Singapore markets closed

SPDR S&P 500 ETF Trust (SPY)

NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
542.78+0.33 (+0.06%)
At close: 04:00PM EDT
542.64 -0.14 (-0.03%)
After hours: 07:30PM EDT
In the money
Show:ListStraddle
Callsfor28 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SPY240628C003000002024-06-14 1:51PM EDT300.00242.09242.22243.08+19.09+8.56%416123.44%
SPY240628C003050002024-04-30 12:26PM EDT305.00204.20217.61218.490.00-240.00%
SPY240628C003100002024-03-26 11:28AM EDT310.00215.50191.10192.020.00-110.00%
SPY240628C003150002024-06-05 12:04PM EDT315.00217.76227.23228.080.00-2171114.16%
SPY240628C003200002024-03-19 9:49AM EDT320.00196.63182.45183.150.00-4410.00%
SPY240628C003250002024-02-07 4:28PM EDT325.00178.85191.00191.950.00-8190.00%
SPY240628C003300002024-04-10 3:35PM EDT330.00187.48192.36193.120.00-380.00%
SPY240628C003350002024-02-21 12:13PM EDT335.00166.38190.63191.280.00-1100.00%
SPY240628C003400002024-05-17 3:30PM EDT340.00190.97202.26203.090.00-226699.90%
SPY240628C003450002024-06-07 11:34AM EDT345.00190.86197.26198.090.00-210297.07%
SPY240628C003500002024-06-12 12:02PM EDT350.00193.48192.26193.100.00-123194.73%
SPY240628C003550002024-02-06 4:50PM EDT355.00144.66162.58165.970.00-260.00%
SPY240628C003600002024-05-10 9:48AM EDT360.00164.79173.91174.600.00-101340.00%
SPY240628C003650002024-06-10 3:38PM EDT365.00170.79177.28178.100.00-104686.52%
SPY240628C003700002024-06-12 10:39AM EDT370.00174.43172.28173.110.00-220484.23%
SPY240628C003750002024-05-31 11:43AM EDT375.00146.24167.28168.110.00-245781.59%
SPY240628C003800002024-06-12 3:15PM EDT380.00163.90162.29163.110.00-11,12279.00%
SPY240628C003850002024-04-25 3:34PM EDT385.00122.40145.60146.350.00-2280.00%
SPY240628C003900002024-06-13 11:45AM EDT390.00151.80152.30153.120.00-15274.17%
SPY240628C003950002024-06-05 1:43PM EDT395.00139.00147.30148.120.00-12171.63%
SPY240628C003990002024-03-15 10:11AM EDT399.00118.30116.03117.580.00-2730.00%
SPY240628C004000002024-06-14 3:12PM EDT400.00142.45142.31143.12+7.55+5.60%222869.14%
SPY240628C004010002023-12-14 4:51PM EDT401.0081.7285.1886.100.00-21230.00%
SPY240628C004020002023-12-11 2:41PM EDT402.0072.0984.2585.160.00-16560.00%
SPY240628C004030002024-01-23 11:46AM EDT403.0090.02111.20111.800.00-11200.00%
SPY240628C004040002024-02-12 11:05AM EDT404.00105.09117.56118.100.00-161100.00%
SPY240628C004050002024-04-09 10:41AM EDT405.00115.83117.86118.310.00-11760.00%
SPY240628C004060002024-05-17 11:38AM EDT406.00124.62136.31137.120.00-110766.11%
SPY240628C004070002024-01-19 10:48AM EDT407.0080.6499.35100.050.00-42510.00%
SPY240628C004080002024-04-30 12:23PM EDT408.00102.47115.04115.850.00-22510.00%
SPY240628C004090002024-05-30 3:01PM EDT409.00116.64133.31134.130.00-1464.94%
SPY240628C004100002024-06-13 3:16PM EDT410.00132.72132.31133.130.00-19164.45%
SPY240628C004110002023-12-27 4:54PM EDT411.0077.6685.6486.370.00-66500.00%
SPY240628C004120002023-12-28 2:22PM EDT412.0077.9884.7585.430.00-21220.00%
SPY240628C004130002024-03-20 1:30PM EDT413.00109.2986.7387.470.00-10490.00%
SPY240628C004140002023-12-27 5:07PM EDT414.0076.0582.8883.550.00-2240.00%
SPY240628C004150002024-05-16 12:22PM EDT415.00117.60127.32128.130.00-142961.96%
SPY240628C004160002024-06-13 10:40AM EDT416.00125.98126.32127.130.00-117361.47%
SPY240628C004170002024-05-22 1:45PM EDT417.00114.85125.32126.130.00-411061.04%
SPY240628C004180002024-01-09 4:51PM EDT418.0068.0488.6289.320.00-81180.00%
SPY240628C004190002024-03-11 3:28PM EDT419.0098.3299.48100.400.00-12810.00%
SPY240628C004200002024-06-05 12:10PM EDT420.00113.00122.32123.130.00-11,42559.57%
SPY240628C004210002024-01-24 1:57PM EDT421.0078.1893.8294.590.00-1360.00%
SPY240628C004220002024-04-04 9:30AM EDT422.00107.2593.0193.510.00-21290.00%
SPY240628C004230002024-03-14 12:53PM EDT423.0097.9792.6894.170.00-6430.00%
SPY240628C004240002024-04-10 9:37AM EDT424.0095.370.00100.490.00-1960.00%
SPY240628C004250002024-06-11 1:57PM EDT425.00110.80117.33118.130.00-312757.13%
