Singapore Markets closed

SPDR S&P 500 ETF Trust (SPY)

NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
523.07-0.10 (-0.02%)
At close: 04:00PM EDT
522.95 -0.12 (-0.02%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Calls
20 December 2024
Puts
Last priceChange% changeVolumeOpen interestStrikeLast priceChange% changeVolumeOpen interest
405.210.00-693120.000.090.00-23241,194
381.350.00-120130.000.110.00-1,72212,414
377.950.00-13140.000.130.00-3311,082
368.350.00-119150.000.17+0.01+6.25%1,55511,277
345.190.00-28160.000.180.00-10673
-----170.000.22-0.07-24.14%2051,696
338.740.00-215180.000.260.00-201,336
274.240.00-112185.000.300.00-112,463
316.000.00-217190.000.30-0.02-6.25%1008,443
304.000.00-19195.000.32-0.01-3.03%1993
316.150.00-5284200.000.350.00-1035,676
308.270.00-1201,164205.000.410.00-219671
291.490.00-26210.000.40+0.01+2.56%2379
268.380.00-38215.000.520.00-3558
281.340.00-257220.000.460.00-43,337
289.760.00-216225.000.520.00-3291,500
260.570.00-3173230.000.520.00-243,012
282.040.00-116235.000.570.00-228964
281.160.00-259240.000.58+0.01+1.75%102,961
283.050.00-24245.000.640.00-441,757
277.760.00-1290250.000.66+0.01+1.54%5011,991
259.690.00-145255.000.710.00-20454
234.610.00-178260.000.740.00-53,695
228.000.00-1884265.000.79-0.03-3.66%56,814
249.740.00-6132270.000.81-0.01-1.22%2011,086
250.270.00-2137275.000.87-0.01-1.14%17,436
253.020.00-1337280.000.93-0.03-3.12%2384,987
235.390.00-1101285.000.99-0.01-1.00%435,898
235.110.00-1163290.001.05-0.03-2.78%27,024
230.000.00-1305295.001.09-0.04-3.54%24,214
230.890.00-2877300.001.160.00-411,575
217.170.00-6438305.001.24+0.03+2.48%322,477
208.710.00-11,033310.001.340.00-124,003
211.520.00-1239315.001.390.00-3363,241
211.950.00-4734320.001.440.00-23833,147
208.050.00-6477325.001.500.00-2498,357
203.120.00-21,289330.001.57-0.05-3.09%516,425
199.68+2.05+1.04%2184335.001.760.00-4767,242
195.37+2.45+1.27%2949340.001.77-0.02-1.12%349,948
190.90+2.35+1.25%12267345.001.85-0.05-2.63%16,315
185.39+0.88+0.48%381,174350.001.96-0.03-1.51%1317,543
180.94+1.31+0.73%2521,818355.002.05-0.01-0.49%36,330
176.33+2.04+1.17%61,995360.002.230.00-110,778
171.71+1.16+0.68%262919365.002.320.00-15,364
167.14+2.44+1.48%21,913370.002.42+0.02+0.83%212,047
162.14+2.16+1.35%1041,204375.002.53-0.08-3.07%1311,728
157.78+1.39+0.89%102,088380.002.800.00-227,315
152.80-0.11-0.07%1003,510385.002.87+0.05+1.77%516,018
148.15+0.11+0.07%1074,089390.003.03+0.05+1.68%35815,572
143.50+1.53+1.08%1152,880395.003.19-0.06-1.85%1011,859
139.50+2.14+1.56%2009,337400.003.39+0.01+0.30%3066,901
134.89+2.33+1.76%74710,380405.003.58-0.02-0.56%3812,798
129.82+2.52+1.98%311,065410.003.76-0.04-1.05%476,588
125.09+1.92+1.56%118,293415.004.030.00-17813,174
121.01+0.66+0.55%1713,493420.004.36+0.11+2.59%18920,911
116.080.00-39,407425.004.59-0.11-2.34%915,163
112.45+2.58+2.35%59,503430.004.85-0.27-5.27%2114,386
