026
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 339.25 | 0.00 | - | 1 | 109 | 200.00 | 1.42 | 0.00 | - | 4 | 604 |
| 326.86 | 0.00 | - | 1 | 1 | 210.00 | 1.65 | 0.00 | - | 1 | 70 |
| 315.00 | 0.00 | - | 1 | 1 | 220.00 | 2.00 | 0.00 | - | 1 | 88 |
| 315.22 | +20.72 | +7.04% | 1 | 9 | 230.00 | 2.00 | 0.00 | - | 1 | 14 |
| 300.51 | 0.00 | - | 1 | 6 | 240.00 | 2.26 | 0.00 | - | 11 | 39 |
| - | - | - | - | - | 245.00 | 2.40 | 0.00 | - | 5 | 42 |
| 299.75 | 0.00 | - | 10 | 51 | 250.00 | 2.97 | 0.00 | - | 7 | 95 |
| 271.50 | 0.00 | - | 1 | 7 | 255.00 | 2.47 | 0.00 | - | 1 | 12 |
| 283.00 | 0.00 | - | 1 | 5 | 260.00 | 3.73 | 0.00 | - | 3 | 7 |
| 270.00 | 0.00 | - | 3 | 1 | 265.00 | 4.10 | 0.00 | - | 2 | 15 |
| 247.37 | 0.00 | - | 2 | 6 | 270.00 | 3.09 | -0.68 | -18.04% | 15 | 37 |
| 275.00 | 0.00 | - | 1 | 19 | 275.00 | 4.53 | 0.00 | - | 1 | 5 |
| 259.16 | 0.00 | - | 2 | 6 | 280.00 | 4.87 | 0.00 | - | 2 | 37 |
| 253.26 | 0.00 | - | 1 | 4 | 285.00 | 4.20 | 0.00 | - | 1 | 3 |
| 245.17 | 0.00 | - | 3 | 10 | 290.00 | 3.99 | 0.00 | - | 6 | 142 |
| 214.50 | 0.00 | - | 2 | 3 | 295.00 | 4.25 | 0.00 | - | 1 | 33 |
| 249.50 | 0.00 | - | 1 | 112 | 300.00 | 4.35 | 0.00 | - | 3 | 146 |
| 228.56 | 0.00 | - | 1 | 5 | 305.00 | 4.75 | 0.00 | - | 1 | 11 |
| 245.39 | 0.00 | - | 2 | 82 | 310.00 | 4.95 | 0.00 | - | 18 | 99 |
| 227.00 | 0.00 | - | 1 | 29 | 315.00 | 5.00 | 0.00 | - | 2 | 243 |
| 237.38 | 0.00 | - | 1 | 25 | 320.00 | 5.65 | 0.00 | - | 2 | 111 |
| 204.25 | 0.00 | - | 1 | 23 | 325.00 | 5.85 | 0.00 | - | 1 | 181 |
| 216.00 | 0.00 | - | 7 | 30 | 330.00 | 5.73 | 0.00 | - | 17 | 92 |
| 214.67 | 0.00 | - | 2 | 9 | 335.00 | 6.16 | 0.00 | - | 4 | 48 |
| 217.38 | 0.00 | - | 1 | 59 | 340.00 | 6.46 | 0.00 | - | 1 | 96 |
| 206.53 | 0.00 | - | 22 | 2 | 345.00 | 7.04 | 0.00 | - | 1 | 75 |
| 215.14 | 0.00 | - | 2 | 111 | 350.00 | 7.44 | 0.00 | - | 2 | 689 |
| 190.24 | 0.00 | - | 20 | 3 | 355.00 | 7.50 | 0.00 | - | 1 | 757 |
| 199.50 | 0.00 | - | 1 | 25 | 360.00 | 8.07 | 0.00 | - | 2 | 544 |
| 198.02 | 0.00 | - | 1 | 44 | 365.00 | 9.00 | 0.00 | - | 1 | 478 |
| 176.20 | 0.00 | - | 1 | 126 | 370.00 | 8.20 | 0.00 | - | 1 | 311 |
| 187.50 | 0.00 | - | 1 | 5 | 375.00 | 9.00 | 0.00 | - | 1 | 1,070 |
| 174.21 | 0.00 | - | 8 | 38 | 380.00 | 9.80 | 0.00 | - | 4 | 497 |
| 178.00 | 0.00 | - | 7 | 27 | 385.00 | 9.83 | 0.00 | - | 17 | 1,269 |
| 176.50 | 0.00 | - | 1 | 134 | 390.00 | 10.40 | 0.00 | - | 1 | 1,096 |
| 175.93 | 0.00 | - | 5 | 93 | 395.00 | 12.11 | 0.00 | - | 1 | 434 |
| 173.55 | 0.00 | - | 80 | 79 | 400.00 | 12.10 | +0.60 | +5.22% | 116 | 2,489 |
| 169.75 | 0.00 | - | 9 | 18 | 405.00 | 13.95 | 0.00 | - | 50 | 1,200 |