SPY240628C004260002024-05-23 1:37PM EDT426.00104.16116.33117.140.00-29456.89%
SPY240628C004270002024-04-17 12:44PM EDT427.0078.37104.22104.850.00-11430.00%
SPY240628C004280002024-05-02 11:03AM EDT428.0077.99100.54101.180.00-2840.00%
SPY240628C004290002024-04-17 11:27AM EDT429.0079.46102.23102.860.00-2770.00%
SPY240628C004300002024-06-14 11:22AM EDT430.00111.94112.33113.14+0.65+0.58%442454.98%
SPY240628C004310002024-02-06 1:31PM EDT431.0071.7188.7692.080.00-11600.00%
SPY240628C004320002024-04-01 10:58AM EDT432.0096.6372.5173.040.00-31730.00%
SPY240628C004330002024-05-31 11:43AM EDT433.0088.50109.33110.140.00-252953.56%
SPY240628C004340002024-05-31 9:51AM EDT434.0091.00108.33109.140.00-654353.08%
SPY240628C004350002024-06-11 11:57AM EDT435.0099.85107.33108.140.00-1539052.61%
SPY240628C004360002024-06-06 3:47PM EDT436.0099.36106.33107.140.00-144652.15%
SPY240628C004370002024-05-14 10:01AM EDT437.0087.10105.05105.610.00-11660.00%
SPY240628C004380002024-05-29 10:48AM EDT438.0090.57104.34105.140.00-526351.17%
SPY240628C004390002024-05-15 1:06PM EDT439.0092.06103.34104.140.00-43435550.73%
SPY240628C004400002024-06-14 11:53AM EDT440.00100.98102.34103.14-1.15-1.13%156250.24%
SPY240628C004410002024-06-10 12:42PM EDT441.0094.71101.34102.140.00-324049.78%
SPY240628C004420002024-04-12 1:37PM EDT442.0074.1981.3081.980.00-21280.00%
SPY240628C004430002024-05-22 10:55AM EDT443.0090.1999.34100.150.00-126849.05%
SPY240628C004440002024-06-13 3:08PM EDT444.0099.3798.3499.150.00-137148.58%
SPY240628C004450002024-06-10 12:20PM EDT445.0090.8197.3498.150.00-11,78448.10%
SPY240628C004460002024-05-29 9:36AM EDT446.0081.3796.3497.150.00-345347.63%
SPY240628C004470002024-05-29 1:10PM EDT447.0081.5595.3496.150.00-168447.17%
SPY240628C004480002024-06-05 11:05AM EDT448.0084.6694.3495.150.00-167046.70%
SPY240628C004490002024-05-06 11:17AM EDT449.0068.7186.1886.730.00-11500.00%
SPY240628C004500002024-06-13 3:18PM EDT450.0093.0192.3593.150.00-91,93945.75%
SPY240628C004510002024-05-29 1:23PM EDT451.0077.5091.3592.150.00-126645.31%
SPY240628C004520002024-05-28 1:51PM EDT452.0078.2890.3591.150.00-122144.82%
SPY240628C004530002024-06-07 3:05PM EDT453.0083.0389.3590.150.00-14944.39%
SPY240628C004540002024-05-24 11:53AM EDT454.0077.1688.3589.150.00-427143.90%
SPY240628C004550002024-06-14 2:10PM EDT455.0086.8687.3588.15-1.32-1.50%298943.46%
SPY240628C004560002024-06-06 10:18AM EDT456.0079.7586.3587.150.00-81,41542.97%
SPY240628C004570002024-06-05 10:41AM EDT457.0075.2285.3586.150.00-255742.53%
SPY240628C004580002024-06-11 9:32AM EDT458.0076.2284.3585.160.00-129642.24%
SPY240628C004590002024-06-13 2:52PM EDT459.0083.8483.3584.160.00-165841.75%
SPY240628C004600002024-06-12 12:23PM EDT460.0083.2882.3683.160.00-32,85541.31%
SPY240628C004610002024-05-22 9:41AM EDT461.0072.0481.3682.160.00-168940.85%
SPY240628C004620002024-06-05 9:50AM EDT462.0069.1780.3681.160.00-169140.38%
SPY240628C004630002024-06-06 3:14PM EDT463.0072.4279.3680.160.00-11,18339.92%
SPY240628C004640002024-05-29 9:40AM EDT464.0063.7078.3679.160.00-11,81339.45%
SPY240628C004650002024-06-14 10:31AM EDT465.0076.1377.3678.16+4.72+6.61%23,10838.99%
SPY240628C004660002024-05-03 11:34AM EDT466.0048.5962.7463.350.00-51,6290.00%
SPY240628C004670002024-06-05 10:27AM EDT467.0064.2575.3676.160.00-190838.06%
SPY240628C004680002024-05-24 12:56PM EDT468.0063.5574.3675.160.00-378437.60%
SPY240628C004690002024-06-14 1:51PM EDT469.0073.2073.3674.16-0.91-1.23%267237.16%
SPY240628C004700002024-06-14 1:01PM EDT470.0072.1272.3673.16-0.87-1.19%121,04136.69%
SPY240628C004710002024-05-30 11:12AM EDT471.0054.4071.3772.160.00-137436.23%
SPY240628C004720002024-05-31 11:43AM EDT472.0049.8270.3771.170.00-22,68435.94%
SPY240628C004730002024-06-05 9:39AM EDT473.0058.2569.3770.170.00-425835.47%
SPY240628C004740002024-06-11 2:58PM EDT474.0062.7868.3769.170.00-1080635.01%
SPY240628C004750002024-06-11 11:03AM EDT475.0060.4067.3768.170.00-71,22834.55%