107.29+0.69+0.65%10410,083435.005.16-0.42-7.53%15816,880
103.59+2.78+2.76%2011,925440.005.55+0.05+0.91%15917,465
97.86+2.89+3.04%110,418445.005.99-0.19-3.07%6511,944
94.28+0.78+0.83%920,722450.006.37+0.09+1.43%1419,426
90.11+1.62+1.83%78215,144455.006.80-0.31-4.36%712,160
85.58+1.36+1.61%43726,512460.007.30-0.19-2.54%12126,373
80.81+2.76+3.54%118,290465.008.01+0.16+2.04%66,164
77.26+3.73+5.07%37,934470.008.49-0.06-0.70%50,4719,370
72.86+0.36+0.50%186,754475.009.26+0.06+0.65%64811,594
68.98+1.47+2.18%713,114480.0010.12+0.24+2.43%26119,737
64.62+3.16+5.14%25,319485.0010.81+0.03+0.28%5153,626
60.94+2.54+4.35%715,334490.0011.76+0.11+0.94%42020,460
56.20+2.83+5.30%411,224495.0012.78+0.05+0.39%1161,943
53.17+1.27+2.45%1811,278500.0013.82+0.10+0.73%52018,242
49.62+1.62+3.37%385,240505.0014.99+0.16+1.08%1144,584
45.11-0.04-0.09%58,874510.0016.100.00-363,922
42.25+2.15+5.36%268,848515.0017.50-0.30-1.69%1974,221
38.88+0.65+1.70%2115,118520.0019.40+0.22+1.15%66712,313
35.69+0.74+2.12%429,581525.0020.85-1.15-5.23%2136,230
31.95+0.08+0.25%2,4317,369530.0023.01-0.92-3.84%2369,025
29.39+0.52+1.80%197,177535.0024.64-1.75-6.63%707,154
26.59+0.51+1.96%2,53910,346540.0027.590.00-712,542
23.64+0.30+1.29%2837,335545.0031.080.00-3,5003,873
21.00+0.21+1.01%2388,040550.0032.86-0.19-0.57%3,5193,630
18.90+0.45+2.44%13112,049555.0037.240.00-42
16.64+0.78+4.92%2310,303560.0040.220.00-115
14.62+1.24+9.27%119,220565.0050.020.00-20
12.73+0.73+6.08%128,368570.0060.050.00-50
11.12+1.12+11.20%1516,698575.0053.600.00-30
9.65+0.28+2.99%61,285580.0059.190.00-60
8.27+0.84+11.31%2618585.0071.550.00-10
7.01+0.29+4.32%203,910590.0076.700.00-10
6.14+0.76+14.13%291,132595.00187.250.00-60
5.19+0.12+2.37%13221,080600.0080.920.00-23
4.250.00-31,180605.0099.240.00-10
3.71+0.42+12.77%61,995610.0090.020.00-10
3.16+0.37+13.26%3959615.0095.070.00-20
2.70+0.15+5.88%2921620.0099.830.00-11
2.25+0.24+11.94%126,581625.00117.850.00-20
1.96+0.27+15.98%11,472630.00128.750.00-20
1.420.00-51,846635.00120.650.00-150
1.38-0.01-0.72%42,269640.00155.080.00-20
1.19+0.02+1.71%12,351645.00151.210.00-20
1.01+0.07+7.45%1661,757650.00192.990.00-10
0.770.00-2361,882655.00201.020.00-10
0.73+0.03+4.29%90451660.00241.840.00-10
0.65+0.07+12.07%10564665.00253.210.00-20
0.57+0.06+11.76%11880670.00258.080.00-20
0.50+0.02+4.17%11,984675.00229.100.00--5
0.390.00-32,387680.00229.510.00-25
0.410.00-231647685.00-----
0.290.00-601,870690.00302.000.00-200
0.28-0.01-3.45%52,202695.00201.650.00-10
0.26+0.01+4.00%113,061700.00227.050.00-4690
0.210.00-2661705.00268.700.00-10
0.190.00-1569710.00291.430.00-20
0.170.00-511,492715.00220.730.00-10
0.15+0.01+7.14%1,35987,027720.00225.660.00-12
0.120.00-132725.00-----
0.130.00-707737730.00-----
0.110.00-1362740.00-----
0.080.00-5388745.00232.130.00-10
0.100.00-1013750.00-----
0.08+0.03+60.00%2530755.00-----
0.070.00-44760.00-----
0.07+0.01+16.67%116765.00-----
0.070.00-167770.00-----