Singapore markets open in 7 hours 21 minutes

SPDR S&P 500 ETF Trust (SPY)

NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
554.51-0.14 (-0.03%)
As of 01:39PM EDT. Market open.
In the money
Show:ListStraddle
Callsfor31 July 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SPY240731C003200002024-07-19 12:37PM EDT320.00230.04235.00235.410.00-113166.21%
SPY240731C003250002024-04-25 11:52AM EDT325.00177.87205.82206.730.00--20.00%
SPY240731C003300002024-07-05 1:01PM EDT330.00224.77225.06225.480.00-24160.01%
SPY240731C003350002024-06-28 9:52AM EDT335.00214.66220.17220.600.00-13159.28%
SPY240731C003400002024-04-25 11:52AM EDT340.00163.12191.01191.890.00--60.00%
SPY240731C003450002024-05-09 11:14AM EDT345.00177.10189.53190.230.00-240.00%
SPY240731C003500002024-04-30 10:59AM EDT350.00162.25175.88176.650.00-280.00%
SPY240731C003550002024-04-25 9:56AM EDT355.00147.21176.21177.070.00-460.00%
SPY240731C003600002024-04-25 11:52AM EDT360.00143.89171.28172.130.00-250.00%
SPY240731C003650002024-06-21 10:02AM EDT365.00181.70183.92184.300.00-480.00%
SPY240731C003700002024-06-20 9:32AM EDT370.00179.81178.93179.310.00-670.00%
SPY240731C003750002024-04-25 9:55AM EDT375.00127.86156.49157.320.00-470.00%
SPY240731C003800002024-06-20 10:24AM EDT380.00169.99168.95169.330.00-640.00%
SPY240731C003850002024-04-23 1:09PM EDT385.00125.480.000.000.00-200.00%
SPY240731C003900002024-04-24 10:58AM EDT390.00120.30140.82141.640.00-240.00%
SPY240731C003950002024-06-10 9:37AM EDT395.00139.66163.09163.610.00-25151.53%
SPY240731C004000002024-07-18 10:05AM EDT400.00159.81155.28155.560.00-137109.81%
SPY240731C004050002024-06-21 10:25AM EDT405.00142.06144.01144.380.00-260.00%
SPY240731C004100002024-07-16 11:30AM EDT410.00154.25145.29145.590.00-9623103.03%
SPY240731C004150002024-07-18 3:06PM EDT415.00138.00140.29140.490.00-11498.56%
SPY240731C004200002024-05-31 12:00PM EDT420.00102.09126.94127.630.00-7150.00%
SPY240731C004250002024-07-15 2:38PM EDT425.00137.82130.20130.590.00-11191.70%
SPY240731C004300002024-07-12 10:06AM EDT430.00130.32125.31125.590.00-32489.23%
SPY240731C004350002024-07-18 2:40PM EDT435.00118.44120.26120.590.00-16985.38%
SPY240731C004390002024-06-04 9:58AM EDT439.0090.05114.11114.550.00-100.00%
SPY240731C004400002024-07-10 3:41PM EDT440.00122.00115.23115.690.00-18982.54%
SPY240731C004410002024-06-26 9:39AM EDT441.00105.33114.23114.530.00-13580.57%
SPY240731C004420002024-05-06 11:38AM EDT442.0077.4894.7495.330.00--10.00%
SPY240731C004430002024-07-19 12:37PM EDT443.00107.32112.34112.640.00-1580.98%
SPY240731C004440002024-07-15 10:41AM EDT444.00112.57111.24111.53-7.74-6.43%1578.64%
SPY240731C004450002024-07-12 4:04PM EDT445.00116.01110.24110.530.00-123277.98%
SPY240731C004460002024-07-15 10:44AM EDT446.00118.42109.24109.530.00-2777.30%
SPY240731C004470002024-06-03 2:20PM EDT447.0081.35106.18106.600.00-2210.00%
SPY240731C004480002024-06-20 10:26AM EDT448.00102.65101.12101.480.00-52170.00%
SPY240731C004490002024-07-23 10:33AM EDT449.00107.57106.25106.54-4.71-4.19%1175.46%
SPY240731C004500002024-07-12 1:48PM EDT450.00114.87105.27105.650.00-103175.78%
SPY240731C004510002024-06-21 9:35AM EDT451.0096.6098.1398.490.00-120.00%
SPY240731C004520002024-07-19 10:27AM EDT452.00100.33103.36103.540.00-12174.29%
SPY240731C004530002024-07-16 3:56PM EDT453.00113.06102.37102.630.00-14174.37%
SPY240731C004540002024-07-18 11:12AM EDT454.00102.49101.30101.650.00-14873.32%
SPY240731C004550002024-07-22 3:22PM EDT455.00100.37100.30100.630.00-228772.51%
