Singapore markets close in 6 hours 24 minutes

SPDR S&P 500 ETF Trust (SPY)

NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
529.81+0.37 (+0.07%)
At close: 04:00PM EDT
529.27 -0.54 (-0.10%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Calls
21 June 2024
Puts
Last priceChange% changeVolumeOpen interestStrikeLast priceChange% changeVolumeOpen interest
350.460.00-50422180.000.010.00-26,888
331.800.00-260185.000.010.00-113,607
305.940.00-46308190.000.010.00-24,141
314.820.00-2905195.000.010.00-131,488
328.490.00-6518200.000.010.00-35,702
302.060.00-2352205.000.010.00-14,921
319.46+18.80+6.25%3122210.000.010.00-12,348
317.300.00-11430215.000.010.00-3005,552
310.240.00-15689220.000.010.00-226,844
290.930.00-41,081225.000.010.00-203,189
301.500.00-31,123230.000.010.00-2010,945
296.480.00-11,354235.000.010.00-167,397
268.700.00-21,478240.000.010.00-1,4986,001
256.630.00-340245.000.010.00-2002,472
281.650.00-11,075250.000.010.00-697,240
263.350.00-1665255.000.010.00-1,0004,829
268.200.00-1922260.000.010.00-922,711
236.650.00-218639265.000.010.00-114,797
260.430.00-1707270.000.010.00-118,015
232.480.00-21,614275.000.01-0.01-50.00%3112,051
249.72-0.78-0.31%33,025280.000.010.00-59,529
228.220.00-21,170285.000.01-0.01-50.00%924,715
242.160.00-186770290.000.010.00-3727,317
237.440.00-4906295.000.01-0.01-50.00%405,205
232.620.00-71,680300.000.020.00-6735,525
216.870.00-22,032305.000.020.00-1006,256
220.870.00-22,548310.000.01-0.01-50.00%2246,106
215.690.00-11,375315.000.01-0.01-50.00%45,169
210.91-2.09-0.98%62,672320.000.020.00-219,025
209.280.00-11,218325.000.020.00-8511,265
201.24+2.02+1.01%591,904330.000.02-0.01-33.33%7249,659
176.440.00-31,290335.000.02-0.01-33.33%3217,111
193.060.00-101,109340.000.02-0.02-50.00%512,661
185.83-0.11-0.06%305,802345.000.030.00-550,818
181.59+1.69+0.94%12,947350.000.030.00-142,970
177.680.00-81,501355.000.03-0.01-25.00%3,100110,774
172.990.00-62,413360.000.03-0.01-25.00%1222,205
164.840.00-1888365.000.03-0.02-40.00%1016,501
159.910.00-31,521370.000.04-0.01-20.00%7416,512
154.310.00-13,106375.000.04-0.02-33.33%16125,048
152.890.00-64,287380.000.05-0.01-16.67%4511,838
146.45+1.05+0.72%167,340385.000.06-0.01-14.29%24723,479
140.05+3.40+2.49%507,468390.000.05-0.02-28.57%168108,891
131.510.00-611,311395.000.07-0.01-12.50%131,101
130.00+2.53+1.98%410,493400.000.080.00-1,111258,745
124.51-2.41-1.90%44,361405.000.080.00-2,51826,840
117.710.00-212,822410.000.08-0.01-11.11%3525,015
101.650.00-1609412.000.08-0.01-11.11%282,041
118.700.00-1256413.000.090.00-153,135
90.750.00-60414.000.100.00-203,624
