Singapore markets closed

SPDR S&P 500 ETF Trust (SPY)

NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
510.85-7.15 (-1.38%)
At close: 04:00PM EDT
509.98 -0.87 (-0.17%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Calls
19 July 2024
Puts
Last priceChange% changeVolumeOpen interestStrikeLast priceChange% changeVolumeOpen interest
267.830.00-11250.000.17+0.07+70.00%1532,627
261.29+261.29--3255.000.18+0.06+50.00%24015,335
-----260.000.130.00-504,698
-----265.000.120.00-65146
254.570.00-40270.000.150.00-3171
-----275.000.140.00-1046
238.05+238.05--49280.000.160.00-30452
232.880.00--2285.000.30+0.12+66.67%498317
-----290.000.200.00-3499
223.25+223.25--49295.000.230.00-4578
-----300.000.34+0.11+47.83%142,019
215.010.00-21305.000.250.00-70392
185.740.00--3310.000.280.00-272
180.890.00--3315.000.310.00-1492
207.940.00-276320.000.300.00-4567
193.120.00-275325.000.310.00-13284
-----330.000.48+0.11+29.73%14469
183.040.00-5050335.000.55+0.17+44.74%395233
186.050.00-228340.000.54+0.13+31.71%8124
174.880.00-280345.000.61+0.20+48.78%12263
147.130.00--10350.000.63+0.16+34.04%1062,236
173.500.00-29355.000.67+0.19+39.58%258380
158.070.00-18125360.000.80+0.27+50.94%43756
163.740.00-43365.000.76+0.15+24.59%444905
147.47-11.31-7.12%153370.000.88+0.21+31.34%479139
147.130.00-13375.000.750.00-11,525
149.080.00-276380.000.98+0.31+46.27%111,585
144.180.00-2191385.001.01+0.26+34.67%18288
139.310.00-279390.001.20+0.43+55.84%3642
128.590.00-684395.001.19+0.36+43.37%9725
115.25-14.33-11.06%113400.001.25+0.36+40.45%241,137
124.760.00-323405.001.53+0.57+59.38%9578
118.560.00-984410.001.55+0.51+49.04%3141,146
115.080.00-328415.001.62+0.52+47.27%2501,155
96.15-4.85-4.80%165420.001.86+0.66+55.00%4621,811
99.100.00-189425.002.01+0.72+55.81%4802,707
86.64-13.07-13.11%1186430.001.98+0.46+30.26%664,184
89.800.00-6114435.002.34+0.78+50.00%501,498
89.630.00-4118440.002.47+0.61+32.80%621,917
76.230.00-1360445.002.91+0.89+44.06%3473,264
72.32-4.21-5.50%1576450.003.03+0.93+44.29%7404,365
67.34+0.21+0.31%4719455.003.31+0.97+41.45%1021,244
61.50-1.60-2.54%3565460.003.63+1.03+39.62%3514,730
59.21-10.73-15.34%2226461.004.19+1.49+55.19%5171
64.550.00-4159462.003.88+1.17+43.17%3152
67.860.00-4178463.003.91+0.59+17.77%3920
62.370.00-6185464.004.01+0.35+9.56%10800
61.850.00-1363465.004.06+0.92+29.30%8310,288
53.70-11.60-17.76%2212466.004.53+1.53+51.00%4369
64.370.00-525467.004.70+1.68+55.63%3451
62.460.00-291468.004.48+1.33+42.22%73852
62.470.00-6162469.005.09+1.92+60.57%531,063
52.13-0.74-1.40%4511470.004.97+1.70+51.99%21314,905
55.670.00-244471.005.01+1.73+52.74%1241,009
55.090.00-2335472.005.05+1.11+28.17%2411,744
56.990.00-2103473.005.08+0.97+23.60%27678
58.010.00-561474.005.33+1.17+28.13%1151,186
45.61-8.05-15.00%298475.005.09+1.44+39.45%6425,793
50.550.00-253476.005.33+0.73+15.87%171,291
49.470.00-215477.005.46+1.61+41.82%6531
47.480.00-6420478.005.97+2.09+53.87%13384
42.930.00-10306479.006.20+2.16+53.47%17461
41.72-6.67-13.78%3615480.005.79+1.59+37.86%9055,735
46.350.00-244481.005.92+0.48+8.82%3370
44.670.00-1152482.006.91+2.53+57.76%791,056
40.02-9.21-18.71%3132483.006.26+1.23+24.45%483330
40.340.00-28484.006.74+1.81+36.71%3243
37.43-7.12-15.98%1,983305485.006.65+2.03+43.94%3,0955,582
45.340.00-274486.005.020.00-3967
35.59-7.71-17.81%1,41127487.005.960.00-1296
35.82-1.59-4.25%5821488.008.10+2.15+36.13%153,128
