Singapore markets closed

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
20 December 2024
Puts
Last priceChange% changeVolumeOpen interestStrikeLast priceChange% changeVolumeOpen interest
378.600.00-183120.000.12+0.01+9.09%10930,932
381.350.00-120130.000.130.00-649,835
371.750.00-13140.000.17+0.01+6.25%10891
360.500.00-137150.000.20+0.01+5.26%84,048
345.190.00-28160.000.250.00-1475
-----170.000.280.00-11,098
292.140.00-214180.000.32-0.01-3.03%21,179
274.240.00-112185.000.350.00-21,729
316.000.00-217190.000.35-0.03-7.89%1,0004,599
304.000.00-19195.000.390.00-1811
304.940.00-1283200.000.42+0.01+2.44%25,746
308.270.00-1201,164205.000.460.00-2427
291.490.00-26210.000.480.00-1199
268.380.00-38215.000.51+0.01+2.00%1566
281.340.00-257220.000.53+0.01+1.92%173,253
235.710.00-1119225.000.54-0.07-11.48%11,260
260.570.00-3173230.000.610.00-13,005
241.290.00-116235.000.630.00-15792
260.690.00-164240.000.690.00-21,466
269.750.00-14245.000.710.00-71,361
268.45+0.85+0.32%5291250.000.74-0.01-1.33%213,367
259.690.00-146255.000.77-0.05-6.10%1473
234.610.00-178260.000.830.00-13,678
228.000.00-1884265.000.86-0.03-3.37%2526,687
238.500.00-1134270.000.94+0.02+2.17%2210,977
230.830.00-3137275.000.97-0.02-2.02%17,446
235.100.00-240280.001.02-0.03-2.86%14,719
235.51+18.63+8.59%4105285.001.120.00-1064,010
224.500.00-1164290.001.17+0.01+0.86%17,124
208.400.00-2314295.001.22-0.02-1.61%574,248
221.76+4.81+2.22%2759300.001.30+0.02+1.56%4912,509
217.17+43.17+24.81%6439305.001.38-0.05-3.50%12,486
208.710.00-11,055310.001.460.00-23,852
208.08+47.46+29.55%1247315.001.50-0.04-2.60%93,185
195.080.00-1733320.001.59-0.06-3.64%733,281
192.500.00-1477325.001.69-0.02-1.17%227,575
181.670.00-21,289330.001.78-0.07-3.78%2713,877
174.000.00-4184335.001.89-0.08-4.06%257,232
171.500.00-1948340.001.980.00-2510,007
142.680.00-2201345.002.10-0.03-1.41%236,310
173.42+2.87+1.68%11,037350.002.20+0.01+0.46%2917,234
166.390.00-11,838355.002.34-0.11-4.49%356,338
162.15+13.59+9.15%12,074360.002.50-0.04-1.57%2910,523
158.69+2.49+1.59%5778365.002.65-0.05-1.85%235,835
151.790.00-41,939370.002.78-0.05-1.77%3112,087
150.83+3.83+2.61%11,262375.002.95-0.08-2.64%20411,151
144.95+2.48+1.74%2022,111380.003.13-0.07-2.19%1,18628,504
141.92+5.46+4.00%53,564385.003.34-0.13-3.75%2917,045
138.00+5.24+3.95%24,067390.003.55-0.10-2.74%3516,022
133.09+6.10+4.80%12,798395.003.76-0.16-4.08%2012,385
128.29+3.18+2.54%68,756400.004.01-0.06-1.47%7763,962
124.50+4.76+3.98%310,158405.004.29-0.15-3.38%3212,873
118.60+4.71+4.14%21410,976410.004.59-0.05-1.08%555,973
114.79+6.09+5.60%38,175415.004.87-0.19-3.75%3013,025
109.00+4.91+4.72%513,248420.005.23-0.12-2.24%42719,728
104.37+3.12+3.08%59,086425.005.58-0.16-2.79%3612,862
99.68+1.62+1.65%79,249430.005.99-0.27-4.31%3214,233
