Singapore markets close in 5 hours 44 minutes

SPDR S&P 500 ETF Trust (SPY)

NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
553.78-0.87 (-0.16%)
At close: 04:00PM EDT
551.33 -2.45 (-0.44%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Calls
15 November 2024
Puts
Last priceChange% changeVolumeOpen interestStrikeLast priceChange% changeVolumeOpen interest
281.160.00-22265.000.150.00-335735
275.400.00-20270.000.200.00-3638
-----275.000.15-0.03-16.67%258130
-----280.000.170.00-749803
-----285.000.19-0.03-13.64%1376
-----290.000.210.00-92205
256.580.00--0295.000.19-0.03-13.64%4219,529
256.740.00-1616300.000.22-0.01-4.35%19,563
-----305.000.23-0.02-8.00%602,009
240.260.00-21310.000.320.00-1203
-----315.000.27-0.06-18.18%10162
-----320.000.320.00-1674
224.830.00-81325.000.330.00-1220
222.610.00-322330.000.32-0.02-5.88%1287
-----335.000.370.00-101415
213.500.00--0340.000.36-0.06-14.29%238
-----345.000.420.00-132
204.030.00--1350.000.41-0.07-14.58%1182,010
-----355.000.45-0.09-16.67%621
202.820.00-35360.000.49-0.03-5.77%8313
196.060.00-3131365.000.710.00-257482
193.650.00-12370.000.590.00-1426
182.130.00-2022375.000.58-0.06-9.38%159185
175.200.00-21380.000.710.00-1183
177.240.00-20385.000.67-0.10-12.99%230
181.890.00-22390.000.69-0.29-29.59%634242
-----395.000.830.00-230
170.370.00-22400.000.84-0.03-3.45%1264,605
154.450.00-66405.000.86-0.14-14.00%4161
-----410.000.980.00-7522
150.520.00--19415.001.01-0.09-8.18%6235
-----420.001.05-0.22-17.32%595
131.250.00--2425.001.20-0.02-1.64%3795
128.280.00-13430.001.18-0.08-6.35%191,608
125.820.00-42435.001.460.00-6376
128.590.00-632440.001.35-0.23-14.56%1563
116.390.00-96106445.001.45-0.12-7.64%5487
113.800.00-13176450.001.66-0.02-1.19%1163,825
105.990.00-377455.001.70-0.15-8.11%51,730
101.230.00-1137460.001.88-0.08-4.08%61,373
98.140.00-5693465.002.140.00-529,394
94.18-8.63-8.39%128470.002.22-0.08-3.48%643,457
89.27-3.10-3.36%557475.002.40-0.13-5.14%1531,755
83.440.00-212480.002.81+0.06+2.18%703,581
78.500.00-243485.002.98-0.04-1.32%20728
74.270.00-1105490.003.22-0.12-3.59%21232,133
71.47+3.06+4.47%1490495.003.57-0.10-2.72%1,0521,854
65.700.00-1248500.004.00-0.06-1.48%53222,678
57.460.00-1278505.004.41-0.09-2.00%1817,161
57.500.00-1168510.005.06+0.08+1.61%234,866
53.13+2.32+4.57%147515.005.53-0.02-0.36%121,509
48.75+4.15+9.30%361520.006.33+0.11+1.77%35226,017
42.800.00-6299525.007.11+0.15+2.16%6797,318
44.88-1.97-4.20%66526.008.490.00-8401
42.320.00-22527.007.39+0.14+1.93%131
-----528.007.20+0.20+2.86%65
-----529.007.65-0.10-1.29%896
38.300.00-191,108530.007.90+0.20+2.60%22710,272
-----531.0010.120.00-340
-----532.008.34+0.18+2.21%141
38.17-0.64-1.65%82533.008.07-0.46-5.39%756
43.590.00-11534.008.38-0.35-4.01%8223
