Singapore markets open in 7 hours

SPDR S&P 500 ETF Trust (SPY)

NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
559.99+3.51 (+0.63%)
At close: 04:00PM EDT
559.80 -0.19 (-0.03%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Calls
30 September 2024
Puts
Last priceChange% changeVolumeOpen interestStrikeLast priceChange% changeVolumeOpen interest
248.590.00-482300.000.090.00-111,582
246.470.00-162122305.000.090.00-81,257
238.470.00-267310.000.080.00-13249
236.020.00-10463315.000.09-0.01-10.00%1366
231.220.00-68320.000.100.00-5301
224.500.00-89288325.000.10-0.01-9.09%376246
221.340.00-10470330.000.11-0.01-8.33%6833
216.960.00-13878335.000.120.00-2527
209.670.00-263340.000.150.00-2471
209.330.00-224345.000.180.00-267
200.770.00-5125350.000.160.00-2061,801
205.000.00-126355.000.16-0.05-23.81%11,213
194.700.00-142360.000.16-0.02-11.11%31,233
183.570.00-229365.000.18-0.01-5.26%2031,261
180.060.00-240370.000.210.00-1467
178.160.00-230375.000.20-0.08-28.57%2462
170.500.00-341380.000.22-0.03-12.00%501,648
167.390.00-27385.000.270.00-222,118
166.120.00-43387.000.270.00-151,266
164.650.00--1388.000.380.00-222
163.470.00-23389.000.370.00-15292
177.62+15.38+9.48%76173390.000.24-0.03-11.11%1772
159.560.00-22391.000.280.00-14
158.410.00-24392.000.500.00-200208
159.510.00-22393.000.500.00-150162
159.330.00-22394.000.370.00-116
162.530.00-130395.000.390.00-1138
157.260.00-241396.002.170.00-510
156.370.00-22397.000.350.00-4110
154.520.00-22398.000.27-0.08-22.86%1122
151.980.00-23399.000.440.00-100155
163.730.00-1385400.000.300.00-65,849
152.350.00-243401.000.480.00-1122
148.020.00-67402.000.460.00-2107
150.500.00-22403.000.330.00-39
148.840.00-24404.000.31-0.10-24.39%1220
157.800.00-2123405.000.350.00-12480
147.490.00-21406.000.440.00-213
146.510.00-12407.000.330.00-2026
145.610.00-22408.000.320.00-1205
143.830.00-216409.000.430.00-1527
157.65+13.94+9.70%15238410.000.510.00-5223
114.130.00-66411.001.210.00-128
113.690.00-45412.000.440.00-3107
121.980.00-227413.000.440.00-100328
111.640.00-44414.000.440.00-8439
153.28+15.67+11.39%3843415.000.390.00-61,398
110.790.00-75416.000.450.00-2157
117.150.00-36417.000.460.00-2726
108.910.00-97418.000.410.00-11180
107.800.00-10109419.000.440.00-227
139.420.00-1104420.000.38-0.05-11.63%22,872
96.300.00-1107421.000.430.00-3523
130.950.00-419422.000.430.00-177
108.530.00-2120423.000.38-0.05-11.63%2552
102.820.00-216424.000.460.00-441
140.37-2.07-1.45%38155425.000.38-0.08-17.39%33693
90.160.00-416426.000.780.00-131
99.520.00-28427.000.41-0.02-4.65%101,852
102.810.00-6261428.000.770.00-1135
97.350.00-5337429.000.43-0.12-21.82%10207
135.59+13.39+10.96%152234430.000.42-0.06-12.50%73,077
89.240.00-142431.001.580.00-149156
76.480.00-322432.000.600.00-1669
129.990.00-219433.001.010.00-3179
76.360.00-193434.000.46-0.07-13.21%2376,306
133.27+10.21+8.30%382,115435.000.47-0.06-11.32%6163,300
118.540.00-815436.000.480.00-14,693
114.690.00-664437.000.550.00-5320
