Singapore markets open in 8 hours 51 minutes

SPDR S&P 500 ETF Trust (SPY)

NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
562.99+1.46 (+0.26%)
As of 12:09PM EDT. Market open.
In the money
Show:ListStraddle
Calls
20 September 2024
Puts
Last priceChange% changeVolumeOpen interestStrikeLast priceChange% changeVolumeOpen interest
415.20+1.28+0.31%159150.000.010.00-212,551
320.000.00-21155.000.010.00-17,046
300.850.00-22160.000.010.00-41,458
297.900.00-89165.000.020.00-125203
361.080.00-121170.000.010.00-1601,869
287.180.00-413175.000.010.00-23,413
368.840.00-121180.000.010.00-1520
328.560.00-212185.000.01-0.01-50.00%31,592
359.500.00-229190.000.010.00-3426
316.590.00-227195.000.020.00-7375
357.200.00-544200.000.020.00-16,659
340.040.00-2133205.000.020.00-21,188
334.010.00-100174210.000.020.00-15656
327.470.00-2497215.000.020.00-14,866
329.920.00-2496220.000.020.00-12,999
324.530.00-2717225.000.020.00-16,421
327.420.00-1552230.000.020.00-21,625
330.94+14.42+4.56%2900235.000.020.00-11,198
313.040.00-1894240.000.030.00-11,451
311.330.00-2600245.000.030.00-13,719
296.840.00-2966250.000.030.00-617,470
295.500.00-202855255.000.030.00-31,875
289.900.00-21,058260.000.030.00-3153,978
286.080.00-108861265.000.040.00-1317,778
278.860.00-2722270.000.050.00-59,075
275.160.00-2777275.000.040.00-4282,173
269.350.00-1996280.000.050.00-5963,673
281.74+16.39+6.18%2769285.000.050.00-651,667
270.210.00-2554290.000.05+0.01+25.00%22,514
255.460.00-104725295.000.050.00-5283,217
250.800.00-611,947300.000.06+0.01+20.00%115,312
260.110.00-2998305.000.060.00-1055,054
241.160.00-2716310.000.070.00-204,110
235.410.00-2021,360315.000.080.00-1,4444,863
231.690.00-4927320.000.09+0.01+12.50%96,014
225.000.00-221,162325.000.080.00-1165,048
231.800.00-2902330.000.090.00-8029,415
214.590.00-31,688335.000.100.00-867,125
224.500.00-23,853340.000.110.00-504,474
212.560.00-21,752345.000.100.00-592,427
216.370.00-51,147350.000.110.00-1,21613,931
195.700.00-2722355.000.140.00-6061,669
205.300.00-11,912360.000.150.00-1003,506
201.250.00-101,435365.000.16+0.02+14.29%204,017
190.620.00-11,096370.000.15-0.02-11.76%86,987
192.76+6.51+3.50%22,328375.000.180.00-814,894
188.31+2.55+1.37%21,715380.000.190.00-680,156
177.000.00-1893385.000.190.00-198,234
176.610.00-31895390.000.20-0.01-4.35%1610,771
169.760.00-3392395.000.230.00-1625,878
168.20+3.20+1.94%2970400.000.240.00-7832,655
158.100.00-3976405.000.25-0.02-7.41%3136,382
157.630.00-1522,184410.000.290.00-57728,456
153.260.00-391,244415.000.29-0.02-6.45%110,480
141.300.00-11,103420.000.32+0.01+3.23%10021,592
140.350.00-381,003425.000.340.00-2510,176
138.94+2.51+1.84%61,760430.000.37-0.02-5.13%209182,480
131.260.00-38876435.000.39-0.02-4.88%10637,225
128.62+0.03+0.02%11,851440.000.42+0.01+2.44%19428,724
122.010.00-82,764445.000.490.00-5129,513
118.99+1.45+1.23%12,581450.000.48-0.04-7.69%34542,624
113.90+2.70+2.43%133,944455.000.54-0.01-1.82%7085,672
106.240.00-30610,868460.000.56-0.04-6.67%2844,435
102.940.00-234,073465.000.60-0.01-1.64%3621,605
98.64+1.98+2.05%113,652470.000.710.00-13,07146,956
94.700.00-4610,895475.000.72-0.05-6.49%11756,177
89.00+1.65+1.89%85,989480.000.78-0.04-4.88%1,368123,106
85.45+1.37+1.63%55,754485.000.86-0.07-7.53%1,09229,981
78.110.00-1405,858490.000.94-0.08-7.84%2933,468
73.320.00-14110,322495.001.02-0.12-10.53%7129,635
69.28+1.91+2.84%855,673500.001.19-0.10-7.75%39162,245
64.61+1.34+2.12%159,310505.001.31-0.14-9.66%9545,213
60.87+1.43+2.41%1319,308510.001.54-0.13-7.78%16845,643
55.59+1.17+2.15%62915,398515.001.78-0.13-6.81%21629,630
50.67+2.82+5.89%1811,396520.002.00-0.20-8.93%41174,412
-----521.002.04-0.24-10.53%2274
45.460.00--3522.002.11-0.16-7.05%171170
