Singapore markets closed

SPDR S&P 500 ETF Trust (SPY)

NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
544.51-0.73 (-0.13%)
At close: 04:00PM EDT
544.36 -0.15 (-0.03%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Callsfor16 August 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SPY240816C002000002024-06-11 11:12AM EDT200.00334.93346.49347.560.00-2167141.72%
SPY240816C002050002024-01-29 4:02PM EDT205.00288.23302.40303.520.00--30.00%
SPY240816C002100002024-01-29 4:02PM EDT210.00283.44297.42298.540.00--20.00%
SPY240816C002150002024-06-21 10:25AM EDT215.00331.38331.64332.69+52.78+18.94%51133.64%
SPY240816C002200002024-06-21 10:26AM EDT220.00326.66326.68327.74+44.75+15.87%20131.06%
SPY240816C002250002024-04-01 9:46AM EDT225.00302.58277.60278.420.00--10.00%
SPY240816C002300002024-04-22 9:34AM EDT230.00270.21301.98303.070.00-230.00%
SPY240816C002350002024-04-17 11:11AM EDT235.00271.26295.57296.580.00-2760.00%
SPY240816C002400002024-05-31 4:05PM EDT240.00289.10306.87307.920.00-1088121.17%
SPY240816C002450002024-04-24 3:26PM EDT245.00263.97285.67286.670.00-230.00%
SPY240816C002500002024-06-12 3:35PM EDT250.00292.25296.97298.010.00-26116.50%
SPY240816C002550002024-04-24 3:55PM EDT255.00254.25275.81276.790.00-2770.00%
SPY240816C002600002024-04-01 9:49AM EDT260.00268.26243.20243.980.00-220.00%
SPY240816C002650002024-04-26 12:37PM EDT265.00247.19265.96266.920.00-230.00%
SPY240816C002700002024-06-17 2:56PM EDT270.00278.69277.16278.200.00-22107.58%
SPY240816C002750002024-04-30 10:27AM EDT275.00237.00250.09250.790.00-220.00%
SPY240816C002800002024-05-16 12:07PM EDT280.00252.83263.19264.220.00-400.00%
SPY240816C002850002024-04-24 3:28PM EDT285.00224.73246.26247.190.00--10.00%
SPY240816C002900002024-06-13 1:02PM EDT290.00252.53257.36258.360.00-2199.08%
SPY240816C002950002024-05-03 2:52PM EDT295.00220.08234.24235.120.00-220.00%
SPY240816C003000002024-06-14 1:53PM EDT300.00243.33247.46248.450.00-3995.03%
SPY240816C003050002024-04-24 3:27PM EDT305.00205.26226.56227.460.00-4120.00%
SPY240816C003100002024-05-06 10:53AM EDT310.00207.97226.09226.880.00-240.00%
SPY240816C003150002024-06-05 1:21PM EDT315.00219.50232.62233.590.00-4489.16%
SPY240816C003200002024-04-25 9:50AM EDT320.00183.03211.80212.670.00-290.00%
SPY240816C003250002024-06-14 1:50PM EDT325.00218.65222.72223.680.00-23985.33%
SPY240816C003300002024-05-06 10:52AM EDT330.00188.32206.37207.130.00-2770.00%
SPY240816C003350002024-04-30 1:40PM EDT335.00175.09189.45190.350.00-2810.00%
SPY240816C003400002024-06-18 9:44AM EDT340.00209.67207.88208.830.00-1479.76%
SPY240816C003450002024-06-11 12:41PM EDT345.00191.35202.94203.870.00-27977.94%
SPY240816C003500002024-06-18 3:08PM EDT350.00199.47197.99198.920.00-162576.12%