SPY240628C004760002024-06-07 2:32PM EDT476.0059.7866.3767.170.00-11,89534.08%
SPY240628C004770002024-05-20 3:47PM EDT477.0055.5165.3766.170.00-1140433.62%
SPY240628C004780002024-05-22 1:31PM EDT478.0055.4564.3765.170.00-126333.15%
SPY240628C004790002024-06-14 11:59AM EDT479.0062.6963.3764.17+7.08+12.73%772032.72%
SPY240628C004800002024-06-14 1:03PM EDT480.0062.2162.3763.17-0.75-1.19%54,01732.25%
SPY240628C004810002024-06-12 1:00PM EDT481.0062.4061.3862.170.00-12,33131.79%
SPY240628C004820002024-06-07 3:57PM EDT482.0053.1560.3861.170.00-519331.32%
SPY240628C004830002024-06-13 3:46PM EDT483.0060.3159.3860.180.00-25,50431.01%
SPY240628C004840002024-05-09 11:07AM EDT484.0039.6350.2450.870.00-81,7560.00%
SPY240628C004850002024-06-14 12:38PM EDT485.0056.6157.3858.18-1.37-2.36%42,86330.08%
SPY240628C004860002024-05-31 9:32AM EDT486.0039.6056.3857.180.00-159429.64%
SPY240628C004870002024-06-14 12:08PM EDT487.0054.6655.3856.18+6.47+13.43%12,73929.18%
SPY240628C004880002024-06-14 10:50AM EDT488.0053.1254.3855.18+13.92+35.51%133928.71%
SPY240628C004890002024-06-12 11:03AM EDT489.0054.7853.3854.180.00-216028.25%
SPY240628C004900002024-06-14 3:32PM EDT490.0052.5652.3953.18-0.44-0.83%11,20927.78%
SPY240628C004910002024-05-28 10:19AM EDT491.0041.1551.3952.180.00-13427.32%
SPY240628C004920002024-06-14 12:24PM EDT492.0049.7550.3951.18+6.94+16.21%115626.86%
SPY240628C004930002024-06-04 3:15PM EDT493.0036.0649.3950.190.00-713226.51%
SPY240628C004940002024-05-31 1:23PM EDT494.0029.1948.3949.190.00-85726.05%
SPY240628C004950002024-06-13 10:13AM EDT495.0047.2347.3948.190.00-12,74925.60%
SPY240628C004960002024-06-11 11:43AM EDT496.0038.7746.3947.190.00-1423825.14%
SPY240628C004970002024-06-12 2:00PM EDT497.0045.0845.4046.190.00-121024.68%
SPY240628C004980002024-05-31 2:05PM EDT498.0025.5144.4045.190.00-113624.22%
SPY240628C004990002024-06-13 11:07AM EDT499.0042.3843.4044.190.00-21,30823.76%
SPY240628C005000002024-06-14 3:23PM EDT500.0042.6242.4043.20-0.44-1.02%392,20023.39%
SPY240628C005010002024-06-14 12:16PM EDT501.0040.7841.4042.20+9.89+32.02%691722.93%
SPY240628C005020002024-06-11 11:08AM EDT502.0033.1440.4141.200.00-123422.46%
SPY240628C005030002024-06-03 4:14PM EDT503.0027.0639.4140.200.00-720721.99%
SPY240628C005040002024-06-14 3:22PM EDT504.0038.5038.4139.20+6.50+20.31%230121.51%
SPY240628C005050002024-06-14 3:17PM EDT505.0037.2537.4138.21-0.97-2.54%2,0019,46321.14%
SPY240628C005060002024-06-13 12:59PM EDT506.0035.3736.4237.210.00-133420.68%
SPY240628C005070002024-06-14 10:32AM EDT507.0033.7735.4236.21-1.34-3.82%228620.22%
SPY240628C005080002024-06-12 9:30AM EDT508.0033.8034.4335.22-0.20-0.59%11,15719.83%
SPY240628C005090002024-06-13 2:30PM EDT509.0033.6433.4334.220.00-673719.35%
SPY240628C005100002024-06-14 2:00PM EDT510.0031.9132.4333.22-0.33-1.02%102,91918.87%
SPY240628C005110002024-06-14 3:23PM EDT511.0031.6531.4432.23-0.49-1.52%3658718.48%
SPY240628C005120002024-06-13 10:00AM EDT512.0028.8030.4531.23-2.00-6.49%11,00318.01%
SPY240628C005130002024-06-14 9:45AM EDT513.0028.5829.4530.24-0.84-2.86%845717.60%
SPY240628C005140002024-06-14 3:39PM EDT514.0028.6628.4629.25+6.94+31.95%454217.21%
SPY240628C005150002024-06-14 3:21PM EDT515.0027.5027.4728.25-0.90-3.17%352,26116.72%
SPY240628C005160002024-06-14 3:10PM EDT516.0026.6126.4827.26-0.36-1.33%641,06016.31%
SPY240628C005170002024-06-14 3:18PM EDT517.0025.6125.4926.27-1.28-4.76%141,38215.89%
SPY240628C005180002024-06-14 1:43PM EDT518.0024.3024.5025.28+0.23+0.96%72,50815.47%
SPY240628C005190002024-06-14 1:42PM EDT519.0023.4823.5724.27-1.32-5.32%12,66414.89%
SPY240628C005200002024-06-14 3:27PM EDT520.0022.7422.5823.29-0.18-0.79%4321,70914.54%
SPY240628C005210002024-06-14 4:12PM EDT521.0021.8221.6022.30-0.79-3.49%673,85214.10%
SPY240628C005220002024-06-14 3:03PM EDT522.0020.6820.6321.32+0.18+0.88%142,46513.72%
SPY240628C005230002024-06-13 2:55PM EDT523.0020.0319.6520.350.00-23,08413.38%
SPY240628C005240002024-06-14 3:47PM EDT524.0018.6118.6919.37-0.99-5.05%131,53312.98%
