SPY - SPDR S&P 500 ETF Trust
NYSEArca - Nasdaq Real-time price. Currency in USD
In the money
Calls
19 December 2025
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 281.46 | -2.03 | -0.72% | 2 | 1,867 | 150.00 | 1.64 | +0.14 | +9.33% | 15 | 666 |
| 252.50 | 0.00 | - | 6 | 6 | 155.00 | 1.82 | 0.00 | - | 1 | 17 |
| 261.69 | 0.00 | - | - | 3 | 160.00 | 1.66 | 0.00 | - | 3 | 506 |
| - | - | - | - | - | 165.00 | 2.18 | 0.00 | - | 2 | 12 |
| 247.00 | 0.00 | - | 2 | 3 | 170.00 | 2.40 | 0.00 | - | 1 | 16 |
| 242.50 | 0.00 | - | 1 | 15 | 175.00 | 3.00 | 0.00 | - | 1 | 117 |
| 238.50 | 0.00 | - | - | 1 | 180.00 | 3.30 | 0.00 | - | 1 | 14 |
| - | - | - | - | - | 185.00 | 3.69 | 0.00 | - | 1 | 10 |
| 234.00 | 0.00 | - | 1 | 4 | 190.00 | 2.64 | -1.81 | -40.67% | 1 | 6 |
| 203.00 | 0.00 | - | - | 1 | 195.00 | 3.20 | 0.00 | - | 1 | 9 |
| 240.00 | +9.10 | +3.94% | 2 | 117 | 200.00 | 3.00 | -0.15 | -4.76% | 17 | 633 |
| 204.00 | 0.00 | - | 1 | 4 | 205.00 | 3.30 | 0.00 | - | 1 | 5 |
| 224.00 | 0.00 | - | 2 | 4 | 210.00 | 5.00 | 0.00 | - | 1 | 11 |
| 225.42 | +26.86 | +13.53% | 1 | 1 | 215.00 | 4.98 | 0.00 | - | 7 | 10 |
| 208.50 | 0.00 | - | 1 | 6 | 220.00 | 4.45 | 0.00 | - | 2 | 53 |
| 199.17 | 0.00 | - | 19 | 49 | 225.00 | 4.52 | -0.10 | -2.16% | 2 | 108 |
| 206.00 | 0.00 | - | 2 | 3 | 230.00 | 5.10 | 0.00 | - | 7 | 44 |
| 208.80 | 0.00 | - | 1 | 1 | 235.00 | 4.50 | -1.60 | -26.23% | 1 | 240 |
| 206.49 | 0.00 | - | 1 | 8 | 240.00 | 5.19 | 0.00 | - | 2 | 100 |
| 200.08 | 0.00 | - | 1 | 2 | 245.00 | 6.15 | 0.00 | - | 1 | 22 |
| 186.90 | 0.00 | - | 25 | 145 | 250.00 | 5.90 | +0.10 | +1.72% | 3 | 362 |
| - | - | - | - | - | 255.00 | 6.26 | 0.00 | - | 3 | 48 |
| - | - | - | - | - | 260.00 | 6.67 | 0.00 | - | 1 | 75 |
| 166.00 | 0.00 | - | - | 1 | 265.00 | 5.65 | 0.00 | - | 1 | 32 |
| 165.50 | 0.00 | - | 3 | 10 | 270.00 | 7.67 | 0.00 | - | 8 | 793 |
| 169.76 | 0.00 | - | 2 | 48 | 275.00 | 8.50 | 0.00 | - | 1 | 165 |
| 162.38 | 0.00 | - | 2 | 13 | 280.00 | 8.90 | 0.00 | - | 1 | 481 |
| 145.02 | 0.00 | - | 3 | 15 | 285.00 | 9.55 | 0.00 | - | 2 | 358 |
| 149.00 | 0.00 | - | 2 | 17 | 290.00 | 10.23 | 0.00 | - | 1 | 357 |
| 137.00 | 0.00 | - | - | 2 | 295.00 | 8.68 | -1.82 | -17.33% | 1 | 1,127 |
| 156.00 | +0.62 | +0.40% | 2 | 170 | 300.00 | 10.34 | -0.16 | -1.52% | 21 | 1,186 |
| 133.64 | 0.00 | - | 2 | 10 | 305.00 | 11.00 | -1.10 | -9.09% | 2 | 777 |
| 137.00 | 0.00 | - | 1 | 23 | 310.00 | 10.74 | -0.56 | -4.96% | 3 | 659 |