SPY240816C003550002024-06-14 3:57PM EDT355.00189.35193.05193.970.00-2574.34%
SPY240816C003600002024-06-07 3:59PM EDT360.00176.55188.10189.020.00-14472.56%
SPY240816C003650002024-06-13 2:14PM EDT365.00179.30183.16184.070.00-18170.80%
SPY240816C003700002024-06-13 2:29PM EDT370.00174.45178.22179.120.00-2869.07%
SPY240816C003750002024-06-13 12:17PM EDT375.00167.72173.27174.170.00-12067.31%
SPY240816C003800002024-06-13 2:14PM EDT380.00164.52168.32169.230.00-1965.59%
SPY240816C003850002024-06-18 2:47PM EDT385.00165.21163.39164.280.00-5763.90%
SPY240816C003900002024-05-31 11:05AM EDT390.00134.18158.45159.330.00-242962.20%
SPY240816C003950002024-06-20 12:47PM EDT395.00154.62153.51154.390.00-11160.52%
SPY240816C004000002024-06-21 10:50AM EDT400.00148.72148.57149.44-1.45-0.97%57158.83%
SPY240816C004050002024-06-20 3:59PM EDT405.00144.31143.64144.500.00-11757.18%
SPY240816C004100002024-06-20 2:10PM EDT410.00140.35138.70139.560.00-16055.52%
SPY240816C004150002024-06-20 9:30AM EDT415.00136.88133.76134.620.00-134353.87%
SPY240816C004200002024-06-21 1:19PM EDT420.00128.48128.83129.68-1.26-0.97%132652.23%
SPY240816C004250002024-06-17 1:56PM EDT425.00125.22123.90124.740.00-310450.60%
SPY240816C004300002024-06-21 12:58PM EDT430.00119.07118.97119.81-0.34-0.28%1719250.15%
SPY240816C004350002024-06-20 12:58PM EDT435.00114.96114.04114.870.00-11057048.47%
SPY240816C004400002024-06-21 10:46AM EDT440.00108.79109.11109.94-0.93-0.85%1129046.81%
SPY240816C004450002024-06-21 3:41PM EDT445.00104.10104.19105.01-1.25-1.19%231,27645.16%
SPY240816C004500002024-06-21 11:51AM EDT450.00100.0099.26100.09+1.11+1.12%373043.53%
SPY240816C004550002024-06-21 10:47AM EDT455.0094.3294.3695.17-1.50-1.57%31,03641.90%
SPY240816C004600002024-06-21 11:30AM EDT460.0089.6489.4590.26-1.25-1.38%441,91340.27%
SPY240816C004650002024-06-21 1:08PM EDT465.0084.5484.5485.35-1.57-1.82%292,26738.64%
SPY240816C004700002024-06-21 11:48AM EDT470.0079.6979.6480.45-3.00-3.63%63,20137.02%
SPY240816C004710002024-06-06 1:08PM EDT471.0067.8178.6779.470.00-311936.70%
SPY240816C004720002024-06-20 12:29PM EDT472.0078.7577.6978.500.00-176736.40%
SPY240816C004730002024-06-21 12:58PM EDT473.0076.8476.7277.52-0.61-0.79%107036.07%
SPY240816C004740002024-06-18 11:27AM EDT474.0076.7975.7476.540.00-314835.74%
SPY240816C004750002024-06-21 12:28PM EDT475.0075.3574.7775.56-0.89-1.17%619435.42%
SPY240816C004760002024-06-21 12:28PM EDT476.0074.3073.8074.59-2.78-3.61%159335.11%
SPY240816C004770002024-06-05 9:39AM EDT477.0058.4972.8273.610.00-4434.78%
SPY240816C004780002024-06-20 9:30AM EDT478.0074.9271.8472.640.00-420234.47%
SPY240816C004790002024-06-17 2:02PM EDT479.0072.7670.8871.660.00-348734.14%
SPY240816C004800002024-06-21 2:02PM EDT480.0069.3369.9070.69-1.97-2.76%781933.83%
