Singapore markets closed

SPDR S&P 500 ETF Trust (SPY)

NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
542.78+0.33 (+0.06%)
At close: 04:00PM EDT
542.85 +0.07 (+0.01%)
After hours: 08:00PM EDT
In the money
Show:ListStraddle
Calls
17 January 2025
Puts
Last priceChange% changeVolumeOpen interestStrikeLast priceChange% changeVolumeOpen interest
333.660.00-173180.000.14+0.02+16.67%26,611
328.910.00-123185.000.140.00-1503,540
332.170.00-416190.000.210.00-11,814
331.720.00-19195.000.15-0.03-16.67%250598
347.000.00-3119200.000.18+0.01+5.88%17,339
322.490.00-119205.000.20+0.01+5.26%2328
305.940.00-216210.000.21+0.02+10.53%38,271
301.770.00-37215.000.230.00-16,719
306.000.00-13220.000.25+0.02+8.70%16,358
293.360.00-13225.000.250.00-100473
272.730.00-30230.000.270.00-502,166
297.610.00-343235.000.360.00-41,598
264.340.00-20240.000.300.00-11,115
265.470.00-2207245.000.360.00-7648
297.570.00-5236250.000.37+0.02+5.71%46,020
279.980.00-116255.000.520.00-10313
254.750.00-175260.000.440.00-42,426
282.970.00-120265.000.44+0.01+2.33%501,003
278.260.00-244270.000.440.00-8646
254.450.00-121275.000.50+0.04+8.70%30679
268.500.00-128280.000.490.00-521,188
248.360.00-110285.000.520.00-23,281
258.970.00-116290.000.550.00-102,590
238.400.00-126295.000.590.00-20631
247.69-0.44-0.18%1499300.000.67+0.03+4.69%2512,557
204.250.00-228305.000.72+0.07+10.77%1566
225.670.00-236310.000.710.00-112,511
233.700.00-247315.000.780.00-5613
229.500.00-5156320.000.84+0.07+9.09%58,271
219.000.00-180325.000.790.00-104,026
219.87+13.32+6.45%181330.000.93-0.02-2.11%252,666
191.370.00-142335.001.01+0.03+3.06%5429
210.650.00-1223340.001.04-0.01-0.95%21,683
194.020.00-241345.001.000.00-2793
193.850.00-61,232350.001.19+0.04+3.48%25,890
174.890.00-234355.001.250.00-11,220
191.00-0.81-0.42%11,057360.001.300.00-5016,588
186.500.00-31,346365.001.260.00-13,128
174.000.00-17302370.001.45+0.02+1.40%27,972
157.490.00-10389375.001.54+0.12+8.45%209,584
165.050.00-64739380.001.520.00-94,925
152.700.00-1493385.001.71+0.16+10.32%19,856
161.44-1.36-0.84%1352390.001.81+0.11+6.47%37,149
156.950.00-1288395.001.850.00-57,925
153.130.00-161,722400.002.04+0.16+8.51%30717,751
139.650.00-11,159405.002.070.00-62,488
142.57+5.89+4.31%11,296410.002.30+0.07+3.14%59,449
138.800.00-41,546415.002.38+0.08+3.48%63,548
126.660.00-12,744420.002.57+0.21+8.90%2310,574
123.220.00-12,434425.002.75+0.14+5.36%108,136
125.07+0.84+0.68%31,667430.002.91+0.21+7.78%23213,393
119.80+5.49+4.80%5541,563435.003.15+0.25+8.62%112,900
116.07+0.12+0.10%22,898440.003.30+0.24+7.84%138,119
111.740.00-5451,350445.003.55+0.29+8.90%208,540
106.25-0.41-0.38%432,422450.003.77+0.26+7.41%1,22513,248