96.69+4.55+4.94%310,058435.006.40-0.28-4.19%5316,788
93.71+5.40+6.11%910,672440.006.86-0.27-3.79%31718,370
89.02+5.72+6.87%98,709445.007.35-0.44-5.65%5167,936
84.28+3.88+4.83%2,61517,824450.007.89-0.26-3.19%4,27115,344
80.27+4.42+5.83%314,515455.008.51-0.46-5.13%5712,247
76.04+3.36+4.62%52725,032460.009.17-0.33-3.47%369126,606
72.03+5.50+8.27%1068,344465.009.81-0.65-6.21%1544,528
67.57+3.94+6.19%336,045470.0010.64-0.46-4.14%6210,550
63.67+2.36+3.85%656,909475.0011.44-0.49-4.11%4011,392
60.00+3.81+6.78%3813,331480.0012.43-0.45-3.49%14515,918
55.92+4.24+8.20%1065,703485.0013.43-0.47-3.38%663,500
52.57+4.39+9.11%1315,508490.0014.54-0.71-4.66%1519,565
48.36+2.33+5.06%4411,381495.0015.75-1.19-7.02%1721,655
45.07+3.89+9.45%9611,835500.0017.12-0.63-3.55%19816,947
41.56+3.76+9.95%155,447505.0018.56-1.56-7.75%5123,959
38.10+2.19+6.10%47011,361510.0020.15-1.56-7.19%732,491
34.86+3.12+9.83%2969,014515.0021.98-2.47-10.10%1353,050
31.50+2.20+7.51%38216,232520.0023.89-2.82-10.56%1269,501
28.61+2.65+10.21%1239,500525.0026.04-1.70-6.13%61320
25.98+2.98+12.96%916,109530.0028.40-2.35-7.64%172,008
23.24+2.65+12.87%2888,076535.0031.01-3.10-9.09%1238
20.38+2.38+13.22%825,642540.0033.80-3.42-9.19%36,598
18.35+2.65+16.88%1106,628545.0049.100.00-4151
15.99+1.75+12.29%1126,409550.0043.590.00-2023
14.07+1.76+14.30%1908,719555.0048.700.00-21
12.29+1.95+18.86%429,889560.00136.910.00-10
10.67+1.75+19.62%1349,319565.0092.000.00-20
9.08+1.45+19.00%198,671570.00190.000.00-10
7.73+1.20+18.38%1,5963,124575.00157.250.00-11
6.65+1.01+17.91%5252,780580.0072.850.00-80
5.17+0.86+19.95%3670585.0097.290.00-10
4.68+0.85+22.19%3581,915590.00202.500.00-40
3.22-0.01-0.31%51,102595.00187.250.00-60
3.27+0.59+22.01%3814,675600.0094.210.00-12
2.75+0.54+24.43%30693605.0099.240.00-10
2.32+0.65+38.92%611,899610.00191.920.00-10
1.93+0.54+38.85%219501615.00161.360.00-20
1.62+0.33+25.58%10662620.00112.850.00-10
1.30+0.26+25.00%96,487625.00117.850.00-20
1.09+0.25+29.76%7801630.00128.750.00-20
0.95+0.20+26.67%7579635.00144.860.00-20
0.81+0.13+19.12%22401640.00155.080.00-20
0.68+0.13+23.64%7165645.00151.210.00-20
0.57+0.12+26.67%21,129650.00192.990.00-10
0.400.00-2101655.00201.020.00-10
0.43+0.08+22.86%1382660.00241.840.00-10
0.36+0.06+20.00%10137665.00253.210.00-20
0.32+0.10+45.45%41,088670.00258.080.00-20
0.28+0.08+40.00%1658675.00229.100.00--5
0.24+0.05+26.32%82,375680.00229.510.00-25
0.160.00-1677685.00-----
0.18+0.05+38.46%11,762690.00302.000.00-200
0.13+0.03+30.00%22,194695.00201.650.00-10
0.15+0.02+15.38%373,132700.00227.050.00-4690
0.110.00-9707705.00268.700.00-10
0.11+0.03+37.50%7275710.00291.430.00-20
0.10+0.03+42.86%101,540715.00220.730.00-10
0.09+0.01+12.50%14086,688720.00225.660.00-12
0.050.00-4393740.00-----
0.060.00-45135745.00-----