SPY240816C004810002024-06-20 11:26AM EDT481.0071.6468.9369.720.00-11633.52%
SPY240816C004820002024-06-21 11:02AM EDT482.0068.4667.9668.75-1.03-1.48%14333.20%
SPY240816C004830002024-06-18 11:28AM EDT483.0068.1466.9967.770.00-13232.87%
SPY240816C004840002024-06-20 12:07PM EDT484.0068.4366.0266.800.00-21632.55%
SPY240816C004850002024-06-21 3:01PM EDT485.0064.5165.0565.83-1.00-1.53%2080932.24%
SPY240816C004860002024-06-21 2:16PM EDT486.0064.1164.0964.86-2.66-3.98%312431.92%
SPY240816C004870002024-06-14 10:49AM EDT487.0058.2363.1263.900.00-118031.62%
SPY240816C004880002024-06-20 1:17PM EDT488.0063.0262.1562.930.00-85731.30%
SPY240816C004890002024-06-20 9:35AM EDT489.0064.1861.1961.960.00-92530.98%
SPY240816C004900002024-06-20 3:22PM EDT490.0060.5860.2361.000.00-3285930.68%
SPY240816C004910002024-06-20 2:45PM EDT491.0060.6959.2660.030.00-912730.35%
SPY240816C004920002024-06-20 1:01PM EDT492.0059.2658.3059.070.00-312930.05%
SPY240816C004930002024-06-20 3:01PM EDT493.0056.0957.3458.11-2.18-3.74%411129.74%
SPY240816C004940002024-06-20 3:52PM EDT494.0057.8456.3857.150.00-513629.43%
SPY240816C004950002024-06-21 3:02PM EDT495.0055.2455.4356.19-1.37-2.42%2469029.12%
SPY240816C004960002024-06-21 1:22PM EDT496.0054.1754.4755.23+10.29+23.45%237128.81%
SPY240816C004970002024-06-20 2:43PM EDT497.0054.4453.5254.270.00-3538928.49%
SPY240816C004980002024-06-20 10:57AM EDT498.0055.5652.5653.320.00-818028.20%
SPY240816C004990002024-06-20 3:52PM EDT499.0053.0751.6152.370.00-72,66427.89%
SPY240816C005000002024-06-21 3:59PM EDT500.0050.5550.6751.42-0.92-1.79%723,65927.59%
SPY240816C005020002024-06-20 3:59PM EDT502.0049.5548.7749.520.00-192126.98%
SPY240816C005030002024-06-20 10:19AM EDT503.0050.2848.0648.190.00-4726.04%
SPY240816C005040002024-06-20 10:54AM EDT504.0049.5747.1247.250.00-1225.76%
SPY240816C005050002024-06-21 3:46PM EDT505.0045.7346.1846.31-1.70-3.58%217,66125.46%
SPY240816C005060002024-06-21 3:24PM EDT506.0045.1045.2445.37-1.32-2.84%18125.17%
SPY240816C005070002024-06-14 10:21AM EDT507.0039.6744.3144.430.00-2324.87%
SPY240816C005080002024-06-21 11:53AM EDT508.0043.8843.3843.50-0.65-1.46%12124.59%
SPY240816C005090002024-06-20 10:21AM EDT509.0044.5942.4542.570.00-1424.30%
SPY240816C005100002024-06-21 3:52PM EDT510.0041.3541.5241.64-1.49-3.48%294,76724.01%
SPY240816C005110002024-06-18 11:14AM EDT511.0041.1540.6040.710.00-162823.72%
SPY240816C005120002024-06-20 12:30PM EDT512.0040.0239.6839.790.00-12223.44%
SPY240816C005130002024-06-20 12:10PM EDT513.0040.8038.7638.870.00-1623.15%
SPY240816C005150002024-06-21 3:46PM EDT515.0036.5036.9437.05-0.85-2.28%75,34522.61%
SPY240816C005160002024-06-20 1:40PM EDT516.0035.6036.0336.140.00-21022.32%