| 139.00 | 0.00 | - | 4 | 16 | 315.00 | 12.35 | +0.18 | +1.48% | 1 | 780 |
| 134.00 | 0.00 | - | 1 | 64 | 320.00 | 13.00 | +0.20 | +1.56% | 1 | 1,072 |
| 121.90 | 0.00 | - | 1 | 29 | 325.00 | 13.70 | -0.55 | -3.86% | 35 | 279 |
| 123.95 | 0.00 | - | 1 | 12 | 330.00 | 14.50 | +0.25 | +1.75% | 103 | 228 |
| 120.80 | 0.00 | - | 2 | 30 | 335.00 | 15.31 | -4.19 | -21.49% | 6 | 27 |
| 107.50 | 0.00 | - | 1 | 35 | 340.00 | 16.05 | 0.00 | - | 10 | 274 |
| 105.96 | 0.00 | - | 1 | 5 | 345.00 | 17.65 | 0.00 | - | 10 | 206 |
| 118.50 | 0.00 | - | 7 | 197 | 350.00 | 18.00 | +0.23 | +1.29% | 26 | 380 |
| 107.50 | 0.00 | - | 3 | 7 | 355.00 | 19.05 | 0.00 | - | 3 | 28 |
| 110.65 | 0.00 | - | 4 | 22 | 360.00 | 19.60 | -4.10 | -17.30% | 49 | 288 |
| 103.78 | 0.00 | - | 2 | 14 | 365.00 | 20.70 | +0.30 | +1.47% | 3 | 186 |
| 105.25 | +1.84 | +1.78% | 1 | 108 | 370.00 | 22.75 | +0.35 | +1.56% | 10 | 849 |
| 101.02 | +1.02 | +1.02% | 1 | 44 | 375.00 | 21.00 | 0.00 | - | 5 | 746 |
| 94.00 | -3.63 | -3.72% | 2 | 408 | 380.00 | 25.50 | 0.00 | - | 31 | 500 |
| 94.00 | 0.00 | - | 2 | 488 | 385.00 | 24.97 | -6.82 | -21.45% | 4 | 353 |
| 91.50 | +5.00 | +5.78% | 1 | 1,523 | 390.00 | 26.90 | 0.00 | - | 4 | 502 |
| 87.22 | +7.22 | +9.03% | 1 | 1,288 | 395.00 | 31.49 | 0.00 | - | 10 | 308 |
| 83.00 | -0.49 | -0.59% | 3 | 2,917 | 400.00 | 29.54 | +1.54 | +5.50% | 21 | 819 |
| 81.15 | +5.53 | +7.31% | 7 | 1,345 | 405.00 | 29.90 | -0.89 | -2.89% | 8 | 540 |
| 73.25 | -2.25 | -2.98% | 12 | 2,117 | 410.00 | 32.45 | -0.53 | -1.61% | 16 | 536 |
| 71.55 | 0.00 | - | 1 | 2,054 | 415.00 | 34.14 | +0.14 | +0.41% | 1 | 232 |
| 69.97 | -0.83 | -1.17% | 3 | 422 | 420.00 | 34.35 | -0.90 | -2.55% | 8 | 147 |
| 67.52 | -0.48 | -0.71% | 68 | 190 | 425.00 | 36.25 | +1.30 | +3.72% | 18 | 22 |
| 65.50 | +0.61 | +0.94% | 8 | 317 | 430.00 | 39.20 | +1.25 | +3.29% | 8 | 128 |
| 62.24 | 0.00 | - | 2 | 11 | 435.00 | 41.52 | 0.00 | - | 1 | 85 |
| 58.48 | +3.98 | +7.30% | 7 | 90 | 440.00 | 42.40 | -5.50 | -11.48% | 9 | 26 |
| 56.05 | -0.75 | -1.32% | 4 | 22 | 445.00 | 45.77 | 0.00 | - | 1 | 48 |
| 53.00 | +0.90 | +1.73% | 1 | 565 | 450.00 | 46.80 | -1.42 | -2.94% | 2 | 86 |
| 49.61 | 0.00 | - | 2 | 15 | 455.00 | 48.80 | -5.70 | -10.46% | 1 | 16 |
| 47.55 | 0.00 | - | 18 | 282 | 460.00 | 55.70 | 0.00 | - | 2 | 19 |
| 40.91 | 0.00 | - | 1 | 895 | 465.00 | 57.00 | 0.00 | - | 8 | 2,058 |
