Singapore markets close in 7 hours 30 minutes

SPDR S&P 500 ETF Trust (SPY)

NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
556.94-7.92 (-1.40%)
At close: 04:00PM EDT
558.09 +1.15 (+0.21%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Callsfor19 July 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SPY240719C002500002024-07-17 4:14PM EDT250.00307.20307.04307.43-7.61-2.42%107120444.14%
SPY240719C002550002024-06-12 11:15AM EDT255.00287.97304.74305.460.00-30622.95%
SPY240719C002600002024-06-04 2:45PM EDT260.00269.77291.72292.290.00-100.00%
SPY240719C002700002024-07-15 12:42PM EDT270.00293.27287.06287.440.00-4949406.64%
SPY240719C002750002024-06-13 1:32PM EDT275.00266.96284.77285.480.00-120570.36%
SPY240719C002800002024-07-17 12:28PM EDT280.00277.60277.07277.45+15.54+5.93%10389.26%
SPY240719C002850002024-03-07 2:01PM EDT285.00232.88236.35237.360.00--20.00%
SPY240719C002900002024-06-17 12:46PM EDT290.00255.60267.06267.520.00-10375.20%
SPY240719C002950002024-04-11 11:56AM EDT295.00223.25227.09227.970.00--490.00%
SPY240719C003000002024-07-17 10:11AM EDT300.00258.92257.08257.46-5.11-1.94%23354.69%
SPY240719C003050002024-07-10 9:30AM EDT305.00252.40252.08252.460.00-11345.90%
SPY240719C003100002024-07-08 10:13AM EDT310.00246.48247.09247.460.00-11338.09%
SPY240719C003150002024-01-29 4:02PM EDT315.00180.89194.43195.230.00--30.00%
SPY240719C003200002024-05-16 2:04PM EDT320.00211.53222.21223.110.00-4800.00%
SPY240719C003250002024-03-14 11:23AM EDT325.00193.12189.48190.150.00-2750.00%
SPY240719C003300002024-07-16 1:21PM EDT330.00233.15227.10227.480.00-22306.84%
SPY240719C003350002024-07-17 2:15PM EDT335.00222.59222.11222.48+13.05+6.23%554299.41%
SPY240719C003400002024-06-20 2:08PM EDT340.00207.95217.11217.480.00-411291.41%
SPY240719C003450002024-03-18 2:12PM EDT345.00174.88159.10160.050.00-2800.00%
SPY240719C003500002024-07-17 10:20AM EDT350.00209.40207.11207.49-4.20-1.97%14276.56%
SPY240719C003550002024-05-23 4:13PM EDT355.00172.07191.27192.130.00-890.00%
SPY240719C003600002024-07-17 1:13PM EDT360.00198.23197.12197.49+12.23+6.58%655261.91%
SPY240719C003650002024-07-11 12:36PM EDT365.00193.25192.12192.500.00-45254.88%
SPY240719C003700002024-07-17 3:33PM EDT370.00188.18187.13187.50+10.47+5.89%1944248.05%
SPY240719C003750002024-06-20 10:19AM EDT375.00173.80182.13182.500.00-14240.63%
SPY240719C003800002024-06-21 10:20AM EDT380.00166.48177.13177.500.00-891233.59%
SPY240719C003850002024-07-11 12:36PM EDT385.00173.26172.14172.500.00-461226.76%
SPY240719C003900002024-06-24 10:47AM EDT390.00157.38167.14167.510.00-3479220.12%
SPY240719C003950002024-07-15 11:32AM EDT395.00169.05162.14162.510.00-1082213.18%
SPY240719C004000002024-07-12 4:03PM EDT400.00160.09157.15157.510.00-2263206.64%
SPY240719C004050002024-06-21 3:45PM EDT405.00141.51152.15152.520.00-126200.20%
SPY240719C004100002024-07-01 2:00PM EDT410.00136.32147.15147.520.00-286193.36%
SPY240719C004150002024-07-09 1:52PM EDT415.00142.02142.16142.520.00-3197186.91%
SPY240719C004200002024-07-15 9:36AM EDT420.00142.61137.16137.520.00-3496180.27%
SPY240719C004250002024-07-17 3:36PM EDT425.00133.02132.16132.53-5.09-3.69%4358173.93%
SPY240719C004300002024-07-17 9:30AM EDT430.00129.36127.17127.53-4.37-3.27%1648167.68%
SPY240719C004350002024-07-17 3:37PM EDT435.00123.06122.17122.53+0.42+0.34%6610161.13%
SPY240719C004400002024-07-17 9:34AM EDT440.00119.90117.18117.54-3.35-2.72%1358155.18%
SPY240719C004450002024-07-17 11:09AM EDT445.00113.66112.18112.54-5.58-4.68%2426148.73%
SPY240719C004500002024-07-17 12:47PM EDT450.00107.54107.18107.54-7.03-6.14%24765142.29%
SPY240719C004550002024-07-15 3:06PM EDT455.00102.55102.19102.55-5.05-4.69%3751136.43%
