Singapore markets close in 3 hours 35 minutes

SPDR S&P 500 ETF Trust (SPY)

NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
454.61-0.32 (-0.07%)
At close: 04:00PM EST
454.93 +0.32 (+0.07%)
After hours: 07:59PM EST
In the money
Show:ListStraddle
Calls
19 January 2024
Puts
Last priceChange% changeVolumeOpen interestStrikeLast priceChange% changeVolumeOpen interest
276.70+1.10+0.40%10180.000.010.00-210
270.630.00-20185.000.010.00-2,5500
259.580.00-20190.000.020.00-410
251.010.00-26195.000.010.00-100
255.000.00-10200.000.010.00-1,2030
209.950.00-10205.000.01-0.01-50.00%10
248.22+35.58+16.73%10210.000.02+0.01+100.00%450
226.790.00-13215.000.02+0.01+100.00%400
231.410.00-20220.000.020.00-1250
191.290.00-130225.000.010.00-820
221.440.00-20230.000.02+0.01+100.00%200
196.950.00-2642235.000.01-0.02-66.67%580
176.730.00-10240.000.020.00-120
203.150.00-417245.000.020.00-200
201.770.00-100250.000.030.00-8090
195.400.00-180255.000.03-0.02-40.00%610
194.930.00-10260.000.040.00-100
171.000.00-2132265.000.04+0.01+33.33%580
167.750.00-10270.000.03-0.02-40.00%20
181.35+0.49+0.27%20275.000.05+0.01+25.00%6060
156.510.00-10280.000.050.00-750
154.900.00-30285.000.05-0.01-16.67%680
149.920.00-30290.000.050.00-170
158.380.00-200163295.000.070.00-70
155.35+0.28+0.18%10300.000.080.00-2,1620
150.870.00-20305.000.08-0.01-11.11%2060
147.22+1.73+1.19%40310.000.100.00-460
142.12+3.63+2.62%20315.000.10-0.01-9.09%2660
136.200.00-20320.000.12+0.01+9.09%1570
132.25+1.75+1.34%20325.000.130.00-1490
127.29+0.49+0.39%30330.000.150.00-540
122.37+2.21+1.84%20335.000.160.00-1240
116.98+1.60+1.39%5000340.000.170.00-1540
112.06+2.06+1.87%5020345.000.18-0.02-10.00%30
106.20-0.29-0.27%3070350.000.220.00-3270
102.11+2.11+2.11%3020355.000.230.00-2590
100.100.00-20356.000.260.00-30
-----357.000.260.00-20
-----358.000.23-0.12-34.29%20
97.67+0.82+0.85%20359.000.250.00-30
96.93+4.76+5.16%40360.000.27+0.01+3.85%2900
-----361.000.290.00-30
-----362.000.340.00-180
93.64+1.77+1.93%40363.000.280.00-250
93.13+39.28+72.94%80364.000.270.00-10
91.83+0.28+0.31%60365.000.300.00-90
-----366.000.370.00-1060
-----367.000.320.00-10
-----368.000.320.00-330
-----369.000.30-0.08-21.05%2,3000
87.56+0.80+0.92%20370.000.320.00-1000
85.85+29.39+52.05%20371.000.410.00-10
-----372.000.350.00-40
84.01+2.57+3.16%20373.000.350.00-110
83.02+1.93+2.38%20374.000.360.00-120
81.77+0.80+0.99%220375.000.34-0.04-10.53%2300
-----376.000.380.00-170
-----377.000.390.00-20
76.490.00--0378.000.36-0.04-10.00%10
78.470.00-50379.000.39+0.01+2.63%1930
77.36+1.67+2.21%30380.000.40-0.01-2.44%4330
71.800.00-10381.000.400.00-200
-----382.000.40-0.08-16.67%180
