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
19 December 2025
Puts
Last priceChange% changeVolumeOpen interestStrikeLast priceChange% changeVolumeOpen interest
377.64+7.70+2.08%1600150.000.69+0.04+6.15%121,114
320.470.00-17155.000.670.00-1151
368.540.00-229160.000.73-0.06-7.59%1502
349.970.00-12165.000.520.00-213
345.340.00-237170.000.870.00-624
325.550.00-826175.001.020.00-2127
243.250.00-20180.001.050.00-33329
-----185.001.180.00-1137
277.000.00-3031190.001.200.00-325
231.760.00-21195.001.130.00-535
316.750.00-1161200.001.250.00-464,327
299.100.00-610205.001.410.00-2204
323.91+4.06+1.27%21,313210.001.440.00-113
262.170.00-216215.001.520.00-232
264.560.00-35220.001.650.00-1347
301.370.00-145225.001.700.00-10415
292.700.00-35230.001.940.00-147
213.500.00-12235.002.010.00-4311
285.010.00-212240.001.800.00-2104
289.120.00-221245.002.020.00-131
274.430.00-1137250.002.10-0.01-0.47%1534
197.250.00-11255.003.600.00-265
242.350.00-97260.002.470.00-188
245.300.00-25265.003.500.00-244
240.920.00-113270.002.58-0.08-3.01%1781
183.500.00-150275.002.760.00-11400
261.400.00-1361280.002.82-0.11-3.75%11,086
207.410.00-4888285.003.320.00-4343
224.800.00-150290.003.250.00-4359
229.870.00-13295.003.24-0.15-4.42%262,213
239.780.00-1318300.003.690.00-13,983
212.160.00-213305.003.72-0.08-2.11%1794
209.400.00-132310.004.120.00-1821
214.560.00-163315.004.510.00-5796
208.430.00-359320.004.290.00-302,159
216.550.00-158325.004.57-0.06-1.30%31,062
212.000.00-381330.004.930.00-62,024
180.350.00-141335.005.110.00-1885
195.000.00-142340.005.800.00-51,649
174.250.00-131345.005.670.00-41,519
187.500.00-1686350.005.950.00-22,393
187.690.00-543355.006.10-0.33-5.13%13,487
180.100.00-4596360.006.42-0.47-6.82%35,532
175.410.00-227365.007.370.00-12,524
171.740.00-1112370.006.99-0.16-2.24%11,522
177.800.00-24185375.007.34-0.31-4.05%103,118
163.200.00-1904380.008.000.00-22,374
170.00+4.80+2.91%3436385.008.04-0.07-0.86%1866
163.84+2.33+1.44%81,343390.008.60-0.20-2.27%16,558
158.760.00-11,153395.009.180.00-51,144
152.100.00-42,779400.009.60+0.12+1.27%1210,826
147.970.00-41,244405.0010.190.00-5886
147.22+1.95+1.34%12,001410.0010.38-0.04-0.38%1021,122
139.870.00-71,325415.0010.950.00-5911
138.810.00-3890420.0011.52-0.13-1.12%13,834
136.04-0.21-0.15%31,537425.0012.15-0.25-2.02%25,372
132.04+1.96+1.51%31,779430.0012.70-0.17-1.32%4856
125.000.00-12,287435.0013.35-0.13-0.96%8714
123.460.00-21,696440.0014.030.00-11,926
120.60+4.76+4.11%11,877445.0014.75-0.22-1.47%2744
117.22+3.72+3.28%156,667450.0015.45-0.29-1.84%58,125
112.000.00-16,547455.0016.970.00-74,869
109.36+4.37+4.16%4919460.0017.20-0.68-3.80%12,097
102.150.00-51,596465.0018.250.00-132,446
101.02+0.68+0.68%13,389470.0019.00-0.79-3.99%16723
91.180.00-11,850475.0020.390.00-10888
91.990.00-101,551480.0021.840.00-73,897
90.20+1.50+1.69%41,175485.0022.650.00-21,459
88.08+3.58+4.24%1804490.0023.02-0.93-3.88%2014,777
81.750.00-1841495.0025.310.00-11,176
79.00+2.35+3.07%21,717500.0025.55-1.45-5.37%1510,663
70.570.00-131,031505.0027.850.00-78,610
73.30+2.40+3.39%11,335510.0028.52-1.03-3.49%41,147
69.67+2.22+3.29%1781515.0030.29-0.85-2.73%23,143
68.68+3.19+4.87%111,654520.0031.72-0.13-0.41%378,804
63.80+3.39+5.61%151,233525.0033.26-0.28-0.83%102990
60.46+3.83+6.76%11860530.0035.20-0.16-0.45%153,704
54.600.00-1611535.0036.94-6.01-13.99%2249
52.770.00-3703540.0039.280.00-423
48.900.00-2580545.0041.32-1.28-3.00%5805
48.47+1.97+4.24%32,217550.0043.06-1.54-3.45%165
45.520.00-6517555.0045.21-8.90-16.45%1612
42.53+1.23+2.98%21,932560.0048.970.00-244
39.90+2.03+5.36%3548565.0052.920.00-2112
37.40+0.75+2.05%2509570.0059.750.00-91231
35.03+1.18+3.49%25269575.0063.200.00-160166
32.84+1.28+4.06%8282580.0061.450.00-10226
26.440.00-4124585.0070.950.00-4831
28.50+1.75+6.54%18427590.0081.500.00-20
24.640.00-6212595.0088.180.00-20
24.50+0.73+3.07%1793,477600.0087.110.00-20
22.61-0.54-2.33%130426605.0091.350.00-20
21.460.00-17118610.00181.010.00-20
18.000.00-9135615.00182.810.00-20
17.65+0.65+3.82%222352620.00-----
16.49+0.94+6.05%459625.00179.980.00-10
14.580.00-198630.00215.270.00--0
13.96+0.95+7.30%145635.00-----
11.600.00-138640.00-----
10.870.00-5102645.00190.510.00--0
10.66+1.15+12.09%5834,258650.00193.250.00-500
9.240.00-148240655.00-----
8.98+0.60+7.16%1868660.00-----
8.20+0.80+10.81%1121665.00208.090.00-60
7.46+0.75+11.18%23108670.00217.000.00-20
6.80+0.48+7.59%369675.00-----
6.20+0.42+7.27%1525680.00223.320.00-50
5.65+0.60+11.88%2315685.00215.620.00-80
5.12+0.22+4.49%136690.00-----
4.500.00-116695.00-----
3.860.00-248700.00183.110.00--0
3.79+0.30+8.60%211705.00-----
3.440.00-1934710.00-----
2.990.00-115715.00-----
2.800.00-124720.00-----
2.600.00-1016725.00-----
2.350.00-10121730.00-----
2.150.00-5129735.00-----
1.980.00-1999740.00-----
1.670.00-3245745.00-----
1.290.00-5210750.00243.540.00--0
1.580.00-29755.00-----
1.440.00-1330760.00-----
1.30+0.02+1.56%157765.00-----
1.210.00-257770.00-----
1.15-0.04-3.36%37775.00-----
0.96+0.06+6.67%112785.00-----