SPY240816C005170002024-06-20 1:49PM EDT517.0035.2235.1335.240.00-5922.05%
SPY240816C005180002024-06-20 11:48AM EDT518.0036.5234.2334.340.00-103121.78%
SPY240816C005190002024-06-20 1:02PM EDT519.0033.8833.3333.440.00-93121.50%
SPY240816C005200002024-06-21 1:58PM EDT520.0032.1732.4532.55-0.58-1.77%388,51121.23%
SPY240816C005210002024-06-20 9:39AM EDT521.0034.2131.5631.670.00-31020.97%
SPY240816C005220002024-06-20 11:32AM EDT522.0033.0030.6830.790.00-132920.70%
SPY240816C005230002024-06-20 12:29PM EDT523.0030.7429.8129.910.00-12520.43%
SPY240816C005240002024-06-20 11:19AM EDT524.0031.4228.9429.040.00-21020.17%
SPY240816C005250002024-06-21 4:12PM EDT525.0028.0028.0828.18-0.41-1.44%2410,87319.91%
SPY240816C005260002024-06-21 1:28PM EDT526.0026.7427.2227.32-1.50-5.31%21919.65%
SPY240816C005270002024-06-20 11:26AM EDT527.0028.6726.3826.470.00-103319.39%
SPY240816C005280002024-06-21 3:04PM EDT528.0025.3225.5325.62-1.12-4.24%55519.13%
SPY240816C005290002024-06-20 1:21PM EDT529.0024.5024.7024.79-0.50-2.00%13218.89%
SPY240816C005300002024-06-21 3:53PM EDT530.0024.0623.8723.96-1.05-4.18%21214,97218.63%
SPY240816C005350002024-06-21 3:37PM EDT535.0019.9619.8719.94-0.96-4.59%2568,67517.42%
SPY240816C005400002024-06-21 3:49PM EDT540.0015.7216.1316.20-1.27-7.47%41317,65916.32%
SPY240816C005450002024-06-21 4:13PM EDT545.0012.7412.7212.76-0.45-3.41%1,51821,89515.27%
SPY240816C005500002024-06-21 4:14PM EDT550.009.739.709.74-0.51-4.98%1,92024,53514.37%
SPY240816C005550002024-06-21 3:55PM EDT555.006.937.137.17-0.65-8.58%70411,71013.59%
SPY240816C005600002024-06-21 4:08PM EDT560.005.015.075.09-0.45-8.24%80622,02612.94%
SPY240816C005650002024-06-21 4:00PM EDT565.003.383.463.48-0.45-11.75%13410,16912.41%
SPY240816C005700002024-06-21 4:14PM EDT570.002.292.282.30-0.27-10.55%6179,52712.01%
SPY240816C005750002024-06-21 4:14PM EDT575.001.461.451.47-0.25-14.62%7527,14911.70%
SPY240816C005800002024-06-21 4:04PM EDT580.000.870.890.91-0.23-20.91%7292,74711.45%
SPY240816C005850002024-06-21 3:55PM EDT585.000.540.540.55-0.15-21.74%3191,42911.29%
SPY240816C005900002024-06-21 3:20PM EDT590.000.340.330.34-0.09-20.93%2082,55411.26%
SPY240816C005950002024-06-21 3:45PM EDT595.000.220.210.22-0.07-24.14%941,61711.37%
SPY240816C006000002024-06-21 4:00PM EDT600.000.150.140.15-0.04-21.05%68522,30211.57%
SPY240816C006050002024-06-21 2:04PM EDT605.000.110.100.11-0.02-15.38%5221,37911.89%
SPY240816C006100002024-06-21 3:54PM EDT610.000.090.080.09-0.02-18.18%9584,32612.38%
SPY240816C006150002024-06-21 3:03PM EDT615.000.080.060.07-0.01-11.11%692,48012.75%
SPY240816C006200002024-06-20 10:07AM EDT620.000.080.050.060.00-43,69313.23%
SPY240816C006250002024-06-20 2:41PM EDT625.000.060.050.060.00-12,61213.97%