SPY240719C004600002024-07-17 3:56PM EDT460.0097.6097.1997.51-6.55-6.29%47872129.10%
SPY240719C004610002024-07-17 11:13AM EDT461.0097.3996.1996.55-4.45-4.37%1230128.81%
SPY240719C004620002024-07-16 10:27AM EDT462.00100.7895.1995.550.00-1157127.54%
SPY240719C004630002024-07-17 10:11AM EDT463.0095.3894.1994.55-5.95-5.87%1179126.27%
SPY240719C004640002024-07-16 12:45PM EDT464.0095.4093.1993.55-3.42-3.46%2188125.05%
SPY240719C004650002024-07-17 1:55PM EDT465.0092.4192.2092.55-6.53-6.60%53376124.02%
SPY240719C004660002024-07-17 11:29AM EDT466.0092.6891.2091.56-1.88-1.99%1216122.95%
SPY240719C004670002024-06-20 12:22PM EDT467.0082.0090.2090.500.00-1034120.31%
SPY240719C004680002024-07-16 1:36PM EDT468.0095.1689.2089.560.00-370120.46%
SPY240719C004690002024-06-20 12:29PM EDT469.0079.0388.2088.560.00-28135119.24%
SPY240719C004700002024-07-17 2:59PM EDT470.0087.7587.2087.56-6.87-7.26%48509117.97%
SPY240719C004710002024-07-16 10:55AM EDT471.0092.6386.2086.560.00-144116.70%
SPY240719C004720002024-07-17 12:22PM EDT472.0085.9385.2085.56-6.53-7.06%7775115.43%
SPY240719C004730002024-07-16 9:44AM EDT473.0090.4784.2084.560.00-4104114.16%
SPY240719C004740002024-07-15 3:22PM EDT474.0088.7883.2083.560.00-1568112.89%
SPY240719C004750002024-07-17 3:25PM EDT475.0083.2582.2182.56-5.31-6.00%18199111.91%
SPY240719C004760002024-07-15 12:19PM EDT476.0083.5581.2181.56-3.34-3.84%21,536110.64%
SPY240719C004770002024-07-16 4:00PM EDT477.0088.1080.2180.570.00-7037109.57%
SPY240719C004780002024-07-09 3:35PM EDT478.0078.7179.2179.520.00-8411107.32%
SPY240719C004790002024-07-10 12:04PM EDT479.0079.8878.2178.570.00-1333107.03%
SPY240719C004800002024-07-17 1:13PM EDT480.0077.2777.2177.57-7.29-8.62%92,990105.81%
SPY240719C004810002024-07-17 12:13PM EDT481.0076.8376.2176.57-5.90-7.13%165104.59%
SPY240719C004820002024-07-17 3:41PM EDT482.0075.7175.2175.57-4.88-6.06%2132103.32%
SPY240719C004830002024-07-10 9:30AM EDT483.0075.0674.2174.57+0.06+0.08%1158102.05%
SPY240719C004840002024-07-15 11:38AM EDT484.0075.4073.2173.57-4.88-6.08%126100.78%
SPY240719C004850002024-07-17 4:00PM EDT485.0072.0172.2272.57-7.45-9.38%502,26099.76%
SPY240719C004860002024-07-12 1:49PM EDT486.0078.2071.2271.570.00-27798.54%
SPY240719C004870002024-07-17 12:24PM EDT487.0070.8670.2270.58-6.97-8.96%11,46597.46%
SPY240719C004880002024-07-16 2:38PM EDT488.0069.8069.2269.58-6.50-8.52%585096.19%
SPY240719C004890002024-07-17 3:04PM EDT489.0068.6268.2268.51-7.13-9.41%75793.65%
SPY240719C004900002024-07-17 4:00PM EDT490.0066.9867.2267.58-7.82-10.45%3031,28493.70%
SPY240719C004910002024-07-11 10:22AM EDT491.0069.2566.2266.580.00-132992.48%
SPY240719C004920002024-07-17 12:16PM EDT492.0065.7965.2265.58-4.12-5.89%544291.21%
SPY240719C004930002024-07-17 3:11PM EDT493.0064.9764.2264.58-0.11-0.17%633689.94%
SPY240719C004940002024-07-12 1:51PM EDT494.0064.0063.2363.58-6.14-8.75%249688.87%
SPY240719C004950002024-07-17 4:00PM EDT495.0062.3162.2362.58-7.18-10.33%5687887.60%
SPY240719C004960002024-07-16 10:40AM EDT496.0067.8261.2361.590.00-136686.52%
SPY240719C004970002024-07-16 9:36AM EDT497.0066.4560.2360.590.00-561285.30%
SPY240719C004980002024-07-17 2:10PM EDT498.0059.9459.2359.59-6.52-9.81%9031284.03%
SPY240719C004990002024-07-17 2:12PM EDT499.0058.9258.2358.59-6.03-9.28%5737482.81%
SPY240719C005000002024-07-17 4:19PM EDT500.0057.4157.2357.59-7.99-12.22%16,16024,32281.54%
SPY240719C005010002024-07-16 9:36AM EDT501.0062.4456.2356.590.00-1392980.27%
SPY240719C005020002024-07-17 1:50PM EDT502.0055.9755.2455.59-5.56-9.04%141,86079.20%
SPY240719C005030002024-07-17 1:49PM EDT503.0054.8654.2454.59-5.81-9.58%2267877.93%
SPY240719C005040002024-07-17 1:50PM EDT504.0053.9553.2453.59-5.60-9.40%7576676.66%
