Singapore markets closed

SPDR S&P 500 ETF Trust (SPY)

NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
530.06+0.61 (+0.12%)
At close: 04:00PM EDT
530.18 +0.12 (+0.02%)
Pre-market: 06:45AM EDT
In the money
Show:ListStraddle
Calls
31 May 2024
Puts
Last priceChange% changeVolumeOpen interestStrikeLast priceChange% changeVolumeOpen interest
231.670.00-6261300.000.010.00-300
222.000.00-7641305.000.010.00-31,565
216.720.00-218310.000.010.00-11,220
167.500.00-230315.000.020.00-100530
148.690.00-23320.000.010.00-100726
202.140.00-42325.000.010.00-500
191.670.00-10330.000.010.00-800
134.260.00--1335.000.010.00-100
179.270.00-167340.000.010.00-200
177.870.00-10345.000.010.00-10380
172.900.00-10350.000.010.00-10
166.560.00-1071355.000.010.00-151,619
123.560.00-9486360.000.010.00-10
139.080.00-1103365.000.020.00-300
150.410.00-102254370.000.010.00-1000
130.870.00-595375.000.010.00-54,179
152.130.00-500380.000.010.00-420
94.580.00-2724385.000.010.00-11856
123.180.00-156390.000.010.00-430
135.800.00-20395.000.010.00-8870
130.810.00-20400.000.020.00-20
126.640.00-10405.000.010.00-1157,699
96.150.00-10406.000.030.00-500
74.770.00-24400407.000.020.00-443,006
113.090.00-10154408.000.010.00-40
95.300.00-286409.000.030.00-30
120.000.00-110410.000.020.00-332,220
70.950.00-6125411.000.030.00-2400
110.510.00-2100412.000.030.00-130452
94.090.00-1438413.000.070.00-21,156
107.880.00-1135414.000.050.00-10
96.520.00-10415.000.020.00-110
92.360.00-20416.000.030.00-1327
100.810.00-2436417.000.090.00-1954
80.930.00-2199418.000.030.00-10
63.990.00-140119419.000.030.00-2000
107.530.00-20420.000.020.00-40
106.720.00-15481421.000.010.00-2600
108.420.00-160422.000.020.00-221976
92.820.00-293423.000.020.00-210
81.480.00-25167424.000.020.00-110
105.800.00-40425.000.020.00-1454,521
88.710.00-6143426.000.020.00-1575
93.870.00-2120427.000.020.00-10
104.380.00-14497428.000.020.00-5000
93.060.00-10429.000.020.00-1,4010
101.380.00-2299430.000.020.00-9910
71.470.00-2226431.000.030.00-9613,425
81.140.00-300432.000.020.00-120
53.920.00-2305433.000.020.00-2000
89.000.00-1591434.000.020.00-2000
97.000.00-10435.000.020.00-225,864
81.450.00-10436.000.050.00-220
85.630.00-10437.000.030.00-2427
73.880.00-1150438.000.040.00-1250
82.850.00-1249439.000.030.00-210
91.920.00-2103440.000.020.00-4385,807
90.930.00-90441.000.050.00-1,3400
59.620.00-1424442.000.030.00-12,595
86.400.00-10443.000.030.00-6100
87.030.00-1852444.000.020.00-1000
85.170.00-100445.000.040.00-2,02163,567
84.610.00-1750446.000.030.00-1240
83.600.00-4668447.000.050.00-30
72.540.00-1501448.000.030.00-9970
72.640.00-1764449.000.030.00-160760
80.730.00-261,580450.000.040.00-3350
79.740.00-1663451.000.020.00-150
69.930.00-10452.000.020.00-6412,633
64.120.00-1659453.000.030.00-20
77.970.00-1719454.000.030.00-801,816
74.980.00-10455.000.030.00-814,087
62.840.00-10456.000.030.00-720
65.340.00-77973457.000.050.00-1050
55.200.00-10458.000.030.00-130
63.350.00-741,281459.000.050.00-104447
71.360.00-11,865460.000.040.00-90
57.730.00-1407461.000.030.00-210
59.770.00-10462.000.040.00-100
66.560.00-2413463.000.060.00-150
57.610.00-2216464.000.040.00-841897
67.040.00-50465.000.050.00-1980
56.230.00-10466.000.060.00-10
45.800.00-1870467.000.040.00-71,242
64.230.00-1571468.000.040.00-111,201