SPY240816C006300002024-06-17 1:30PM EDT630.000.060.040.050.00-101,09214.36%
SPY240816C006350002024-06-20 10:44AM EDT635.000.050.040.050.00-11,42715.04%
SPY240816C006400002024-06-18 11:17AM EDT640.000.060.030.040.00-329415.38%
SPY240816C006450002024-06-18 4:03PM EDT645.000.040.020.030.00-4245715.63%
SPY240816C006500002024-06-21 10:09AM EDT650.000.030.020.03-0.01-25.00%62,85316.21%
Putsfor16 August 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SPY240816P002000002024-06-21 10:36AM EDT200.000.010.000.01-0.01-50.00%517,98271.88%
SPY240816P002050002024-06-21 11:42AM EDT205.000.010.000.01-0.01-50.00%26211470.31%
SPY240816P002100002024-06-21 1:01PM EDT210.000.010.010.02-0.01-50.00%36832275.00%
SPY240816P002150002024-06-07 9:30AM EDT215.000.020.010.020.00-48973.05%
SPY240816P002200002024-06-11 4:12PM EDT220.000.020.010.020.00-893371.09%
SPY240816P002250002024-06-21 9:30AM EDT225.000.020.010.020.00-11,16969.53%
SPY240816P002300002024-06-20 4:07PM EDT230.000.020.010.020.00-151267.97%
SPY240816P002350002024-06-20 4:07PM EDT235.000.030.010.020.00-236866.41%
SPY240816P002400002024-06-20 12:22PM EDT240.000.020.010.020.00-1030164.84%
SPY240816P002450002024-06-21 11:13AM EDT245.000.030.020.030.00-2113,96765.63%
SPY240816P002500002024-06-21 1:01PM EDT250.000.030.020.030.00-2366,50864.06%
SPY240816P002550002024-06-14 9:30AM EDT255.000.040.020.030.00-1002,76662.50%
SPY240816P002600002024-06-17 11:51AM EDT260.000.030.020.030.00-21,08060.94%
SPY240816P002650002024-06-20 1:09PM EDT265.000.040.020.030.00-21,83859.77%
SPY240816P002700002024-06-21 3:54PM EDT270.000.030.030.040.00-1776359.77%
SPY240816P002750002024-06-20 4:08PM EDT275.000.040.030.040.00-1088658.40%
SPY240816P002800002024-06-21 2:56PM EDT280.000.040.030.040.00-563,14257.03%
SPY240816P002850002024-06-18 12:57PM EDT285.000.040.040.050.00-251,62056.64%
SPY240816P002900002024-06-20 9:33AM EDT290.000.040.040.050.00-101,48655.27%
SPY240816P002950002024-06-20 2:51PM EDT295.000.050.040.050.00-254,03753.91%
SPY240816P003000002024-06-21 3:16PM EDT300.000.060.050.060.00-22,60053.52%
SPY240816P003050002024-06-21 3:30PM EDT305.000.050.050.060.00-222,90852.15%
SPY240816P003100002024-06-21 9:32AM EDT310.000.070.060.07+0.01+16.67%20051151.56%
SPY240816P003150002024-06-13 11:42AM EDT315.000.070.060.070.00-151150.20%
SPY240816P003200002024-06-18 9:41AM EDT320.000.070.070.080.00-687149.81%
SPY240816P003250002024-06-21 10:49AM EDT325.000.080.080.09-0.02-20.00%3,2011,19649.12%
SPY240816P003300002024-06-21 9:44AM EDT330.000.100.080.09+0.02+25.00%12,82447.75%
SPY240816P003350002024-06-21 2:34PM EDT335.000.100.090.100.00-5,0081,14246.97%
SPY240816P003400002024-06-21 11:35AM EDT340.000.100.100.11-0.01-9.09%1037646.09%