SPY240719C005050002024-07-17 1:50PM EDT505.0052.9652.2452.60-5.71-9.73%281,78375.59%
SPY240719C005060002024-07-17 1:49PM EDT506.0051.8751.2451.60-5.04-8.86%491,11974.32%
SPY240719C005070002024-07-17 1:51PM EDT507.0050.6650.2450.60-6.04-10.65%232,34473.05%
SPY240719C005080002024-07-17 1:51PM EDT508.0049.6149.2449.60-6.34-11.33%2180471.78%
SPY240719C005090002024-07-17 1:46PM EDT509.0048.6248.2448.60-6.90-12.43%961,19870.56%
SPY240719C005100002024-07-17 3:10PM EDT510.0047.7647.2547.60-6.99-12.77%19626,57569.43%
SPY240719C005110002024-07-17 2:10PM EDT511.0046.9646.2546.60-6.12-11.53%1477,27668.16%
SPY240719C005120002024-07-17 1:52PM EDT512.0045.5445.2545.60-6.15-11.90%392,39166.89%
SPY240719C005130002024-07-16 3:38PM EDT513.0046.3044.2544.61-5.43-10.50%12,38265.77%
SPY240719C005140002024-07-16 2:28PM EDT514.0044.0543.2543.61-5.75-11.55%1151,79564.50%
SPY240719C005150002024-07-17 3:19PM EDT515.0042.9042.2542.61-7.15-14.29%94717,75563.23%
SPY240719C005160002024-07-17 2:23PM EDT516.0042.2741.2541.57-4.70-10.01%1,9873,18361.43%
SPY240719C005170002024-07-17 2:23PM EDT517.0041.2840.2640.61-6.60-13.78%9707,45860.79%
SPY240719C005180002024-07-16 2:11PM EDT518.0045.6939.2639.610.00-172,58959.52%
SPY240719C005190002024-07-17 1:53PM EDT519.0038.5638.2638.61-5.53-12.54%1521,97158.25%
SPY240719C005200002024-07-17 3:47PM EDT520.0038.1137.2637.62-6.64-14.84%21819,89657.08%
SPY240719C005210002024-07-17 1:55PM EDT521.0036.6736.2636.62-6.24-14.54%561,88655.81%
SPY240719C005220002024-07-17 1:54PM EDT522.0035.4935.2635.62-6.96-16.40%803,58654.54%
SPY240719C005230002024-07-17 1:55PM EDT523.0034.6634.2634.62-6.88-16.56%742,36353.22%
SPY240719C005240002024-07-17 1:24PM EDT524.0033.6733.2733.62-4.88-12.66%586,23552.05%
SPY240719C005250002024-07-17 4:00PM EDT525.0032.1232.2732.56-7.51-18.95%1114,99850.10%
SPY240719C005260002024-07-17 3:21PM EDT526.0032.0131.2731.62-7.23-18.43%242,79452.88%
SPY240719C005270002024-07-17 1:23PM EDT527.0030.5130.2730.63-6.43-17.41%552,31551.71%
SPY240719C005280002024-07-17 3:57PM EDT528.0029.7329.2729.63-5.82-16.37%1272,15450.34%
SPY240719C005290002024-07-17 1:18PM EDT529.0028.6828.2728.63-5.51-16.12%486,33348.98%
SPY240719C005300002024-07-17 3:54PM EDT530.0027.7127.2727.63-7.10-20.40%2618,13047.58%
SPY240719C005310002024-07-17 1:22PM EDT531.0026.6526.2826.63-5.61-17.39%2104,33046.19%
SPY240719C005320002024-07-17 2:17PM EDT532.0025.9125.2825.64-5.86-18.45%1434,81944.97%
SPY240719C005330002024-07-17 10:16AM EDT533.0025.2724.2824.64-4.94-16.35%24,33543.56%
SPY240719C005340002024-07-17 2:35PM EDT534.0024.5523.2823.62-5.27-17.67%516,97741.85%
SPY240719C005350002024-07-17 4:00PM EDT535.0022.1922.2822.62-8.13-26.81%27314,19640.45%
SPY240719C005360002024-07-17 1:41PM EDT536.0021.9421.3721.56-6.01-21.50%183,65538.14%
SPY240719C005370002024-07-17 3:54PM EDT537.0020.6920.3620.57-7.24-25.92%2053,71736.87%
SPY240719C005380002024-07-17 3:44PM EDT538.0019.7219.3719.57-6.43-24.59%283,99935.47%
SPY240719C005390002024-07-17 4:12PM EDT539.0018.3018.3718.57-7.40-28.79%614,23334.03%
SPY240719C005400002024-07-17 3:50PM EDT540.0017.9017.3717.57-7.05-28.26%3,85032,97132.62%
SPY240719C005410002024-07-17 3:33PM EDT541.0017.3316.3916.58-6.32-26.72%172,90131.30%
SPY240719C005420002024-07-17 2:38PM EDT542.0015.6715.4015.59-6.93-30.66%542,74229.98%
SPY240719C005430002024-07-17 4:12PM EDT543.0014.3514.4114.60-7.20-33.41%282,80828.64%
SPY240719C005440002024-07-17 3:54PM EDT544.0013.9813.4213.61-7.57-35.13%13818,75327.27%
SPY240719C005450002024-07-17 4:00PM EDT545.0012.0012.4412.63-8.41-41.21%45212,38025.98%
SPY240719C005460002024-07-17 4:13PM EDT546.0011.5311.5211.65-8.03-41.05%8104,17224.66%
