Singapore markets open in 2 hours 12 minutes

SPDR S&P 500 ETF Trust (SPY)

NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
512.85+4.77 (+0.94%)
At close: 04:00PM EST
511.98 -0.86 (-0.17%)
After hours: 07:59PM EST
In the money
Show:ListStraddle
Calls
31 May 2024
Puts
Last priceChange% changeVolumeOpen interestStrikeLast priceChange% changeVolumeOpen interest
210.540.00-318300.000.160.00-81,346
195.870.00-340305.000.300.00-1544
172.500.00-118310.000.250.00-5926
167.500.00-230315.000.210.00-1280
148.690.00-23320.000.230.00-1201
176.890.00--2325.000.240.00-3260
139.100.00-2106330.000.23-0.03-11.54%1420
134.260.00--1335.000.280.00-1249
137.760.00-267340.000.310.00-200465
126.090.00-482345.000.310.00-100151
149.250.00-2168350.000.31-0.06-16.22%33,084
123.920.00-271355.000.33-0.02-5.71%20704
123.560.00-9486360.000.36-0.02-5.26%11768
113.080.00-4102365.000.39-0.02-4.88%22,143
109.010.00-46330370.000.40-0.04-9.09%1571,422
104.150.00-10893375.000.43-0.03-6.52%73,785
119.970.00-60154380.000.490.00-241,320
94.580.00-2724385.000.50-0.05-9.09%1427
113.980.00-256390.000.54-0.07-11.48%21919
120.65+2.49+2.11%1113395.000.58-0.07-10.77%40564
102.710.00-3266400.000.63-0.02-3.08%1049,231
109.750.00-1308405.000.66-0.05-7.04%1816,895
75.470.00-13194406.001.400.00-5128
74.770.00-24400407.000.72-0.03-4.00%1656,054
73.880.00-84144408.001.420.00-3100
95.300.00-286409.000.72-0.51-41.46%15922
96.700.00-2255410.000.73-0.03-3.95%251,585
70.950.00-6125411.000.780.00-2750
70.220.00-6499412.000.970.00-5212
68.510.00-68427413.000.76-0.15-16.48%5,03184
89.430.00-1136414.001.650.00-1447
84.450.00-2257415.000.79-0.05-5.95%563824
67.420.00-533416.000.81-0.09-10.00%62136
81.600.00-2435417.001.090.00-258
80.930.00-2199418.000.83-0.03-3.49%576
63.990.00-140119419.000.910.00-1152
98.05+17.85+22.26%438420.000.88-0.03-3.30%41,525
77.880.00-72466421.000.90-0.10-10.00%3189
62.250.00-284422.000.960.00-2541
90.080.00-193423.001.050.00-182
81.480.00-25167424.001.080.00-157
90.390.00-349425.000.94-0.04-4.08%73,676
78.980.00-2141426.000.990.00-4507
56.540.00-2120427.000.97-0.25-20.49%490
54.970.00-2404428.000.98-0.17-14.78%12126
54.710.00-2270429.001.240.00-1603
83.830.00-1217430.001.00-0.13-11.50%572,292
71.470.00-2226431.001.01-0.13-11.40%23,197
86.50+34.47+66.25%10222432.001.140.00-179
53.920.00-2305433.001.180.00-940402
63.700.00-3592434.001.180.00-239
83.75+4.24+5.33%17556435.001.09-0.11-9.17%25891
77.780.00-2555436.001.240.00-126
64.820.00-197437.001.230.00-1132
56.120.00-4114438.001.410.00-154
58.300.00-1248439.001.310.00-12,013
72.840.00-3278440.001.20-0.16-11.76%395,383
73.700.00-1375441.001.24-0.29-18.95%2250
65.700.00-5422442.001.490.00-11,328
69.450.00-1809443.001.440.00-5811
68.150.00-1836444.001.570.00-233
74.06+6.17+9.09%10595445.001.36-0.11-7.48%2910,462
72.94+4.21+6.13%3571446.001.42-0.10-6.58%4287
66.350.00-1675447.001.540.00-72,022
65.400.00-1508448.001.43-0.31-17.82%26751
64.310.00-9768449.001.47-0.15-9.26%3315
68.81+3.68+5.65%51,432450.001.48-0.12-7.50%2153,226
55.440.00-2648451.001.58-0.24-13.19%22436
53.990.00-7230452.001.61-0.24-12.97%42,167
50.700.00-5392453.001.820.00-22,017
59.710.00-86713454.001.63-0.19-10.44%22,042
64.46+3.67+6.04%21,575455.001.70-0.14-7.61%525,808
50.030.00-1782456.001.70-0.13-7.10%22346
58.240.00-1954457.001.75-0.22-11.17%21,787
56.140.00-61,262458.001.83-0.16-8.04%104188
56.77+0.45+0.80%21,197459.001.85-0.44-19.21%11154
60.00+6.12+11.36%13,148460.001.85-0.27-12.74%1871,599
58.34+3.90+7.16%3431461.002.190.00-1201
53.520.00-3636462.002.06-0.30-12.71%4504
52.610.00-16418463.002.02-0.28-12.17%3274
51.660.00-11207464.002.12-0.50-19.08%127176