101.900.00-5492,870455.004.03+0.25+6.61%1,01911,202
96.94-0.04-0.04%42,127460.004.39+0.38+9.48%50713,439
91.56-1.66-1.78%51,828465.004.72+0.25+5.59%117,909
88.50+0.54+0.61%109,588470.005.07+0.38+8.10%51019,545
81.71-0.73-0.89%135,462475.005.51+0.36+6.99%79810,171
79.190.00-1328,734480.005.92+0.39+7.05%519,980
76.010.00-14,820485.006.46+0.49+8.21%186,054
71.090.00-247,928490.006.92+0.41+6.30%4,31427,754
65.580.00-33,585495.007.59+0.52+7.36%28,072
62.50+0.22+0.35%3112,146500.008.26+0.55+7.13%11314,440
58.38+0.24+0.41%243,905505.009.00+0.54+6.38%754,758
53.72-0.45-0.83%81511,165510.009.88+0.63+6.81%1138,719
49.66-0.93-1.84%7044,985515.0010.76+0.33+3.16%225,970
46.25-0.33-0.71%13514,714520.0011.71+0.71+6.45%1,44710,064
42.10-0.40-0.94%3010,921525.0012.75+0.44+3.57%405,054
38.62+0.08+0.21%8319,021530.0014.11+0.78+5.85%323,872
35.260.00-981,881535.0015.51+0.58+3.88%443,858
31.56-0.14-0.44%1979,230540.0017.07+0.64+3.90%15610,654
28.05-0.99-3.41%154,735545.0018.70+0.57+3.14%1,354690
25.40+0.25+0.99%1,53114,668550.0020.60+0.27+1.33%2452,016
21.79-0.51-2.29%1253,002555.0022.80+0.46+2.06%3176
19.20-0.24-1.23%5024,023560.0025.50+0.60+2.41%34374
16.53-0.35-2.07%331,560565.0027.830.00-246
14.36-0.19-1.31%283,320570.0037.640.00-4561
12.35-0.07-0.56%566,730575.0035.03+0.31+0.89%46
10.480.00-1,2443,983580.0055.840.00-88
8.65-0.26-2.92%92,029585.0053.800.00-30
7.30-0.08-1.08%1054,406590.0054.390.00-1010
6.07-0.10-1.62%10588595.0064.130.00-10
5.03-0.12-2.33%726,499600.0081.500.00-22
4.11+0.12+3.01%19556605.0074.000.00-370
3.260.00-30741610.0090.230.00-20
2.74-0.01-0.36%231,816615.0095.310.00-940
2.240.00-1861,612620.00108.350.00-40
1.78+0.03+1.71%21,172625.00132.130.00-10
1.49-0.01-0.67%37,846630.0096.360.00-12
1.24+0.08+6.90%71,758635.00-----
1.03+0.06+6.19%3996640.00119.190.00-10
0.790.00-187462645.00124.500.00-100
0.71+0.03+4.41%207,942650.00140.400.00-20
0.60+0.03+5.26%4284655.00205.800.00--0
0.51+0.01+2.00%10135660.00-----
0.44-0.01-2.22%1277665.00172.090.00--0
0.39+0.03+8.33%210,300670.00156.050.00-10
0.260.00-1255675.00151.130.00-10
0.280.00-13649680.00-----
0.27+0.06+28.57%6561685.00197.520.00-20
0.24+0.02+9.09%2183690.00205.200.00-10
0.210.00-1222695.00-----
0.18+0.01+5.88%32016,079700.00159.200.00-20
0.130.00-73610705.00-----
0.15+0.03+25.00%2156710.00-----
0.100.00-1382715.00-----
0.130.00-80568720.00-----
0.14+0.04+40.00%10111725.00-----
0.120.00-26101730.00-----
0.10+0.05+100.00%87128735.00-----
0.09-0.01-10.00%7134740.00-----
0.08-0.01-11.11%7506745.00250.610.00--0
0.080.00-122750.00209.200.00-20
0.090.00-300319755.00-----
0.07-0.01-12.50%179760.00242.720.00--0
0.07-0.01-12.50%8268765.00247.740.00--0
0.070.00-181,733770.00240.270.00-10