Singapore markets open in 8 hours 30 minutes

SPDR S&P 500 ETF Trust (SPY)

NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
409.88+0.05 (+0.01%)
As of 11:30AM EST. Market open.
In the money
Show:ListStraddle
Calls
7 February 2023
Puts
Last priceChange% changeVolumeOpen interestStrikeLast priceChange% changeVolumeOpen interest
80.300.00-11330.000.010.00-1136
68.68-1.93-2.73%11340.000.020.00--239
-----343.000.010.00--346
-----344.000.030.00--325
-----345.000.020.00-2538
-----346.000.010.00--24
-----347.000.010.00-1556
-----348.000.010.00-549
60.850.00--1349.000.040.00-1163
-----350.000.010.00-162
-----351.000.010.00-125
-----352.000.010.00-121
-----353.000.010.00-2131
60.290.00--1354.000.010.00-1202
-----356.000.010.00-150
-----357.000.010.00-815
-----358.000.010.00-4267
-----359.000.010.00-123124
41.270.00--0360.000.020.00-285509
-----361.000.010.00-341267
-----362.000.020.00-210195
41.820.00--1363.000.020.00-50112
-----364.000.030.00--223
49.310.00--32365.000.020.00-1250
-----366.000.010.00-5201
36.420.00--2367.000.010.00-1341
-----368.000.010.00-7885
43.150.00--1369.000.020.00-1205
38.70-1.15-2.89%1618370.000.010.00-5534
-----371.000.020.00-113
-----372.000.030.00-127
32.890.00--21373.000.010.00-1065
31.790.00--2374.000.010.00-486587
34.500.00-4337375.000.010.00-9422,498
34.410.00-22376.000.020.00-333690
32.450.00--2377.000.020.00-1,6931,382
38.080.00--2378.000.010.00-1462
31.390.00-11379.000.010.00-21,454
29.520.00-1021380.000.010.00-1,0662,768
28.650.00-11381.000.010.00-3363
27.770.00-5152382.000.01-0.01-50.00%11,111
-----383.000.030.00-26239
24.99-0.86-3.33%25384.000.020.00-9010,507
23.80-0.64-2.62%2718385.000.020.00-88462
23.870.00-910386.000.01-0.01-50.00%3765
22.94+0.14+0.61%331387.000.010.00-52,357
21.22-0.69-3.15%1228388.000.020.00-632,396
19.88-1.08-5.15%114389.000.010.00-39980
18.80-0.45-2.34%8102390.000.01-0.01-50.00%1802,854
18.740.00-4184391.000.010.00-1,6962,119
17.070.00-11246392.000.01-0.01-50.00%263774
16.860.00-21475393.000.01-0.01-50.00%285,112
15.70-0.35-2.18%15743394.000.01-0.01-50.00%1,2101,641
14.70-0.43-2.84%17824395.000.01-0.01-50.00%2,1602,438
12.83-0.74-5.45%2625396.000.01-0.01-50.00%3393,050
11.70-1.20-9.30%5625397.000.01-0.02-66.67%1,3983,047
11.35+0.41+3.75%921,997398.000.01-0.04-80.00%1,4193,837
10.66-0.21-1.93%141,434399.000.02-0.03-60.00%7,0976,363
9.80-0.20-2.00%1,1543,785400.000.04-0.03-42.86%21,06426,340
9.05+0.65+7.74%403,277401.000.06-0.03-33.33%8,9085,341
7.75-0.35-4.32%2101,491402.000.09-0.05-35.71%12,69610,510
6.75-0.45-6.25%2722,105403.000.14-0.08-36.36%17,8148,193
5.94-0.34-5.41%6772,165404.000.21-0.10-32.26%23,1547,118
5.13-0.31-5.70%2,5184,489405.000.32-0.14-30.43%30,36716,285
4.29-0.33-7.14%2,5954,613406.000.50-0.17-25.37%75,2648,036
3.56-0.33-8.48%7,3302,149407.000.73-0.18-19.78%44,09110,781
2.80-0.36-11.39%21,0133,192408.001.03-0.20-16.26%67,1577,734
2.17-0.41-15.89%76,0894,664409.001.41-0.20-12.42%55,9327,562
1.65-0.38-18.72%104,01011,329410.001.90-0.17-8.21%18,1306,819
1.22-0.34-21.79%51,3609,325411.002.48-0.14-5.34%5,6334,990
0.87-0.30-25.64%51,6938,941412.003.09-0.12-3.74%1,2353,056
0.59-0.26-30.59%26,0076,668413.003.82+0.02+0.53%1,0562,729
0.38-0.22-36.67%18,1179,894414.004.66+0.08+1.75%3193,475
0.24-0.17-41.46%27,0167,891415.005.43-0.05-0.91%1241,638
0.16-0.11-40.74%11,3809,121416.006.47+0.21+3.35%1431,901
0.10-0.07-41.18%12,2887,244417.007.14-0.16-2.19%581,811
0.05-0.06-54.55%8,5808,409418.008.35+0.16+1.95%381,340
0.03-0.04-57.14%6,4446,117419.009.61+0.41+4.46%55759
0.02-0.03-60.00%13,3819,246420.0010.70+0.65+6.47%19113
0.01-0.02-66.67%2,3574,957421.0012.17+1.06+9.54%119
0.010.00-2,2964,089422.0013.04+1.14+9.58%41
0.010.00-863,732423.0014.13+0.92+6.96%332
0.010.00-563,478424.0014.83+3.59+31.94%11
0.010.00-214,761425.0016.18+1.48+10.07%2134
0.010.00-83,547426.0017.100.00-97
0.010.00-4,6615,149427.0013.970.00-55
0.010.00-11,697428.0015.290.00-220
0.010.00-41,269429.0019.110.00-100
0.010.00-44,392430.0021.15+0.95+4.70%10
0.010.00-12348431.0018.230.00-100
0.010.00-2380432.0015.400.00--0
0.010.00-357373433.00-----
0.010.00-5650434.00-----
0.010.00-2497435.00-----
0.010.00-137552436.00-----
0.010.00-1,5951,709437.00-----
0.010.00-254823438.00-----
0.010.00-1147439.0033.490.00--0
0.010.00-250812440.0030.200.00-17
0.010.00-1848441.0024.970.00--0
0.020.00-815760442.00-----
0.020.00--234443.00-----
0.020.00--159444.00-----
0.010.00-50353445.00-----
0.010.00--257446.00-----
0.010.00--134447.00-----
0.020.00--150449.00-----
0.010.00-503518450.00-----
0.010.00-11452.00-----
-----453.0040.180.00--1
-----455.0050.690.00--0
0.010.00--5460.0045.840.00--0
0.010.00-3535461.00-----