Singapore markets closed

SPDR S&P 500 ETF Trust (SPY)

NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
510.85-7.15 (-1.38%)
At close: 04:00PM EDT
509.98 -0.87 (-0.17%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Calls
18 December 2026
Puts
Last priceChange% changeVolumeOpen interestStrikeLast priceChange% changeVolumeOpen interest
333.240.00-2104200.001.85-0.21-10.19%6326
326.860.00-11210.002.23+0.04+1.83%459
315.000.00-11220.002.54+0.04+1.60%2578
294.500.00-19230.002.840.00-413
300.510.00-16240.002.75-0.25-8.33%428
-----245.003.320.00-2534
286.330.00-545250.003.57-0.13-3.51%151
282.50-5.40-1.88%16255.003.500.00-111
285.500.00-24260.004.17+0.20+5.04%29
279.750.00-12265.004.100.00-215
247.370.00-26270.003.920.00-135
257.980.00-4018275.004.530.00-15
250.000.00-14280.004.87+0.27+5.87%237
261.100.00-13285.005.360.00-12
256.310.00-110290.005.290.00-3106
214.500.00-23295.005.410.00-431
245.66-2.31-0.93%1108300.006.10+0.15+2.52%193
246.000.00-15305.006.430.00-37
222.060.00-276310.006.00-0.05-0.83%345
232.000.00-129315.007.27+0.47+6.91%1236
229.500.00-118320.007.340.00-19
218.87-9.38-4.11%218325.007.65+0.30+4.08%12145
216.000.00-730330.007.370.00-273
214.670.00-29335.007.750.00-143
209.84-0.52-0.25%548340.008.000.00-193
206.530.00-222345.008.740.00-673
204.60+1.02+0.50%293350.0010.02+1.05+11.71%3613
184.250.00-23355.009.290.00-21858
192.010.00-17360.0010.93+0.63+6.12%2535
192.380.00-2844365.0010.770.00-4422
187.430.00-2131370.0011.650.00-1321
151.690.00-74375.0012.11+0.02+0.17%1897
175.50-9.43-5.10%29380.0012.430.00-1477
175.570.00-228385.0013.94+1.14+8.91%181,108
176.500.00-1134390.0013.450.00-11,077
156.220.00-293395.0014.180.00-1403
167.550.00-1139400.0015.80+0.90+6.04%122,754
164.490.00-110405.0016.00+0.30+1.91%51,033
154.30-4.70-2.96%2114410.0017.25+1.48+9.38%5436
151.000.00-1520415.0018.10+0.60+3.43%153346
153.190.00-236420.0018.87+1.75+10.22%23433
145.490.00-416425.0019.64+1.33+7.26%1408
147.000.00-139430.0020.61+0.61+3.05%1773
134.00+10.38+8.40%124435.0021.25+0.89+4.37%297
133.00-0.78-0.58%159440.0020.250.00-156
134.090.00-1728445.0023.71+1.20+5.33%1734
130.480.00-3133450.0024.62+2.52+11.40%5690
124.160.00-1929455.0024.000.00-587
120.000.00-2069460.0027.00+1.20+4.65%1154
120.500.00-122465.0026.000.00-2895
111.31-6.64-5.63%3270470.0028.67+1.63+6.03%1758
110.25-3.83-3.36%21,424475.0030.52+1.52+5.24%3657
109.300.00-4263480.0031.00+1.46+4.94%7346
104.830.00-6965485.0032.00+1.25+4.07%11,121
99.80-2.20-2.16%21,055490.0035.00+2.96+9.24%1460
95.17-6.33-6.24%111,760495.0035.09+1.64+4.90%11,028
92.00-5.50-5.64%42,014500.0038.00+1.84+5.09%5904
90.00-0.94-1.03%1403505.0039.95+4.40+12.38%1151
86.88-1.98-2.23%216880510.0041.60+2.10+5.32%44686
83.40-5.42-6.10%32,086515.0043.24+2.48+6.08%4913
79.00-7.50-8.67%91,924520.0045.34+4.30+10.48%31,181
76.00-6.20-7.54%3627525.0044.610.00-112,727
74.93-4.07-5.15%1565530.0046.300.00-1115
73.400.00-12,230535.0045.670.00-242
68.60-4.90-6.67%41,991540.0049.430.00-1109
68.560.00-523545.0051.000.00-11,071
63.00-2.89-4.39%2117550.0055.570.00-684
63.520.00-542555.0057.750.00-11,754
58.28-0.76-1.29%8117560.0060.000.00-1149
58.920.00-155565.0063.57+1.27+2.04%123
52.96-5.05-8.71%169570.0069.00+3.50+5.34%3150
52.74-4.96-8.60%364575.0070.690.00-2206
52.000.00-11,222580.0067.580.00-4390
48.50+0.60+1.25%137585.0075.520.00-11,451
45.00-3.93-8.03%628590.0075.690.00-31,367
44.00+2.00+4.76%121595.0078.090.00-20253
39.29-4.81-10.91%31,032600.0089.81+3.21+3.71%1109
36.88-2.59-6.56%3136605.0086.680.00-4124
37.60-0.43-1.13%1100610.0096.360.00-80
37.430.00-2066615.0097.600.00-22
33.760.00-2115620.0098.440.00-20
29.70-3.58-10.76%139625.00101.600.00-20
32.000.00-199630.00116.030.00-40
27.210.00-374635.00120.850.00-20
29.000.00-147640.00162.750.00--0
25.890.00-212645.00130.900.00--0
22.90-2.68-10.48%542650.00175.250.00--0
24.000.00-142655.00-----
21.500.00-126660.00-----
16.60-4.07-19.69%417665.00-----
19.830.00-1267670.00151.550.00-10
17.40+0.54+3.20%2399675.00-----
16.450.00-177680.00159.550.00-10
16.300.00-5113685.00-----
15.400.00-2331690.00183.040.00--0
14.250.00-2203695.00170.870.00--0
13.00+2.00+18.18%3185700.00188.150.00-200
11.00-1.00-8.33%153705.00191.300.00--0
11.000.00-241710.00234.900.00--0
9.140.00-11715.00-----
8.770.00-216720.00201.800.00-10
8.500.00-110725.00-----
7.70-1.79-18.86%27730.00-----
9.590.00-14735.00-----
6.800.00-24740.00-----
6.44-0.56-8.00%18745.00-----
5.90-1.20-16.90%71,748750.00255.000.00-5070
5.44-0.95-14.87%17755.00-----
5.880.00-320760.00249.300.00-10
5.000.00-213765.00-----
4.26-0.53-11.06%153770.00-----
4.760.00-147775.00254.460.00-10
4.740.00-43780.00261.450.00-10
3.75-0.25-6.25%8287785.00266.700.00-10