Singapore markets closed

SPDR S&P 500 ETF Trust (SPY)

NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
541.76-0.69 (-0.13%)
As of 12:53PM EDT. Market open.
In the money
Show:ListStraddle
Calls
18 October 2024
Puts
Last priceChange% changeVolumeOpen interestStrikeLast priceChange% changeVolumeOpen interest
279.310.00-20265.000.120.00-81,481
264.100.00--1270.000.170.00-1221
258.130.00-40275.000.180.00-81,219
264.28+11.04+4.36%20280.000.210.00-5328
-----285.000.190.00-8858
-----290.000.19+0.01+5.56%500321
-----295.000.220.00-3269
245.960.00--0300.000.200.00-1400
241.060.00-20305.000.240.00-36108
-----310.000.28+0.03+12.00%560
218.910.00-43315.000.28+0.01+3.70%3128
-----320.000.290.00-10118
-----324.000.300.00-1037
-----325.000.320.00-1081
-----326.000.300.00--10
-----327.000.320.00-11
-----329.000.500.00-34
203.050.00-10330.000.300.00-2105
-----331.000.490.00--102
-----332.000.510.00-1010
-----333.000.420.00-111
-----334.000.500.00-23
-----335.000.390.00-910
-----336.000.500.00--1
-----339.000.540.00-39
206.740.00--1340.000.40-0.17-29.82%9103
-----341.000.450.00--1
-----342.000.560.00--4
-----343.000.42-0.14-25.00%63
-----345.000.43-0.08-15.69%4121
-----346.000.43-0.17-22.08%3148
-----348.000.380.00-11
-----349.000.580.00--3
-----350.000.46+0.06+17.65%152,433
170.960.00-21355.000.49+0.01+2.08%2310
-----356.000.740.00-1176
-----358.000.51+0.01+2.00%34
-----359.000.510.00-1112
-----360.000.470.00-3150
-----361.000.520.00-22
-----362.000.53+0.03+6.38%320
-----363.000.520.00--24
-----364.000.530.00-396
-----365.000.870.00-10780
-----366.000.760.00-156273
-----367.000.510.00--6
-----368.000.640.00-2652
-----369.000.680.00--156
-----370.000.610.00-2140
-----371.000.600.00-21
167.310.00-22372.000.670.00-5317
-----373.000.950.00--3
171.34+10.72+6.67%240375.000.63-0.35-35.71%8200
-----376.000.550.00-148265
-----377.000.900.00-156156
-----378.000.66+0.09+18.75%3148
-----379.000.67+0.08+13.56%3160
157.470.00--1380.000.690.00-150
-----381.000.590.00-1482,148
-----382.000.930.00-111122
-----383.000.600.00-160160
-----384.000.900.00-265429
-----385.000.71-0.05-6.58%652
-----386.000.960.00-13
-----387.001.200.00-22
-----388.001.000.00-4045
-----389.000.72+0.04+5.88%3261,184
137.140.00-5050390.000.640.00-1005,258
-----391.000.680.00-2585
-----392.001.000.00-1,5831,754
-----393.000.770.00-11,172
-----394.001.060.00-5757
-----395.000.82+0.11+15.49%130395
-----396.001.080.00-160230
-----397.001.070.00-1337
-----398.001.210.00-11
-----399.000.790.00-11,181
148.470.00-118400.000.810.00-1,20018,214
-----401.001.170.00--1,639
-----402.000.900.00-1161
-----403.001.260.00-5259
-----404.001.400.00--669
-----405.000.94+0.15+18.99%130961
-----406.001.240.00-111164
-----407.001.270.00-148148
-----408.001.000.00-2407
-----409.001.300.00-159264
113.500.00--0410.001.080.00-3180
-----411.001.340.00-105105
