Singapore markets closed

SPDR S&P 500 ETF Trust (SPY)

NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
409.39+5.69 (+1.41%)
At close: 04:00PM EDT
409.76 +0.37 (+0.09%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Calls
3 April 2023
Puts
Last priceChange% changeVolumeOpen interestStrikeLast priceChange% changeVolumeOpen interest
88.40+10.47+13.44%12320.000.010.00-1615
-----330.000.010.00-1,111401
64.940.00--2334.000.010.00-736315
-----336.000.010.00-2904
-----337.000.010.00-670145
-----338.000.010.00-830790
-----339.000.010.00-496160
-----340.000.01-0.02-66.67%57211
-----341.000.01-0.01-50.00%297
-----342.000.030.00-114
-----343.000.01-0.01-50.00%34852
-----345.000.01-0.01-50.00%2825,614
-----346.000.020.00-301,994
-----347.000.010.00-563150
-----348.000.01-0.01-50.00%90624
-----349.000.01-0.02-66.67%1,38065
-----350.000.010.00-1,06216,175
-----351.000.01-0.02-66.67%559140
-----352.000.01-0.01-50.00%2510
-----353.000.01-0.01-50.00%23563
-----354.000.01-0.01-50.00%1,190899
-----355.000.01-0.01-50.00%658576
-----356.000.01-0.01-50.00%1,912301
-----357.000.01-0.01-50.00%73946
-----358.000.01-0.01-50.00%141379
-----359.000.01-0.01-50.00%374143
47.20+4.60+10.80%12360.000.01-0.01-50.00%1,1941,266
-----361.000.01-0.01-50.00%1,427313
-----362.000.01-0.01-50.00%12324
40.700.00-84363.000.020.00-30258
-----364.000.01-0.02-66.67%49671
38.500.00-48365.000.01-0.02-66.67%439386
33.790.00-12366.000.01-0.02-66.67%996438
-----367.000.02-0.01-33.33%1,568278
-----368.000.02-0.01-33.33%2,2161,165
-----369.000.02-0.01-33.33%9791,774
38.16+5.34+16.27%104273370.000.01-0.02-66.67%15116,114
36.58+11.49+45.80%11371.000.01-0.02-66.67%9911,078
35.38+7.35+26.22%226372.000.01-0.03-75.00%91,743
-----373.000.01-0.02-66.67%2,0246,201
27.520.00-73374.000.01-0.03-75.00%1,4887,177
22.090.00-812375.000.01-0.03-75.00%1,068860
22.300.00-11376.000.02-0.03-60.00%1,56312,382
30.16+7.22+31.47%53377.000.02-0.03-60.00%170603
29.35+3.50+13.54%7107378.000.02-0.03-60.00%1855,579
-----379.000.02-0.03-60.00%8971,450
27.54+4.11+17.54%164168380.000.02-0.04-66.67%1,95819,394
18.500.00-417381.000.02-0.03-60.00%1,118595
13.650.00-344343382.000.02-0.04-66.67%1,1721,630
23.30+2.54+12.24%15250383.000.02-0.04-66.67%2,3691,375
21.46+2.25+11.71%285384.000.02-0.04-66.67%7,2401,906
23.11+4.26+22.60%39115385.000.02-0.06-75.00%3,60711,531
21.46+3.95+22.56%1941386.000.03-0.04-57.14%7,0326,181
21.36+4.62+27.60%15382387.000.03-0.06-66.67%5531,712
20.30+5.00+32.68%51380388.000.03-0.07-70.00%8,3021,813
18.35+3.78+25.94%13371389.000.02-0.09-81.82%7,0872,658
19.52+5.76+41.86%231400390.000.03-0.09-75.00%5,9706,644
18.54+5.59+43.17%111472391.000.03-0.10-76.92%8,3273,577
17.48+5.82+49.91%1282,138392.000.03-0.12-80.00%2,4122,055
16.42+5.47+49.95%2441,069393.000.03-0.16-84.21%3,1132,957
15.53+5.77+59.12%3741,010394.000.03-0.21-87.50%5,9804,171
14.32+5.21+57.19%8032,568395.000.04-0.26-86.67%19,2856,444
13.36+5.16+62.93%3722,790396.000.03-0.34-91.89%9,3304,731
12.40+5.09+69.63%9823,340397.000.04-0.41-91.11%11,7154,557
11.55+5.19+81.60%7642,552398.000.06-0.51-89.47%15,4234,234
10.64+5.04+90.00%8953,957399.000.06-0.65-91.55%15,3736,139
9.55+4.75+98.96%2,2865,507400.000.08-0.82-91.11%57,83612,316
8.61+4.63+116.33%1,5507,605401.000.09-1.03-91.96%27,9953,686
7.65+4.40+135.38%4,1648,333402.000.12-1.27-91.37%49,4627,140
6.67+4.10+159.53%4,1786,058403.000.15-1.58-91.33%60,1295,433
5.77+3.78+189.95%10,8744,974404.000.21-1.91-90.09%83,1262,849
4.87+3.38+226.85%33,4967,669405.000.31-2.33-88.26%179,0192,361
4.00+2.93+273.83%73,4356,120406.000.44-2.73-86.12%114,9492,420
3.16+2.42+327.03%101,8195,458407.000.64-3.24-83.51%115,877368
2.42+1.93+393.88%103,7666,967408.000.92-3.72-80.17%84,006194
1.79+1.46+442.42%81,5515,287409.001.28-4.20-76.64%63,11131
1.27+1.06+504.76%76,9705,848410.001.75-4.60-72.44%13,029420
0.83+0.69+492.86%44,5607,315411.002.30-5.30-69.74%2,61688
0.51+0.42+466.67%30,5072,713412.003.00-5.17-63.28%53322
0.30+0.24+400.00%13,2811,866413.003.81-6.19-61.90%33639
0.16+0.12+300.00%13,9543,802414.004.66-5.49-54.09%1624
0.09+0.07+350.00%13,3603,411415.005.60-5.52-49.64%70432
0.05+0.03+150.00%6,054636416.00-----
0.03+0.02+200.00%4,307866417.007.44-7.11-48.87%3510
0.020.00-1,451374418.00-----
0.010.00-2,6011,303419.00-----
0.010.00-5,718934420.0011.89-4.74-28.50%250
0.010.00-57093421.00-----
0.010.00-304125422.00-----
0.010.00-1171423.00-----
0.010.00-527424.00-----
0.010.00-68101425.00-----
0.01-0.01-50.00%116426.00-----
0.010.00-137428.00-----
0.01-0.08-88.89%56429.00-----
0.010.00-2052430.00-----
0.010.00-90341432.00-----
0.010.00-110433.00-----
0.040.00--22434.00-----
0.010.00-22435.00-----
0.010.00-1203436.00-----
0.010.00-2545437.00-----
0.010.00-40142438.00-----
0.01-0.01-50.00%17439.00-----
0.010.00--9440.00-----
0.010.00--92441.00-----
0.010.00--2449.00-----
0.010.00-1012450.00-----