Singapore markets close in 2 hours 26 minutes

SPDR S&P 500 ETF Trust (SPY)

NYSEArca - NYSEArca Delayed Price. Currency in USD
Add to watchlist
454.93+0.45 (+0.10%)
At close: 04:00PM EST
455.29 +0.36 (+0.08%)
After hours: 07:59PM EST
In the money
Show:ListStraddle
Calls
15 December 2023
Puts
Last priceChange% changeVolumeOpen interestStrikeLast priceChange% changeVolumeOpen interest
305.580.00-320150.000.010.00-30
232.800.00-1111155.000.010.00-20
295.420.00-20160.000.020.00-5007,932
250.990.00-21165.000.010.00-1,1030
245.800.00-10170.000.010.00-10
249.390.00-23175.000.010.00-10
256.300.00-10180.000.010.00-10
265.170.00-10185.000.010.00-10
247.610.00-20190.000.010.00-10
254.850.00-50195.000.010.00-10
256.700.00-40200.000.010.00-10
230.400.00-113205.000.010.00-40
230.880.00-10210.000.010.00-410
203.840.00-16215.000.010.00-60
235.540.00-10220.000.010.00-10
214.320.00-10225.000.010.00-100
225.400.00-10230.000.010.00-200
182.380.00-249235.000.010.00-10
215.530.00-70240.000.010.00-70
195.690.00-40245.000.010.00-250
205.460.00-40250.000.010.00-200
183.300.00-70255.000.010.00-1,0340
179.000.00-50260.000.010.00-20
190.890.00-10265.000.010.00-1000
183.900.00-70270.000.020.00-150
179.530.00-100275.000.010.00-220
175.710.00-10280.000.010.00-20
166.830.00-60285.000.010.00-3020
165.830.00-650290.000.010.00-40
160.830.00-10295.000.020.00-30
155.670.00-810300.000.010.00-690
151.010.00-10305.000.020.00-1140
145.360.00-40310.000.020.00-300
137.570.00-10315.000.020.00-910
135.910.00-320320.000.020.00-2110
128.090.00-10325.000.020.00-1,3720
126.130.00-10330.000.020.00-100
121.160.00-90335.000.030.00-230
116.210.00-10340.000.030.00-180
111.790.00-20345.000.030.00-240
80.830.00-237346.000.030.00-450
107.840.00-277347.000.030.00-50
108.230.00-10348.000.050.00-10
89.940.00-20349.000.040.00-50
105.060.00-110350.000.040.00-2600
86.900.00-40351.000.040.00-20
86.780.00-20352.000.040.00-1000
85.790.00-40353.000.040.00-80
83.180.00-20354.000.030.00-110
101.810.00-10355.000.040.00-2230
98.530.00-20356.000.040.00-20
80.200.00-40357.000.050.00-20
93.440.00-20358.000.040.00-1580
80.370.00-20359.000.040.00-30
95.250.00-290360.000.040.00-2480
85.090.00-23361.000.060.00-50
59.500.00-20362.000.050.00-10
91.600.00-20363.000.050.00-1040
73.530.00-20364.000.050.00-30
90.970.00-10365.000.050.00-2780
80.900.00-145366.000.050.00-1490
61.630.00-295367.000.050.00-1040
51.390.00-387368.000.060.00-40
62.970.00-883369.000.050.00-60
86.120.00-20370.000.050.00-4490
60.950.00-20371.000.050.00-4300
82.950.00-148372.000.070.00-50
59.700.00-4129373.000.070.00-50
67.800.00-10374.000.070.00-50
81.240.00-510375.000.070.00-4,0210
80.090.00-620376.000.070.00-40
62.170.00-30377.000.060.00-40
77.750.00-20378.000.070.00-40
73.120.00-1340379.000.060.00-30
75.620.00-30380.000.080.00-2450
75.410.00-10381.000.070.00-160
