Singapore markets closed

SPDR S&P 500 ETF Trust (SPY)

NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
507.85+0.35 (+0.07%)
At close: 04:00PM EST
507.70 -0.15 (-0.03%)
Pre-market: 07:14AM EST
In the money
Show:ListStraddle
Calls
19 December 2025
Puts
Last priceChange% changeVolumeOpen interestStrikeLast priceChange% changeVolumeOpen interest
362.740.00-2600150.000.710.00-421,053
320.470.00-17155.000.850.00-2127
354.140.00-431160.000.810.00-1502
311.440.00-13165.000.520.00-213
345.340.00-237170.000.930.00-123
325.550.00-826175.001.050.00-1125
243.250.00-20180.001.010.00-1287
-----185.001.100.00-312
277.000.00-3031190.001.200.00-325
231.760.00-21195.001.250.00-132
313.590.00-1161200.001.290.00-54,087
299.100.00-610205.001.410.00-2204
304.690.00-1401,424210.001.630.00-412
262.170.00-216215.001.600.00-234
264.560.00-35220.001.720.00-1347
286.750.00-446225.001.760.00-2415
256.440.00-15230.001.940.00-147
213.500.00-12235.001.980.00-1308
244.060.00-113240.002.120.00-1104
225.250.00-221245.002.380.00-1033
269.120.00-20140250.002.390.00-4530
197.250.00-11255.003.600.00-265
242.350.00-97260.002.600.00-288
245.300.00-25265.003.500.00-244
240.920.00-113270.002.780.00-2794
183.500.00-150275.002.900.00-81262
194.550.00-148280.002.990.00-41,123
207.410.00-4888285.003.230.00-1343
224.800.00-150290.003.770.00-1359
197.000.00-23295.003.470.00-501,195
225.690.00-20318300.003.700.00-13,973
212.160.00-213305.003.900.00-1795
209.400.00-132310.004.140.00-3823
214.560.00-164315.004.470.00-11806
196.990.00-159320.004.710.00-52,159
205.260.00-535325.005.450.00-51,087
190.880.00-479330.005.150.00-132,058
180.350.00-141335.005.460.00-2946
190.400.00-142340.005.980.00-31,675
174.250.00-131345.006.710.00-21,529
183.000.00-1693350.006.400.00-22,396
167.060.00-140355.006.550.00-13,496
163.220.00-5597360.007.050.00-55,533
168.020.00-129365.007.540.00-12,523
156.180.00-11112370.007.770.00-31,313
162.940.00-3165375.008.070.00-13,071
146.220.00-1918380.008.380.00-42,316
147.510.00-1468385.009.090.00-2874
148.160.00-101,353390.009.310.00-61,308
135.800.00-261,165395.0011.650.00-21,108
141.890.00-22,810400.0010.440.00-1,15410,866
137.740.00-11,255405.0011.030.00-15846
133.500.00-162,005410.0011.720.00-21,148
129.610.00-161,332415.0012.310.00-5911
115.330.00-1886420.0013.260.00-23,144
121.800.00-71,542425.0014.680.00-5005,403
106.000.00-11,576430.0014.260.00-27928
113.810.00-22,335435.0014.940.00-1725
107.000.00-11,697440.0016.200.00-421,858
106.360.00-52,097445.0016.890.00-3496
103.000.00-116,723450.0017.500.00-68,086
99.000.00-16,625455.0018.600.00-54,879
94.750.00-1922460.0019.540.00-251,524
81.660.00-21,631465.0023.760.00-232,883
85.690.00-23,398470.0021.200.00-1711
86.000.00-21,874475.0023.580.00-37842
81.010.00-61,564480.0023.890.00-193,877
75.740.00-131,172485.0025.210.00-91,560
73.880.00-4758490.0026.750.00-614,927
70.630.00-1851495.0028.000.00-61,145
67.950.00-91,629500.0029.820.00-289,263
64.140.00-121,018505.0031.790.00-198,530
60.830.00-261,275510.0033.000.00-2741
57.450.00-2583515.0034.650.00-223,177
54.930.00-441,606520.0036.460.00-258,522
51.530.00-31,223525.0044.800.00-353
48.730.00-36644530.0040.570.00-133,526
45.780.00-48610535.0043.060.00-19
43.600.00-37643540.0048.650.00-113
40.400.00-31566545.0051.430.00-126
37.780.00-152,186550.0051.500.00-151
28.530.00-15497555.0066.410.00-2010
33.400.00-161,881560.0058.720.00-13
30.780.00-2547565.00-----
28.400.00-15514570.0085.920.00-40
26.290.00-2262575.0075.500.00-110
24.560.00-4255580.00-----
22.210.00-2130585.00-----
20.540.00-6420590.00154.480.00--0
18.720.00-1197595.00103.910.00-10
17.200.00-123,455600.0098.170.00-20
15.450.00-3415605.00170.000.00--0
14.320.00-27114610.00181.010.00-20
9.830.00-469615.00182.810.00-20
11.680.00-266620.00-----
6.860.00-1858625.00179.980.00-10
9.600.00-892630.00215.270.00--0
6.380.00-145635.00-----
7.760.00-630640.00-----
5.120.00-139645.00190.510.00--0
6.500.00-172,087650.00193.250.00-500
5.700.00-2234655.00-----
5.000.00-1836660.00-----
2.000.00-240665.00208.090.00-60
4.030.00-112670.00217.000.00-20
3.790.00-14675.00-----
3.310.00-222680.00223.320.00-50
2.430.00-1340685.00215.620.00-80
2.120.00-132690.00-----
2.000.00-14695.00-----
2.110.00-15700.00-----
0.980.00--1705.00-----
1.830.00-27710.00-----
1.110.00-115715.00-----
0.600.00--6730.00-----
0.920.00-2125735.00-----
0.800.00-113745.00-----
0.870.00-11755.00-----