45.720.00-44523.002.16-0.28-11.48%284176
-----524.002.23-0.17-7.08%117435
45.70+1.93+4.41%79,122525.002.36-0.17-6.72%27733,952
39.400.00--1526.002.44-0.11-4.31%539791
42.040.00--1527.002.51-0.08-3.09%434540
38.000.00--9528.002.59-0.23-8.16%26981
41.460.00-77529.002.66-0.21-7.32%135416
41.76+1.30+3.21%2110,524530.002.72-0.28-9.33%1,81692,627
39.97+0.06+0.15%16531.002.78-0.34-10.90%246739
-----532.002.94-0.08-2.65%226510
37.470.00-22533.003.04-0.19-5.88%1,04139,144
32.880.00--2534.003.13-0.26-7.67%40429
36.85+1.15+3.22%148,857535.003.20-0.30-8.52%1,22212,028
35.69+2.49+7.50%21536.003.35-0.32-8.72%104378
34.250.00-27537.003.59-0.17-4.52%70719
34.04-1.27-3.60%1242538.003.52-0.45-11.34%79330
32.160.00-24539.003.75-0.24-6.02%1825
32.56+1.92+6.27%614,215540.003.85-0.30-7.23%2,06789,461
30.840.00--3541.003.93-0.38-8.82%251,244
27.980.00-25542.004.27-0.08-1.84%211,188
27.130.00-11543.004.15-0.56-11.89%139801
26.080.00--3544.004.43-0.19-4.11%29777
28.10+1.28+4.77%513,274545.004.60-0.28-5.74%36019,272
28.010.00-99546.004.91-0.36-6.83%32506
25.85-0.21-0.81%41547.004.79-0.30-5.89%30700
24.890.00-22548.004.94-0.58-10.51%1872,539
25.35+1.50+6.29%4128549.005.16-0.45-8.02%42722
24.50+3.06+14.27%7321,576550.005.50-0.40-6.78%1,06317,721
21.910.00-206551.005.60-0.48-7.89%326332
22.44+1.33+6.30%666552.005.91-0.92-13.47%186595
19.860.00-347553.006.04-0.19-3.05%74603
20.65+1.16+5.95%284554.006.15-0.67-9.82%119217
20.04+2.35+13.28%3817,381555.006.65-0.47-6.60%52012,552
18.090.00-6114556.006.77-0.22-3.15%90266
18.53+0.99+5.64%2197557.007.04-0.67-8.69%37396
18.55+1.95+11.75%4230558.007.49-0.48-6.02%67536
16.040.00-97213559.007.64-0.77-9.16%152479
16.61+1.15+7.44%1627,701560.007.95-0.71-8.20%6474,562
16.13+1.90+13.35%32474561.008.30-0.70-7.78%1,337554
15.25+1.20+8.53%84242562.008.81-0.66-6.97%162731
14.27+0.84+6.25%131779563.009.06-0.42-4.43%103586
13.78+1.05+8.25%911,003564.009.35-1.03-9.92%68189
13.03+0.83+6.80%37510,171565.009.82-0.83-7.79%1121,560
12.39+0.74+6.35%4795566.009.88-0.88-8.18%94326
12.46+1.44+13.07%2291567.0010.53-0.69-6.15%48902
11.39+1.30+12.88%10483568.0010.95-1.34-10.90%1700
11.15+1.99+21.72%11783569.0011.02-1.15-9.45%3386
10.20+1.00+10.87%59124,953570.0012.21-1.18-8.81%1384,009
9.45+0.26+2.83%21227571.0012.61-0.91-6.73%491,897
9.54+0.93+10.80%23438572.0013.14-0.67-4.85%48210
9.19+1.96+27.11%2483573.0013.00-1.12-7.93%2599
8.73+1.41+19.26%47200574.0014.830.00-173176
7.67+0.59+8.33%26814,267575.0014.73-1.19-7.47%181,131
7.38+0.75+11.31%26312576.0016.440.00-1920
6.77+1.01+17.53%65509577.0015.89-1.39-8.04%525
6.72+0.71+11.81%178338578.0017.200.00-637
6.35+0.86+15.66%180471579.0019.240.00-3226
5.68+0.72+14.52%20214,065580.0019.480.00-7075
5.30+0.36+7.29%61,221581.0019.370.00-825
5.07+0.32+6.74%17869582.0022.040.00--0
4.15+0.45+12.43%3118,956585.0022.22-3.38-13.20%24
2.83+0.25+9.69%94012,574590.0027.00-0.94-3.36%423
2.00+0.23+12.99%1787,222595.0032.920.00-1310
1.32+0.13+10.92%64654,865600.0036.50-2.46-6.31%102
0.90+0.11+13.92%5178,293605.0049.030.00-11
0.57+0.04+7.55%744,246610.0054.760.00-10
0.39+0.05+14.71%3982,281615.0070.460.00-200
0.28+0.06+27.27%302,247620.00-----
0.18+0.02+12.50%55,049625.00127.000.00--0
0.140.00-354,828630.00-----
0.11+0.01+10.00%359,797635.00191.260.00--0
0.08-0.02-20.00%741,950640.00204.990.00--0
0.090.00-491,945645.00-----
0.060.00-1554,918650.0089.040.00-10
0.060.00-9083,357655.00220.250.00--0
0.050.00-5011,551660.00-----
0.040.00-4911,069665.00230.000.00-180
0.040.00-240623670.00235.270.00--0
0.030.00-751,775675.00240.490.00-80
0.030.00-3885680.00245.210.00-20
0.030.00-2972685.00234.500.00-10
0.030.00-250881690.00255.250.00-60
0.020.00-11,951695.00260.320.00-20
0.03+0.01+50.00%579,621700.00136.910.00-500