115.100.00-111,292415.000.09-0.01-10.00%1620,666
114.140.00-5261416.000.100.00-64832
112.95+6.62+6.23%1137417.000.08-0.03-27.27%132,513
105.630.00-24376418.000.08-0.02-20.00%131,376
107.010.00-21,338419.000.09-0.02-18.18%52,638
111.12+2.57+2.37%124,460420.000.10-0.01-9.09%1945,796
91.300.00-31,099421.000.10-0.01-9.09%125,688
103.900.00-21,642422.000.150.00-267,053
108.470.00-31,537423.000.10-0.04-28.57%84,883
83.300.00-42,189424.000.10-0.02-16.67%42,410
105.05-1.12-1.05%2113,070425.000.12-0.01-7.69%1927,226
105.13+10.70+11.33%13,296426.000.12-0.03-20.00%221,377
96.390.00-14,227427.000.12-0.04-25.00%213,031
79.620.00-22,878428.000.110.00-263,480
74.490.00-12,618429.000.11-0.06-35.29%2612,497
101.53+4.28+4.40%1769,343430.000.120.00-5183,927
77.260.00-1902,044431.000.13-0.04-23.53%173,348
91.970.00-11,600432.000.13-0.01-7.14%71,308
98.450.00-21,807433.000.13-0.01-7.14%122,215
81.180.00-11,324434.000.14+0.01+7.69%884,042
96.33+0.49+0.51%711,260435.000.13-0.01-7.14%4972,235
96.210.00-11,178436.000.14-0.07-33.33%543,136
93.890.00-11,025437.000.14-0.01-6.67%102,452
85.290.00-31,046438.000.15-0.01-6.25%121,590
94.540.00-11,536439.000.150.00-554,731
91.15+2.29+2.58%512,339440.000.14-0.01-6.67%29362,346
90.63+0.06+0.07%11,738441.000.15-0.01-6.25%222,320
91.150.00-141,692442.000.160.00-335,761
88.630.00-11,590443.000.16+0.02+14.29%54,288
79.640.00-11,164444.000.15-0.01-6.25%154,379
87.07+4.26+5.14%417,220445.000.170.00-24127,970
76.890.00-32,378446.000.18-0.02-10.00%53,424
82.09-1.93-2.30%2902447.000.18-0.01-5.26%893,111
84.360.00-14,532448.000.190.00-253,284
81.81+2.82+3.57%11,312449.000.18-0.05-21.74%9,28313,596
80.74+0.24+0.30%4,02721,363450.000.180.00-4,49561,717
79.230.00-21,916451.000.190.00-211,767
80.900.00-2181452.000.20-0.03-13.04%173,091
79.140.00-12,068453.000.200.00-410,768
69.920.00-199454.000.21+0.01+5.00%23,125
75.56-0.45-0.59%916,970455.000.21+0.01+5.00%4562,430
76.570.00-2722456.000.210.00-95,121
74.560.00-13,129457.000.220.00-112,822
73.500.00-31130458.000.210.00-22,418
73.120.00-1379459.000.230.00-353,579
70.63-0.30-0.42%1814,793460.000.24+0.02+9.09%7572,424
72.010.00-25222461.000.250.00-1044,338
68.27-0.83-1.20%1732462.000.240.00-643,985
69.260.00-10190463.000.26+0.02+8.33%222,492
65.590.00-8109464.000.26+0.01+4.00%1183,593
65.73-0.26-0.39%11215,437465.000.26+0.01+4.00%1,42624,952
67.440.00-2330466.000.28+0.03+12.00%635,733
60.690.00-192467.000.29+0.01+3.57%643,488
62.300.00-1405468.000.29+0.01+3.57%74,021
61.300.00-1238469.000.30+0.02+7.14%2383,639
60.66-0.53-0.87%2024,431470.000.28-0.01-3.45%19972,951