SPY240719C005470002024-07-17 3:42PM EDT547.0011.0710.5410.68-7.09-39.04%1127,88923.41%
SPY240719C005480002024-07-17 2:31PM EDT548.0010.609.559.73-6.45-37.83%975,83622.32%
SPY240719C005490002024-07-17 2:43PM EDT549.009.328.678.79-6.26-40.18%1834,36821.22%
SPY240719C005500002024-07-17 4:14PM EDT550.007.797.767.87-7.21-48.07%11,57524,03820.22%
SPY240719C005510002024-07-17 4:14PM EDT551.007.006.886.98-6.75-49.09%9172,42819.32%
SPY240719C005520002024-07-17 3:49PM EDT552.005.906.036.13-7.19-54.93%18112,19618.58%
SPY240719C005530002024-07-17 4:01PM EDT553.004.785.245.28-7.32-60.50%3692,87017.65%
SPY240719C005540002024-07-17 4:08PM EDT554.004.354.484.53-6.90-61.33%1,4897,07917.19%
SPY240719C005550002024-07-17 4:14PM EDT555.003.773.783.82-6.37-62.82%5,00318,05516.70%
SPY240719C005560002024-07-17 4:14PM EDT556.003.143.133.17-6.10-66.02%8,04710,22716.27%
SPY240719C005570002024-07-17 4:14PM EDT557.002.582.562.58-5.73-68.95%20,5649,13815.87%
SPY240719C005580002024-07-17 4:14PM EDT558.002.092.052.08-5.31-71.76%41,5439,74415.64%
SPY240719C005590002024-07-17 4:14PM EDT559.001.641.621.64-4.93-75.04%30,2098,01315.41%
SPY240719C005600002024-07-17 4:14PM EDT560.001.261.251.27-4.47-78.01%65,03222,10815.21%
SPY240719C005610002024-07-17 4:14PM EDT561.000.970.950.97-3.93-80.20%27,0597,99715.09%
SPY240719C005620002024-07-17 4:14PM EDT562.000.720.720.73-3.46-82.78%34,56636,11815.02%
SPY240719C005630002024-07-17 4:14PM EDT563.000.540.530.54-2.96-84.57%19,8787,27114.97%
SPY240719C005640002024-07-17 4:14PM EDT564.000.390.380.39-2.49-86.46%21,53110,71314.89%
SPY240719C005650002024-07-17 4:14PM EDT565.000.270.270.28-2.05-88.36%36,81117,26414.89%
SPY240719C005660002024-07-17 4:14PM EDT566.000.190.190.20-1.65-89.67%11,6927,01514.94%
SPY240719C005670002024-07-17 4:14PM EDT567.000.130.130.14-1.26-90.65%9,1297,04914.99%
SPY240719C005680002024-07-17 4:14PM EDT568.000.100.100.11-0.96-90.57%7,5568,83015.38%
SPY240719C005690002024-07-17 4:12PM EDT569.000.060.070.08-0.70-92.11%3,2626,80515.58%
SPY240719C005700002024-07-17 4:14PM EDT570.000.060.050.06-0.48-88.89%16,12818,41715.82%
SPY240719C005710002024-07-17 4:12PM EDT571.000.040.040.05-0.33-89.19%3,0153,53616.41%
SPY240719C005720002024-07-17 4:12PM EDT572.000.030.030.04-0.22-88.00%2,4824,99316.80%
SPY240719C005730002024-07-17 4:06PM EDT573.000.010.030.04-0.15-93.75%1,9242,96517.77%
SPY240719C005740002024-07-17 4:03PM EDT574.000.010.020.03-0.09-90.00%1,3952,57317.97%
SPY240719C005750002024-07-17 4:14PM EDT575.000.020.020.03-0.05-71.43%2,80717,26818.85%
SPY240719C005760002024-07-17 3:56PM EDT576.000.020.020.03-0.02-50.00%7052,96319.73%
SPY240719C005770002024-07-17 4:14PM EDT577.000.010.010.02-0.02-66.67%2911,36019.53%
SPY240719C005780002024-07-17 4:09PM EDT578.000.010.010.02-0.02-66.67%19984820.51%
SPY240719C005790002024-07-17 2:55PM EDT579.000.020.010.02-0.01-33.33%2364321.29%
SPY240719C005800002024-07-17 4:04PM EDT580.000.010.010.020.00-66314,81922.07%
SPY240719C005850002024-07-17 3:49PM EDT585.000.010.010.020.00-9516,86026.17%
SPY240719C005900002024-07-17 3:39PM EDT590.000.010.000.010.00-543,26428.13%
SPY240719C005950002024-07-16 4:10PM EDT595.000.010.000.010.00-1863,47232.03%
SPY240719C006000002024-07-17 3:41PM EDT600.000.010.000.010.00-50313,51535.16%
SPY240719C006050002024-07-16 11:11AM EDT605.000.010.000.010.00-363,21039.06%
SPY240719C006100002024-07-16 4:14PM EDT610.000.010.000.010.00-755,00042.19%
SPY240719C006150002024-07-15 10:48AM EDT615.000.010.000.010.00-4202,86446.09%
SPY240719C006200002024-07-15 3:51PM EDT620.000.010.000.010.00-1,0971,79849.22%
SPY240719C006250002024-07-16 2:50PM EDT625.000.010.000.010.00-140850.00%
SPY240719C006300002024-07-11 3:17PM EDT630.000.010.000.010.00-4223653.13%