SPY240816P003450002024-06-21 9:44AM EDT345.000.110.110.12-0.02-15.38%13044645.22%
SPY240816P003500002024-06-21 4:07PM EDT350.000.120.120.13-0.01-7.69%4252,86844.24%
SPY240816P003550002024-06-21 1:27PM EDT355.000.130.130.14+0.01+8.33%11,68943.36%
SPY240816P003600002024-06-21 12:12PM EDT360.000.130.140.15-0.03-18.75%174,24142.38%
SPY240816P003650002024-06-21 3:07PM EDT365.000.160.150.16+0.03+23.08%11,42241.41%
SPY240816P003700002024-06-21 3:46PM EDT370.000.160.160.17-0.01-5.88%8950,91640.43%
SPY240816P003750002024-06-21 3:10PM EDT375.000.170.170.180.00-3,0371,16439.40%
SPY240816P003800002024-06-21 4:07PM EDT380.000.180.180.19-0.01-5.26%2,2187,78038.38%
SPY240816P003850002024-06-21 10:47AM EDT385.000.200.190.200.00-111,03937.35%
SPY240816P003900002024-06-21 11:50AM EDT390.000.210.210.22+0.04+23.53%151,11936.57%
SPY240816P003950002024-06-21 3:57PM EDT395.000.230.220.23-0.01-4.17%21,17835.50%
SPY240816P004000002024-06-21 11:49AM EDT400.000.240.240.25-0.01-4.00%1104,34334.62%
SPY240816P004050002024-06-21 3:26PM EDT405.000.250.250.26-0.02-7.41%41,72833.57%
SPY240816P004100002024-06-21 11:25AM EDT410.000.270.270.28-0.02-6.90%642,00632.67%
SPY240816P004150002024-06-21 1:17PM EDT415.000.290.290.30-0.03-9.38%59,50831.71%
SPY240816P004200002024-06-21 11:54AM EDT420.000.310.310.32-0.02-6.06%28124,34030.76%
SPY240816P004250002024-06-21 2:13PM EDT425.000.340.330.34-0.01-2.86%242,04729.79%
SPY240816P004300002024-06-21 3:07PM EDT430.000.360.360.37-0.02-5.26%2912,16928.93%
SPY240816P004350002024-06-21 1:18PM EDT435.000.370.390.40-0.01-2.63%958,30328.03%
SPY240816P004400002024-06-21 3:59PM EDT440.000.420.420.43-0.02-4.55%1,6476,29727.08%
SPY240816P004450002024-06-21 4:02PM EDT445.000.450.450.46+0.01+2.27%95,85426.12%
SPY240816P004500002024-06-21 4:10PM EDT450.000.500.480.49-0.02-3.85%208106,89925.15%
SPY240816P004550002024-06-21 10:48AM EDT455.000.550.520.54-0.02-3.51%417,94624.29%
SPY240816P004600002024-06-21 2:00PM EDT460.000.570.570.58-0.04-6.56%10426,35023.33%
SPY240816P004650002024-06-21 3:14PM EDT465.000.620.620.63-0.05-7.46%1119,80422.39%
SPY240816P004700002024-06-21 4:10PM EDT470.000.680.680.69-0.06-8.11%7088,28121.49%
SPY240816P004710002024-06-21 9:35AM EDT471.000.770.690.71+0.05+6.94%11,87421.34%
SPY240816P004720002024-06-21 3:25PM EDT472.000.710.710.72-0.03-4.05%41,43621.14%
SPY240816P004730002024-06-21 12:46PM EDT473.000.720.720.73-0.06-7.69%91,02520.94%
SPY240816P004740002024-06-21 3:44PM EDT474.000.730.740.75-0.04-5.19%224520.79%
SPY240816P004750002024-06-21 2:54PM EDT475.000.770.750.76-0.03-3.75%12,07631,17020.58%
SPY240816P004760002024-06-21 11:25AM EDT476.000.790.770.78+0.04+5.33%3075920.42%
SPY240816P004770002024-06-21 3:09PM EDT477.000.790.780.80+0.02+2.60%1821,24420.26%