SPY240731C004560002024-06-18 2:42PM EDT456.0093.4397.4197.870.00-1180.00%
SPY240731C004570002024-07-23 1:11PM EDT457.0098.0298.3898.64+0.76+0.78%21471.80%
SPY240731C004580002024-06-20 10:48AM EDT458.0092.3991.1691.510.00-86170.00%
SPY240731C004590002024-07-10 3:44PM EDT459.00102.8296.3896.670.00-12270.65%
SPY240731C004600002024-07-22 10:34AM EDT460.0094.0395.2795.550.00-4041368.41%
SPY240731C004610002024-06-13 10:23AM EDT461.0082.2599.85100.480.00-13110111.68%
SPY240731C004620002024-07-16 2:02PM EDT462.00102.4293.3993.650.00-14168.58%
SPY240731C004630002024-05-17 11:48AM EDT463.0070.2381.1281.960.00-3200.00%
SPY240731C004640002024-07-23 12:55PM EDT464.0091.3391.3991.65+20.46+28.87%1267.26%
SPY240731C004650002024-07-22 10:34AM EDT465.0089.0490.2890.580.00-403365.38%
SPY240731C004660002024-05-23 10:55AM EDT466.0067.6881.9182.690.00-350.00%
SPY240731C004670002024-05-30 3:47PM EDT467.0059.7380.3080.950.00-140.00%
SPY240731C004680002024-07-23 1:00PM EDT468.0087.1587.2887.57-6.72-7.16%41663.33%
SPY240731C004690002024-07-12 4:04PM EDT469.0092.0886.3386.660.00-116163.60%
SPY240731C004700002024-07-22 1:56PM EDT470.0085.0985.4085.660.00-167563.38%
SPY240731C004710002024-05-31 2:42PM EDT471.0054.4776.3476.980.00-120.00%
SPY240731C004720002024-06-25 3:37PM EDT472.0075.9183.3083.580.00-22560.91%
SPY240731C004730002024-05-15 9:51AM EDT473.0057.7569.2870.040.00-25260.00%
SPY240731C004740002024-05-02 10:03AM EDT474.0036.4657.1257.760.00-150.00%
SPY240731C004750002024-07-05 10:34AM EDT475.0079.3180.4180.670.00-1218260.18%
SPY240731C004760002024-07-18 3:22PM EDT476.0076.0079.4279.750.00-11160.03%
SPY240731C004770002024-06-27 12:07PM EDT477.0071.6878.4178.770.00-11659.42%
SPY240731C004780002024-07-17 9:32AM EDT478.0082.8577.3177.590.00-1557.10%
SPY240731C004790002024-07-15 1:14PM EDT479.0084.2876.3176.710.00-61257.15%
SPY240731C004800002024-07-19 2:34PM EDT480.0069.6875.4275.710.00-65557.13%
SPY240731C004810002024-07-11 11:18AM EDT481.0079.0574.4274.710.00-1956.47%
SPY240731C004820002024-07-17 9:31AM EDT482.0078.4473.3273.600.00-1354.61%
SPY240731C004830002024-07-18 11:14AM EDT483.0073.2672.4272.680.00-548254.98%
SPY240731C004840002024-06-13 9:50AM EDT484.0061.2276.9577.600.00-1691.09%
SPY240731C004850002024-07-18 3:26PM EDT485.0067.3670.3970.690.00-1012153.54%
SPY240731C004860002024-07-05 11:05AM EDT486.0068.5169.3769.690.00-1054352.76%
SPY240731C004870002024-07-11 3:01PM EDT487.0071.8868.4368.690.00-5652.42%
SPY240731C004880002024-06-20 10:19AM EDT488.0062.6761.2761.630.00-22080.00%
SPY240731C004890002024-07-17 2:07PM EDT489.0069.4766.3766.610.00-1250.34%
SPY240731C004900002024-07-23 1:04PM EDT490.0065.5265.4565.78-2.93-4.28%215751.00%
SPY240731C004910002024-06-28 11:15AM EDT491.0059.5364.4264.700.00-31651.16%
SPY240731C004920002024-06-20 9:43AM EDT492.0059.9057.2957.650.00-5160.00%
SPY240731C004930002024-06-27 4:09PM EDT493.0056.8762.4362.710.00-15649.90%
SPY240731C004940002024-07-17 9:30AM EDT494.0066.1361.4661.740.00-429549.50%
SPY240731C004950002024-07-16 1:01PM EDT495.0069.6660.4360.710.00-113748.55%
SPY240731C004960002024-07-02 9:52AM EDT496.0051.9859.3559.630.00-42447.12%
SPY240731C004970002024-07-05 12:29PM EDT497.0058.7558.3658.640.00-14046.55%
SPY240731C004980002024-07-15 11:23AM EDT498.0068.1057.4757.720.00-113346.61%
SPY240731C004990002024-07-17 2:12PM EDT499.0059.9256.4456.800.00-21,07446.62%
SPY240731C005000002024-07-22 3:49PM EDT500.0055.8055.4755.800.00-22,88145.92%