54.94+4.13+8.13%41,231465.002.11-0.19-8.26%122910
49.890.00-50613466.002.20-0.25-10.20%101513
38.690.00-2408467.002.650.00-3319
48.050.00-6586468.002.43-0.23-8.65%2755
41.450.00-1987469.002.50-0.37-12.89%1753
47.18+1.04+2.25%11,818470.002.43-0.34-12.27%2702,665
45.310.00-3656471.002.55-0.30-10.53%1002,018
44.900.00-38436472.002.80-0.23-7.59%34641
47.29+3.84+8.84%57473.002.90-0.12-3.97%221193
43.280.00-316474.002.75-0.39-12.42%592
45.68+3.83+9.15%9498475.002.83-0.35-11.01%1765,106
40.510.00-749476.002.89-0.40-12.16%1992
39.830.00-130477.003.03-0.82-21.30%7245
40.68+3.78+10.24%114478.003.04-0.52-14.61%11521
42.27+6.98+19.78%15479.003.18-0.57-15.20%101151
41.30+4.07+10.93%101,413480.003.25-0.49-13.10%4942,593
40.27+5.62+16.22%14481.003.34-0.55-14.14%1805,048
38.90+4.77+13.98%79482.003.45-0.53-13.32%23,980
38.69+10.77+38.57%259483.003.60-0.59-14.08%25763
33.180.00-193484.003.69-0.89-19.43%5387
35.77+3.15+9.66%464,456485.003.80-0.40-9.52%4017,833
35.51+3.13+9.67%1164486.003.89-0.66-14.51%17649
29.700.00-3126487.004.12-0.87-17.43%3,006437
23.420.00-220271488.004.18-0.81-16.23%811,259
33.51+6.79+25.41%1220489.004.31-0.67-13.45%8190
32.25+4.35+15.59%1011,134490.004.47-0.58-11.49%1322,787
27.020.00-12,477491.004.82-0.84-14.84%8856
28.150.00-176492.004.86-0.79-13.98%9599
28.780.00-1202493.005.02-0.82-14.04%4,78926
29.05+3.75+14.82%4473494.005.06-1.37-21.31%22303
28.02+4.88+21.09%1001,443495.005.37-0.67-11.09%2086,627
27.84+4.72+20.42%2219496.005.87-0.46-7.27%298
26.85+4.36+19.39%2135497.005.95-0.97-14.02%21,301
25.47+2.62+11.47%8170498.005.94-1.27-17.61%12656
25.04+3.74+17.56%13712499.006.16-1.33-17.76%26359
24.41+2.91+13.53%662,441500.006.30-1.24-16.45%6324,241
23.35+4.53+24.07%155200501.007.08-1.25-15.01%74228
22.61+3.81+20.27%31439502.006.80-1.03-13.15%10835
20.41+2.14+11.71%1122,713505.007.64-1.48-16.23%6885,447
18.64+2.51+15.56%57191508.008.60-1.59-15.60%44208
18.11+3.14+20.98%102176509.009.02-1.40-13.44%1297,060
17.19+2.41+16.31%691,393510.009.39-1.74-15.63%465590
16.72+4.20+33.55%8688511.009.80-1.90-16.24%83383
15.72+2.63+20.09%109197512.0010.11-2.39-19.12%154238
15.34+3.08+25.12%6139513.0010.34-3.04-22.72%10515
14.64+2.87+24.38%22346514.0010.99-1.58-12.57%3,15363
14.35+2.67+22.86%3291,326515.0011.18-2.53-18.45%195248
13.31+3.60+37.08%7101516.00-----
12.78+3.38+35.96%12372517.0012.24+12.24-633
12.52+2.24+21.79%434518.0014.71+14.71--4
12.06+3.05+33.85%173148519.00-----
11.09+2.13+23.77%633,391520.0013.67-2.13-13.48%28167
10.79+2.39+28.45%212521.00-----
9.44+1.67+21.49%348522.00-----
9.87+9.87-11523.00-----
7.750.00-51524.0016.05+16.05-20
9.06+1.99+28.15%4206,508525.0016.99-3.42-16.76%9128
6.090.00-2526526.00-----
8.16+8.16-752527.00-----
7.68+2.35+44.09%4115528.00-----
4.980.00-287529.00-----
6.86+1.62+30.92%1262,563530.0020.40-5.77-22.05%426
6.60+1.62+32.53%6334531.00-----
6.20+1.04+20.16%94114532.00-----
4.060.00-95304533.00-----
4.23+0.23+5.75%62738534.00-----
5.18+1.28+32.82%692,525535.0028.120.00-11
4.25+1.05+32.81%134536.00-----
3.45+0.48+16.16%1270537.00-----
4.23+1.08+34.29%1932,196538.00-----
3.91+0.55+16.37%21539.00-----
3.96+1.26+46.67%361,833540.0033.580.00-179
3.51+1.09+45.04%12541.00-----
3.36+3.36-1271542.0032.570.00-11
3.18+0.89+38.86%7355543.00-----
3.03+3.03-5480544.00-----
2.72+0.88+47.83%51716545.00-----
2.01+0.70+53.44%223,909550.0050.410.00-10
1.36+0.35+34.65%333,142555.00-----
0.91+0.24+35.82%181,601560.00-----
0.64+0.20+45.45%20379565.00-----
0.45+0.14+45.16%7212570.0074.470.00-10
0.30+0.08+36.36%393575.00-----
0.25+0.07+38.89%271580.00-----
0.120.00-14385585.00-----
0.110.00-505931590.00-----
0.10+0.02+25.00%1,0471,887600.00-----