59.170.00-2451471.000.31+0.01+3.33%2316,352
59.63+1.81+3.13%1141472.000.310.00-872,992
57.11-0.47-0.82%2118473.000.33+0.02+6.45%2068,915
55.210.00-13307474.000.34+0.02+6.25%6533,090
55.73-0.70-1.24%318,605475.000.35+0.02+6.06%56166,354
53.74-1.37-2.49%5126476.000.37+0.03+8.82%723,866
51.860.00-18138477.000.37+0.01+2.78%2822,113
53.56-0.53-0.98%1394478.000.39+0.04+11.43%4322,600
52.830.00-14129479.000.40+0.04+11.11%5533,073
50.94-0.67-1.30%15832,831480.000.36-0.01-2.70%1,55683,516
50.63+1.63+3.33%2254481.000.47+0.08+20.51%814,737
51.030.00-5443482.000.44+0.04+10.00%2537,290
47.160.00-1304483.000.42-0.01-2.33%3337,298
47.48+3.44+7.81%2289484.000.43-0.01-2.27%9543,926
45.52-0.70-1.51%4029,667485.000.49+0.04+8.89%40727,088
47.640.00-2114486.000.450.00-5026,315
40.990.00-81912487.000.56+0.09+19.15%7637,275
42.260.00-1294488.000.54+0.05+10.20%755,162
41.70-0.90-2.11%2497489.000.57+0.06+11.76%28437,082
40.66-0.50-1.21%1549,442490.000.55+0.01+1.85%83773,024
41.41-0.83-1.96%22432491.000.62+0.07+12.73%34010,511
39.01-2.30-5.57%2785492.000.63+0.05+8.62%9066,832
38.62-2.03-4.99%210,162493.000.60-0.01-1.64%1,16419,189
36.68-1.07-2.83%17788494.000.69+0.08+13.11%2,52915,583
36.17+0.08+0.22%1732,578495.000.63-0.03-4.55%59750,095
35.76-1.61-4.31%2897496.000.80+0.12+17.65%1267,626
34.540.00-12,417497.000.74+0.03+4.23%25616,341
33.650.00-21,785498.000.76+0.03+4.11%6833,090
33.20+0.91+2.82%22,246499.000.87+0.07+8.75%19411,601
30.95-0.86-2.70%4056,555500.000.820.00-3,94582,250
31.63+4.47+16.46%34,428501.000.89+0.03+3.49%67311,795
29.68+0.01+0.03%357,480502.000.94+0.02+2.17%1,20211,485
28.86+3.75+14.93%25,788503.001.06+0.09+9.28%2,14810,758
28.47+0.41+1.46%104,644504.001.10+0.10+10.00%1,6419,092
27.48+0.68+2.54%3626,807505.001.03-0.01-0.96%9,04335,140
25.75-0.45-1.72%235,117506.001.22+0.11+9.91%9919,884
24.29+2.69+12.45%125,895507.001.11-0.07-5.93%1,10910,984
24.12-0.28-1.15%64,168508.001.35+0.11+8.87%1,4969,024
23.52+0.10+0.43%174,747509.001.48+0.13+9.63%1,1966,401
22.75+0.44+1.97%4230,082510.001.42+0.04+2.90%7,96084,791
20.860.00-24,712511.001.55+0.07+4.73%1,8857,723
19.880.00-116,878512.001.590.00-8577,779
19.54-0.18-0.91%155,803513.001.58-0.10-5.95%1,8538,344
19.02-0.28-1.45%33,656514.001.96+0.17+9.50%8388,613
18.20+0.20+1.11%9019,993515.001.94+0.04+2.11%3,05726,977
16.83-0.27-1.58%64,509516.002.21+0.17+8.33%1,8596,922
16.03-0.18-1.11%76,659517.002.15-0.03-1.38%2,2197,597
14.75-0.65-4.22%296,667518.002.17-0.18-7.66%1,21320,548
14.18-0.09-0.63%223,673519.002.50+0.02+0.81%2,46810,968
13.70+0.03+0.22%13531,965520.002.71+0.04+1.50%13,31248,772
11.32-1.29-10.23%17,632521.002.72-0.16-5.56%5929,563