SPY240731C005010002024-07-15 11:09AM EDT501.0064.3954.4754.720.00-1015944.56%
SPY240731C005020002024-07-19 10:22AM EDT502.0051.3153.2453.580.00-119342.64%
SPY240731C005030002024-07-17 9:30AM EDT503.0057.5852.3752.730.00-337543.29%
SPY240731C005040002024-07-23 10:38AM EDT504.0052.2651.4151.74-6.55-11.14%11,05542.68%
SPY240731C005050002024-07-15 11:35AM EDT505.0060.0050.3750.660.00-222441.33%
SPY240731C005060002024-07-11 10:46AM EDT506.0055.2149.4949.740.00-237041.31%
SPY240731C005070002024-07-16 12:32PM EDT507.0056.8048.4848.740.00-523440.63%
SPY240731C005080002024-07-19 1:22PM EDT508.0041.4347.5047.750.00-231840.02%
SPY240731C005090002024-07-12 11:17AM EDT509.0053.9746.5046.750.00-148939.33%
SPY240731C005100002024-07-22 3:40PM EDT510.0045.9145.4945.680.00-580338.09%
SPY240731C005110002024-07-22 12:29PM EDT511.0041.9644.4744.750.00-155737.95%
SPY240731C005120002024-06-21 9:43AM EDT512.0036.8037.5237.730.00-1610.00%
SPY240731C005130002024-07-11 9:52AM EDT513.0050.4142.5342.650.00-13835.80%
SPY240731C005140002024-07-22 9:56AM EDT514.0040.4941.6241.750.00-13,04635.88%
SPY240731C005150002024-07-23 10:45AM EDT515.0041.0340.6140.74+5.11+14.23%551635.11%
SPY240731C005160002024-07-19 2:56PM EDT516.0034.1939.5039.630.00-560033.59%
SPY240731C005170002024-07-19 2:58PM EDT517.0033.3338.5838.700.00-219533.42%
SPY240731C005180002024-07-15 1:01PM EDT518.0045.2237.5637.680.00-13,21832.59%
SPY240731C005190002024-07-08 1:41PM EDT519.0038.5836.6136.730.00-520032.25%
SPY240731C005200002024-07-22 3:40PM EDT520.0035.9735.6535.770.00-33,83431.82%
SPY240731C005210002024-07-17 11:52AM EDT521.0038.3534.5434.660.00-36,29430.37%
SPY240731C005220002024-07-19 11:52AM EDT522.0029.4533.5333.660.00-2256729.66%
SPY240731C005230002024-07-15 9:38AM EDT523.0040.8832.5432.670.00-14,20429.04%
SPY240731C005240002024-07-12 3:23PM EDT524.0040.4031.6431.760.00-425628.93%
SPY240731C005250002024-07-22 9:34AM EDT525.0028.8630.6930.800.00-11,18528.47%
SPY240731C005260002024-07-22 9:52AM EDT526.0028.9029.6429.770.00-161927.56%
SPY240731C005270002024-07-23 10:19AM EDT527.0029.9928.5728.69+7.00+30.45%153826.34%
SPY240731C005280002024-07-19 12:58PM EDT528.0023.2627.5927.710.00-165825.76%
SPY240731C005290002024-07-18 3:30PM EDT529.0024.3126.6026.720.00-101,38225.10%
SPY240731C005300002024-07-23 12:16PM EDT530.0026.9125.7425.87+6.50+31.85%92,50625.23%
SPY240731C005310002024-07-19 1:18PM EDT531.0019.4024.7624.890.00-35,91524.61%
SPY240731C005320002024-07-23 10:30AM EDT532.0024.9423.7823.89+1.54+6.58%16,91323.85%
SPY240731C005330002024-07-22 1:33PM EDT533.0023.9622.7622.89+1.10+4.81%11,23323.11%
SPY240731C005340002024-07-22 1:54PM EDT534.0021.6821.6521.770.00-490221.70%
SPY240731C005350002024-07-23 12:58PM EDT535.0020.5020.7520.87-0.83-3.89%479921.49%
SPY240731C005360002024-07-19 1:58PM EDT536.0015.6019.8219.930.00-448921.02%
SPY240731C005370002024-07-23 9:58AM EDT537.0019.7418.9219.04+3.78+23.68%11,07820.77%
SPY240731C005380002024-07-23 10:06AM EDT538.0019.0217.8217.92+3.06+19.17%1339119.41%
SPY240731C005390002024-07-23 9:58AM EDT539.0017.8216.9717.06+0.49+2.83%13,88019.26%
SPY240731C005400002024-07-23 11:00AM EDT540.0016.2716.1016.20+0.01+0.06%126,96019.07%
SPY240731C005410002024-07-22 12:58PM EDT541.0015.7915.0915.19+1.49+10.42%158418.19%
SPY240731C005420002024-07-22 2:36PM EDT542.0015.6714.2414.33+0.97+6.60%148617.92%
SPY240731C005430002024-07-19 3:43PM EDT543.0014.7113.3913.48+5.21+54.84%758717.64%