115.730.00-1133438.000.48-0.03-5.88%724
92.960.00-242439.000.520.00-1650
125.970.00-1443440.000.51-0.06-10.53%353,902
121.350.00-1689441.000.660.00-22,026
96.520.00-1334442.000.51-0.06-10.53%7794
85.070.00-2299443.000.700.00-2904
117.950.00-12,215444.000.610.00-24,728
113.280.00-3320445.000.52-0.07-11.86%11,653
107.190.00-2203446.000.820.00-2486
113.250.00-6255447.000.670.00-21,591
100.950.00-1184448.000.590.00-1223
104.750.00-2385449.000.54-0.20-27.03%1530
114.340.00-2452450.000.58-0.08-12.12%276,028
67.980.00-2166451.000.660.00-11,209
100.390.00-159452.000.660.00-4348
98.630.00-391453.000.650.00-3636
98.510.00-2173454.000.680.00-8453
111.280.00-1281455.000.59-0.13-18.06%171,444
97.290.00-12,206456.000.700.00-21,689
95.860.00-1177457.000.700.00-201,616
93.280.00-3114458.000.840.00-11,305
107.070.00-179459.000.990.00-1248
104.250.00-4269460.000.65-0.14-17.72%2411,765
104.400.00-3188461.000.67-0.35-34.31%5424
101.130.00-4533462.000.70-0.19-21.35%1793
100.150.00-4242463.001.210.00-1664
91.810.00-597464.000.70-0.08-10.26%61,185
99.150.00-4283465.000.70-0.14-16.67%654,638
102.57+15.56+17.88%2386466.000.870.00-2676
72.810.00-6306467.000.810.00-60776
98.310.00-1365468.000.900.00-1974
81.640.00-3364469.000.880.00-1936
97.04+4.22+4.55%1501470.000.77-0.18-18.95%10310,849
85.070.00-75172471.000.950.00-31,094
83.000.00-50211472.000.930.00-1805
89.530.00-1393473.000.82-0.18-18.00%102,126
92.18+4.47+5.10%3793475.000.84-0.19-18.45%373,937
86.500.00-6369480.001.02-0.17-14.29%3719,470
76.920.00-4546485.001.09-0.19-14.84%431,594
73.230.00-1417490.001.10-0.33-23.08%205,521
75.00+1.75+2.39%5493495.001.34-0.25-15.72%1251,878
70.25+3.60+5.40%41,083500.001.56-0.26-14.29%1,23016,053
-----501.001.41-0.40-22.10%5929
57.520.00-2020502.001.48-0.41-21.69%3283
-----503.001.49-0.26-14.86%749
-----504.002.000.00-135
59.460.00-1361505.001.57-0.47-23.04%391,148
-----506.001.64-0.35-17.59%737
55.830.00-200507.001.71-0.40-18.96%340
-----508.001.72-0.48-21.82%367
48.100.00--0509.001.74-0.50-22.32%291
58.83+11.77+25.01%11,138510.002.00-0.34-14.53%794,765
57.82-0.76-1.30%2020511.002.06+0.04+1.98%130
-----512.002.530.00-245
-----513.002.17-0.35-13.89%1250
54.340.00-22514.002.19-0.28-11.34%2146
51.75+1.79+3.58%22,407515.002.25-0.44-16.36%26610,100
-----516.002.14-0.68-24.11%1828
-----517.002.42-0.37-13.26%24,264
40.030.00--2518.002.50-0.27-9.75%93,043
-----519.002.35-0.66-21.93%1148
50.52+2.35+4.88%91,680520.002.62-0.44-14.38%5147,441
44.330.00-15521.002.70-0.47-14.83%18142
46.82+2.93+6.68%216522.002.47-0.87-26.05%17162
-----523.002.53-0.83-24.70%1065
42.270.00-216524.002.81-0.59-17.35%4165
43.48+2.06+4.97%61,410525.003.00-0.51-14.53%4215,589
44.20+3.45+8.47%413526.002.88-0.75-20.66%25,022
43.08+3.69+9.37%57527.003.860.00-53,015
-----528.003.17-0.67-17.45%128
41.68+0.40+0.97%13529.003.45+0.11+3.29%34462
38.41+1.91+5.23%35,853530.003.52-0.53-13.09%32011,251
39.900.00-11531.004.190.00-24,899
