Singapore markets open in 6 hours 41 minutes

SPDR S&P 500 ETF Trust (SPY)

NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
561.02+1.03 (+0.18%)
As of 02:19PM EDT. Market open.
In the money
Show:ListStraddle
Calls
20 December 2024
Puts
Last priceChange% changeVolumeOpen interestStrikeLast priceChange% changeVolumeOpen interest
436.990.00-373120.000.020.00-9155,748
386.100.00-220130.000.02-0.01-33.33%25721,009
377.950.00-13140.000.020.00-111,258
383.660.00-218150.000.030.00-113,637
372.770.00-49160.000.040.00-1003,135
359.270.00-11170.000.050.00-78,081
365.540.00-411180.000.070.00-3713,533
365.610.00-213185.000.070.00-12,374
360.760.00-117190.000.080.00-2229,675
318.100.00-19195.000.07-0.02-22.22%11,301
351.460.00-4291200.000.080.00-28,048
343.640.00-11,165205.000.07-0.02-22.22%2004,515
356.810.00-135210.000.100.00-72,753
287.770.00-251215.000.100.00-1633,032
347.30+17.38+5.27%1162220.000.10-0.01-9.09%56,464
321.410.00-2279225.000.120.00-52,369
305.400.00-9414230.000.120.00-63,525
297.200.00-183235.000.13-0.01-7.14%61,237
327.46+17.27+5.57%4201240.000.150.00-83,961
259.380.00-273245.000.160.00-61,713
301.700.00-5338250.000.17-0.01-5.56%1012,404
251.820.00-270255.000.18-0.01-5.26%5869
307.60+21.11+7.37%1209260.000.190.00-54,945
239.890.00-2111265.000.210.00-57,143
292.700.00-2196270.000.23+0.01+4.55%50210,509
293.620.00-3159275.000.23-0.03-11.54%1210,011
252.500.00-198280.000.25-0.01-3.85%1094,253
247.760.00-1116285.000.27-0.02-6.90%45,424
279.380.00-1164290.000.28-0.01-3.45%3005,454
275.88+58.90+27.15%1306295.000.30-0.02-6.25%24,297
269.740.00-3693300.000.340.00-3014,551
261.750.00-100519305.000.36-0.01-2.70%603,039
260.56+16.96+6.96%21,062310.000.370.00-44,039
251.480.00-100291315.000.390.00-83,314
246.250.00-2774320.000.420.00-5132,506
241.700.00-2530325.000.470.00-568,416
237.750.00-21,298330.000.500.00-4615,487
215.530.00-14186335.000.530.00-386,812
226.950.00-1956340.000.52-0.03-5.45%1010,166
205.390.00-22279345.000.560.00-126,495
215.750.00-21,441350.000.57-0.05-8.06%2221,740
214.690.00-461,847355.000.640.00-19,151
209.830.00-112,144360.000.660.00-210,530
199.940.00-21,021365.000.700.00-4027,178
199.300.00-31,817370.000.790.00-1912,237
190.500.00-21,030375.000.780.00-19,926
185.510.00-12,033380.000.87-0.01-1.14%526,573
180.510.00-153,484385.000.880.00-1115,381
180.600.00-23,896390.000.95+0.01+1.06%421,541
174.000.00-32,470395.000.990.00-1389,907
169.180.00-48,973400.001.09-0.01-0.91%14073,106
167.53+1.25+0.75%48,251405.001.220.00-214,661
160.920.00-177,879410.001.250.00-41515,231
156.910.00-123,803415.001.29-0.02-1.53%54417,787
151.910.00-1729,497420.001.43+0.01+0.70%15224,340
145.500.00-184,854425.001.610.00-5319,338
141.70-0.18-0.13%49,032430.001.63+0.11+7.24%2712,726
139.380.00-37,578435.001.620.00-13515,925
132.17-2.51-1.86%210,921440.001.84+0.09+5.14%18121,594
125.530.00-26,935445.001.91+0.05+2.69%3117,060
126.10+5.26+4.35%119,405450.002.14+0.02+0.94%3930,645
118.66+1.67+1.43%213,327455.002.09-0.05-2.34%5026,427
111.770.00-11121,698460.002.25-0.14-5.86%4919,708
107.480.00-1216,886465.002.64+0.09+3.53%1410,661
106.54+3.71+3.61%18,521470.002.81-0.05-1.75%2,15615,243
99.07+1.71+1.76%17,106475.002.90-0.15-4.92%11542,473
96.43+2.76+2.95%112,796480.003.15-0.13-3.96%1,11324,652
91.23+2.15+2.41%34,881485.003.56+0.19+5.64%5556,564
85.80+1.75+2.08%115,299490.003.93+0.07+1.81%1,10332,731
79.750.00-6711,213495.003.92-0.31-7.33%610,045
77.26+2.51+3.36%7811,227500.004.63-0.03-0.64%10,622207,627
72.56-0.60-0.82%64,784505.004.90-0.16-3.16%33127,202
68.19-0.65-0.94%89,643510.005.46+0.22+4.20%12512,089
64.42-0.69-1.06%18,619515.006.09+0.34+5.91%694,673
59.20+1.57+2.72%418,120520.006.71-0.05-0.74%14712,051
55.38+2.01+3.77%109,170525.007.37+0.10+1.38%948,449