SPY240731C005440002024-07-23 10:57AM EDT544.0012.7112.5012.60+1.39+12.28%12,37317.20%
SPY240731C005450002024-07-23 12:57PM EDT545.0011.2511.6011.68-0.64-5.38%214,47016.57%
SPY240731C005460002024-07-22 2:21PM EDT546.0011.3510.7910.87+0.25+2.25%12,11216.30%
SPY240731C005470002024-07-23 10:03AM EDT547.0010.569.9810.04+1.98+23.08%889715.90%
SPY240731C005480002024-07-23 12:23PM EDT548.009.779.159.21+0.28+2.95%102,70515.45%
SPY240731C005490002024-07-23 10:52AM EDT549.008.308.428.48-0.28-3.26%141,90215.25%
SPY240731C005500002024-07-23 1:08PM EDT550.007.607.737.78-0.31-3.92%716,53215.08%
SPY240731C005510002024-07-23 12:24PM EDT551.006.956.956.99-0.36-4.92%192,27414.56%
SPY240731C005520002024-07-23 1:14PM EDT552.006.186.356.38-0.48-7.21%1124,34214.50%
SPY240731C005530002024-07-23 1:16PM EDT553.005.505.675.69-0.45-7.56%2092,67314.12%
SPY240731C005540002024-07-23 1:24PM EDT554.005.115.095.10-0.24-4.60%1,9232,66913.94%
SPY240731C005550002024-07-23 1:21PM EDT555.004.504.524.54-0.30-6.25%2,6856,17113.76%
SPY240731C005560002024-07-23 1:19PM EDT556.003.813.923.93-0.44-10.35%1,3174,53313.33%
SPY240731C005570002024-07-23 1:21PM EDT557.003.403.453.47-0.30-8.11%1,7023,20713.23%
SPY240731C005580002024-07-23 1:23PM EDT558.003.032.993.00-0.20-6.47%2,0203,30913.01%
SPY240731C005590002024-07-23 12:57PM EDT559.002.402.562.58-0.41-14.59%1,4964,46512.82%
SPY240731C005600002024-07-23 1:21PM EDT560.002.202.182.20-0.22-9.09%2,4377,44012.64%
SPY240731C005610002024-07-23 1:23PM EDT561.001.871.881.90-0.15-7.43%2,3442,71412.60%
SPY240731C005620002024-07-23 1:13PM EDT562.001.471.561.57-0.33-18.33%1,2615,49612.35%
SPY240731C005630002024-07-23 1:24PM EDT563.001.291.301.31-0.14-10.37%5354,21512.23%
SPY240731C005640002024-07-23 1:02PM EDT564.001.061.071.08-0.16-13.11%5883,31012.10%
SPY240731C005650002024-07-23 1:13PM EDT565.000.810.850.86-0.18-18.18%6139,04011.87%
SPY240731C005660002024-07-23 12:57PM EDT566.000.670.690.70-0.14-17.28%4923,16311.78%
SPY240731C005670002024-07-23 1:22PM EDT567.000.550.540.55-0.10-15.87%6183,82411.62%
SPY240731C005680002024-07-23 1:24PM EDT568.000.430.420.43-0.09-17.31%5713,13511.49%
SPY240731C005690002024-07-23 1:17PM EDT569.000.290.320.33-0.12-29.27%4453,20211.35%
SPY240731C005700002024-07-23 1:22PM EDT570.000.250.250.26-0.06-19.35%1,0576,55611.30%
SPY240731C005710002024-07-23 12:54PM EDT571.000.180.190.20-0.06-25.00%1751,74411.23%
SPY240731C005720002024-07-23 12:31PM EDT572.000.140.150.16-0.06-30.00%192,87811.28%
SPY240731C005730002024-07-23 12:24PM EDT573.000.110.110.12-0.05-31.25%2901,06811.21%
SPY240731C005740002024-07-23 11:22AM EDT574.000.120.090.100.00-301,09911.33%
SPY240731C005750002024-07-23 12:26PM EDT575.000.060.070.08-0.03-33.33%2954,37511.40%
SPY240731C005760002024-07-23 12:03PM EDT576.000.070.050.06-0.01-12.50%11394611.38%
SPY240731C005770002024-07-23 11:39AM EDT577.000.050.040.05-0.02-28.57%7843,26911.52%
SPY240731C005780002024-07-23 1:14PM EDT578.000.040.030.04-0.03-42.86%2110911.62%
SPY240731C005790002024-07-23 10:14AM EDT579.000.040.030.040.00-515312.01%
SPY240731C005800002024-07-23 12:42PM EDT580.000.030.020.03-0.01-25.00%8512,90612.01%
SPY240731C005850002024-07-23 12:24PM EDT585.000.010.010.020.00-782,81913.28%
SPY240731C005900002024-07-22 1:05PM EDT590.000.010.010.020.00-14,74115.24%
SPY240731C005950002024-07-23 10:56AM EDT595.000.010.000.01-0.01-50.00%2091,42916.02%
SPY240731C006000002024-07-23 12:40PM EDT600.000.010.000.010.00-513,16917.58%
SPY240731C006050002024-07-19 10:24AM EDT605.000.010.010.020.00-198620.51%
