Singapore markets open in 7 hours 14 minutes

SPDR S&P 500 ETF Trust (SPY)

NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
456.15-0.45 (-0.10%)
As of 12:46PM EST. Market open.
In the money
Show:ListStraddle
Calls
21 June 2024
Puts
Last priceChange% changeVolumeOpen interestStrikeLast priceChange% changeVolumeOpen interest
236.500.00-3170180.000.210.00-8115,381
266.190.00--1185.000.220.00-151,150
252.980.00-18190.000.250.00-261,547
201.300.00-22195.000.330.00-1664
257.980.00-164200.000.280.00-14,320
201.740.00-22205.000.330.00-3537
223.030.00-119210.000.30-0.02-6.25%9556
244.200.00-114215.000.34-0.02-5.56%24,206
239.750.00-121220.000.35-0.03-7.89%5258,457
219.300.00-28225.000.37-0.03-7.50%100788
213.700.00-330230.000.410.00-211,530
223.000.00-2754235.000.500.00-1299
182.000.00-57240.000.470.00-6916
213.720.00-21245.000.510.00-3952
212.16+2.01+0.96%179250.000.51-0.04-7.27%51,571
204.880.00-126255.000.570.00-3171
203.250.00-139260.000.630.00-65,031
197.000.00-275265.000.700.00-161,039
192.150.00-468270.000.700.00-51,749
187.020.00-1727275.000.750.00-133,880
183.680.00-7840280.000.800.00-43,431
185.530.00-11100285.000.82-0.03-3.53%11,186
167.500.00-1208290.000.980.00-24,273
167.220.00-446295.001.030.00-203,937
163.40+0.91+0.56%31,028300.001.00-0.03-2.91%8128,366
158.850.00-2937305.001.08-0.06-5.26%32,990
152.860.00-1701,017310.001.130.00-1012,880
148.050.00-386529315.001.23-0.05-3.91%13,260
144.82+0.12+0.08%12,845320.001.330.00-7216,815
137.780.00-1326325.001.42-0.02-1.39%316,837
134.330.00-1041,052330.001.54-0.01-0.65%5619,119
128.580.00-3486335.001.64-0.01-0.61%19,454
123.870.00-41,265340.001.77-0.04-2.21%109,560
120.900.00-95,030345.001.940.00-107,559
115.500.00-12,708350.002.04-0.02-0.97%4331,720
110.77+0.19+0.17%2838355.002.14-0.07-3.17%64,704
105.310.00-32,250360.002.39-0.05-2.05%125,787
103.41+2.04+2.01%4614365.002.61-0.05-1.88%315,904
96.48-0.31-0.32%2845370.002.83-0.07-2.41%13534,713
93.000.00-13,098375.003.09-0.05-1.59%4714,415
87.590.00-24,141380.003.34-0.10-2.91%5116,017
83.300.00-26,328385.003.66-0.10-2.66%9311,879
78.380.00-6266,634390.004.04-0.05-1.22%11830,633
73.750.00-36,450395.004.510.00-2223,940
69.530.00-110,377400.004.85-0.10-2.02%3056,540
64.990.00-105,536405.005.42-0.16-2.87%4125,690
61.00+1.62+2.73%112,892410.006.04+0.08+1.34%815,286
58.750.00-100304412.006.300.00-521,162
57.900.00-100153413.006.630.00-1682
56.380.00-280414.006.890.00-2347
56.78+0.27+0.48%211,305415.006.70+0.02+0.30%3126,280
55.310.00-2241416.006.54-0.24-3.54%1307
54.420.00-612417.006.850.00-4311
54.490.00-2105418.007.100.00-8123
53.270.00-3815419.006.96-0.39-5.31%1978
53.00+0.13+0.25%216,416420.007.27-0.03-0.41%652,391
53.41+1.44+2.77%2799421.007.37-0.28-3.66%3,6751,021
50.910.00-21,163422.007.750.00-244,842
48.710.00-148372423.007.860.00-32,039
49.140.00-41,000424.008.050.00-191,639
50.28+1.89+3.91%114,473425.007.98-0.17-2.09%218,978