| 43.38 | +3.35 | +8.37% | 4 | 566 | 470.00 | 55.01 | +0.13 | +0.24% | 1 | 111 |
| 40.00 | 0.00 | - | 1 | 40 | 475.00 | 59.07 | 0.00 | - | 2 | 70 |
| 28.00 | 0.00 | - | 2 | 68 | 480.00 | 60.46 | -5.75 | -8.68% | 4 | 96 |
| 28.00 | 0.00 | - | 1 | 70 | 485.00 | 77.35 | 0.00 | - | 1 | 2 |
| 31.57 | 0.00 | - | 5 | 16 | 490.00 | 67.50 | -0.65 | -0.95% | 1 | 132 |
| 24.77 | 0.00 | - | 2 | 133 | 495.00 | 99.01 | 0.00 | - | 1 | 11 |
| 27.50 | +0.56 | +2.08% | 3 | 841 | 500.00 | 76.00 | +1.70 | +2.29% | 1 | 152 |
| 26.75 | -0.25 | -0.93% | 1 | 75 | 505.00 | 94.97 | 0.00 | - | 267 | 71 |
| 24.99 | 0.00 | - | 33 | 205 | 510.00 | 89.88 | 0.00 | - | 5 | 28 |
| 20.25 | 0.00 | - | 1 | 223 | 515.00 | 106.50 | 0.00 | - | 39 | 1 |
| 22.49 | +4.89 | +27.78% | 16 | 250 | 520.00 | 105.95 | 0.00 | - | - | 0 |
| 19.10 | +0.44 | +2.36% | 2 | 959 | 525.00 | 111.81 | 0.00 | - | - | 2 |
| 13.29 | 0.00 | - | 7 | 108 | 530.00 | 102.36 | 0.00 | - | 7 | 7 |
| 17.99 | +6.49 | +56.43% | 1 | 238 | 535.00 | - | - | - | - | - |
| 14.13 | +0.26 | +1.87% | 2 | 309 | 540.00 | - | - | - | - | - |
| 10.65 | 0.00 | - | 7 | 70 | 545.00 | - | - | - | - | - |
| 11.65 | +0.21 | +1.84% | 2 | 1,826 | 550.00 | 139.97 | 0.00 | - | 20 | 9 |
| 11.00 | 0.00 | - | 5 | 9 | 555.00 | 134.00 | 0.00 | - | - | 1 |
| 10.04 | 0.00 | - | 1 | 9 | 560.00 | - | - | - | - | - |
| 6.91 | 0.00 | - | 4 | 4 | 565.00 | - | - | - | - | - |
| 6.50 | 0.00 | - | 1 | 34 | 570.00 | 159.75 | 0.00 | - | - | 0 |
| 6.21 | 0.00 | - | 2 | 66 | 575.00 | - | - | - | - | - |
| 5.03 | 0.00 | - | 1 | 11 | 580.00 | - | - | - | - | - |
| 5.75 | 0.00 | - | 3 | 13 | 585.00 | - | - | - | - | - |
| 4.25 | 0.00 | - | 3 | 14 | 590.00 | - | - | - | - | - |
| 4.16 | 0.00 | - | 2 | 2 | 595.00 | - | - | - | - | - |
| 4.81 | -0.19 | -3.80% | 2 | 2,343 | 600.00 | 184.74 | 0.00 | - | 1 | 2 |
| 3.79 | 0.00 | - | 2 | 9 | 605.00 | - | - | - | - | - |
| 4.54 | 0.00 | - | 1 | 15 | 610.00 | 199.44 | 0.00 | - | 1 | 0 |
| 3.17 | 0.00 | - | 1 | 4 | 615.00 | - | - | - | - | - |
| 3.01 | 0.00 | - | 1 | 2 | 620.00 | - | - | - | - | - |
| 1.77 | 0.00 | - | 1 | 3 | 625.00 | - | - | - | - | - |
| 4.71 | 0.00 | - | 1 | 6 | 630.00 | 215.27 | 0.00 | - | - | 0 |
| 2.36 | 0.00 | - | 3 | 8 | 635.00 | - | - | - | - | - |
| 2.68 | +0.53 | +24.65% | 1 | 7 | 640.00 | - | - | - | - | - |
| 3.30 | 0.00 | - | 1 | 22 | 645.00 | - | - | - | - | - |
| 2.00 | 0.00 | - | 8 | 1,539 | 650.00 | 227.00 | 0.00 | - | 10 | 0 |
© 2023 Yahoo. All rights reserved.