69.670.00-10383.000.41-0.03-6.82%20
55.160.00--0384.000.40-0.14-25.93%10
74.90+3.90+5.49%90385.000.45+0.01+2.27%6570
66.020.00-10386.000.500.00-30
-----387.000.47-0.02-4.08%220
67.530.00-10388.000.46-0.05-9.80%20
67.320.00--0389.000.480.00-20
67.86+0.86+1.28%20390.000.51+0.01+2.00%2050
33.340.00-20391.000.51-0.03-5.56%80
66.07+23.20+54.12%20392.000.54+0.01+1.89%1110
65.11+6.71+11.49%20393.000.55-0.04-6.78%120
62.720.00-20394.000.52-0.08-13.33%110
62.28-0.27-0.43%70395.000.55-0.03-5.17%1470
60.860.00-20396.000.52-0.06-10.34%110
61.01+0.89+1.48%20397.000.58-0.06-9.38%20
60.34+0.90+1.51%10398.000.58-0.08-12.12%100
57.550.00-10399.000.63-0.06-8.70%250
56.68-0.51-0.89%550400.000.66+0.01+1.54%2,4210
56.910.00-20401.000.65-0.06-8.45%80
55.370.00-20402.000.67-0.03-4.29%2,6030
54.740.00-40403.000.67-0.09-11.84%1550
53.280.00-20404.000.73+0.03+4.29%1610
51.75-0.64-1.22%120405.000.75+0.01+1.35%5080
49.580.00-40406.000.80+0.02+2.56%1510
51.47+0.52+1.02%20407.000.78-0.02-2.50%140
50.34+0.48+0.96%30408.000.810.00-2840
49.98+1.77+3.67%20409.000.84-0.07-7.69%1580
46.94-1.37-2.84%150410.000.880.00-1,3160
47.43+1.39+3.02%60411.000.900.00-130
46.46+0.59+1.29%40412.000.98+0.05+5.38%150
46.75+1.31+2.88%10413.000.99+0.03+3.13%210
43.410.00-20414.001.03+0.03+3.00%120
43.05+0.45+1.06%70415.001.07+0.05+4.90%2,9250
40.850.00-40416.001.10+0.04+3.77%4510
41.530.00-90417.001.11+0.01+0.91%1200
40.310.00-60418.001.18+0.05+4.42%150
39.170.00-40419.001.25-0.04-3.10%2920
37.650.00-510420.001.26+0.02+1.61%1,6830
36.580.00-180421.001.34+0.05+3.88%140
35.620.00-80422.001.38+0.05+3.76%440
34.610.00-120423.001.35-0.05-3.57%410
35.010.00-20424.001.42-0.01-0.70%660
33.060.00-570425.001.54+0.04+2.67%1,8830
32.290.00-490426.001.67+0.09+5.70%2,5670
31.000.00-130427.001.70+0.06+3.66%3270
30.810.00-40428.001.77+0.05+2.91%5850
29.010.00-190429.001.90+0.12+6.74%1,0690
28.430.00-5,1240430.001.93+0.07+3.76%7,8260
27.910.00-360431.002.02+0.09+4.66%4280
27.130.00-90432.002.11+0.07+3.43%3,3070
25.390.00-220433.002.23+0.09+4.21%4680
25.480.00-50434.002.33+0.11+4.95%1,8870
23.650.00-4060435.002.41+0.09+3.88%15,5780
22.660.00-950436.002.57+0.12+4.90%3450
22.000.00-100437.002.74+0.14+5.38%2,5750
22.390.00-200438.002.90+0.18+6.62%9240
21.190.00-540439.002.94+0.08+2.80%1,7080
19.620.00-4350440.003.08+0.07+2.33%6,9680
20.140.00-120441.003.34+0.17+5.36%8240
18.880.00-110442.003.52+0.17+5.07%2,1650
17.200.00-150443.003.75+0.23+6.53%1,0090
16.980.00-340444.003.92+0.19+5.09%1,6840
15.750.00-8380445.004.00+0.09+2.30%5,4240
14.680.00-2170446.004.43+0.25+5.98%3,9640
13.870.00-510447.004.51+0.10+2.27%5100
13.750.00-1590448.004.73+0.11+2.38%1,2750