47.540.00-4957426.008.360.00-2824
47.36+1.19+2.58%22,538427.008.600.00-3230
45.370.00-21,337428.008.930.00-11,786
45.130.00-21,085429.008.860.00-6701,129
46.16+1.86+4.20%122,358430.009.15+0.05+0.55%4039,229
44.67+1.14+2.62%2924431.009.300.00-8123
43.480.00-8465432.009.500.00-4794
43.58+1.45+3.44%2826433.009.10-0.60-6.19%35364
42.16+1.24+3.03%2475434.009.79-0.25-2.49%9229
41.55+0.76+1.86%5012,650435.009.79-0.28-2.78%148,818
40.58+1.82+4.70%2288436.0010.18-0.23-2.21%11660
39.93+0.83+2.12%2706437.0010.41-0.14-1.33%22297
38.60+1.94+5.29%3256438.0010.62-0.11-1.03%30535
36.970.00-2776439.0010.99-0.01-0.09%1770
36.650.00-97,663440.0011.21-0.04-0.36%9341,839
35.64-0.43-1.19%2623441.0011.550.00-11490
34.940.00-2895442.0011.700.00-61,325
34.120.00-4919443.0011.800.00-31,154
32.420.00-2216444.0012.320.00-1155
33.050.00-111,491445.0012.49-0.01-0.08%1,00310,984
32.43+0.68+2.14%2071,396446.0012.650.00-8431
31.93+0.69+2.21%2275447.0012.960.00-1636
31.23+1.23+4.10%2948448.0013.15-0.08-0.60%21,472
29.80-0.05-0.17%2321449.0013.700.00-51394
29.54+0.73+2.53%3120,235450.0013.83+0.03+0.22%1,34336,754
28.220.00-3697451.0014.090.00-5683
25.89+0.07+0.27%5616,814455.0015.40+0.05+0.33%6316,064
22.35-0.12-0.53%3115,753460.0017.12+0.05+0.29%14232,676
19.29-0.01-0.05%1716,503465.0019.33+0.23+1.20%5096,478
16.45+0.01+0.06%29124,987470.0021.63-0.12-0.55%72,547
13.79-0.05-0.36%25811,266475.0024.42+0.14+0.58%10131
11.40-0.02-0.18%7626,596480.0027.540.00-13200
9.34+0.09+0.97%4946,004485.0031.610.00-459
7.55+0.08+1.07%3926,448490.0035.000.00-3511
5.99-0.05-0.83%216,366495.0041.450.00-15
4.67+0.05+1.08%1912,960500.0039.810.00-1123
3.70+0.15+4.23%34,718505.0050.320.00-23
2.85+0.06+2.15%155,309510.0069.030.00-12
2.31+0.16+7.44%512,354515.0060.000.00-55
1.75+0.11+6.71%510,436520.0062.130.00-42
1.280.00-106,502525.0089.870.00-40
0.97-0.01-1.02%215,335530.0077.700.00-10
0.76+0.02+2.70%47,845535.0093.800.00-10
0.570.00-26310,132540.00105.100.00--0
0.470.00-198,056545.00110.060.00-20
0.37-0.01-2.63%70113,868550.0094.060.00-1500
0.280.00-688,156555.00156.940.00-10
0.250.00-42,379560.00200.060.00-10
0.220.00-201,859565.00-----
0.170.00-35,160570.00134.690.00-10
0.150.00-4214,468575.00157.290.00-20
0.120.00-5963580.00136.690.00-40
0.120.00-3153585.00150.570.00-20
0.100.00-11846590.00156.450.00-20
0.090.00-3309595.00200.220.00--0
0.07-0.01-12.50%125,391600.00165.430.00-20
0.07+0.01+16.67%71,508605.00170.480.00-20
0.110.00-739610.00174.860.00-40
0.030.00-187615.00157.410.00-42
0.060.00-24330620.00186.130.00--0
0.03-0.02-40.00%1457625.00190.910.00--0
0.040.00-50527630.00195.630.00--0
0.040.00-220538635.00201.120.00-160
0.060.00-59640.00206.070.00--0
0.050.00-112645.00211.070.00--0
0.030.00-10342650.00200.760.00-40
0.030.00-128655.00220.980.00--0
0.030.00-133660.00226.480.00-1500
0.020.00-13665.00231.220.00--0
0.050.00-117670.00236.200.00--0
0.020.00-13675.00241.060.00--0
0.020.00-221680.00223.810.00-1500