SPY240731C006100002024-07-23 1:07PM EDT610.000.010.010.020.00-51,36822.27%
SPY240731C006150002024-07-22 11:09AM EDT615.000.010.000.010.00-242322.66%
SPY240731C006200002024-07-17 11:56AM EDT620.000.010.000.010.00-11,11424.22%
SPY240731C006250002024-07-18 11:00AM EDT625.000.010.000.010.00-91,47425.78%
SPY240731C006350002024-07-17 3:59PM EDT635.000.010.000.010.00-1,30094828.91%
SPY240731C006450002024-07-16 3:17PM EDT645.000.010.000.010.00--11031.64%
Putsfor31 July 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SPY240731P003200002024-07-18 1:06PM EDT320.000.010.000.010.00-6002,808101.56%
SPY240731P003250002024-07-22 9:31AM EDT325.000.010.000.010.00-161898.44%
SPY240731P003300002024-07-12 3:35PM EDT330.000.010.000.010.00-18043196.88%
SPY240731P003350002024-07-17 9:58AM EDT335.000.010.000.010.00-1335493.75%
SPY240731P003400002024-07-22 2:45PM EDT340.000.010.000.010.00-298290.63%
SPY240731P003450002024-07-19 3:53PM EDT345.000.010.000.010.00-407,78887.50%
SPY240731P003500002024-07-19 11:25AM EDT350.000.020.000.010.00-13,69785.94%
SPY240731P003550002024-07-18 9:35AM EDT355.000.010.000.010.00-2101,34184.38%
SPY240731P003600002024-07-18 3:45PM EDT360.000.020.000.010.00-148981.25%
SPY240731P003650002024-07-15 1:08PM EDT365.000.020.000.010.00-2024078.13%
SPY240731P003700002024-07-16 11:13AM EDT370.000.010.000.010.00-131,92775.00%
SPY240731P003750002024-07-15 3:46PM EDT375.000.010.000.010.00-11064973.44%
SPY240731P003800002024-07-19 2:23PM EDT380.000.040.000.010.00-53,72671.88%
SPY240731P003850002024-07-17 4:07PM EDT385.000.020.000.010.00-2511,60068.75%
SPY240731P003900002024-07-22 12:01PM EDT390.000.010.000.010.00-52,98067.19%
SPY240731P003950002024-07-18 2:39PM EDT395.000.040.000.010.00-17,62564.06%
SPY240731P004000002024-07-23 9:30AM EDT400.000.010.000.01-0.01-50.00%16,20662.50%
SPY240731P004050002024-07-23 9:30AM EDT405.000.010.000.010.00-4834959.38%
SPY240731P004100002024-07-22 3:58PM EDT410.000.010.000.010.00-102,10657.81%
SPY240731P004150002024-07-23 11:02AM EDT415.000.010.000.01-0.05-83.33%11,35156.25%
SPY240731P004200002024-07-23 10:01AM EDT420.000.010.000.01-0.02-66.67%42,11253.13%
SPY240731P004250002024-07-23 9:52AM EDT425.000.020.000.010.00-64,45451.56%
SPY240731P004300002024-07-19 3:22PM EDT430.000.070.000.010.00-1001,27051.56%
SPY240731P004350002024-07-23 1:04PM EDT435.000.010.000.01-0.01-50.00%82,78050.00%
SPY240731P004390002024-07-23 1:09PM EDT439.000.010.010.02-0.02-66.67%2141550.78%
SPY240731P004400002024-07-23 12:15PM EDT440.000.010.010.02-0.07-87.50%365950.39%
SPY240731P004410002024-06-13 2:49PM EDT441.000.270.070.080.00-36557.03%
SPY240731P004420002024-07-22 4:05PM EDT442.000.020.010.020.00-3042349.61%
SPY240731P004430002024-07-18 12:59PM EDT443.000.080.010.020.00-21849.22%
SPY240731P004440002024-07-19 11:50AM EDT444.000.070.010.020.00-1090048.83%
SPY240731P004450002024-07-22 1:34PM EDT445.000.030.010.020.00-3,0003,29548.44%
SPY240731P004460002024-07-16 2:48PM EDT446.000.060.010.020.00-6517847.66%
SPY240731P004470002024-07-23 10:50AM EDT447.000.020.010.02-0.11-84.62%420147.27%
SPY240731P004480002024-07-18 3:54PM EDT448.000.110.010.020.00-143746.88%
SPY240731P004490002024-07-22 10:19AM EDT449.000.050.010.020.00-10014746.48%
SPY240731P004500002024-07-23 12:09PM EDT450.000.010.010.02-0.10-90.91%12,10646.09%
SPY240731P004510002024-07-22 11:12AM EDT451.000.040.010.020.00-1010845.31%
SPY240731P004520002024-07-23 9:35AM EDT452.000.020.010.02-0.02-50.00%3381,49144.92%