SPY240628C005250002024-06-14 3:59PM EDT525.0018.2417.7218.40-0.30-1.62%545,94912.61%
SPY240628C005260002024-06-14 3:42PM EDT526.0016.8316.7717.44-0.22-1.29%1803,02912.28%
SPY240628C005270002024-06-14 4:00PM EDT527.0016.2915.8216.48+0.16+0.99%3092,48411.94%
SPY240628C005280002024-06-14 2:25PM EDT528.0014.8814.8715.53+0.99+7.13%91,48311.62%
SPY240628C005290002024-06-14 1:07PM EDT529.0013.7414.1414.36-1.12-7.54%162,04210.25%
SPY240628C005300002024-06-14 3:59PM EDT530.0013.4913.2113.44-0.49-3.51%1718,50910.07%
SPY240628C005310002024-06-14 3:23PM EDT531.0012.2312.2912.52-0.70-5.41%1274,6599.85%
SPY240628C005320002024-06-14 4:02PM EDT532.0011.6511.3911.62-0.49-4.04%1853,8079.67%
SPY240628C005330002024-06-14 3:56PM EDT533.0010.3610.5110.74-0.46-4.25%1282,3869.50%
SPY240628C005340002024-06-14 3:40PM EDT534.009.679.659.87-0.82-7.82%1103,2639.31%
SPY240628C005350002024-06-14 4:01PM EDT535.009.018.819.03-0.52-5.46%47111,5549.15%
SPY240628C005360002024-06-14 3:59PM EDT536.008.258.008.21-0.12-1.43%1788,6508.99%
SPY240628C005370002024-06-14 3:19PM EDT537.007.137.217.42-0.45-5.94%825,9868.84%
SPY240628C005380002024-06-14 3:59PM EDT538.006.666.536.58-0.54-7.50%4635,0228.48%
SPY240628C005390002024-06-14 3:59PM EDT539.005.965.825.86+0.08+1.36%3865,7428.37%
SPY240628C005400002024-06-14 4:14PM EDT540.005.185.155.19-0.09-1.71%2,67039,6898.29%
SPY240628C005410002024-06-14 4:04PM EDT541.004.614.534.56-0.03-0.65%1,7966,4398.21%
SPY240628C005420002024-06-14 4:08PM EDT542.003.963.943.98-0.17-4.12%3,46416,1788.15%
SPY240628C005430002024-06-14 4:14PM EDT543.003.423.413.44-0.11-3.12%2,4704,5868.08%
SPY240628C005440002024-06-14 4:14PM EDT544.002.922.912.95-0.09-2.99%8,7945,1018.02%
SPY240628C005450002024-06-14 4:14PM EDT545.002.512.472.50-0.08-3.09%10,4019,7317.95%
SPY240628C005460002024-06-14 4:10PM EDT546.002.062.072.10-0.13-5.94%2,3766,6137.89%
SPY240628C005470002024-06-14 4:02PM EDT547.001.771.721.75-0.11-5.85%3,3633,7987.84%
SPY240628C005480002024-06-14 4:14PM EDT548.001.431.421.44-0.12-7.74%6,24153,7897.80%
SPY240628C005490002024-06-14 4:09PM EDT549.001.151.151.17-0.11-8.73%2,3451,9407.74%
SPY240628C005500002024-06-14 4:14PM EDT550.000.960.920.95-0.09-8.57%7,95811,9237.72%
SPY240628C005510002024-06-14 4:06PM EDT551.000.740.730.75-0.12-13.95%1,4092,7497.65%
SPY240628C005520002024-06-14 4:12PM EDT552.000.580.580.59-0.12-17.14%2,6503,4107.61%
SPY240628C005530002024-06-14 4:03PM EDT553.000.450.450.46-0.11-19.64%4632,2307.58%
SPY240628C005540002024-06-14 4:01PM EDT554.000.340.340.36-0.11-24.44%2,76812,2037.58%
SPY240628C005550002024-06-14 4:13PM EDT555.000.260.260.28-0.10-27.78%1,22711,3697.59%
SPY240628C005560002024-06-14 4:05PM EDT556.000.200.200.21-0.14-41.18%4832,6797.56%
SPY240628C005570002024-06-14 4:04PM EDT557.000.160.160.17-0.12-42.86%1,2493,9537.67%
SPY240628C005580002024-06-14 3:59PM EDT558.000.130.120.14-0.09-40.91%241,3097.79%
SPY240628C005590002024-06-14 3:41PM EDT559.000.110.100.11-0.06-35.29%161,2817.84%
SPY240628C005600002024-06-14 4:07PM EDT560.000.090.080.09-0.06-40.00%71019,4057.96%
SPY240628C005610002024-06-14 1:17PM EDT561.000.090.070.08-0.02-18.18%521,3848.18%
SPY240628C005620002024-06-14 3:44PM EDT562.000.070.060.07-0.03-30.00%314068.37%
SPY240628C005630002024-06-14 12:37PM EDT563.000.060.050.06-0.03-33.33%1133,9268.55%
SPY240628C005640002024-06-14 2:36PM EDT564.000.050.040.05-0.03-37.50%3003,6168.69%
SPY240628C005650002024-06-14 3:59PM EDT565.000.050.040.05-0.02-28.57%2543,5799.03%
SPY240628C005660002024-06-13 1:15PM EDT566.000.040.030.04-0.02-33.33%12,8069.08%
SPY240628C005670002024-06-14 10:18AM EDT567.000.050.030.04-0.01-16.67%19939.42%
SPY240628C005680002024-06-13 12:31PM EDT568.000.050.030.040.00-102,2489.77%
SPY240628C005690002024-06-14 9:37AM EDT569.000.030.030.04-0.01-25.00%11,79110.06%
SPY240628C005700002024-06-14 1:00PM EDT570.000.040.020.03-0.01-20.00%132,08410.06%
SPY240628C005750002024-06-14 12:14PM EDT575.000.040.020.030.00-14,34811.57%