SPY240719C006350002024-07-11 11:35AM EDT635.000.010.000.010.00-1659056.25%
SPY240719C006400002024-07-09 10:45AM EDT640.000.010.000.010.00-12,14459.38%
SPY240719C006450002024-07-11 11:34AM EDT645.000.010.000.010.00-201,38162.50%
SPY240719C006500002024-07-09 10:48AM EDT650.000.010.000.010.00-1437,32565.63%
Putsfor19 July 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SPY240719P002500002024-07-08 3:16PM EDT250.000.010.000.010.00-128,556312.50%
SPY240719P002550002024-06-26 10:58AM EDT255.000.010.000.010.00-211,909300.00%
SPY240719P002600002024-07-08 1:53PM EDT260.000.010.000.010.00-19,648293.75%
SPY240719P002650002024-06-20 10:06AM EDT265.000.010.000.010.00-4541,198287.50%
SPY240719P002700002024-06-24 2:44PM EDT270.000.010.000.010.00-151,308281.25%
SPY240719P002750002024-06-21 4:07PM EDT275.000.010.000.010.00-132358275.00%
SPY240719P002800002024-07-05 2:25PM EDT280.000.010.000.010.00-14,078268.75%
SPY240719P002850002024-06-25 10:00AM EDT285.000.010.000.010.00-4453,327262.50%
SPY240719P002900002024-07-12 11:43AM EDT290.000.010.000.010.00-3010,584256.25%
SPY240719P002950002024-06-25 3:36PM EDT295.000.010.000.010.00-2006,261250.00%
SPY240719P003000002024-07-01 9:50AM EDT300.000.010.000.010.00-4713,521243.75%
SPY240719P003050002024-07-02 10:43AM EDT305.000.010.000.010.00-1001,815237.50%
SPY240719P003100002024-06-26 10:49AM EDT310.000.010.000.010.00-1506,388231.25%
SPY240719P003150002024-06-26 3:59PM EDT315.000.010.000.010.00-7372,299225.00%
SPY240719P003200002024-06-26 4:13PM EDT320.000.010.000.010.00-186,673218.75%
SPY240719P003250002024-07-09 2:51PM EDT325.000.010.000.010.00-13957212.50%
SPY240719P003300002024-07-02 10:04AM EDT330.000.010.000.010.00-164,037206.25%
SPY240719P003350002024-07-05 1:33PM EDT335.000.010.000.010.00-13,915200.00%
SPY240719P003400002024-07-01 10:18AM EDT340.000.010.000.010.00-52,796193.75%
SPY240719P003450002024-07-05 1:58PM EDT345.000.010.000.010.00-421,602187.50%
SPY240719P003500002024-07-11 12:23PM EDT350.000.010.000.010.00-1,150104,974181.25%
SPY240719P003550002024-07-05 12:11PM EDT355.000.010.000.010.00-303,686178.13%
SPY240719P003600002024-07-10 3:49PM EDT360.000.010.000.010.00-2004,448175.00%
SPY240719P003650002024-07-10 4:10PM EDT365.000.010.000.010.00-10083,420168.75%
SPY240719P003700002024-07-12 10:33AM EDT370.000.010.000.010.00-39,097162.50%
SPY240719P003750002024-07-17 1:46PM EDT375.000.010.000.010.00-110,667156.25%
SPY240719P003800002024-07-17 2:26PM EDT380.000.010.000.010.00-210,772153.13%
SPY240719P003850002024-07-09 10:21AM EDT385.000.010.000.010.00-12,052150.00%
SPY240719P003900002024-07-11 3:56PM EDT390.000.010.000.010.00-106,887143.75%
SPY240719P003950002024-07-11 10:32AM EDT395.000.010.000.010.00-215,267137.50%
SPY240719P004000002024-07-17 11:13AM EDT400.000.010.000.010.00-12213,271134.38%
SPY240719P004050002024-07-15 2:36PM EDT405.000.010.000.010.00-27,571128.13%
SPY240719P004100002024-07-16 2:53PM EDT410.000.010.000.010.00-35,429125.00%
SPY240719P004150002024-07-16 12:30PM EDT415.000.010.000.010.00-2157,841118.75%
SPY240719P004200002024-07-17 1:24PM EDT420.000.010.000.010.00-4013,053115.63%
SPY240719P004250002024-07-17 2:57PM EDT425.000.010.000.010.00-216,703109.38%
SPY240719P004300002024-07-17 2:58PM EDT430.000.010.000.010.00-713,443106.25%
SPY240719P004350002024-07-15 3:41PM EDT435.000.010.000.010.00-9588,288100.00%
SPY240719P004400002024-07-17 12:15PM EDT440.000.010.000.010.00-144,95096.88%
SPY240719P004450002024-07-17 10:52AM EDT445.000.010.000.010.00-36,92193.75%
SPY240719P004500002024-07-17 3:44PM EDT450.000.010.000.010.00-1,022142,40987.50%
SPY240719P004550002024-07-17 4:06PM EDT455.000.010.000.010.00-2,02221,76784.38%
SPY240719P004600002024-07-17 3:20PM EDT460.000.010.010.020.00-98,07687.50%