| 165.00 | 0.00 | - | 8 | 118 | 410.00 | 14.06 | 0.00 | - | 18 | 720 |
| 151.00 | 0.00 | - | 15 | 20 | 415.00 | 13.39 | 0.00 | - | 5 | 706 |
| 157.14 | +9.07 | +6.13% | 1 | 120 | 420.00 | 13.87 | 0.00 | - | 1 | 535 |
| 154.85 | 0.00 | - | 2 | 23 | 425.00 | 14.70 | +0.01 | +0.07% | 102 | 520 |
| 145.00 | 0.00 | - | 1 | 41 | 430.00 | 16.80 | 0.00 | - | 1 | 802 |
| 148.00 | 0.00 | - | 8 | 24 | 435.00 | 16.25 | 0.00 | - | 59 | 278 |
| 143.70 | 0.00 | - | 2 | 58 | 440.00 | 17.73 | 0.00 | - | 2 | 96 |
| 140.28 | 0.00 | - | 1 | 31 | 445.00 | 18.50 | 0.00 | - | 1 | 735 |
| 128.60 | 0.00 | - | 2 | 146 | 450.00 | 19.10 | +0.03 | +0.16% | 119 | 1,507 |
| 124.30 | 0.00 | - | 1 | 12 | 455.00 | 20.21 | 0.00 | - | 61 | 144 |
| 111.85 | 0.00 | - | 2 | 68 | 460.00 | 24.80 | 0.00 | - | 6 | 159 |
| 120.50 | 0.00 | - | 11 | 20 | 465.00 | 23.35 | 0.00 | - | 2 | 946 |
| 120.50 | 0.00 | - | 1 | 312 | 470.00 | 22.31 | 0.00 | - | 5 | 824 |
| 118.01 | 0.00 | - | 1 | 1,455 | 475.00 | 23.92 | 0.00 | - | 4 | 1,414 |
| 107.00 | 0.00 | - | 1 | 271 | 480.00 | 25.00 | 0.00 | - | 1 | 418 |
| 112.65 | 0.00 | - | 2 | 966 | 485.00 | 28.04 | 0.00 | - | 1 | 1,289 |
| 108.00 | 0.00 | - | 1 | 1,071 | 490.00 | 27.50 | 0.00 | - | 2 | 481 |
| 99.65 | 0.00 | - | 6 | 1,799 | 495.00 | 28.25 | -1.49 | -5.01% | 3 | 1,260 |
| 101.80 | 0.00 | - | 94 | 2,469 | 500.00 | 30.10 | 0.00 | - | 5 | 1,124 |
| 98.50 | 0.00 | - | 6 | 1,257 | 505.00 | 31.88 | 0.00 | - | 5 | 461 |
| 94.03 | +4.69 | +5.25% | 389 | 1,286 | 510.00 | 33.41 | +0.63 | +1.92% | 3 | 922 |
| 91.00 | 0.00 | - | 3 | 2,665 | 515.00 | 34.50 | 0.00 | - | 21 | 1,138 |
| 89.25 | 0.00 | - | 15 | 2,299 | 520.00 | 36.00 | 0.00 | - | 26 | 2,911 |
| 88.50 | 0.00 | - | 23 | 664 | 525.00 | 37.70 | +0.70 | +1.89% | 1 | 2,802 |
| 82.70 | 0.00 | - | 95 | 692 | 530.00 | 39.06 | 0.00 | - | 17 | 129 |
| 79.27 | +0.37 | +0.47% | 2 | 2,227 | 535.00 | 40.97 | 0.00 | - | 2 | 45 |
| 76.17 | 0.00 | - | 5 | 1,990 | 540.00 | 42.50 | 0.00 | - | 1 | 111 |
| 73.12 | 0.00 | - | 2 | 25 | 545.00 | 50.24 | 0.00 | - | 2 | 1,067 |
| 71.05 | 0.00 | - | 16 | 159 | 550.00 | 46.13 | 0.00 | - | 1 | 80 |
| 63.00 | 0.00 | - | 3 | 48 | 555.00 | 53.20 | 0.00 | - | 3 | 1,754 |
| 64.47 | +1.47 | +2.33% | 2 | 178 | 560.00 | 50.77 | 0.00 | - | 1 | 250 |
| 55.59 | 0.00 | - | 2 | 56 | 565.00 | 63.57 | 0.00 | - | 1 | 23 |
| 60.32 | 0.00 | - | 22 | 125 | 570.00 | 55.75 | 0.00 | - | 13 | 169 |
| 56.54 | 0.00 | - | 5 | 79 | 575.00 | 72.85 | 0.00 | - | 2 | 205 |
| 53.80 | 0.00 | - | 5 | 1,234 | 580.00 | 60.50 | 0.00 | - | 27 | 419 |
| 52.87 | 0.00 | - | 2 | 60 | 585.00 | 68.90 | 0.00 | - | 1 | 1,442 |