SPY240628C005800002024-06-14 3:27PM EDT580.000.030.020.030.00-49,10713.09%
SPY240628C005850002024-06-12 12:57PM EDT585.000.020.020.03-0.01-33.33%92,34614.55%
SPY240628C005900002024-06-13 11:39AM EDT590.000.020.010.020.00-257915.43%
SPY240628C005950002024-06-14 10:58AM EDT595.000.020.010.020.00-121,60016.80%
SPY240628C006000002024-06-13 12:48PM EDT600.000.020.010.020.00-66,54018.16%
SPY240628C006050002024-06-12 1:56PM EDT605.000.020.010.020.00-101919.43%
SPY240628C006100002024-06-12 3:24PM EDT610.000.020.010.020.00-539820.70%
Putsfor28 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SPY240628P003000002024-06-11 9:50AM EDT300.000.010.000.010.00-1245,49884.38%
SPY240628P003050002024-06-07 9:59AM EDT305.000.010.000.010.00-11,38482.81%
SPY240628P003100002024-06-03 12:12PM EDT310.000.020.000.010.00-2001,60681.25%
SPY240628P003150002024-06-07 10:58AM EDT315.000.010.000.010.00-6957378.13%
SPY240628P003200002024-06-10 12:01PM EDT320.000.010.000.010.00-12,39775.00%
SPY240628P003250002024-06-07 10:59AM EDT325.000.010.000.010.00-671,91773.44%
SPY240628P003300002024-06-11 12:38PM EDT330.000.010.000.010.00-1062171.88%
SPY240628P003350002024-06-10 10:18AM EDT335.000.010.000.010.00-14,03168.75%
SPY240628P003400002024-06-13 3:21PM EDT340.000.010.000.010.00-11,97767.19%
SPY240628P003450002024-06-13 4:04PM EDT345.000.010.000.010.00-44176,03565.63%
SPY240628P003500002024-06-14 3:40PM EDT350.000.010.000.010.00-1854,32164.06%
SPY240628P003550002024-06-13 2:24PM EDT355.000.010.000.010.00-61,10562.50%
SPY240628P003600002024-06-14 1:11PM EDT360.000.010.010.020.00-40101,77364.84%
SPY240628P003650002024-06-14 10:58AM EDT365.000.020.010.02+0.01+100.00%2578463.28%
SPY240628P003700002024-06-13 4:00PM EDT370.000.010.010.020.00-64,44160.94%
SPY240628P003750002024-06-14 1:10PM EDT375.000.010.010.020.00-404,10058.98%
SPY240628P003800002024-06-13 4:04PM EDT380.000.020.010.020.00-11,86957.03%
SPY240628P003850002024-06-14 3:37PM EDT385.000.020.010.020.00-342,76955.08%
SPY240628P003900002024-06-14 4:11PM EDT390.000.020.020.030.00-3052,05355.47%
SPY240628P003950002024-06-13 3:45PM EDT395.000.040.020.03+0.01+33.33%162156,20953.52%
SPY240628P003990002024-06-14 10:29AM EDT399.000.040.020.03+0.01+33.33%62,50351.95%
SPY240628P004000002024-06-14 3:58PM EDT400.000.030.020.030.00-126,56451.56%
SPY240628P004010002024-06-14 3:10PM EDT401.000.030.020.03-0.03-50.00%14690651.17%
SPY240628P004020002024-05-30 1:13PM EDT402.000.130.030.040.00-198952.34%
SPY240628P004030002024-06-05 1:22PM EDT403.000.050.030.040.00-162051.95%
SPY240628P004040002024-06-14 10:40AM EDT404.000.040.030.04+0.02+100.00%1689551.56%
SPY240628P004050002024-06-14 10:40AM EDT405.000.040.030.04+0.02+100.00%161,07751.17%
SPY240628P004060002024-06-14 12:10PM EDT406.000.040.030.04-0.06-60.00%71,55350.78%
SPY240628P004070002024-06-14 12:13PM EDT407.000.040.030.040.00-17151750.39%
SPY240628P004080002024-06-14 12:19PM EDT408.000.040.030.040.00-1,07643650.00%
SPY240628P004090002024-06-14 12:40PM EDT409.000.040.030.04+0.02+100.00%4867250.39%
SPY240628P004100002024-06-14 11:12AM EDT410.000.060.030.04+0.02+50.00%1,021202,71750.00%
SPY240628P004110002024-06-13 12:23PM EDT411.000.030.030.040.00-1633649.61%
SPY240628P004120002024-06-14 10:58AM EDT412.000.050.030.04+0.02+66.67%3011249.22%
SPY240628P004130002024-06-14 10:57AM EDT413.000.050.030.04+0.02+66.67%1,0002,06948.83%
SPY240628P004140002024-06-13 9:38AM EDT414.000.030.040.050.00-841849.41%
SPY240628P004150002024-06-12 3:17PM EDT415.000.040.040.050.00-51,61249.02%
SPY240628P004160002024-06-14 1:36PM EDT416.000.040.040.050.00-34,65048.63%
SPY240628P004170002024-06-14 1:38PM EDT417.000.050.040.05+0.01+25.00%26,88548.24%
SPY240628P004180002024-06-14 2:21PM EDT418.000.040.040.05-0.03-42.86%12,51447.85%
SPY240628P004190002024-06-07 9:53AM EDT419.000.060.040.050.00-226747.46%
SPY240628P004200002024-06-14 11:40AM EDT420.000.060.040.05+0.03+100.00%11,95947.07%