36.250.00-191,051535.008.96+0.24+2.75%787,521
32.920.00-33536.008.67-0.22-2.47%5916
34.770.00-22537.009.08-0.28-2.99%4150
34.40+1.26+3.80%169538.009.03-0.31-3.32%11355
-----539.009.730.00-100210
32.67+0.02+0.06%212,088540.009.86+0.09+0.92%2,1057,601
31.70+0.90+2.92%303541.0010.03+0.01+0.10%239
31.11-0.05-0.16%614542.009.96-0.26-2.54%1942
30.16+0.90+3.08%330543.0010.39-0.05-0.48%512
29.59-0.02-0.07%2478544.0010.80-0.37-3.31%1281
27.90-0.95-3.29%342,249545.0010.99+0.10+0.92%1175,785
26.200.00-724546.0011.17-0.25-2.19%1219
27.77+1.85+7.14%314547.0011.44-0.87-7.07%118
27.27+2.27+9.08%2521548.0011.70-0.10-0.85%534
26.300.00-2184549.0012.60+0.06+0.48%348769
24.43-0.93-3.67%161,367550.0012.82+0.43+3.47%1944,943
25.26+2.08+8.97%1490551.0012.17-0.76-5.88%1173
24.19+1.55+6.85%2401552.0012.85-1.30-9.19%1810
22.71+0.88+4.03%38336553.0013.49+0.24+1.81%2346
22.02-0.17-0.77%15323554.0014.28+0.60+4.39%14143
21.05-0.90-4.10%1044,422555.0014.16+0.01+0.07%4164,700
21.58+0.53+2.52%26171556.0014.62+0.23+1.60%1023
19.93-0.42-2.06%19153557.0014.49-0.45-3.01%58103
20.45+0.46+2.30%10211558.0015.60-1.58-9.20%126273
16.810.00-243333559.0015.42-3.59-18.88%649
18.60-0.15-0.80%1004,729560.0016.52+0.50+3.12%703,575
17.100.00-69402561.0016.14-0.76-4.50%6137
18.08+0.47+2.67%51,357562.0016.97-2.96-14.85%148
16.92-0.18-1.05%113318563.0017.28-1.52-8.09%139
16.400.00-119201564.0017.75+0.09+0.51%280
15.98+0.16+1.01%842,723565.0017.93-0.37-2.02%1091,089
15.19-0.06-0.39%92240566.0019.00-2.01-9.57%149113
14.72-0.01-0.07%100142567.0018.86-4.41-18.95%1243
14.340.00-2944568.0020.300.00-249
11.620.00-722569.0019.81-3.19-13.87%421
13.07-0.20-1.51%554,104570.0020.52-0.18-0.87%15239
12.54+1.03+8.95%2113571.0022.940.00-815
11.800.00-1271572.0023.870.00-24
11.67+0.07+0.60%2394573.0017.500.00-119
11.180.00-3328574.0025.630.00-126
11.46+0.71+6.60%33,033575.0023.93-2.40-9.12%262
9.440.00-6100576.0019.330.00-613
9.95+0.12+1.22%5387577.0019.100.00-1731
9.18-0.19-2.03%90109578.0021.410.00-1514
8.98-0.08-0.88%6208579.00-----
8.84+0.13+1.49%852,191580.0026.25-0.95-3.49%131
6.57-0.40-5.74%437772585.0030.03-3.85-11.36%125
5.53-0.01-0.18%771,075590.0040.810.00-37
4.05-0.19-4.48%8349595.0043.690.00-22
3.31+0.02+0.61%862,228600.0046.30+1.13+2.50%51760
2.47-0.05-1.98%521,588605.00-----
1.89-0.03-1.56%51545610.00-----
1.45-0.01-0.68%5238615.0062.710.00-20
1.03-0.07-6.36%81,453620.00-----
0.730.00-1567625.00-----
0.64+0.05+8.47%19437630.00-----
0.50+0.05+11.11%6799635.00-----
0.40+0.05+14.29%507935640.00-----
0.31+0.05+19.23%3561645.00-----
0.25+0.03+13.64%866,159650.00-----
0.21+0.03+16.67%2075655.00-----
0.15-0.01-6.25%12413660.00-----
0.15+0.03+25.00%30577665.00-----
0.190.00-6632670.00-----
0.100.00-102136675.00-----
0.10+0.01+11.11%191841680.00133.640.00--0