Singapore markets open in 1 hour 24 minutes

SPDR S&P 500 ETF Trust (SPY)

NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
512.85+4.77 (+0.94%)
At close: 04:00PM EST
511.98 -0.86 (-0.17%)
After hours: 07:59PM EST
In the money
Show:ListStraddle
Calls
30 September 2024
Puts
Last priceChange% changeVolumeOpen interestStrikeLast priceChange% changeVolumeOpen interest
219.45+16.53+8.15%1818300.000.73-0.03-3.95%3712
209.530.00-23305.000.850.00-60295
200.000.00-12310.000.950.00-2172
199.950.00-25315.000.930.00-4155
120.500.00-11320.000.91-0.36-28.35%2171
155.400.00-1101325.001.100.00-1160
115.060.00-11330.001.440.00-21576
-----335.001.12-0.05-4.27%346
145.010.00-110340.001.19-0.06-4.80%11175
162.540.00-14345.001.280.00-139
165.890.00-158350.001.30-0.07-5.11%3361
153.610.00-122355.001.39-0.14-9.15%3169
157.750.00-140360.001.50-0.21-12.28%1355
154.500.00-414365.001.590.00-3477
147.910.00-938370.001.67-0.20-10.70%5255
128.550.00-130375.001.880.00-3252
126.640.00-260380.001.87-0.18-8.78%3443
129.660.00-12385.001.99-0.09-4.33%211,210
89.580.00-11387.003.650.00-11,036
-----388.004.030.00-16
69.250.00--1389.002.12-1.44-40.45%110
127.280.00-798390.002.12-0.09-4.07%2261
65.560.00-20391.003.120.00-13
108.670.00-12392.002.900.00-47
82.150.00-21393.002.920.00-112
81.620.00--1394.003.910.00-1013
121.600.00-448395.002.27-0.06-2.58%10123
79.670.00--41396.003.600.00-15
78.790.00--1397.003.830.00-12
-----398.002.35-0.86-26.79%217
77.420.00--1399.002.42-0.43-15.09%150
117.840.00-4341400.002.43-0.08-3.19%102,021
77.190.00-142401.002.800.00-312
-----402.002.650.00-110
75.520.00-11403.008.590.00--1
114.140.00-38404.003.780.00-24
103.450.00-143405.002.64-0.06-2.22%181
41.000.00-11406.004.080.00-16
72.470.00-11407.006.390.00-23
54.120.00--1408.003.840.00-15
67.400.00-12409.004.020.00-35
109.750.00-519410.002.75-0.16-5.50%6152
64.680.00-11411.005.240.00-110
-----412.006.720.00-13
62.110.00-2526413.005.000.00-117
50.800.00-51414.004.050.00-115
105.850.00-1061415.003.05-0.13-4.09%9320
37.720.00--1416.003.03-0.57-15.83%221
61.060.00-23417.005.400.00-2145
-----418.003.13-0.48-13.30%110
72.820.00-100103419.003.18-1.55-32.77%14
105.41+4.13+4.08%4104420.003.17-0.24-7.04%132803
80.910.00-2107421.003.29-0.13-3.80%146
92.010.00-112422.005.330.00-220
67.460.00-228423.003.560.00-132
78.250.00-24424.003.580.00-15
96.85+2.89+3.08%1151425.003.43-0.19-5.25%118401
90.860.00-613426.004.650.00-129
86.160.00-36427.004.250.00-1031
96.05+1.55+1.64%2255428.009.420.00-1135
84.700.00-5246429.006.000.00-4144
90.750.00-25262430.003.70-0.30-7.50%42,575
83.660.00-5034431.003.82-0.71-15.67%19
88.010.00-1215432.004.240.00-3441
80.790.00-215433.004.140.00-173
79.830.00-16284434.004.260.00-513