58.870.00-20469.000.040.00-1041,049
61.850.00-10470.000.040.00-550
33.350.00-3864471.000.040.00-781,180
59.590.00-10472.000.050.00-10
58.840.00-10473.000.060.00-1371,296
48.880.00-20474.000.040.00-1654
55.100.00-50475.000.040.00-1,6430
40.560.00-161476.000.050.00-3,0000
41.400.00-138477.000.050.00-3970
41.770.00-1056478.000.050.00-7590
51.080.00-10479.000.060.00-110
52.230.00-21,472480.000.050.00-8080
48.730.00-10481.000.050.00-210
40.950.00-2246482.000.050.00-5455,874
46.850.00-159483.000.050.00-5540
44.570.00-40484.000.060.00-575,565
45.720.00-150485.000.050.00-6500
43.680.00-3480486.000.060.00-491,781
35.990.00-10487.000.060.00-283,314
41.920.00-40488.000.060.00-176,573
40.960.00-4236489.000.050.00-780
41.900.00-51,160490.000.050.00-2140
38.020.00-802,481491.000.070.00-330
36.990.00-750492.000.060.00-260
36.020.00-84308493.000.060.00-810
35.040.00-50560494.000.070.00-230
35.780.00-190495.000.070.00-4,2020
34.650.00-20496.000.100.00-750
33.000.00-2390497.000.090.00-1,05011,752
31.020.00-44608498.000.090.00-885,192
32.000.00-5898499.000.080.00-3000
30.700.00-480500.000.100.00-7,80772,887
29.090.00-51,342501.000.090.00-6690
28.080.00-1190502.000.100.00-1,96510,036
29.510.00-100503.000.120.00-6150
26.490.00-40504.000.110.00-830
25.800.00-180505.000.120.00-7280
26.120.00-30506.000.170.00-2824,889
24.250.00-230507.000.150.00-1540
23.900.00-170508.000.160.00-1096,146
21.830.00-170509.000.200.00-25312,299
21.300.00-620510.000.210.00-12,0050
20.400.00-110511.000.240.00-1950
19.450.00-60512.000.240.00-3330
18.060.00-180513.000.290.00-2430
17.630.00-133,285514.000.320.00-8168,747
16.000.00-400515.000.370.00-15,48446,371
15.580.00-100516.000.430.00-2230
14.120.00-260517.000.490.00-5815,336
13.600.00-140518.000.500.00-3484,300
12.260.00-140519.000.600.00-6210
11.900.00-24013,219520.000.710.00-8,4180
10.950.00-45524,055521.000.810.00-7770
9.850.00-450522.000.960.00-1,7986,313
8.810.00-603,661523.001.090.00-1,8350
7.990.00-510524.001.200.00-4,1080
7.300.00-1,6006,952525.001.510.00-4,49510,461
6.450.00-2144,696526.001.680.00-2,3475,791
5.820.00-4722,269527.002.060.00-1,6060
5.100.00-2,6427,047528.002.340.00-1,6322,586
4.430.00-2,6095,918529.002.740.00-1,6152,610
3.860.00-10,84321,592530.003.190.00-12,60212,976
3.310.00-6,6970531.003.620.00-3,8852,577
2.810.00-1,7690532.004.170.00-2,4550
2.390.00-1,3010533.004.540.00-5890
1.960.00-8270534.005.500.00-2220
1.610.00-4,3310535.006.220.00-367621
1.460.00-1,8810536.005.980.00-314144
1.180.00-9665,258537.007.380.00-844
0.840.00-1,3450538.008.600.00-119148
0.630.00-1,1864,718539.009.150.00-329410
0.490.00-6,0030540.009.900.00-157583
0.410.00-1991,457541.0010.830.00-22
0.310.00-9600542.0011.820.00-66
0.220.00-1940543.0012.820.00-10
0.160.00-1550544.0014.280.00-11
0.120.00-6195,163545.0016.660.00-40
0.110.00-8170546.0016.300.00-32
0.110.00-1,3620547.0017.600.00-10
0.070.00-1580548.00-----
0.070.00-430549.00-----
0.050.00-7540550.0019.800.00-30717
0.030.00-420555.0024.870.00-11
0.020.00-15810,082560.0029.850.00-10
0.020.00-13,200565.0056.090.00-30
0.010.00-1787,327570.0040.000.00-20
0.010.00-3949575.0054.790.00--0
0.020.00-1,6125,549580.0051.000.00-110
0.010.00-1000585.0064.300.00-20
0.020.00-11,554590.0069.310.00-10
0.010.00-414,389595.00-----
0.010.00-105,003600.0077.770.00-10