Singapore markets closed

SPDR S&P 500 ETF Trust (SPY)

NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
495.16-4.36 (-0.87%)
At close: 04:00PM EDT
494.71 -0.45 (-0.09%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Calls
20 September 2024
Puts
Last priceChange% changeVolumeOpen interestStrikeLast priceChange% changeVolumeOpen interest
358.990.00-1540150.000.07+0.01+16.67%111,924
320.000.00-21155.000.080.00-104,057
300.850.00-22160.000.070.00-251,527
297.900.00-80165.000.070.00-25204
306.710.00-220170.000.080.00-51,688
287.180.00-40175.000.11+0.02+22.22%13,500
299.680.00-47180.000.120.00-5408
312.290.00-212185.000.25+0.13+108.33%11,593
335.800.00-228190.000.100.00-17377
308.300.00-227195.000.190.00-1355
299.570.00-245200.000.170.00-34,703
297.130.00-2132205.000.18+0.01+5.88%201,138
288.78-4.75-1.62%4117210.000.240.00-5631
285.13-6.07-2.08%176396215.000.200.00-205,357
283.37-1.14-0.40%2493220.000.220.00-13,205
275.16-2.99-1.07%94451225.000.230.00-56,101
270.30-3.26-1.19%10249230.000.270.00-21,605
265.89-2.83-1.05%148455235.000.31+0.03+10.71%51,067
262.39-2.36-0.89%64600240.000.290.00-3301,344
253.58-6.02-2.32%162325245.000.33-0.01-2.94%1596
252.06-2.00-0.79%64496250.000.37+0.04+12.12%502,320
246.05-3.87-1.55%36447255.000.42+0.03+7.69%1530
242.03-3.52-1.43%92663260.000.440.00-4740
237.26-5.58-2.30%218271265.000.450.00-2556
234.980.00-2219270.000.490.00-3511,137
227.58-2.40-1.04%96315275.000.510.00-1824
225.13-3.41-1.49%2570280.000.57-0.03-5.00%1958
223.320.00-83314285.000.61+0.10+19.61%2917
218.110.00-2257290.000.63+0.04+6.78%11,793
228.850.00-9335295.000.74+0.05+7.25%1926
206.460.00-2213300.000.78+0.06+8.33%233,380
213.500.00-1252305.000.840.00-1,0742,159
206.650.00-9323310.000.780.00-12,825
194.930.00-154643315.001.010.00-113,240
196.150.00-1454320.000.860.00-51,898
182.210.00-2628325.001.000.00-51,103
190.560.00-2272330.001.14+0.08+7.55%1011,617
188.210.00-81,269335.001.120.00-3094,418
162.65-26.17-13.86%5863,233340.001.23-0.05-3.91%23,891
157.65-22.77-12.62%71,119345.001.320.00-21,659
172.950.00-1503350.001.45+0.10+7.41%2010,912
147.91-8.23-5.27%1429355.001.56+0.13+9.09%134,329
167.130.00-101,027360.001.65+0.11+7.14%303,652
145.730.00-21,102365.001.720.00-203,906
140.930.00-2810370.001.92+0.16+9.09%155,218
152.890.00-42,148375.002.05+0.19+10.22%10115,680
143.260.00-11,543380.002.21+0.22+11.06%1004,797
140.070.00-3648385.002.30+0.29+14.43%1,1929,067
122.450.00-1727390.002.41+0.12+5.24%1110,612
116.010.00-574395.002.470.00-855,255
106.21-3.25-2.97%6920400.002.86+0.15+5.54%1,04031,499
125.480.00-2926405.003.20+0.33+11.50%47635,729
107.260.00-22,170410.003.43+0.38+12.46%45929,103