12.670.00-1130449.005.07+0.17+3.47%6820
11.800.00-1,6190450.005.31+0.10+1.92%16,3020
11.040.00-1180451.005.79+0.28+5.08%7310
10.380.00-1910452.005.97+0.11+1.88%1,1300
9.650.00-2660453.006.50+0.28+4.50%7540
9.350.00-2420454.006.69+0.09+1.36%1,2180
8.820.00-4,1110455.007.08+0.06+0.85%6,9530
8.180.00-1,5420456.007.83+0.41+5.53%2,2600
7.630.00-1,1580457.007.97+0.08+1.01%2,1200
6.950.00-1,3420458.008.45+0.08+0.96%1,2650
6.000.00-7,5550460.009.54+0.10+1.06%1,5330
5.050.00-4600462.0010.70-0.15-1.38%660
4.240.00-8530464.0012.60+1.42+12.70%400
3.890.00-1,2270465.0013.25+0.55+4.33%2780
3.340.00-1,2800466.0013.77+1.10+8.68%100
2.890.00-3,7880468.0013.77-0.95-6.45%140
2.360.00-7,9610470.0016.47-0.42-2.49%320
1.910.00-8900472.0016.10-2.14-11.73%80
1.400.00-1,1010474.0020.550.00-160
1.340.00-1,8040475.0020.88+0.08+0.38%130
1.150.00-5,3030476.0025.940.00--0
0.900.00-940478.0023.510.00-10
0.750.00-2,4460480.0024.12-2.04-7.80%90
0.530.00-880482.0030.770.00-40
0.420.00-3220484.00-----
0.400.00-1,9580485.0032.170.00-10
0.340.00-6340486.00-----
0.270.00-260488.00-----
0.210.00-3780490.0035.100.00-20
0.170.00-130492.00-----
0.170.00-50494.00-----
0.130.00-9980495.0054.610.00-10
0.110.00-390496.00-----
0.080.00-2,8350500.0044.800.00-50
0.050.00-220505.0054.420.00-10
0.040.00-650510.0075.110.00-20
0.040.00-560515.0081.370.00-10
0.030.00-440520.0086.390.00-10
0.030.00-2880525.0084.490.00-10
0.020.00-650530.0074.60-0.37-0.49%20
0.020.00-120535.0079.800.00-30
0.010.00-200540.0089.810.00-30
0.010.00-10545.00129.390.00-400
0.010.00-1,1050550.00135.270.00-470
0.010.00-1050555.00141.750.00-360
0.020.00-260560.00146.630.00-400
0.010.00-2450565.00151.640.00-1880
0.010.00-500570.00156.650.00-2420
0.010.00-5000575.00119.920.00-500
0.010.00-40580.00129.430.00-160
0.010.00-50585.00144.280.00-70
0.010.00-1670590.00172.130.00-210
0.020.00-40595.00177.120.00-240
0.010.00-40600.00182.130.00-270
0.010.00-1,4000605.00187.160.00-720
0.010.00-1110610.00207.850.00-11
0.010.00-150615.00212.940.00-11
0.010.00-40620.00207.340.00-20
0.010.00-400625.00249.090.00-20
0.010.00-200630.00190.610.00-126
0.010.00-253,081635.00-----
0.010.00-25569640.00193.020.00-10
0.010.00-250645.00197.900.00-10
0.010.00-30650.00256.550.00-20
0.010.00-10655.00255.500.00-10
0.010.00-1030,518660.00270.300.00-20
0.010.00-500665.00263.100.00-190
0.010.00-25037,520670.00277.860.00-10
0.010.00-90675.00228.650.00-6526
0.010.00-3748680.00282.450.00-20
0.010.00-510685.00-----
0.010.00-5666690.00277.200.00-10
0.010.00-9592695.00-----
0.010.00-64,322700.00272.340.00-10
0.020.00-1275705.00249.740.00-99
0.010.00-10710.00257.510.00-124
0.010.00-10720.00282.380.00-20