SPY240719P004610002024-07-17 12:24PM EDT461.000.010.010.020.00-305,36886.72%
SPY240719P004620002024-07-17 12:14PM EDT462.000.020.010.02-0.01-33.33%31,01485.94%
SPY240719P004630002024-07-17 12:13PM EDT463.000.020.010.02-0.03-60.00%62,53484.38%
SPY240719P004640002024-07-17 12:06PM EDT464.000.010.010.020.00-41,16684.38%
SPY240719P004650002024-07-17 3:42PM EDT465.000.020.010.020.00-61106,90482.81%
SPY240719P004660002024-07-17 12:08PM EDT466.000.010.010.02-0.01-50.00%94,74582.03%
SPY240719P004670002024-07-17 11:29AM EDT467.000.010.010.02-0.04-80.00%101,39681.25%
SPY240719P004680002024-07-10 10:27AM EDT468.000.010.010.02-0.04-80.00%81,78380.47%
SPY240719P004690002024-07-16 12:43PM EDT469.000.010.010.020.00-71,14479.69%
SPY240719P004700002024-07-17 2:51PM EDT470.000.010.010.02-0.01-50.00%2449,82178.13%
SPY240719P004710002024-07-17 4:00PM EDT471.000.010.010.02-0.02-66.67%261,74077.34%
SPY240719P004720002024-07-17 3:48PM EDT472.000.010.010.02-0.01-50.00%12,31076.56%
SPY240719P004730002024-07-17 10:46AM EDT473.000.010.010.02-0.02-66.67%25,26075.78%
SPY240719P004740002024-07-17 10:51AM EDT474.000.010.010.020.00-792,87875.00%
SPY240719P004750002024-07-17 3:57PM EDT475.000.020.010.020.00-878,29974.22%
SPY240719P004760002024-07-17 4:01PM EDT476.000.010.010.02-0.01-50.00%4,1352,81473.44%
SPY240719P004770002024-07-16 3:50PM EDT477.000.020.010.020.00-101,98171.88%
SPY240719P004780002024-07-16 12:24PM EDT478.000.020.010.020.00-22,90071.09%
SPY240719P004790002024-07-17 9:45AM EDT479.000.010.010.020.00-18,45670.31%
SPY240719P004800002024-07-17 2:28PM EDT480.000.010.010.02-0.01-50.00%3727,70269.53%
SPY240719P004810002024-07-17 2:37PM EDT481.000.020.010.020.00-4625,72368.75%
SPY240719P004820002024-07-17 2:27PM EDT482.000.020.010.020.00-1265,39667.97%
SPY240719P004830002024-07-17 3:02PM EDT483.000.020.010.020.00-33,56167.19%
SPY240719P004840002024-07-17 12:43PM EDT484.000.020.020.030.00-1214,03269.53%
SPY240719P004850002024-07-17 3:53PM EDT485.000.020.020.030.00-1,64418,38968.36%
SPY240719P004860002024-07-17 12:31PM EDT486.000.030.020.03+0.01+50.00%935,40067.19%
SPY240719P004870002024-07-17 3:56PM EDT487.000.020.020.030.00-233,08266.41%
SPY240719P004880002024-07-16 3:28PM EDT488.000.010.020.03-0.01-50.00%15,42865.63%
SPY240719P004890002024-07-17 3:55PM EDT489.000.020.020.03-0.05-71.43%692,61664.84%
SPY240719P004900002024-07-17 3:53PM EDT490.000.020.020.030.00-26646,11663.67%
SPY240719P004910002024-07-17 4:07PM EDT491.000.020.020.030.00-264,46662.89%
SPY240719P004920002024-07-17 12:52PM EDT492.000.020.020.030.00-7931,27561.72%
SPY240719P004930002024-07-17 4:01PM EDT493.000.020.020.030.00-1,2006,03260.94%
SPY240719P004940002024-07-17 4:02PM EDT494.000.020.020.030.00-2631,72660.16%
SPY240719P004950002024-07-17 3:59PM EDT495.000.020.020.03-0.01-33.33%3,56516,57459.38%
SPY240719P004960002024-07-17 3:11PM EDT496.000.030.020.03+0.01+50.00%4992,36858.20%
SPY240719P004970002024-07-17 4:01PM EDT497.000.020.020.030.00-22040,30957.42%
SPY240719P004980002024-07-17 4:01PM EDT498.000.020.020.03-0.01-33.33%14622,68856.25%
SPY240719P004990002024-07-17 4:01PM EDT499.000.020.030.04-0.01-33.33%26623,06257.42%
SPY240719P005000002024-07-17 4:19PM EDT500.000.020.020.030.00-24,705105,97354.69%
SPY240719P005010002024-07-17 3:00PM EDT501.000.030.030.040.00-1,09535,45255.47%
SPY240719P005020002024-07-17 4:00PM EDT502.000.020.030.04-0.01-33.33%3,23136,92954.69%
SPY240719P005030002024-07-17 4:05PM EDT503.000.030.030.04-0.01-25.00%95622,89653.91%
SPY240719P005040002024-07-17 2:02PM EDT504.000.030.030.040.00-37434,36652.73%
SPY240719P005050002024-07-17 3:35PM EDT505.000.030.030.040.00-25714,37951.95%