SPY240731P004530002024-07-23 12:25PM EDT453.000.020.010.02-0.06-75.00%861,21944.53%
SPY240731P004540002024-07-23 10:51AM EDT454.000.020.010.02-0.09-81.82%756844.14%
SPY240731P004550002024-07-23 12:15PM EDT455.000.020.010.02-0.09-81.82%31,37743.75%
SPY240731P004560002024-07-23 1:01PM EDT456.000.020.020.03-0.01-33.33%3116644.92%
SPY240731P004570002024-07-23 1:10PM EDT457.000.020.010.02-0.09-81.82%4821942.97%
SPY240731P004580002024-07-19 10:27AM EDT458.000.090.020.030.00-11,41544.14%
SPY240731P004590002024-06-26 9:30AM EDT459.000.250.020.030.00-121443.75%
SPY240731P004600002024-07-22 12:23PM EDT460.000.050.020.030.00-255,68043.16%
SPY240731P004610002024-07-09 10:45AM EDT461.000.090.020.030.00-163842.58%
SPY240731P004620002024-07-15 11:21AM EDT462.000.070.020.030.00-11,48742.19%
SPY240731P004630002024-07-17 2:03PM EDT463.000.100.020.030.00-11,50641.80%
SPY240731P004640002024-07-05 10:53AM EDT464.000.120.020.030.00-126341.41%
SPY240731P004650002024-07-18 2:04PM EDT465.000.120.020.030.00-2292,39840.82%
SPY240731P004660002024-07-22 11:18AM EDT466.000.050.020.030.00-193140.43%
SPY240731P004670002024-07-05 11:15AM EDT467.000.130.020.030.00-152939.84%
SPY240731P004680002024-07-17 10:18AM EDT468.000.100.020.030.00-981,21239.45%
SPY240731P004690002024-07-22 3:14PM EDT469.000.050.020.030.00-51,54139.06%
SPY240731P004700002024-07-23 9:30AM EDT470.000.040.020.03-0.02-33.33%111,49538.67%
SPY240731P004710002024-07-11 3:07PM EDT471.000.140.020.030.00-869438.28%
SPY240731P004720002024-07-23 1:12PM EDT472.000.030.030.04-0.02-40.00%536938.87%
SPY240731P004730002024-07-22 2:28PM EDT473.000.050.030.040.00-12738.28%
SPY240731P004740002024-07-23 1:13PM EDT474.000.030.030.04-0.02-40.00%497537.89%
SPY240731P004750002024-07-23 10:31AM EDT475.000.040.030.04-0.01-20.00%320,72037.50%
SPY240731P004760002024-07-19 11:19AM EDT476.000.140.030.040.00-13,49436.91%
SPY240731P004770002024-07-19 9:55AM EDT477.000.140.030.040.00-136036.52%
SPY240731P004780002024-07-22 2:35PM EDT478.000.060.030.040.00-61,03936.13%
SPY240731P004790002024-07-22 2:52PM EDT479.000.060.030.040.00-75,06135.55%
SPY240731P004800002024-07-23 9:30AM EDT480.000.050.030.04-0.01-16.67%43,52035.16%
SPY240731P004810002024-07-18 11:58AM EDT481.000.180.030.040.00-383234.77%
SPY240731P004820002024-07-22 12:43PM EDT482.000.070.030.040.00-481,00934.18%
SPY240731P004830002024-07-23 1:13PM EDT483.000.040.030.04-0.03-42.86%540333.79%
SPY240731P004840002024-07-17 3:48PM EDT484.000.130.040.050.00-52,90134.18%
SPY240731P004850002024-07-23 10:19AM EDT485.000.050.040.05-0.02-28.57%589,90833.69%
SPY240731P004860002024-07-19 11:13AM EDT486.000.160.040.050.00-4964733.20%
SPY240731P004870002024-07-16 12:37PM EDT487.000.120.040.050.00-21,41332.81%
SPY240731P004880002024-07-23 12:37PM EDT488.000.040.040.05-0.06-60.00%91,11332.32%
SPY240731P004890002024-07-22 2:48PM EDT489.000.060.040.050.00-457631.84%
SPY240731P004900002024-07-23 11:13AM EDT490.000.050.040.05-0.02-28.57%128,39131.45%
SPY240731P004910002024-07-23 1:13PM EDT491.000.040.040.05-0.03-42.86%55,32730.86%
SPY240731P004920002024-07-22 3:13PM EDT492.000.070.040.050.00-5560330.47%
SPY240731P004930002024-07-19 9:49AM EDT493.000.190.040.050.00-742829.98%
SPY240731P004940002024-07-19 11:35AM EDT494.000.200.050.060.00-11,68430.18%
SPY240731P004950002024-07-23 11:07AM EDT495.000.050.050.06-0.04-44.44%173,80229.69%
SPY240731P004960002024-07-22 2:05PM EDT496.000.080.050.060.00-40047929.20%
SPY240731P004970002024-07-22 10:13AM EDT497.000.060.050.06-0.06-50.00%31,27028.71%