-----412.001.060.00-21,125
-----413.001.200.00-3661
113.030.00--1414.001.110.00-1853
133.250.00-21415.001.06+0.07+7.07%70371
-----416.000.920.00-3433
106.340.00--1417.001.100.00-148544
-----418.001.07+0.05+4.90%20165
-----419.001.510.00-117118
128.300.00-47420.001.10+0.09+8.91%5276
-----421.001.040.00-1155
-----422.001.440.00-228
-----423.001.680.00-25
117.890.00--10424.00-----
112.970.00-1016425.001.24+0.16+14.81%11,965
-----426.001.880.00-110
-----427.001.080.00-117
-----428.001.100.00-11,106
-----429.001.470.00-736
112.240.00-116430.001.25-0.02-1.57%2299
-----431.001.310.00-1155
-----432.001.670.00-143146
-----433.001.280.00-821897
-----434.001.300.00-322
105.720.00-28435.001.35+0.07+5.47%1735
112.70+9.74+9.46%11436.001.510.00-639
-----437.001.280.00-152155
-----438.001.510.00-5253
-----439.001.280.00-1425
-----440.001.51+0.17+12.69%6386
-----441.001.550.00-221
-----442.001.680.00-381
-----443.001.60-0.12-6.98%298
92.500.00--1444.001.370.00-15305
96.900.00-124445.001.66+0.22+15.28%10169
99.520.00-618450.001.77+0.21+13.46%195,434
93.11+8.73+10.35%117455.001.92+0.22+12.94%31,310
88.67-0.45-0.50%119460.002.08+0.24+13.04%2653,045
85.230.00-42465.002.030.00-212,068
80.110.00-360470.002.48+0.18+7.83%57,977
74.70+0.16+0.21%216475.002.72+0.30+12.40%113,653
70.610.00-419480.003.06+0.39+14.61%944,793
59.610.00-3631485.003.28+0.43+15.09%146,229
62.520.00-1638490.003.65+0.43+13.35%2154,503
57.940.00-229495.004.05+0.49+13.76%101,084
53.14+0.09+0.17%27202500.004.51+0.50+12.47%1757,786
48.670.00-1192505.005.09+0.57+12.61%1537,084
43.56-1.52-3.37%4532510.005.72+0.61+11.94%1195,893
39.500.00-31,927515.006.49+0.69+11.90%113,419
34.77-1.61-4.43%51,970520.007.55+1.07+16.51%3011,098
31.47-0.93-2.87%25,780525.008.25+0.74+9.85%174,336
27.52-1.06-3.71%3010,101530.009.45+0.98+11.57%1898,402
24.13-0.55-2.23%111,775535.0011.19+1.27+12.80%762,169
20.90-0.45-2.11%181,862540.0012.51+0.99+8.59%4586,247
17.66-0.36-2.00%152,685545.0014.44+1.15+8.65%341,398
14.47-0.73-4.80%165,626550.0016.70+1.37+8.94%22456
12.08-0.19-1.55%301,554555.0019.550.00-3457
9.50-0.48-4.81%402,206560.0021.250.00-347
7.49-0.36-4.59%1542,655565.0026.33+0.13+0.50%15
5.97-0.32-5.09%330821570.0030.840.00-611
4.840.00-101,452575.0034.88+1.63+4.90%11
3.40-0.30-8.11%172,102580.0040.300.00-21
2.58-0.14-5.15%172,269585.0063.120.00-10
1.99-0.05-2.45%91,489590.00-----
1.39-0.09-6.08%101,107595.00-----
1.10-0.02-1.79%33,233600.00-----
0.750.00-321,112605.00-----
0.61+0.02+3.39%42,704610.00-----
0.47-0.02-4.08%121,470615.00-----
0.390.00-12,179620.00-----
0.330.00-3814625.00-----
0.230.00-51,297630.00-----
0.210.00-1244635.00-----
0.200.00-10581640.00-----
0.130.00-11147645.00-----
0.15+0.01+7.14%701,663650.00128.390.00--0
0.120.00-3958655.00-----
0.110.00-12660.00-----
0.100.00--10665.00-----
0.050.00-4848670.00-----
0.070.00--11675.00-----
0.080.00-1104680.00-----