SPY240628P004210002024-06-14 12:51PM EDT421.000.050.040.05+0.01+25.00%7939146.68%
SPY240628P004220002024-06-14 12:14PM EDT422.000.060.040.05+0.03+100.00%1055946.29%
SPY240628P004230002024-06-14 12:38PM EDT423.000.060.040.05+0.02+50.00%5094145.90%
SPY240628P004240002024-06-11 1:04PM EDT424.000.040.050.060.00-31,73646.29%
SPY240628P004250002024-06-14 2:43PM EDT425.000.060.050.06+0.02+50.00%72,39645.90%
SPY240628P004260002024-06-10 11:45AM EDT426.000.050.050.060.00-1261,68445.51%
SPY240628P004270002024-06-07 10:28AM EDT427.000.070.050.060.00-149145.12%
SPY240628P004280002024-06-14 12:39PM EDT428.000.060.050.06+0.01+20.00%1192,06544.73%
SPY240628P004290002024-06-14 12:53PM EDT429.000.060.050.06+0.01+20.00%239144.34%
SPY240628P004300002024-06-14 2:59PM EDT430.000.060.050.06+0.01+20.00%161,97043.95%
SPY240628P004310002024-06-14 11:01AM EDT431.000.070.050.06+0.02+40.00%7637043.56%
SPY240628P004320002024-06-13 12:43PM EDT432.000.060.060.070.00-125143.85%
SPY240628P004330002024-06-14 3:59PM EDT433.000.060.060.07-0.03-33.33%2257843.46%
SPY240628P004340002024-06-14 3:49PM EDT434.000.060.060.07+0.01+20.00%1044343.07%
SPY240628P004350002024-06-14 9:30AM EDT435.000.070.060.07+0.02+40.00%220,79642.68%
SPY240628P004360002024-06-14 2:58PM EDT436.000.070.060.07+0.01+16.67%251,06742.29%
SPY240628P004370002024-06-14 2:59PM EDT437.000.070.060.07+0.01+16.67%13,11741.90%
SPY240628P004380002024-06-14 9:48AM EDT438.000.060.060.07+0.02+50.00%201,19841.50%
SPY240628P004390002024-06-14 2:59PM EDT439.000.060.060.07-0.01-14.29%13,01441.02%
SPY240628P004400002024-06-14 4:10PM EDT440.000.070.070.080.00-113,96541.31%
SPY240628P004410002024-06-14 9:40AM EDT441.000.070.070.080.00-202,18240.92%
SPY240628P004420002024-06-12 1:51PM EDT442.000.060.070.080.00-246,13740.53%
SPY240628P004430002024-06-10 10:11AM EDT443.000.070.070.080.00-32,71540.04%
SPY240628P004440002024-06-12 11:18AM EDT444.000.060.070.080.00-51,19639.65%
SPY240628P004450002024-06-14 3:02PM EDT445.000.080.070.08+0.02+33.33%191,91039.26%
SPY240628P004460002024-06-14 1:13PM EDT446.000.070.070.08-0.01-12.50%453538.87%
SPY240628P004470002024-06-14 9:40AM EDT447.000.070.070.08-0.01-12.50%1203,78138.48%
SPY240628P004480002024-06-14 3:19PM EDT448.000.070.080.090.00-1211,37938.67%
SPY240628P004490002024-06-14 12:11PM EDT449.000.080.080.090.00-551,87538.18%
SPY240628P004500002024-06-14 1:19PM EDT450.000.080.080.090.00-18120,42937.79%
SPY240628P004510002024-06-14 1:10PM EDT451.000.080.080.09+0.02+33.33%81,10337.40%
SPY240628P004520002024-06-14 1:26PM EDT452.000.080.080.090.00-11,47037.01%
SPY240628P004530002024-06-06 12:16PM EDT453.000.110.080.090.00-3951,12236.62%
SPY240628P004540002024-06-14 1:38PM EDT454.000.090.080.09+0.02+28.57%484236.23%
SPY240628P004550002024-06-13 2:10PM EDT455.000.070.080.090.00-155,36735.84%
SPY240628P004560002024-06-14 4:00PM EDT456.000.090.090.10+0.01+12.50%171,26435.89%
SPY240628P004570002024-06-14 9:44AM EDT457.000.080.090.100.00-812,87135.45%
SPY240628P004580002024-06-14 1:10PM EDT458.000.090.090.10+0.01+12.50%111,37835.06%
SPY240628P004590002024-06-14 1:32PM EDT459.000.090.090.10+0.02+28.57%171,07834.67%
SPY240628P004600002024-06-14 3:57PM EDT460.000.090.090.100.00-112112,66534.28%
SPY240628P004610002024-06-14 1:33PM EDT461.000.090.090.10+0.01+12.50%31,08833.89%
SPY240628P004620002024-06-11 12:36PM EDT462.000.090.100.110.00-1,0002,23933.89%
SPY240628P004630002024-06-12 3:25PM EDT463.000.090.100.110.00-22,86133.50%
SPY240628P004640002024-06-13 2:15PM EDT464.000.090.100.110.00-12,95933.11%
SPY240628P004650002024-06-14 4:01PM EDT465.000.100.100.110.00-9019,95132.72%
SPY240628P004660002024-06-14 1:26PM EDT466.000.100.100.110.00-54,85832.28%
SPY240628P004670002024-06-13 3:46PM EDT467.000.090.110.120.00-2699632.23%
SPY240628P004680002024-06-12 3:50PM EDT468.000.100.110.120.00-32,94131.84%
SPY240628P004690002024-06-13 1:02PM EDT469.000.110.110.120.00-14,29031.45%
SPY240628P004700002024-06-14 2:41PM EDT470.000.120.110.12+0.02+20.00%1077,76731.06%