SPY240731P004980002024-07-19 2:59PM EDT498.000.250.050.060.00-167528.32%
SPY240731P004990002024-07-23 11:12AM EDT499.000.050.050.06-0.05-50.00%15,56327.83%
SPY240731P005000002024-07-23 10:23AM EDT500.000.060.050.06-0.02-25.00%610,24227.34%
SPY240731P005010002024-07-22 3:49PM EDT501.000.080.050.060.00-21,70626.86%
SPY240731P005020002024-07-22 9:37AM EDT502.000.130.050.060.00-1150626.47%
SPY240731P005030002024-07-22 1:08PM EDT503.000.100.050.060.00-24,40425.98%
SPY240731P005040002024-07-22 1:04PM EDT504.000.100.060.070.00-12,87025.98%
SPY240731P005050002024-07-23 1:04PM EDT505.000.070.060.07-0.01-12.50%273,52525.49%
SPY240731P005060002024-07-19 11:07AM EDT506.000.240.060.070.00-2521,82625.00%
SPY240731P005070002024-07-22 9:38AM EDT507.000.150.060.070.00-82,83224.56%
SPY240731P005080002024-07-19 12:08PM EDT508.000.260.060.070.00-1261024.12%
SPY240731P005090002024-07-22 12:33PM EDT509.000.090.060.07-0.04-30.77%196923.63%
SPY240731P005100002024-07-23 12:45PM EDT510.000.070.070.08-0.03-30.00%1326,07623.54%
SPY240731P005110002024-07-22 3:34PM EDT511.000.080.070.08-0.03-27.27%188723.05%
SPY240731P005120002024-07-23 9:41AM EDT512.000.090.070.08-0.06-40.00%37,76022.56%
SPY240731P005130002024-07-22 10:25AM EDT513.000.170.070.080.00-3204,42622.07%
SPY240731P005140002024-07-22 9:33AM EDT514.000.200.070.080.00-882821.58%
SPY240731P005150002024-07-23 12:22PM EDT515.000.090.080.09-0.03-25.00%2712,04921.49%
SPY240731P005160002024-07-22 12:10PM EDT516.000.160.080.090.00-3,9534,29221.00%
SPY240731P005170002024-07-23 11:23AM EDT517.000.090.080.09-0.04-30.77%405,60820.51%
SPY240731P005180002024-07-22 11:09AM EDT518.000.120.090.10-0.06-33.33%12,84520.31%
SPY240731P005190002024-07-23 1:20PM EDT519.000.100.090.10-0.04-25.00%1021,63819.83%
SPY240731P005200002024-07-23 12:57PM EDT520.000.100.100.11-0.03-23.08%3916,79719.58%
SPY240731P005210002024-07-23 10:02AM EDT521.000.120.100.11-0.08-40.00%26,67519.09%
SPY240731P005220002024-07-22 2:31PM EDT522.000.160.110.120.00-1093818.85%
SPY240731P005230002024-07-23 11:44AM EDT523.000.100.110.12-0.07-41.18%54,83518.31%
SPY240731P005240002024-07-22 3:18PM EDT524.000.160.120.13-0.01-5.88%12,04718.02%
SPY240731P005250002024-07-23 11:53AM EDT525.000.130.120.14-0.04-23.53%256,19417.73%
SPY240731P005260002024-07-22 1:47PM EDT526.000.200.130.140.00-251,60917.19%
SPY240731P005270002024-07-23 12:49PM EDT527.000.150.140.15-0.08-34.78%2190816.87%
SPY240731P005280002024-07-23 12:05PM EDT528.000.140.150.16-0.11-44.00%21,88316.53%
SPY240731P005290002024-07-23 1:18PM EDT529.000.170.170.18-0.05-22.73%2212,67116.31%
SPY240731P005300002024-07-23 1:04PM EDT530.000.180.180.19-0.05-21.74%9944,36115.92%
SPY240731P005310002024-07-23 12:54PM EDT531.000.190.200.20-0.07-26.92%81,19615.53%
SPY240731P005320002024-07-23 11:10AM EDT532.000.210.210.22-0.09-30.00%273,85715.24%
SPY240731P005330002024-07-23 1:01PM EDT533.000.240.230.24-0.12-33.33%918,90914.92%
SPY240731P005340002024-07-23 1:05PM EDT534.000.260.260.27-0.10-27.78%1723,45514.70%
SPY240731P005350002024-07-23 12:51PM EDT535.000.300.280.29-0.12-28.57%8246,74014.33%
SPY240731P005360002024-07-23 1:06PM EDT536.000.330.320.33-0.10-23.26%2072,24614.12%
SPY240731P005370002024-07-23 12:31PM EDT537.000.350.360.37-0.16-31.37%2641,65813.87%
SPY240731P005380002024-07-23 12:50PM EDT538.000.420.410.42-0.16-27.59%1,0871,90113.65%
SPY240731P005390002024-07-23 1:18PM EDT539.000.490.460.47-0.15-23.44%1,2674,00513.38%