71.980.00-10382.000.080.00-50
72.750.00-60383.000.080.00-90
55.550.00-20384.000.090.00-250
70.360.00-10385.000.090.00-1300
64.940.00-10386.000.100.00-290
49.630.00-10387.000.100.00-50
66.770.00-10388.000.100.00-7,7270
65.760.00-10389.000.110.00-210
65.460.00-120390.000.110.00-2080
65.480.00-10391.000.110.00-360
62.900.00-20392.000.110.00-280
50.320.00-20393.000.120.00-190
60.900.00-40394.000.130.00-60
61.290.00-40395.000.130.00-640
59.490.00-40396.000.130.00-180
35.950.00-30397.000.140.00-610
58.710.00-10398.000.130.00-1180
57.260.00-20399.000.140.00-460
56.300.00-510400.000.150.00-1,3470
55.530.00-20401.000.150.00-150
54.400.00-40402.000.150.00-1470
52.200.00-20403.000.150.00-190
51.800.00-20404.000.170.00-250
51.320.00-30405.000.160.00-3200
49.800.00-60406.000.150.00-60
48.720.00-10407.000.180.00-450
-----407.500.250.00--0
48.040.00-40408.000.170.00-40
47.850.00-10409.000.200.00-830
45.470.00-240410.000.190.00-15,6820
45.030.00-20411.000.210.00-340
42.790.00-10412.000.210.00-650
43.490.00-170413.000.210.00-1190
41.650.00-10414.000.220.00-550
41.240.00-380415.000.220.00-6850
40.150.00-10416.000.250.00-690
39.640.00-40417.000.250.00-350
37.900.00-30418.000.240.00-610
37.750.00-40419.000.270.00-8610
36.140.00-340420.000.260.00-4,8610
34.190.00-10421.000.260.00-630
34.310.00-30422.000.290.00-1210
34.270.00--0422.500.290.00-130
33.380.00-60423.000.290.00-1710
32.850.00-10424.000.300.00-9300
30.680.00-790425.000.310.00-4,8300
29.770.00-240426.000.330.00-1340
28.650.00-150427.000.350.00-3,2220
29.160.00--0427.500.350.00-200
27.620.00-260428.000.390.00-1,0740
27.400.00-170429.000.390.00-2640
26.480.00-2,0900430.000.410.00-12,3790
24.800.00-330431.000.450.00-6400
23.760.00-270432.000.480.00-1,0750
24.550.00-100432.500.500.00-6130
22.880.00-100433.000.500.00-6700
21.830.00-250434.000.530.00-4110
21.000.00-3930435.000.590.00-3,1130
20.280.00-840436.000.640.00-1,0200
19.540.00-760437.000.710.00-1,3500
19.690.00-590437.500.720.00-1820
18.420.00-880438.000.760.00-1,2800
17.520.00-610439.000.820.00-1,9350
16.680.00-1,1380440.000.910.00-23,4070
15.350.00-540441.000.990.00-8250
14.850.00-2010442.001.070.00-1,5230
14.980.00-10442.501.200.00-5130
13.500.00-620443.001.210.00-8220
13.000.00-690444.001.320.00-1,4850
12.230.00-5000445.001.490.00-10,7630
11.050.00-1770446.001.660.00-2,7000
10.000.00-580447.001.840.00-1,6470
9.470.00-40447.501.940.00-9700
9.670.00-1400448.002.080.00-5,0250
8.860.00-4480449.002.310.00-2,7650
8.100.00-8150450.002.570.00-15,1120
7.340.00-3220451.002.880.00-1,6840
6.640.00-5100452.003.240.00-3,7740
5.940.00-9470453.003.600.00-5,7590
5.290.00-2,1600454.004.020.00-7,2990
4.710.00-9,2260455.004.500.00-14,6520
4.120.00-2,0730456.005.000.00-2,8040
3.620.00-1,5470457.005.520.00-2,6450
3.140.00-1,4860458.006.200.00-8360
2.660.00-1,1180459.006.750.00-6460