SPY240628P004710002024-06-14 10:03AM EDT471.000.100.110.12-0.01-9.09%1522,43530.62%
SPY240628P004720002024-06-14 10:31AM EDT472.000.120.120.13+0.01+9.09%223,01030.57%
SPY240628P004730002024-06-14 3:31PM EDT473.000.110.120.13+0.01+10.00%1002,09330.13%
SPY240628P004740002024-06-14 10:31AM EDT474.000.130.120.13+0.03+30.00%501,70729.74%
SPY240628P004750002024-06-14 3:17PM EDT475.000.120.120.130.00-8612,20129.30%
SPY240628P004760002024-06-14 9:40AM EDT476.000.140.130.14+0.04+40.00%672629.20%
SPY240628P004770002024-06-14 3:19PM EDT477.000.120.130.14+0.01+9.09%81,25628.81%
SPY240628P004780002024-06-14 3:29PM EDT478.000.120.130.14-0.01-7.69%711,64228.42%
SPY240628P004790002024-06-14 3:55PM EDT479.000.140.130.14+0.02+16.67%3,0546,90127.98%
SPY240628P004800002024-06-14 4:01PM EDT480.000.140.130.14+0.03+27.27%10011,36227.59%
SPY240628P004810002024-06-14 3:16PM EDT481.000.130.140.15+0.01+8.33%522,69527.44%
SPY240628P004820002024-06-13 2:30PM EDT482.000.120.140.150.00-1411,22527.00%
SPY240628P004830002024-06-14 2:16PM EDT483.000.160.140.15+0.02+14.29%694,04326.61%
SPY240628P004840002024-06-14 9:30AM EDT484.000.150.150.160.00-11,62426.47%
SPY240628P004850002024-06-14 3:34PM EDT485.000.130.150.160.00-709,11026.03%
SPY240628P004860002024-06-14 3:29PM EDT486.000.140.150.160.00-472,10125.64%
SPY240628P004870002024-06-14 2:52PM EDT487.000.160.160.17+0.03+23.08%591,67125.44%
SPY240628P004880002024-06-14 3:55PM EDT488.000.160.160.17+0.03+23.08%3,0022,82725.00%
SPY240628P004890002024-06-14 3:00PM EDT489.000.160.160.17+0.02+14.29%94,79424.61%
SPY240628P004900002024-06-14 3:59PM EDT490.000.160.170.18+0.02+14.29%1,32026,59324.41%
SPY240628P004910002024-06-14 1:41PM EDT491.000.170.170.18+0.01+6.25%11680823.98%
SPY240628P004920002024-06-14 3:15PM EDT492.000.170.170.18+0.03+21.43%212,11923.56%
SPY240628P004930002024-06-14 2:05PM EDT493.000.180.180.19+0.01+5.88%202,84823.34%
SPY240628P004940002024-06-14 3:53PM EDT494.000.180.180.19+0.03+20.00%265,47422.90%
SPY240628P004950002024-06-14 3:57PM EDT495.000.180.190.20+0.02+12.50%37223,93122.68%
SPY240628P004960002024-06-14 3:23PM EDT496.000.170.190.20+0.01+6.25%1282,50122.27%
SPY240628P004970002024-06-14 9:42AM EDT497.000.180.190.20+0.01+5.88%241,95621.83%
SPY240628P004980002024-06-14 3:04PM EDT498.000.190.200.21-0.01-5.00%491,93921.58%
SPY240628P004990002024-06-14 3:50PM EDT499.000.200.200.21+0.03+17.65%2,5531,58821.14%
SPY240628P005000002024-06-14 4:06PM EDT500.000.200.210.22+0.02+11.11%3,12433,03220.90%
SPY240628P005010002024-06-14 2:14PM EDT501.000.230.210.22+0.06+35.29%1,2485,36420.46%
SPY240628P005020002024-06-14 3:44PM EDT502.000.210.220.23+0.03+16.67%15315,72120.17%
SPY240628P005030002024-06-14 2:16PM EDT503.000.250.230.24+0.07+38.89%1784,83019.87%
SPY240628P005040002024-06-14 3:57PM EDT504.000.230.230.24+0.03+15.00%1,0004,07319.46%
SPY240628P005050002024-06-14 4:03PM EDT505.000.240.240.25+0.04+20.00%2,23915,16119.14%
SPY240628P005060002024-06-14 2:56PM EDT506.000.260.250.26+0.05+23.81%523,68518.85%
SPY240628P005070002024-06-14 3:13PM EDT507.000.250.260.27+0.04+19.05%1252,41218.53%
SPY240628P005080002024-06-14 3:20PM EDT508.000.260.270.28+0.04+18.18%3663,81318.19%
SPY240628P005090002024-06-14 2:48PM EDT509.000.290.280.29+0.06+26.09%268,13517.87%
SPY240628P005100002024-06-14 3:46PM EDT510.000.270.290.30+0.04+17.39%11,68325,33917.53%
SPY240628P005110002024-06-14 4:03PM EDT511.000.300.300.32+0.06+25.00%86,02717.29%
SPY240628P005120002024-06-14 4:08PM EDT512.000.330.320.33+0.06+22.22%54411,02016.93%
SPY240628P005130002024-06-14 3:48PM EDT513.000.330.330.35+0.06+22.22%1236,54216.66%
SPY240628P005140002024-06-14 3:37PM EDT514.000.360.350.36+0.08+28.57%666,96016.29%
SPY240628P005150002024-06-14 3:51PM EDT515.000.380.370.38+0.07+22.58%3,10066,47315.99%
SPY240628P005160002024-06-14 3:57PM EDT516.000.390.390.41+0.09+30.00%35914,46615.77%
SPY240628P005170002024-06-14 3:45PM EDT517.000.420.420.43+0.08+23.53%2595,37815.45%