-----526.007.070.00--1
-----527.007.28+0.15+2.10%441
48.150.00--6528.007.18-0.08-1.10%5040
51.15-0.50-0.97%286,319530.008.12-0.13-1.58%6639,684
-----531.008.30+0.48+6.14%463
50.35+4.97+10.95%1-532.008.14+0.19+2.39%218
44.810.00--1533.008.58-0.05-0.58%34
-----534.008.07-0.85-9.53%4540
47.11+1.90+4.20%298,558535.008.97-0.03-0.33%13412,707
42.410.00--1536.009.16+0.55+6.39%444
42.030.00--11537.009.34+0.56+6.38%244
40.880.00--1538.009.53+0.10+1.06%76
40.120.00--1539.009.730.00-653
42.98+2.22+5.45%4113,629540.009.93-0.06-0.60%11113,397
42.790.00--5541.0010.07-0.09-0.89%2526
-----542.0010.29+0.05+0.49%94
42.00+0.81+1.97%16543.0010.56+0.11+1.05%1828
40.490.00--51544.0010.70+0.02+0.19%11132
39.03+1.80+4.83%2513,956545.0011.03+0.62+5.96%568,269
38.880.00--1546.0011.130.00-555
33.500.00--1547.0011.41-1.45-11.28%221
-----548.0011.53+0.58+5.30%422
-----549.0011.78+0.60+5.37%422
34.35-1.37-3.84%9015,439550.0012.22-0.25-2.00%16311,842
-----551.0012.29-0.01-0.08%18
-----552.0012.56+0.33+2.70%116
-----553.0013.03+0.87+7.15%5139
-----554.0012.98+0.44+3.51%233
30.74+0.93+3.12%5710,697555.0013.67+0.04+0.29%1524,754
29.440.00--214556.0013.87+0.76+5.80%874
30.79-0.01-0.03%6261557.0014.14+0.90+6.80%7457
30.10+2.56+9.30%2335558.0014.16+0.40+2.91%7982
29.39+1.08+3.81%2377559.0014.86-0.41-2.69%114121
27.27+1.08+4.12%8512,000560.0015.06-0.34-2.21%79910,433
27.84+0.11+0.40%16210561.0015.460.00-36324
27.24+0.48+1.79%60276562.0015.81-0.03-0.19%1278
26.18+0.56+2.19%164367563.0016.21-0.09-0.55%10083
26.72+2.92+12.27%9220564.0016.58+0.91+5.81%635
23.85+1.12+4.93%21512,944565.0016.93+0.87+5.42%96941
-----566.0017.46+1.21+7.45%2739
24.98+4.88+24.28%13567.0017.70+0.90+5.36%13033
23.050.00--19568.0018.110.00-9521
22.40-0.04-0.18%756569.0018.53+0.17+0.93%10269
21.45+1.39+6.93%6515,153570.0018.97-0.12-0.63%802,365
21.25+0.12+0.57%242571.0019.46-0.23-1.17%1712
20.32+1.36+7.17%348572.0020.10+1.24+6.57%128
20.10-0.16-0.79%125573.00-----
18.88+0.63+3.45%434574.00-----
18.13+1.30+7.72%7020,833575.0020.75-1.15-5.25%631,117
17.64-0.80-4.34%12144576.00-----
17.27+0.96+5.89%1439577.0022.29+0.22+1.00%221
16.51+0.73+4.63%19177578.0022.93+0.28+1.24%2451
16.17+0.87+5.69%1071579.0023.63+1.02+4.51%2857
15.62+0.91+6.19%1697,174580.0023.49-1.23-4.98%2485
13.22+0.78+6.27%7412,452585.0025.850.00-1223
11.06+0.76+7.38%6814,862590.0033.920.00-4041
9.28+0.80+9.43%785,340595.0033.39-1.93-5.46%1285
7.64+0.64+9.08%12828,527600.0043.900.00-17
6.26+0.33+5.56%1046,393605.0058.660.00-20
5.16+0.64+14.16%1566,117610.0047.40-2.89-5.75%8821
4.25+0.52+13.94%941,507615.0095.070.00-20
3.30+0.35+11.86%571,997620.0056.18-0.59-1.04%21
2.78+0.45+19.31%627,135625.0095.850.00-10
2.25+0.37+19.68%1693,072630.00128.750.00-20
1.75+0.05+2.94%382,312635.00120.650.00-150
1.43+0.24+20.17%2393,847640.0094.970.00-120
1.050.00-123,224645.00151.210.00-20
0.83+0.10+13.70%1004,618650.00105.140.00-100
0.65+0.06+10.17%11,715655.00201.020.00-10
0.57+0.08+16.33%9533660.00241.840.00-10
0.49+0.09+22.50%2001,164665.00253.210.00-20
0.320.00-22,053670.00258.080.00-20
0.34+0.04+13.33%232,741675.00229.100.00--5
0.27+0.01+3.85%19721,070680.00229.510.00-25
0.220.00-263,805685.00-----
0.21+0.04+23.53%12,240690.00302.000.00-200
0.17+0.01+6.25%352,454695.00201.650.00-10
0.16+0.02+14.29%623,780700.00201.590.00-10
0.14+0.01+7.69%11,164705.00268.700.00-10
0.130.00-2632710.00291.430.00-20
0.11+0.01+10.00%12,235715.00220.730.00-10
0.11+0.01+10.00%3386,445720.00156.08-4.25-2.65%42
0.090.00-1318725.00165.370.00-20
0.090.00-202,852730.00-----
0.080.00-5543735.00-----
0.070.00-1605740.00-----
0.060.00-5302745.00200.540.00-10
0.060.00-2100750.00205.580.00-10
0.060.00-14290755.00-----
0.050.00-1459760.00-----
0.050.00-1472765.00-----
0.050.00-41,342770.00212.740.00---