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
21 March 2025
Puts
Last priceChange% changeVolumeOpen interestStrikeLast priceChange% changeVolumeOpen interest
342.720.00-121180.000.22+0.01+4.76%5092,632
228.500.00-1418185.000.240.00-572
328.550.00-218190.000.320.00-253272
333.940.00-12195.000.280.00-1157
328.110.00-193200.000.270.00-8502,611
300.400.00-327205.000.400.00-5086
312.660.00-14210.000.340.00-14,631
244.500.00-12215.000.350.00-1408
317.820.00-15220.000.390.00-1112
254.380.00-14225.000.510.00-256
293.620.00-3232230.000.440.00-1127
273.140.00-12235.000.480.00-18161
228.000.00-518240.000.52+0.01+1.96%15241
272.100.00-15245.000.530.00-1734
281.310.00-1155250.000.550.00-11,442
275.000.00-123255.000.590.00-111,162
277.140.00-195260.000.650.00-12,597
192.500.00-11265.000.71+0.03+4.41%31,087
251.880.00-66270.000.690.00-1890
265.500.00-12275.000.760.00-270
190.550.00-711280.000.79+0.03+3.95%51,275
258.310.00-613285.001.060.00-21929
236.710.00-24290.000.94+0.02+2.17%51,543
144.840.00-12295.000.910.00-42,159
252.100.00-3342300.001.04+0.02+1.96%32,300
209.100.00-114305.001.120.00-20275
199.210.00-50310.001.010.00-2384
222.520.00-112315.001.060.00-20309
224.300.00-243320.001.28+0.07+5.79%22,464
228.560.00-190325.001.180.00-10376
213.450.00-210330.001.41+0.04+2.92%8921
206.320.00-6121335.001.480.00-22,300
200.000.00-226340.001.380.00-12,084
200.810.00-531345.001.460.00-2362
203.10-0.19-0.09%6306350.001.68+0.08+5.00%951,362
198.44+6.31+3.28%2683355.001.740.00-94847
193.71+9.79+5.32%627360.001.810.00-222,017
189.04+13.01+7.39%2116365.001.810.00-36699
165.120.00-12422370.002.09+0.12+6.09%101,228
153.800.00-1390375.002.23+0.18+8.78%5656
169.500.00-21,206380.002.30+0.06+2.68%21,302
148.300.00-4633385.002.370.00-80671
159.500.00-3767390.002.51+0.03+1.21%13,471
147.220.00-31112395.002.470.00-31,420
157.110.00-16710400.002.86+0.20+7.52%1063,081
152.700.00-131405.002.99+0.23+8.33%139,847
148.900.00-1199410.003.17+0.25+8.56%15923
131.200.00-190415.003.310.00-111,361
138.04+12.57+10.02%2418420.003.59+0.31+9.45%23,543
134.280.00-22,207425.003.86+0.19+5.18%53,727
121.140.00-1827430.004.03+0.37+10.11%253,065
118.620.00-2447435.004.25+0.25+6.25%11,658
114.110.00-5774440.004.53+0.05+1.12%12,501
116.800.00-1523445.004.88+0.29+6.32%3953
110.81-1.49-1.33%19521450.005.24+0.38+7.82%273,313
106.750.00-318707455.005.64+0.43+8.25%51,510
101.08-2.33-2.25%1360460.005.92+0.07+1.20%32,492
97.410.00-5390465.006.380.00-103,495
93.25+5.30+6.03%2666470.006.80+0.44+6.92%118,194
88.710.00-6743475.007.26+0.31+4.46%87,598
85.500.00-21,060480.007.85+0.24+3.15%597,397
79.81+8.90+12.55%7539485.008.45+0.42+5.23%152,857
76.010.00-12,059490.009.36+0.72+8.33%33,102
65.850.00-11,236495.009.74+0.51+5.53%61,615
67.67-0.58-0.85%501,322500.0010.54+0.61+6.14%7811,331
63.63+0.97+1.55%491,051505.0011.34+0.40+3.66%34,336
60.23+0.82+1.38%751,966510.0012.34+0.69+5.92%13,933
55.90-0.12-0.21%12,856515.0013.15+0.55+4.37%27,058
52.60-0.22-0.42%11,549520.0014.28+0.40+2.88%2519,233
48.67+0.64+1.33%21,708525.0015.43+0.41+2.73%143,832
44.89-0.29-0.64%55,923530.0016.78-0.55-3.17%444,261
41.82+0.05+0.12%294,254535.0018.20+0.54+3.06%1892,865
37.92-0.42-1.10%356,868540.0019.69+0.42+2.18%498,442
34.79-0.03-0.09%398,251545.0021.69+0.70+3.33%235,374
31.82+0.12+0.38%3536,554550.0023.46+0.80+3.53%66,572
28.58-0.16-0.56%753,036555.0026.86+1.06+4.11%11,965
25.34-0.46-1.78%514,580560.0027.88-0.12-0.43%17,229
22.59+0.27+1.21%475,455565.0029.630.00-3257
20.14-0.38-1.85%95,040570.0034.76+2.01+6.14%222
17.87-0.06-0.33%47,518575.0037.720.00-45
15.70+0.53+3.49%664,960580.0040.52-13.87-25.50%21
13.68-0.07-0.51%394,775585.0045.04-0.13-0.29%14
11.66-0.36-3.00%13,190590.0059.140.00-11
10.12-0.15-1.46%651,181595.00-----
8.71-0.07-0.80%1574,701600.0057.890.00-81
7.46-0.02-0.27%9555605.00101.900.00-10
6.33-0.08-1.25%21,837610.0090.150.00-20
5.33-0.08-1.48%21,411615.0093.970.00-5600
4.48-0.05-1.10%62,613620.00-----
3.74-0.09-2.35%252,287625.00-----
3.18-0.10-3.05%243,671630.00105.150.00-20
2.62-0.05-1.87%74,551635.00-----
2.230.00-2147640.00-----
2.010.00-34403645.00-----
1.550.00-1031,152650.00195.840.00--0
1.350.00-312,159655.00-----
1.07-0.10-8.55%24,708660.00-----
0.950.00-29170665.00-----
0.730.00-424,973670.00-----
0.700.00-1135,611675.00-----
0.630.00-30481680.00224.850.00-1000
0.480.00-7307685.00229.940.00-600
0.440.00-72283690.00-----
0.230.00-301,084695.00-----
0.34+0.01+3.03%14,892700.00-----
0.190.00-2152705.00-----
0.260.00-53126710.00-----
0.330.00-235715.00-----
0.140.00-168720.00-----
0.160.00-141725.00-----
0.170.00-227730.00-----
0.150.00-216735.00-----
0.130.00-128740.00-----
0.120.00-13257745.00-----
0.120.00-152750.00-----
0.090.00-25265755.00-----
0.080.00-12286760.00-----
0.090.00-1346765.00-----
0.09+0.01+12.50%1399770.00-----
0.120.00-110775.00-----
0.070.00--1785.00-----
0.080.00-3151795.00-----