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
16 August 2024
Puts
Last priceChange% changeVolumeOpen interestStrikeLast priceChange% changeVolumeOpen interest
321.330.00-2168200.000.13+0.04+44.44%24,790
288.230.00--3205.000.090.00-9102
283.440.00--2210.000.080.00-567
278.600.00--1215.000.090.00-1052
-----220.000.17+0.07+70.00%643142
302.580.00--1225.000.19+0.08+72.73%5001,302
-----230.000.120.00-1037
292.650.00-276235.000.130.00-1033
287.770.00-275240.000.130.00-1519
282.910.00--1245.000.22+0.03+15.79%157
278.030.00-25250.000.24+0.08+50.00%81,193
273.150.00-276255.000.190.00-100479
268.260.00-22260.000.240.00-1011,155
-----265.000.30+0.07+30.43%1974
258.430.00-21270.000.230.00-2493
-----275.000.30-0.01-3.23%1154
232.210.00--3280.000.35+0.05+16.67%438417
-----285.000.300.00-1490
-----290.000.350.00-9459
-----295.000.50+0.13+35.14%3768
217.350.00-21300.000.48+0.13+37.14%91,577
210.500.00-110305.000.530.00-2425
-----310.000.500.00-1280
213.340.00-11315.000.490.00-2261
200.770.00-24320.000.530.00-8533
191.990.00--1325.000.520.00-200236
196.120.00-175330.000.75+0.19+33.93%126414
189.740.00-176335.000.76+0.09+13.43%5161
-----340.000.81+0.11+15.71%302332
153.350.00--74345.000.95+0.28+41.79%1285
176.800.00-62350.001.00+0.32+47.06%211,587
173.910.00--1355.001.02+0.27+36.00%871,218
167.410.00-13360.001.13+0.26+29.89%8307
134.320.00--75365.001.21+0.25+26.04%188207
158.420.00-20370.000.970.00-2222
152.280.00-13375.001.30+0.30+30.00%8313
140.120.00-11380.001.32+0.33+33.33%31506
122.490.00--0385.001.38+0.25+22.12%21148
140.350.00-21390.001.67+0.47+39.17%18599
136.960.00-27395.001.69+0.54+46.96%21,035
119.800.00-646400.001.73+0.20+13.07%431666
115.030.00-34405.002.13+0.72+51.06%312976
110.280.00-811410.002.24+0.74+49.33%911,438
108.090.00-6317415.002.13+0.50+30.67%1162,431
112.640.00-1202420.002.49+0.73+41.48%558,641
101.070.00-226425.002.75+0.58+26.73%771,276
97.010.00-227430.002.94+0.89+43.41%61,880
87.880.00-1227435.003.05+0.34+12.55%792,996
83.60-0.56-0.67%1127440.003.32+0.86+34.96%462,789
83.090.00-21,083445.003.84+0.66+20.75%635,015
71.14-4.12-5.47%297450.004.03+1.13+38.97%17612,401
74.030.00-34960455.004.66+1.43+44.27%310,351
66.620.00-561,803460.004.75+1.21+34.18%25815,422
62.630.00-22,182465.005.48+1.61+41.60%767,622
59.340.00-53,212470.005.87+1.53+35.25%808,089
55.100.00-2115471.006.51+2.62+67.35%281,464
52.44-6.04-10.33%1482472.006.43+1.12+21.09%123967
60.390.00-464473.004.700.00-1772
60.920.00-19474.004.680.00-21182
56.400.00-1135475.006.85+2.00+41.24%72,175
59.110.00-2579476.007.20+1.30+22.03%4327
58.220.00-13477.007.39+2.27+44.34%280506
54.270.00-152478.006.88+1.01+17.21%12156
50.080.00-1486479.006.18+0.87+16.38%10267
47.70+0.52+1.10%3553480.007.20+1.83+34.08%2,2074,455
48.200.00-88481.007.28+0.93+14.65%19312
49.880.00-24482.007.44+1.89+34.05%181,488
45.040.00-125483.006.610.00-4535
40.230.00-26484.005.860.00-1158
41.09-5.53-11.86%16570485.008.73+2.37+37.26%2,0513,146
40.90-3.31-7.49%120486.008.97+1.86+26.16%3520
41.86-8.64-17.11%20193487.008.31+1.74+26.48%31,245
41.79-3.60-7.93%556488.009.33+1.45+18.40%21322
49.660.00-18489.009.15+2.53+38.22%20877
37.17-3.33-8.22%435316490.009.05+2.28+33.68%645,804
38.930.00-1247491.009.21+2.05+28.63%9448
46.380.00-328492.007.380.00-3809
40.720.00-150493.0010.05+1.65+19.64%294
34.82-6.41-15.55%397494.0010.18+2.74+36.83%22219
40.920.00-10418495.0010.09+2.50+32.94%962,500
34.690.00-2249496.0010.64+2.52+31.03%6365
39.620.00-2339497.0010.71+1.71+19.00%21,827
33.780.00-1106498.0011.51+2.19+23.50%5491
40.470.00-22,517499.0011.31+1.21+11.98%29426
29.79-1.88-5.94%252,571500.0011.42+2.72+31.26%5999,486
26.30-4.90-15.71%227,280505.0012.80+3.09+31.82%4658,672
23.05-3.93-14.57%433,034510.0014.50+3.45+31.22%35813,784
19.70-4.59-18.90%2774,401515.0016.42+3.62+28.28%5862,623
16.41-4.59-21.86%1126,531520.0018.68+4.08+27.95%2994,573
13.80-4.04-22.65%1013,412525.0022.07+5.78+35.48%1011,968
11.69-3.03-20.58%13110,986530.0024.22+5.37+28.49%51682
9.64-2.91-23.19%1522,185535.0028.35+3.35+13.40%51,182
7.71-2.68-25.79%1713,613540.0028.200.00-2108
6.31-2.03-24.34%32211,808545.0033.20+6.05+22.28%16
4.90-1.85-27.41%1509,102550.0036.40+4.99+15.89%2039
3.83-1.48-27.87%78569555.0036.620.00-11
2.80-1.09-28.02%10020,183560.0044.400.00-10
2.13-0.31-12.70%241,093565.0055.290.00-20
1.60-0.65-28.89%141,612570.0059.52+4.07+7.34%42
1.19-0.29-19.59%3390575.0060.59+60.59--0
0.90-0.22-19.64%641,396580.0059.210.00-40
0.69-0.20-22.47%40138585.00-----
0.50-0.13-20.63%161,383590.00-----
0.39-0.18-31.58%67716595.00-----
0.33-0.14-29.79%41911,203600.0084.660.00--0
0.310.00-31,052605.0097.440.00--0
0.21-0.07-25.00%1762,172610.00-----
0.230.00-12,376615.00100.550.00-22
0.14-0.04-22.22%8113,762620.00100.610.00-10
0.130.00-311,668625.00105.930.00-10
0.150.00-10226630.00115.780.00-20
0.100.00-1012635.00120.320.00-10
0.100.00-4575640.00-----
0.070.00-1198645.00-----
0.050.00-1,0101,236650.00-----