Singapore markets open in 1 hour 24 minutes

SPDR S&P 500 ETF Trust (SPY)

NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
425.88-6.35 (-1.47%)
At close: 04:00PM EDT
426.49 +0.61 (+0.14%)
After hours: 07:36PM EDT
In the money
Show:ListStraddle
Calls
26 September 2023
Puts
Last priceChange% changeVolumeOpen interestStrikeLast priceChange% changeVolumeOpen interest
59.60-3.85-6.07%14368.00-----
62.170.00-10-369.00-----
55.90-5.58-9.08%66370.00-----
55.860.00--5376.000.030.00--1,053
-----377.000.010.00--16
-----378.000.010.00-1090
54.890.00--1379.000.010.00-6103
46.07-5.37-10.44%8090380.000.010.00-3254
-----381.000.010.00-1,3001,302
44.65-4.20-8.60%11382.000.010.00-210,140
-----383.000.010.00-51,615
-----384.000.010.00-2,5920
-----385.000.010.00-104,748
41.30-2.10-4.84%213386.000.010.00-3,2033,256
-----387.000.010.00-1,0482,658
-----388.000.010.00-16397
-----389.000.020.00-14483
35.85-8.10-18.43%41390.000.010.00-1184
-----391.000.010.00-12463
-----392.000.020.00-10
40.930.00--1393.000.01-0.01-50.00%26141
33.59-6.32-15.84%11394.000.020.00-2525
-----395.000.020.00-80
-----396.000.020.00-1,9521,950
-----397.000.010.00-680639
-----398.000.010.00-21161
-----399.000.020.00-1,0561,052
25.44-4.66-15.48%2734400.000.01-0.01-50.00%11,950
-----401.000.030.00-10
-----402.000.01-0.01-50.00%1158
27.600.00-2010403.000.020.00-4041
-----404.000.01-0.01-50.00%3231
20.45-5.75-21.95%12405.000.01-0.01-50.00%244,935
-----406.000.01-0.02-66.67%440
-----407.000.01-0.01-50.00%4706
-----408.000.020.00-6063
24.850.00--1409.000.01-0.02-66.67%17931
15.95-5.45-25.47%1221410.000.01-0.02-66.67%651,019
-----411.000.01-0.02-66.67%101,080
13.85-5.55-28.61%21412.000.01-0.01-50.00%91,689
14.82-3.43-18.79%330413.000.01-0.02-66.67%96601
13.04-4.17-24.23%10414.000.01-0.02-66.67%4691,466
16.800.00-24415.000.01-0.02-66.67%8505,070
9.12-6.35-41.05%32416.000.01-0.02-66.67%1293,257
8.70-5.55-38.95%217417.000.01-0.03-75.00%4905,734
10.52-1.66-13.63%213418.000.01-0.03-75.00%11,7881,861
7.52-5.21-40.93%6153419.000.01-0.04-80.00%4,7112,349
6.35-4.94-43.76%1,0690420.000.01-0.05-83.33%13,6955,480
5.12-5.30-50.86%168165421.000.01-0.05-83.33%18,4954,122
3.95-5.51-58.25%2,18713422.000.01-0.06-85.71%46,0675,847
3.49-5.89-62.79%4,993153423.000.01-0.07-87.50%104,6935,498
2.56-5.70-69.01%9,355123424.000.01-0.09-90.00%132,3813,963
1.45-5.23-78.29%78,119295425.000.01-0.12-92.31%265,8477,421
0.48-6.03-92.63%211,995238426.000.02-0.16-88.89%398,5169,313
0.01-5.67-99.82%324,690201427.000.54+0.29+116.00%423,77221,153
0.01-4.68-99.79%361,249690428.001.52+1.18+347.06%286,03416,885
0.01-3.94-99.75%301,4343,100429.002.37+1.90+404.26%119,18514,950
0.01-3.03-99.67%282,7384,859430.003.40+2.76+431.25%63,17321,317
0.01-2.28-99.56%156,4329,669431.004.53+3.62+397.80%13,69712,600
0.01-1.66-99.40%90,6557,667432.005.80+4.57+371.54%5,7869,490
0.01-1.10-99.10%37,5700433.006.34+4.65+275.15%2,6915,610
0.01-0.71-98.61%20,47811,420434.007.47+5.18+226.20%7,1576,708
0.01-0.42-97.67%13,60710,037435.008.46+5.44+180.13%3,4922,970
0.01-0.23-95.83%9,91611,229436.009.56+5.75+150.92%9881,437
0.01-0.12-92.31%6,10013,343437.0010.63+5.84+121.92%1,1711,663
0.01-0.06-85.71%1,2989,016438.0011.63+5.86+101.56%86901
0.01-0.02-66.67%1,1194,173439.0012.78+6.21+94.52%740
0.01-0.01-50.00%1,2057,244440.0014.05+6.27+80.59%10428
0.01-0.01-50.00%5933,962441.0015.36+6.52+73.76%10688
0.010.00-1875,069442.0016.27+5.37+49.27%58
0.010.00-240443.0017.15+5.02+41.38%3130
0.010.00-314,939444.0012.720.00-40
0.010.00-36118,022445.0018.60+2.85+18.10%2531
0.010.00-1153,596446.0018.43+3.43+22.87%100
0.010.00-322,405447.0017.55-0.47-2.61%38
0.010.00-71,057448.0014.520.00-10
0.010.00-140449.0022.56+6.21+37.98%10
0.010.00-344,092450.0024.35+5.56+29.59%1414
0.010.00-283,456451.009.510.00-1200
0.010.00-613,633452.008.350.00-20
0.010.00-9571453.0019.410.00-10
0.010.00-7528454.0020.030.00-40
0.010.00-32,646455.0025.89+5.91+29.58%20
0.010.00-10456.007.400.00--0
0.010.00-1520457.0025.160.00-10
0.010.00-166458.00-----
0.010.00-1271459.0029.020.00-10
0.010.00-50460.0021.740.00-22
0.020.00--15461.0031.35+1.40+4.67%11
0.01-0.01-50.00%126462.00-----
0.010.00-532463.00-----
0.010.00--658464.00-----
0.010.00-51,315465.0037.88+4.04+11.94%100
0.010.00--1,461466.00-----
0.010.00-3233467.00-----
0.01-0.02-66.67%80469.00-----
0.010.00-2875470.00-----
0.010.00--6,028471.00-----
0.010.00--2,273474.00-----
0.010.00--930475.00-----
0.010.00--1,241477.00-----
0.010.00--3,148479.00-----
0.010.00--0480.00-----
0.010.00--253483.00-----
-----487.0056.370.00--0
0.010.00-55515.0083.670.00-60