12.30+0.51+4.33%2712,516522.002.92-0.18-5.81%1,3909,276
11.30+0.39+3.57%365,540523.003.27-0.06-1.80%9659,134
10.69+0.46+4.50%5917,591524.003.47-0.10-2.80%1,8109,571
9.78+0.10+1.03%1,43830,641525.003.85+0.01+0.26%7,67025,813
9.25+0.49+5.59%2603,681526.004.04-0.12-2.88%1,9527,507
8.44+0.19+2.30%6066,749527.004.40-0.08-1.79%3,91911,425
7.72+0.20+2.66%1,4038,466528.004.78-0.05-1.04%2,7967,563
7.08+0.18+2.61%1,6637,095529.005.18-0.03-0.58%3,20923,453
6.38+0.11+1.75%5,85232,645530.005.54-0.10-1.77%6,09519,806
5.72+0.03+0.53%1,60410,474531.005.94-0.13-2.14%7587,692
5.55+0.37+7.14%4465,719532.006.40-0.43-6.30%8662,499
4.72+0.16+3.51%6587,370533.006.90-0.16-2.27%8052,824
4.19+0.02+0.48%7196,350534.007.43-0.46-5.83%4982,444
3.66+0.04+1.10%1,98012,495535.007.80-0.70-8.24%782,320
3.34+0.13+4.05%6136,113536.009.80+0.73+8.05%61,549
2.92+0.12+4.29%5196,969537.009.00-0.60-6.25%10373
2.64+0.19+7.76%9034,405538.009.62-0.83-7.94%3195
2.00-0.10-4.76%1,0673,864539.0010.55-0.23-2.13%496
1.88+0.07+3.87%5,07829,981540.0011.20-0.33-2.86%254885
1.64+0.07+4.46%5785,415541.0011.290.00-4527
1.46+0.12+8.96%9136,080542.0014.04-1.79-11.31%39
1.15+0.03+2.68%4454,930543.0015.37+1.57+11.38%39
0.99+0.04+4.21%6285,378544.0015.88+1.02+6.86%647
0.81+0.02+2.53%1,82136,462545.0018.340.00-6295
0.67+0.02+3.08%4357,157546.0018.400.00-245
0.49-0.05-9.26%1,1904,543547.0018.30-0.90-4.69%94
0.43-0.02-4.44%2212,743548.0022.500.00-20
0.350.00-2773,365549.0020.050.00-12
0.30+0.01+3.45%2,56022,302550.0020.500.00-322
0.25+0.02+8.70%4567,926551.0023.530.00-30
0.18-0.02-10.00%6503,033552.0056.200.00-20
0.13+0.01+8.33%59715,032555.0022.920.00-21
0.07+0.02+40.00%24716,425560.0032.320.00-12
0.040.00-1513,454565.0036.68+1.17+3.29%627
0.030.00-188,356570.0056.310.00-40
0.030.00-3,73714,374575.0050.740.00-20
0.03+0.02+200.00%7216,156580.0054.190.00-2011
0.02+0.01+100.00%5256,897585.0064.240.00-110
0.010.00-37,823590.0086.220.00-20
0.010.00-46,285595.0065.680.00-10
0.010.00-4,77871,620600.0074.330.00-20
0.01-0.01-50.00%3,0005,987605.0079.340.00-10
0.010.00-22,831610.0081.450.00-10
0.010.00-13,719615.0095.810.00-20
0.020.00-7010,968620.00102.550.00-10
0.010.00-29,256625.00190.910.00--0
0.010.00-18,470630.00120.760.00-40
0.010.00-413,178635.00117.530.00-10
0.010.00-92,609640.00140.980.00-40
0.010.00-31,160645.00211.070.00--0
0.010.00-31,970650.00141.460.00-20
0.020.00-1251655.00220.980.00--0
0.010.00-90780660.00226.480.00-1500
0.010.00-1415665.00231.220.00--0
0.010.00-11,222670.00236.200.00--0
0.010.00-105,651675.00164.560.00-130
0.010.00-108,210680.00149.950.00-10