SPY240719P005060002024-07-17 3:40PM EDT506.000.030.030.04-0.01-25.00%4610,70650.78%
SPY240719P005070002024-07-17 1:19PM EDT507.000.040.030.040.00-4924,76150.00%
SPY240719P005080002024-07-17 3:54PM EDT508.000.020.030.04-0.01-33.33%2535,35649.81%
SPY240719P005090002024-07-17 1:36PM EDT509.000.040.030.04+0.01+33.33%3864,88348.83%
SPY240719P005100002024-07-17 4:03PM EDT510.000.030.030.040.00-43648,72948.05%
SPY240719P005110002024-07-17 3:44PM EDT511.000.030.030.040.00-1,10711,54346.88%
SPY240719P005120002024-07-17 3:30PM EDT512.000.030.030.04-0.01-25.00%3756,61246.09%
SPY240719P005130002024-07-17 2:50PM EDT513.000.040.030.04+0.01+33.33%4537,55745.12%
SPY240719P005140002024-07-17 11:50AM EDT514.000.040.030.040.00-39,20344.14%
SPY240719P005150002024-07-17 4:00PM EDT515.000.020.040.05-0.01-33.33%35022,78844.34%
SPY240719P005160002024-07-17 3:08PM EDT516.000.040.040.050.00-408,14643.36%
SPY240719P005170002024-07-17 3:25PM EDT517.000.030.040.05-0.01-25.00%6411,75942.38%
SPY240719P005180002024-07-17 4:10PM EDT518.000.040.040.050.00-1149,19841.41%
SPY240719P005190002024-07-17 1:15PM EDT519.000.060.040.05+0.02+50.00%30714,50240.43%
SPY240719P005200002024-07-17 4:00PM EDT520.000.020.040.05-0.02-50.00%98143,71339.45%
SPY240719P005210002024-07-17 4:05PM EDT521.000.040.040.050.00-1797,04238.48%
SPY240719P005220002024-07-17 2:28PM EDT522.000.040.040.050.00-41014,65937.50%
SPY240719P005230002024-07-17 3:33PM EDT523.000.040.040.050.00-1,2936,49936.52%
SPY240719P005240002024-07-17 3:33PM EDT524.000.050.040.05+0.01+25.00%3986,17535.55%
SPY240719P005250002024-07-17 4:11PM EDT525.000.050.050.060.00-1,58819,06635.45%
SPY240719P005260002024-07-17 4:11PM EDT526.000.050.050.06+0.01+25.00%9349,68334.47%
SPY240719P005270002024-07-17 4:09PM EDT527.000.050.050.060.00-45312,33533.40%
SPY240719P005280002024-07-17 4:10PM EDT528.000.050.050.06+0.01+25.00%6394,59432.42%
SPY240719P005290002024-07-17 4:04PM EDT529.000.040.050.06-0.01-20.00%2,30710,63231.45%
SPY240719P005300002024-07-17 4:03PM EDT530.000.040.050.06-0.01-20.00%4,59268,13830.47%
SPY240719P005310002024-07-17 3:12PM EDT531.000.060.060.07+0.01+20.00%1,0425,70930.08%
SPY240719P005320002024-07-17 4:13PM EDT532.000.050.050.060.00-60919,35828.42%
SPY240719P005330002024-07-17 4:02PM EDT533.000.050.060.070.00-1,73224,98328.03%
SPY240719P005340002024-07-17 4:07PM EDT534.000.060.060.07+0.01+20.00%9066,82227.05%
SPY240719P005350002024-07-17 4:07PM EDT535.000.060.060.07+0.01+20.00%3,69923,01125.98%
SPY240719P005360002024-07-17 3:38PM EDT536.000.060.060.07+0.01+20.00%1,6017,19625.00%
SPY240719P005370002024-07-17 4:07PM EDT537.000.070.070.08+0.02+40.00%33412,76024.41%
SPY240719P005380002024-07-17 4:09PM EDT538.000.070.070.08+0.01+16.67%7,9209,79323.34%
SPY240719P005390002024-07-17 4:10PM EDT539.000.080.070.08+0.03+60.00%3248,51122.27%
SPY240719P005400002024-07-17 4:14PM EDT540.000.080.080.09+0.02+33.33%10,78545,60321.63%
SPY240719P005410002024-07-17 4:11PM EDT541.000.090.080.09+0.03+50.00%1,9573,44020.51%
SPY240719P005420002024-07-17 4:07PM EDT542.000.090.090.10+0.03+50.00%2,5295,44919.83%
SPY240719P005430002024-07-17 4:09PM EDT543.000.110.100.11+0.05+83.33%1,7785,85518.99%
SPY240719P005440002024-07-17 4:13PM EDT544.000.120.110.12+0.06+100.00%2,94931,00318.16%
SPY240719P005450002024-07-17 4:13PM EDT545.000.140.130.14+0.06+75.00%6,93344,30017.53%
SPY240719P005460002024-07-17 4:14PM EDT546.000.170.150.16+0.09+112.50%7,41614,24816.77%
SPY240719P005470002024-07-17 4:11PM EDT547.000.200.190.20+0.12+150.00%5,53811,76416.33%
SPY240719P005480002024-07-17 4:14PM EDT548.000.250.230.24+0.16+177.78%5,15414,25715.72%
SPY240719P005490002024-07-17 4:14PM EDT549.000.310.300.31+0.22+244.44%5,3509,41815.36%