SPY240628P005180002024-06-14 3:59PM EDT518.000.430.450.46+0.09+26.47%7238,69015.19%
SPY240628P005190002024-06-14 4:08PM EDT519.000.480.480.49+0.09+23.08%3597,80514.92%
SPY240628P005200002024-06-14 4:07PM EDT520.000.520.510.53+0.10+23.81%8,49430,74414.69%
SPY240628P005210002024-06-14 3:59PM EDT521.000.510.550.57+0.08+18.60%3137,05014.43%
SPY240628P005220002024-06-14 4:03PM EDT522.000.580.590.61+0.12+26.09%3,80711,17514.15%
SPY240628P005230002024-06-14 3:16PM EDT523.000.650.640.66+0.15+30.00%2,9018,88813.90%
SPY240628P005240002024-06-14 4:02PM EDT524.000.660.690.71+0.09+15.79%1,22714,99713.64%
SPY240628P005250002024-06-14 4:14PM EDT525.000.750.750.77+0.14+22.95%3,60819,78213.39%
SPY240628P005260002024-06-14 4:10PM EDT526.000.830.820.83+0.17+25.76%1,2866,47813.12%
SPY240628P005270002024-06-14 3:59PM EDT527.000.840.890.91+0.16+23.53%1,8242,79712.92%
SPY240628P005280002024-06-14 4:13PM EDT528.000.970.970.99+0.22+29.33%3,5528,49812.67%
SPY240628P005290002024-06-14 4:07PM EDT529.001.041.061.08+0.19+22.35%1,8259,71212.43%
SPY240628P005300002024-06-14 4:14PM EDT530.001.171.171.18+0.19+19.39%19,80020,75212.18%
SPY240628P005310002024-06-14 4:01PM EDT531.001.211.281.30+0.11+10.00%3,0305,18111.98%
SPY240628P005320002024-06-14 4:02PM EDT532.001.341.411.43+0.15+12.61%1,8851,88911.76%
SPY240628P005330002024-06-14 4:13PM EDT533.001.561.551.58+0.21+15.56%2,8316,12911.56%
SPY240628P005340002024-06-14 4:13PM EDT534.001.741.721.74+0.23+15.23%1,6974,32011.34%
SPY240628P005350002024-06-14 4:12PM EDT535.001.921.911.94+0.22+12.94%5,62513,50811.18%
SPY240628P005360002024-06-14 4:05PM EDT536.002.062.132.16+0.20+10.75%1,5772,98711.02%
SPY240628P005370002024-06-14 4:13PM EDT537.002.382.372.40+0.22+10.19%5,4432,03110.86%
SPY240628P005380002024-06-14 4:14PM EDT538.002.682.662.69+0.20+8.06%6,8549,60010.75%
SPY240628P005390002024-06-14 4:00PM EDT539.002.882.973.00+0.11+3.97%6921,20110.63%
SPY240628P005400002024-06-14 4:14PM EDT540.003.353.333.36+0.20+6.35%10,0325,31710.55%
SPY240628P005410002024-06-14 4:13PM EDT541.003.743.723.76+0.18+5.06%3,9962,73510.49%
SPY240628P005420002024-06-14 4:12PM EDT542.004.194.164.20+0.16+3.97%3,1931,73810.44%
SPY240628P005430002024-06-14 4:14PM EDT543.004.654.654.69+0.13+2.88%5211,10210.43%
SPY240628P005440002024-06-14 3:50PM EDT544.005.405.185.27+0.34+6.72%14864110.55%
SPY240628P005450002024-06-14 4:14PM EDT545.005.755.675.85+0.10+1.77%1,0681,28610.59%
SPY240628P005460002024-06-14 2:07PM EDT546.006.206.296.48-0.09-1.43%3113910.67%
SPY240628P005470002024-06-14 2:55PM EDT547.007.226.967.16-1.56-17.77%10531610.79%
SPY240628P005480002024-06-14 3:30PM EDT548.008.007.687.90+0.87+12.20%94111.00%
SPY240628P005490002024-06-14 10:54AM EDT549.009.708.448.67+1.34+16.03%12511.22%
SPY240628P005500002024-06-14 3:20PM EDT550.009.539.259.45+0.23+2.47%9775511.41%
SPY240628P005510002024-06-13 4:00PM EDT551.0010.0510.0910.290.00-3211.70%
SPY240628P005520002024-06-14 11:42AM EDT552.0012.4310.7311.38+1.33+11.98%11112.67%
SPY240628P005540002024-06-12 9:43AM EDT554.0014.0012.5413.23+1.11+8.61%3113.61%
SPY240628P005550002024-06-14 2:56PM EDT555.0014.1913.4814.18-11.55-44.87%1114.11%
SPY240628P005560002024-06-06 11:51AM EDT556.0022.1014.4415.140.00-1114.64%
SPY240628P005570002024-06-14 4:00PM EDT557.0015.9515.4116.16-1.15-6.73%11115.33%
SPY240628P005580002024-06-13 12:47PM EDT558.0018.2716.3917.15-0.46-2.46%3215.93%
SPY240628P005600002024-06-14 10:08AM EDT560.0020.8018.3619.12+0.41+2.01%4435317.05%
SPY240628P005630002024-06-13 9:39AM EDT563.0021.0421.3222.110.00-1118.79%
SPY240628P005640002024-05-16 9:55AM EDT564.0033.7522.3223.110.00--019.37%
SPY240628P005670002024-06-12 2:24PM EDT567.0025.5425.3126.100.00--521.03%
SPY240628P005680002024-06-14 9:31AM EDT568.0027.7226.3127.10-0.07-0.25%1121.58%
SPY240628P005700002024-06-13 9:30AM EDT570.0028.1628.3129.100.00-1122.68%
SPY240628P005800002024-06-14 10:38AM EDT580.0041.2238.2939.08-4.78-10.39%105027.81%
SPY240628P006000002024-06-14 9:30AM EDT600.0060.2458.2759.06+1.44+2.45%1337.21%