| 49.94 | 0.00 | - | 4 | 48 | 590.00 | 66.62 | 0.00 | - | 6 | 1,350 |
| 47.58 | 0.00 | - | 4 | 83 | 595.00 | 78.09 | 0.00 | - | 20 | 253 |
| 45.20 | 0.00 | - | 9 | 1,052 | 600.00 | 73.25 | 0.00 | - | 3 | 20 |
| 42.05 | 0.00 | - | 2 | 146 | 605.00 | 80.08 | 0.00 | - | 1 | 2 |
| 39.50 | 0.00 | - | 1 | 141 | 610.00 | 84.00 | 0.00 | - | 1 | 1 |
| 35.11 | 0.00 | - | 1 | 90 | 615.00 | 94.30 | 0.00 | - | 2 | 1 |
| 36.17 | 0.00 | - | 1 | 203 | 620.00 | 98.40 | 0.00 | - | 1 | 1 |
| 26.68 | 0.00 | - | 14 | 40 | 625.00 | 101.60 | 0.00 | - | 2 | 0 |
| 31.90 | 0.00 | - | 30 | 108 | 630.00 | 116.03 | 0.00 | - | 4 | 0 |
| 27.01 | 0.00 | - | 3 | 81 | 635.00 | 120.85 | 0.00 | - | 2 | 0 |
| 28.26 | 0.00 | - | 10 | 334 | 640.00 | 138.55 | 0.00 | - | 4 | 0 |
| 23.02 | 0.00 | - | 2 | 62 | 645.00 | 130.90 | 0.00 | - | - | 0 |
| 25.00 | 0.00 | - | 6 | 66 | 650.00 | 132.99 | 0.00 | - | 3 | 0 |
| 20.82 | 0.00 | - | 3 | 52 | 655.00 | - | - | - | - | - |
| 21.98 | 0.00 | - | 7 | 57 | 660.00 | - | - | - | - | - |
| 20.00 | 0.00 | - | 1 | 74 | 665.00 | - | - | - | - | - |
| 19.05 | 0.00 | - | 3 | 277 | 670.00 | 152.03 | 0.00 | - | 1 | 0 |
| 17.85 | 0.00 | - | 4 | 421 | 675.00 | - | - | - | - | - |
| 15.09 | 0.00 | - | 6 | 82 | 680.00 | 159.55 | 0.00 | - | 1 | 0 |
| 15.09 | 0.00 | - | 11 | 126 | 685.00 | - | - | - | - | - |
| 14.70 | 0.00 | - | 10 | 368 | 690.00 | 176.03 | 0.00 | - | 1 | 0 |
| 11.05 | 0.00 | - | 13 | 216 | 695.00 | 170.87 | 0.00 | - | - | 0 |
| 13.00 | 0.00 | - | 6 | 262 | 700.00 | 188.15 | 0.00 | - | 20 | 0 |
| 9.75 | 0.00 | - | 1 | 53 | 705.00 | 191.30 | 0.00 | - | - | 0 |
| 10.20 | 0.00 | - | 2 | 41 | 710.00 | 234.90 | 0.00 | - | - | 0 |
| 9.20 | 0.00 | - | 1 | 2 | 715.00 | - | - | - | - | - |
| 7.07 | 0.00 | - | 10 | 10 | 720.00 | 201.80 | 0.00 | - | 1 | 0 |
| 6.88 | 0.00 | - | 2 | 11 | 725.00 | - | - | - | - | - |
| 6.86 | 0.00 | - | 19 | 28 | 730.00 | - | - | - | - | - |
| 9.59 | 0.00 | - | 1 | 4 | 735.00 | - | - | - | - | - |
| 5.97 | 0.00 | - | 19 | 22 | 740.00 | - | - | - | - | - |
| 6.40 | 0.00 | - | 1 | 10 | 745.00 | - | - | - | - | - |
| 6.65 | 0.00 | - | 23 | 1,814 | 750.00 | 233.04 | 0.00 | - | 3 | 0 |
| 4.95 | 0.00 | - | 18 | 24 | 755.00 | - | - | - | - | - |
| 4.90 | 0.00 | - | 2 | 25 | 760.00 | 249.30 | 0.00 | - | 1 | 0 |
| 4.53 | 0.00 | - | 2 | 16 | 765.00 | - | - | - | - | - |
| 4.57 | 0.00 | - | 10 | 42 | 770.00 | - | - | - | - | - |
| 3.34 | 0.00 | - | 1 | 52 | 775.00 | 256.98 | 0.00 | - | 1 | 0 |
| 3.70 | 0.00 | - | 1 | 4 | 780.00 | 265.98 | 0.00 | - | 1 | 0 |
| 3.85 | 0.00 | - | 15 | 410 | 785.00 | 266.70 | 0.00 | - | 1 | 0 |
© 2024 Yahoo. All rights reserved.