36.650.00-38532.003.55-0.92-20.58%1868
26.590.00--1533.003.87-0.56-12.64%123
28.930.00-12534.003.97-0.65-14.07%254
35.51+3.98+12.62%61,326535.004.05-0.65-13.83%1524,938
32.260.00-11536.003.79-1.22-24.35%44482
28.550.00-1250537.005.040.00-2165
34.72+6.97+25.12%2140538.004.45-0.79-15.08%5457
26.090.00-15539.005.330.00-1641
32.34+4.18+14.84%1212,654540.004.78-0.83-14.80%8573,247
30.05+2.43+8.80%35541.004.54-1.55-25.45%3113
25.380.00-3250542.005.500.00-1082
28.41+0.91+3.31%353543.005.550.00-58288
26.770.00-30275544.005.55-0.80-12.60%13741
28.53+4.77+20.08%32,173545.005.67-0.94-14.22%2852,799
24.01-0.03-0.12%2397546.005.17-1.63-23.97%5945
26.00+4.00+18.18%15,394547.005.85-0.47-7.44%3627
26.25+1.60+6.49%37253548.005.71-1.49-20.69%351
25.34+4.30+20.44%11307549.006.44-1.50-18.89%15215
22.20+2.25+11.28%884,846550.006.68-1.29-16.19%9846,072
19.850.00-52,783551.006.07-1.90-23.84%5380
22.70+2.69+13.44%25164552.006.97-1.73-19.89%46166
20.85+3.23+18.33%463553.007.49-1.26-14.40%9115
19.39+0.83+4.47%12421554.007.85-1.22-13.45%1023,062
20.59+3.52+20.62%623,896555.008.03-1.34-14.30%317973
19.92+4.05+25.52%52131556.008.29-1.38-14.27%11145
18.00+2.73+17.88%2596557.008.62-1.55-15.24%92211
15.81+1.41+9.79%167172558.008.54-2.03-19.21%214323
15.16+1.02+7.21%2202,886559.009.41-1.28-11.97%59504
14.53+1.45+11.09%5162,210560.009.69-1.40-12.62%7421,078
14.27+1.46+11.40%161102561.009.85-1.66-14.42%13727
13.19+0.96+7.85%308165562.0010.46-1.58-13.12%13742
12.70+0.88+7.45%25227563.0010.96-2.01-15.50%6355
13.62+1.00+7.92%164101564.0011.38-1.72-13.13%56129
11.55+1.04+9.90%127982565.0011.65-2.36-16.85%14783
11.06+1.06+10.60%7466566.0010.71-3.79-26.14%6722
10.51-0.94-8.21%38109567.0011.12-3.70-24.97%39
11.47+2.32+25.36%945,058568.0011.56-3.71-24.30%214
9.97+1.27+14.60%29141569.0011.97-4.16-25.79%4174
8.83+0.52+6.26%1413,417570.0012.60-3.90-23.64%16108
8.95-1.03-10.32%22591571.00-----
8.72+1.61+22.64%215,155572.00-----
7.70+1.16+17.74%2446,284573.0014.59-3.63-19.92%118
7.12+0.55+8.37%1820574.0019.580.00-164
6.56+0.69+11.75%14212,598575.0016.16-0.43-2.59%16
6.91+0.92+15.36%136576.00-----
6.34-0.59-8.51%14762577.0020.420.00-23
7.01+2.05+41.33%2243578.00-----
5.32+0.57+12.00%21520579.00-----
4.88+0.49+11.16%3631,427580.0020.70+0.10+0.49%225
4.96+0.82+19.81%24917581.00-----
4.63-0.45-8.86%118483582.00-----
4.34+0.63+16.98%4410583.00-----
4.06+0.86+26.87%915584.00-----
3.49+0.27+8.39%133929585.0028.210.00-12
2.40+0.26+12.15%4823,531590.0033.160.00-1202
2.24+0.78+53.42%324,619595.0044.010.00-10
1.22+0.24+24.49%1,2477,105600.0040.17-2.73-6.36%23080
0.83+0.11+15.28%39962605.00-----
0.71+0.25+54.35%861,199610.00-----
0.50+0.15+42.86%372,009615.00-----
0.36+0.12+50.00%111,512620.00-----
0.220.00-81,144625.00-----
0.16-0.01-5.88%563,056630.00-----
0.15+0.04+36.36%201,235635.00-----
0.13+0.04+44.44%9755640.00-----
0.10+0.02+25.00%41,287645.00-----
0.08+0.01+14.29%101,127650.00140.620.00-20
0.080.00-7092,623655.00-----