87.450.00-42,020435.004.04-0.39-8.80%289
76.330.00-211436.004.04-2.84-41.28%128
75.060.00-251437.004.350.00-2145
73.980.00-3125438.004.510.00-210
73.790.00-436439.004.31-0.50-10.40%1196
81.750.00-50381440.004.29-0.21-4.67%101,807
80.950.00-403670441.004.550.00-1,6132,006
78.630.00-4138442.006.100.00-13
77.940.00-100234443.004.730.00-10273
79.210.00-1052,131444.007.140.00-2258
76.300.00-100352445.004.63-0.40-7.95%3166
77.740.00-282446.008.030.00-27
76.550.00-102237447.006.910.00-123
79.14+4.08+5.44%7160448.004.89-3.76-43.47%116
75.24+2.54+3.49%3153449.005.900.00-114
74.19+1.19+1.63%2521450.005.06-0.24-4.53%61,526
73.400.00-544451.005.09-0.46-8.29%129
72.58+0.12+0.17%251452.005.920.00-251
69.230.00-449453.006.190.00-101116
68.720.00-2113454.006.010.00-510
67.560.00-105232455.006.150.00-1298
68.98+0.72+1.05%12,081456.006.400.00-124
66.090.00-3161457.006.640.00-85103
64.690.00-388458.006.740.00-545
64.280.00-266459.006.470.00-2940
68.30+4.30+6.72%6228460.005.98-0.77-11.41%9260
64.720.00-5375461.006.26-0.50-7.40%110
61.730.00-589462.007.040.00-25173
62.220.00-4165463.006.980.00-1175
61.380.00-373464.007.010.00-1116
59.200.00-7226465.006.60-0.33-4.76%104573
60.900.00-216466.007.400.00-152501
48.420.00-100162467.007.530.00-78165
56.380.00-4202468.007.910.00-1104
57.650.00-3128469.009.650.00-2826
60.63+3.85+6.78%4358470.007.10-0.53-6.95%201,090
55.480.00-140126471.007.21-3.91-35.16%3201
53.200.00-4154472.007.34-0.99-11.88%4602
55.300.00-2149473.007.49-1.06-12.40%13887
50.570.00-16506475.007.79-0.91-10.46%1012,141
51.60+3.62+7.54%15328480.008.54-0.70-7.58%662,636
44.75+2.10+4.92%1407485.009.47-0.43-4.34%8445
43.30+3.52+8.85%1357490.0010.45-0.80-7.11%12375
40.10+0.79+2.01%8189495.0011.57-0.94-7.51%9543
36.34+2.94+8.80%111,030500.0012.82-0.68-5.04%24660
32.73+2.25+7.38%5298505.0014.26-1.46-9.29%20207
29.55+4.22+16.66%8487510.0015.87-1.53-8.79%118807
26.19+2.80+11.97%18270515.0017.86-1.68-8.60%1612,250
23.45+2.98+14.56%30610520.0019.75-2.15-9.82%11654
20.17+2.45+13.83%24310525.0022.22-2.99-11.86%235
17.85+2.24+14.35%47616530.0026.810.00-25
14.56+1.74+13.57%1259535.0034.940.00-22
12.55+1.71+15.77%8196540.0035.490.00-13
10.02+0.92+10.11%6434545.0039.320.00-211
9.20+1.51+19.64%72616550.0038.71-5.59-12.62%122
6.160.00-562555.00-----
6.20+1.58+34.20%19259560.00-----
4.30-0.09-2.05%1156565.0059.01+59.01--1
3.98+0.59+17.40%6579570.00-----
3.41+0.75+28.20%6190575.0074.110.00-10
2.090.00-530580.00-----
2.16+0.66+44.00%2073585.00-----
1.76+0.45+34.35%3680590.00-----
1.33+0.29+27.88%3348595.00-----
1.11+0.33+42.31%1021,053600.00-----
0.92+0.29+46.03%271605.00-----
0.540.00-11158610.00-----
0.460.00-613615.00-----
0.48+0.11+29.73%13312620.00-----
0.37+0.37-22630.00-----
0.21+0.21+50.00%3789640.00-----