SPY240719P005500002024-07-17 4:14PM EDT550.000.390.380.39+0.29+290.00%45,19033,31314.92%
SPY240719P005510002024-07-17 4:14PM EDT551.000.520.500.51+0.40+333.33%10,52514,01714.64%
SPY240719P005520002024-07-17 4:14PM EDT552.000.660.660.67+0.54+450.00%14,84811,92814.43%
SPY240719P005530002024-07-17 4:14PM EDT553.000.850.850.86+0.70+466.67%19,39113,52214.14%
SPY240719P005540002024-07-17 4:14PM EDT554.001.091.091.10+0.91+505.56%22,38312,88113.87%
SPY240719P005550002024-07-17 4:14PM EDT555.001.401.391.40+1.16+483.33%56,29222,80813.62%
SPY240719P005560002024-07-17 4:14PM EDT556.001.751.741.76+1.46+503.45%22,0868,42713.38%
SPY240719P005570002024-07-17 4:14PM EDT557.002.152.162.19+1.78+481.08%39,51712,56713.14%
SPY240719P005580002024-07-17 4:14PM EDT558.002.692.662.69+2.22+472.34%40,45111,88412.87%
SPY240719P005590002024-07-17 4:14PM EDT559.003.263.223.28+2.65+434.43%27,27913,41212.68%
SPY240719P005600002024-07-17 4:14PM EDT560.003.943.873.92+3.16+405.13%26,77023,41212.33%
SPY240719P005610002024-07-17 4:11PM EDT561.004.744.564.67+3.75+378.79%9,4448,07912.27%
SPY240719P005620002024-07-17 4:12PM EDT562.005.435.335.46+4.17+330.95%7,81810,34412.01%
SPY240719P005630002024-07-17 4:14PM EDT563.006.276.146.30+4.71+301.92%6,5828,22211.62%
SPY240719P005640002024-07-17 4:14PM EDT564.007.147.017.18+5.18+264.29%4,4576,43810.99%
SPY240719P005650002024-07-17 4:00PM EDT565.008.497.918.10+6.06+249.38%1,5523,0509.96%
SPY240719P005660002024-07-17 4:12PM EDT566.009.058.859.04+6.14+211.00%6338140.00%
SPY240719P005670002024-07-17 4:07PM EDT567.0010.149.7410.08+6.44+174.05%30529410.84%
SPY240719P005680002024-07-17 4:07PM EDT568.0011.1510.7411.08+6.93+164.22%19848811.72%
SPY240719P005690002024-07-17 4:09PM EDT569.0012.4011.7312.08+7.45+150.51%11469812.70%
SPY240719P005700002024-07-17 3:53PM EDT570.0012.3412.7313.08+6.39+107.39%12046213.58%
SPY240719P005710002024-07-17 2:53PM EDT571.0013.5813.7314.08+6.90+103.29%1018914.45%
SPY240719P005720002024-07-17 3:03PM EDT572.0014.9514.7315.10+7.20+92.90%41416.80%
SPY240719P005730002024-07-17 9:36AM EDT573.0015.8615.7316.10+6.13+63.00%232317.77%
SPY240719P005740002024-07-17 3:59PM EDT574.0016.9116.7317.10+7.48+79.32%1211418.75%
SPY240719P005750002024-07-17 11:47AM EDT575.0016.8517.7318.10+6.26+59.11%41819.63%
SPY240719P005760002024-07-15 9:34AM EDT576.0013.7018.7419.080.00-1018.75%
SPY240719P005770002024-07-16 1:30PM EDT577.0014.3618.5018.890.00---0.00%
SPY240719P005780002024-07-15 12:52PM EDT578.0015.6820.7321.100.00-2022.27%
SPY240719P005790002024-07-12 11:37AM EDT579.0017.5321.7322.080.00--021.29%
SPY240719P005800002024-07-11 3:37PM EDT580.0022.4922.7323.080.00-11022.27%
SPY240719P005850002024-07-10 11:34AM EDT585.0027.2127.7328.100.00-2028.52%
SPY240719P005900002024-07-12 4:03PM EDT590.0030.2932.7333.100.00-7332.81%
SPY240719P005950002024-07-12 4:03PM EDT595.0035.3037.7338.100.00-2036.91%
SPY240719P006000002024-07-16 4:13PM EDT600.0035.4242.7343.100.00-1141.02%
SPY240719P006050002024-07-16 4:13PM EDT605.0040.4447.7348.100.00-1044.92%
SPY240719P006100002024-06-28 4:13PM EDT610.0064.9552.7353.100.00-2048.83%
SPY240719P006150002024-03-28 3:53PM EDT615.0091.27106.45107.060.00-20430.59%
SPY240719P006200002024-05-20 3:38PM EDT620.0089.9472.2773.500.00--0184.03%
SPY240719P006250002024-07-17 9:30AM EDT625.0065.9966.5167.00+5.11+8.39%--0.00%
SPY240719P006300002024-07-12 1:49PM EDT630.0066.4872.7373.100.00--064.06%
SPY240719P006350002024-07-12 4:03PM EDT635.0075.3977.7378.100.00-2167.58%
SPY240719P006400002024-07-12 4:03PM EDT640.0080.4182.7383.100.00-3071.09%
SPY240719P006450002024-07-17 3:06PM EDT645.0087.8287.7388.10-12.86-12.77%1074.61%
SPY240719P006500002024-06-21 3:36PM EDT650.00105.3292.7393.100.00-1078.13%