35.50-9.37-20.88%160489.007.80+2.59+49.71%3479
33.56-2.50-6.93%131,162490.007.62+2.26+42.16%1,4715,219
43.580.00-251491.007.12+1.49+26.47%3872
37.300.00-717492.007.95+2.30+40.71%712,138
33.810.00-230493.009.16+1.95+27.05%8557
32.330.00-649494.008.63+1.59+22.59%7575
35.930.00-75311495.008.73+2.56+41.49%1573,936
36.900.00-321496.009.01+1.40+18.40%1683
35.530.00-1056497.009.15+2.64+40.55%1551,291
28.00-5.54-16.52%1117498.009.25+2.06+28.65%51,114
33.260.00-2150499.009.72+2.87+41.90%2311,610
25.60-3.61-12.36%742,272500.009.72+2.57+35.94%1,3677,500
31.770.00-1412501.0010.80+3.54+48.76%18998
30.000.00-12,278502.0010.45+2.52+31.78%661,224
30.100.00-390503.0010.85+2.77+34.28%16862
23.72-2.12-8.20%103380504.0011.09+3.14+39.50%1662,056
22.45-5.40-19.39%112981505.0011.15+3.00+36.81%3054,295
24.00-3.15-11.60%101743506.0011.75+2.98+33.98%72487
24.04-2.31-8.77%1315507.0011.92+2.92+32.44%100313
20.29-5.42-21.08%2346508.0012.34+3.43+38.50%100529
19.49-4.78-19.70%34470509.0012.81+3.61+39.24%128296
19.50-4.80-19.75%2982,778510.0013.06+3.58+37.76%6472,157
18.74-4.58-19.64%1872,289511.0013.45+1.93+16.75%5641,428
18.45-4.26-18.76%64665512.0013.60+3.56+35.46%371,440
17.36-4.71-21.34%157907513.0014.50+4.07+39.02%58314
16.83-4.53-21.21%413813514.0014.61+4.02+37.96%264331
16.16-4.28-20.94%50611,747515.0014.80+3.68+33.09%6102,708
15.50-4.36-21.95%1222,836516.0016.12+4.66+40.66%2971,393
14.50-4.61-24.12%142,792517.0015.65+4.00+34.33%3442,111
14.49-3.88-21.12%7526518.0016.80+4.80+40.00%2681,120
13.98-4.14-22.85%441,073519.0016.26+3.83+30.81%1472,765
13.47-3.34-19.87%2364,711520.0017.23+4.55+35.88%5814,058
12.60-3.87-23.50%2831,537521.0017.38+0.79+4.76%2341,605
12.54-3.43-21.48%392822522.0018.30+5.05+38.11%3621,708
11.99-3.55-22.84%3531,750523.0019.32+4.87+33.70%124933
11.22-3.56-24.09%3877,318524.0014.320.00-22498
10.70-3.71-25.75%2553,087525.0020.00+4.85+32.01%143836
10.17-3.72-26.78%2541,258526.0021.85+4.43+25.43%51563
11.71+0.94+8.73%1926527.0021.20+5.66+36.42%44188
10.96-1.79-14.04%3653528.0020.75+2.17+11.68%1163
8.87-2.06-18.85%1441,016529.0018.990.00-31252
8.76-3.04-25.76%1,0682,860530.0023.35+5.82+33.20%134574
8.05-1.17-12.69%63922531.0018.210.00-1218
8.00-2.76-25.65%26534532.0017.080.00-1,0071,202
9.04+0.68+8.13%5372533.0024.32+3.01+14.12%21,202
9.780.00-96336534.0020.170.00-41,458
6.83-2.58-27.42%1182,607535.0026.20+6.27+31.46%445
6.48-0.66-9.24%65157536.0028.21+3.34+13.43%38
6.760.00-280334537.0021.470.00-23
6.07-2.20-26.60%1106538.0028.75+7.05+32.49%512
6.250.00-2558539.0021.820.00-14
5.18-1.81-25.89%12412,426540.0030.32+6.67+28.20%2133
3.91-1.76-31.04%3585,982545.0030.740.00-245
2.88-1.18-29.06%3171,520550.0031.540.00-15
1.98-1.05-34.65%5172,310555.0034.900.00-10
1.43-0.64-30.92%7453,902560.0047.76+1.39+3.00%22
1.04-0.45-30.20%512,641565.0054.840.00-20
0.75-0.35-31.82%8586,303570.00-----
0.51-0.29-36.25%83,162575.0055.430.00-11
0.38-0.20-34.48%4241,788580.0066.100.00-10
0.28-0.11-28.21%5062,740585.00-----
0.22-0.01-4.35%3561,845590.0079.00+8.29+11.72%21
0.18-0.05-21.74%232,218595.0081.100.00-10
0.12-0.06-33.33%42712,177600.00-----
0.150.00-602,218605.00-----
0.10-0.01-9.09%22,940610.00-----
0.100.00-502,459615.0091.270.00-20
0.06-0.01-14.29%18805620.00-----
0.050.00-1122625.00-----
0.040.00-388630.00-----
0.040.00-10540635.00-----
0.040.00-12,191640.00-----
0.040.00-51,378645.00-----
0.02-0.01-33.33%134,980650.00-----