2.320.00-8,6720460.007.350.00-6,0550
1.970.00-9530461.008.630.00-3890
1.660.00-4,2390462.008.880.00-1,1800
1.380.00-1,3430463.009.130.00-420
1.150.00-1,1390464.0010.750.00-80
0.960.00-1,4000465.0010.250.00-440
0.790.00-2770466.0012.700.00-20
0.580.00-3710467.0012.790.00-1660
0.530.00-2,9500468.0014.870.00-2350
0.380.00-3190469.0014.860.00-20
0.340.00-2,8400470.0015.720.00-6040
0.260.00-1690471.0016.770.00-20
0.210.00-650472.0017.770.00-620
0.190.00-1180473.0017.160.00-10
0.160.00-6800474.0019.930.00-60
0.130.00-1,0950475.0020.620.00-140
0.100.00-6370476.0021.590.00-80
0.080.00-1330477.0023.160.00-60
0.100.00-270478.0024.160.00-40
0.080.00-180479.0024.180.00-60
0.060.00-6140480.0025.530.00-20
0.060.00-110481.0026.970.00-40
0.050.00-220482.0027.490.00-20
0.060.00-60483.0029.020.00-20
0.040.00-1420484.0029.540.00-100
0.040.00-480485.0030.210.00-20
0.040.00-2000486.0031.200.00-20
0.040.00-160487.0032.490.00-40
0.030.00-370488.0033.260.00-20
0.030.00-2930489.0034.450.00-40
0.030.00-1,1880490.0035.270.00-20
0.030.00-10491.0036.170.00-20
0.020.00-10492.0038.840.00-120
0.060.00-400493.0039.840.00--0
0.020.00-100494.0040.630.00-2150
0.040.00-2560495.0041.910.00-6010
0.040.00-50496.0042.860.00--0
0.020.00-140497.0043.720.00--0
0.020.00-1000498.0045.060.00-80
0.030.00-250499.0045.870.00--0
0.020.00-760500.0044.940.00-30
0.020.00-20501.0048.490.00-2060
0.020.00-700505.0052.450.00-20
0.020.00-990510.0055.920.00-120
0.010.00-1780515.0080.110.00-50
0.010.00-740520.00101.830.00-10
0.010.00-100525.0072.280.00-180
0.010.00-70530.0081.450.00-40
0.010.00-250535.00111.980.00-10
0.010.00-1,5450540.0085.230.00-20
0.010.00-1,5000545.0090.900.00-20
0.010.00-30550.00109.070.00-10
0.010.00-30555.00128.780.00-20
0.010.00-50560.00133.750.00-20
0.010.00-30565.00185.150.00-20
0.010.00-3,0450570.00118.500.00-10
0.010.00-20575.00176.630.00-20
0.010.00-45,341580.00162.090.00-10
0.010.00-11,210585.00208.420.00--0
0.010.00-30590.00134.750.00-400
0.010.00-112,687595.00144.810.00-10
0.010.00-20600.00187.080.00-50
0.010.00-13,282605.00180.970.00-20
0.010.00-2765610.00235.200.00--0
0.010.00-2269615.00174.270.00-20
0.010.00-2989620.00245.320.00-20
0.010.00-21,996625.00231.000.00-11
0.010.00-97,892630.00230.880.00-10
0.020.00-2001,444635.00184.200.00-10
0.010.00-1104640.00249.000.00-10
0.010.00-1472645.00-----
0.010.00-55,433650.00199.590.00-10
0.010.00-6632,046655.00191.000.00-310
0.010.00-10660.00235.100.00-20
0.010.00-103,361665.00191.500.00-510
0.010.00-1258670.00224.500.00--0
0.010.00-5220675.00205.500.00-18
0.010.00-77611680.00-----
0.010.00-172212685.00239.060.00--0
0.010.00-100163690.00-----
0.010.00-1001,179695.00-----
0.010.00-10700.00286.120.00-30
0.010.00-90109705.00264.350.00--0
0.010.00-3173710.00-----
0.030.00-186715.00272.080.00-20
0.010.00-100720.00269.900.00-20