100.500.00-41,063415.003.42+0.15+4.59%4065,308
91.450.00-1971420.004.09+0.54+15.21%13320,570
84.12-14.04-14.30%71,006425.004.35+0.41+10.41%608,438
77.37-8.18-9.56%41,470430.004.66+0.44+10.43%1,68824,244
75.30-6.46-7.90%2933435.005.07+0.39+8.33%1,62310,903
69.61-3.19-4.38%81,745440.005.58+0.43+8.35%8718,284
64.40-4.49-6.52%22,825445.006.34+0.80+14.44%25227,490
61.09-3.82-5.89%102,539450.006.70+0.58+9.48%3,10722,477
56.85-16.44-22.43%25,436455.007.53+0.88+13.23%21018,297
52.86-3.00-5.37%3611,796460.008.07+0.73+9.95%49943,302
47.57-6.12-11.40%24,597465.008.90+0.81+10.01%68216,417
44.09-5.98-11.94%3813,941470.0010.00+1.10+12.36%1,57443,745
39.79-3.56-8.21%86,374475.0010.98+1.23+12.62%61936,759
35.84-4.77-11.75%646,822480.0012.22+1.40+12.94%1,21518,510
33.72-3.79-10.10%375,621485.0013.75+1.29+10.35%74412,316
29.15-3.42-10.50%186,243490.0015.13+1.83+13.76%3,16117,173
25.50-3.17-11.06%1,1768,378495.0017.05+2.05+13.67%2,51212,249
22.98-2.42-9.53%1,5566,875500.0019.00+2.25+13.43%1,9188,594
19.94-2.49-11.10%3725,961505.0021.13+2.78+15.15%54413,087
17.04-2.50-12.79%41513,623510.0024.20+3.21+15.29%39624,805
14.65-2.37-13.92%17814,876515.0026.49+3.04+12.96%838,362
12.41-1.75-12.36%5,2448,721520.0029.70+2.99+11.19%6910,079
10.25-1.91-15.71%33910,191525.0033.36+3.96+13.47%437,725
8.56-1.31-13.27%7,15218,987530.0036.25+3.95+12.23%1815,153
6.89-1.40-16.89%1177,837535.0033.340.00-3792
5.59-0.95-14.53%11,0379,306540.0043.74+2.83+6.92%3144
4.55-0.75-14.15%784,753545.0040.510.00-22
3.65-0.56-13.30%15,07724,622550.0055.09+4.87+9.70%7165
2.71-0.59-17.88%4389,219555.0052.440.00-55
2.09-0.50-19.31%6424,682560.0054.230.00-10
1.70-0.70-29.17%3734,342565.0067.82+20.67+43.84%11
1.26-0.28-18.18%4,64612,488570.0068.370.00-10
1.03-0.16-13.45%5692,860575.0052.990.00-50
0.78-0.19-19.59%2932,679580.00-----
0.58-0.18-23.68%6091,394585.0066.200.00-10
0.46-0.14-23.33%4654,479590.00-----
0.36-0.26-41.94%141,539595.00-----
0.31-0.07-18.42%2,11853,294600.0096.100.00-20
0.24-0.08-25.00%21640605.00100.210.00-20
0.290.00-41,774610.00-----
0.16-0.05-23.81%381,052615.00-----
0.14-0.03-17.65%1091,947620.00-----
0.11-0.04-26.67%203,342625.00127.000.00--0
0.10-0.03-23.08%653,170630.00-----
0.110.00-109,965635.00191.260.00--0
0.08-0.02-20.00%7391,408640.00204.990.00--0
0.080.00-6819645.00-----
0.06-0.01-14.29%4034,938650.00215.430.00-40
0.060.00-23,543655.00220.250.00--0
0.060.00-12,212660.00-----
0.080.00-21,476665.00230.000.00-180
0.070.00-31,750670.00235.270.00--0
0.04+0.01+33.33%11,707675.00240.490.00-80
0.030.00-1376680.00245.210.00-20
0.030.00-7844685.00234.500.00-10
0.050.00-1383690.00255.250.00-60
0.020.00-1610695.00260.320.00-20
0.030.00-3912,789700.00190.700.00-10