SPY240731P005400002024-07-23 12:53PM EDT540.000.570.520.53-0.17-22.97%96316,25513.14%
SPY240731P005410002024-07-23 1:22PM EDT541.000.630.610.62-0.19-23.17%1,2044,58213.03%
SPY240731P005420002024-07-23 1:22PM EDT542.000.720.710.72-0.21-22.58%9513,33612.89%
SPY240731P005430002024-07-23 1:22PM EDT543.000.820.820.83-0.24-22.86%1,41913,24612.72%
SPY240731P005440002024-07-23 1:23PM EDT544.000.940.940.95-0.25-20.16%7544,05612.54%
SPY240731P005450002024-07-23 1:22PM EDT545.001.101.061.07-0.24-17.91%1,31945,96212.28%
SPY240731P005460002024-07-23 1:22PM EDT546.001.241.221.23-0.27-17.88%8673,48212.12%
SPY240731P005470002024-07-23 1:05PM EDT547.001.461.411.42-0.30-17.05%6263,18111.99%
SPY240731P005480002024-07-23 1:22PM EDT548.001.641.641.65-0.34-17.71%1,3653,12711.90%
SPY240731P005490002024-07-23 1:21PM EDT549.001.901.841.86-0.25-11.63%2,0355,42811.66%
SPY240731P005500002024-07-23 1:22PM EDT550.002.132.122.13-0.34-13.77%5,72910,25611.52%
SPY240731P005510002024-07-23 1:21PM EDT551.002.472.432.44-0.26-9.52%1,1334,13611.41%
SPY240731P005520002024-07-23 1:20PM EDT552.002.842.782.79-0.25-8.09%2,0444,31411.30%
SPY240731P005530002024-07-23 1:18PM EDT553.003.223.133.15-0.19-5.57%3,0862,03611.12%
SPY240731P005540002024-07-23 1:21PM EDT554.003.563.463.47-0.23-6.07%2,7442,19910.71%
SPY240731P005550002024-07-23 1:22PM EDT555.003.933.943.96-0.32-7.32%1,33410,00310.68%
SPY240731P005560002024-07-23 1:11PM EDT556.004.534.394.41-0.16-3.41%6732,71410.40%
SPY240731P005570002024-07-23 1:22PM EDT557.004.884.854.87-0.19-3.75%8812,54510.01%
SPY240731P005580002024-07-23 11:27AM EDT558.005.085.455.48-0.72-12.41%941,0049.93%
SPY240731P005590002024-07-23 12:56PM EDT559.006.276.056.09-0.24-3.69%961,5219.70%
SPY240731P005600002024-07-23 12:38PM EDT560.006.916.646.69-0.24-3.36%1251,2529.25%
SPY240731P005610002024-07-23 1:12PM EDT561.007.707.367.43-0.02-0.26%201,0499.13%
SPY240731P005620002024-07-23 11:36AM EDT562.006.857.998.07-1.55-18.45%91,5878.34%
SPY240731P005630002024-07-23 10:28AM EDT563.007.638.858.94-1.18-13.39%51,1668.37%
SPY240731P005640002024-07-23 10:07AM EDT564.008.579.559.65-1.66-16.23%35316.98%
SPY240731P005650002024-07-22 3:57PM EDT565.009.8310.4010.50-1.00-9.23%14204.98%
SPY240731P005660002024-07-23 11:34AM EDT566.009.8411.3511.46-1.94-16.47%21,1960.00%
SPY240731P005670002024-07-19 1:03PM EDT567.0018.4912.1812.310.00-12180.00%
SPY240731P005680002024-07-18 12:39PM EDT568.0014.3312.9813.300.00-420.00%
SPY240731P005690002024-07-18 3:59PM EDT569.0016.7814.0114.270.00-1070.00%
SPY240731P005700002024-07-22 10:31AM EDT570.0014.5014.9815.27-2.55-14.96%270.00%
SPY240731P005710002024-07-18 3:59PM EDT571.0018.3215.9816.230.00-1000.00%
SPY240731P005720002024-07-19 3:12PM EDT572.0021.9816.9717.240.00-1000.00%
SPY240731P005730002024-07-22 10:30AM EDT573.0019.9017.9718.230.00-510.00%
SPY240731P005750002024-07-18 3:59PM EDT575.0022.7619.9720.240.00-2050.00%
SPY240731P005760002024-07-17 2:05PM EDT576.0019.0020.9721.230.00-300.00%
SPY240731P005800002024-07-18 3:59PM EDT580.0027.4824.8925.220.00-2700.00%
SPY240731P005850002024-07-18 3:25PM EDT585.0034.1029.9830.280.00-210.00%
SPY240731P005900002024-07-18 2:33PM EDT590.0037.5034.9035.220.00-2000.00%
SPY240731P006000002024-07-23 10:49AM EDT600.0045.5644.9045.25+0.69+1.54%260.00%
SPY240731P006050002024-07-22 3:43PM EDT605.0049.8950.0450.360.00-600.00%
SPY240731P006200002024-06-21 3:36PM EDT620.0075.3371.4071.750.00-1073.91%
SPY240731P006250002024-06-21 3:36PM EDT625.0080.3176.4076.750.00-1077.20%