SPY240816P004780002024-06-21 12:09PM EDT478.000.790.800.81-0.05-5.95%1891,32920.06%
SPY240816P004790002024-06-21 3:18PM EDT479.000.810.820.83-0.02-2.41%1585619.89%
SPY240816P004800002024-06-21 2:34PM EDT480.000.840.840.85-0.06-6.67%1,08477,71019.73%
SPY240816P004810002024-06-21 2:38PM EDT481.000.870.860.87-0.06-6.45%1069419.56%
SPY240816P004820002024-06-21 11:25AM EDT482.000.910.880.89-0.05-5.21%161,42419.39%
SPY240816P004830002024-06-21 2:38PM EDT483.000.920.900.91-0.03-3.16%311,71319.20%
SPY240816P004840002024-06-21 11:25AM EDT484.000.950.920.93-0.04-4.04%4370919.03%
SPY240816P004850002024-06-21 3:35PM EDT485.000.930.940.96-0.09-8.82%28,38336,55818.89%
SPY240816P004860002024-06-21 3:18PM EDT486.000.970.960.98-0.15-13.39%1799318.70%
SPY240816P004870002024-06-21 3:05PM EDT487.000.990.991.00-0.09-8.33%151,24418.52%
SPY240816P004880002024-06-21 2:34PM EDT488.001.021.011.03-0.13-11.30%62,00318.37%
SPY240816P004890002024-06-21 11:25AM EDT489.001.081.041.06+0.07+6.93%4212,45418.21%
SPY240816P004900002024-06-21 3:53PM EDT490.001.061.071.08-0.10-8.62%15,95325,38818.02%
SPY240816P004910002024-06-21 2:32PM EDT491.001.101.101.110.00-2451,32117.85%
SPY240816P004920002024-06-21 3:05PM EDT492.001.121.131.14-0.12-9.68%455,87217.69%
SPY240816P004930002024-06-21 11:25AM EDT493.001.211.161.17-0.07-5.47%213,28017.52%
SPY240816P004940002024-06-21 11:41AM EDT494.001.261.191.21-0.09-6.67%2921,65517.38%
SPY240816P004950002024-06-21 4:11PM EDT495.001.241.231.24-0.10-7.46%17221,06417.20%
SPY240816P004960002024-06-21 2:02PM EDT496.001.311.261.28-0.01-0.76%3691,42217.05%
SPY240816P004970002024-06-21 3:14PM EDT497.001.301.301.31-0.07-5.11%284,43616.86%
SPY240816P004980002024-06-21 4:14PM EDT498.001.341.341.35-0.01-0.74%572,63116.71%
SPY240816P004990002024-06-21 3:48PM EDT499.001.391.381.39-0.05-3.47%431,69816.55%
SPY240816P005000002024-06-21 4:05PM EDT500.001.431.421.44-0.07-4.67%1,86856,38016.41%
SPY240816P005010002024-06-21 2:52PM EDT501.001.491.461.48-0.03-1.97%3030016.24%
SPY240816P005020002024-06-21 3:56PM EDT502.001.501.511.53-0.11-6.83%36,07861816.08%
SPY240816P005030002024-06-21 1:00PM EDT503.001.571.561.58-0.10-5.99%2647015.93%
SPY240816P005040002024-06-21 2:34PM EDT504.001.631.611.63-0.04-2.40%981,36815.77%
SPY240816P005050002024-06-21 3:57PM EDT505.001.681.661.68-0.11-6.15%5,77217,96615.60%
SPY240816P005060002024-06-21 1:39PM EDT506.001.791.721.73-0.03-1.65%1601,52215.43%
SPY240816P005070002024-06-21 3:32PM EDT507.001.781.771.79-0.16-8.25%11884815.28%
SPY240816P005080002024-06-21 4:10PM EDT508.001.861.831.85-0.13-6.53%7463,48715.12%
SPY240816P005090002024-06-21 10:47AM EDT509.002.041.901.92+0.12+6.25%55178814.98%
SPY240816P005100002024-06-21 4:10PM EDT510.001.991.961.98-0.10-4.78%1,54152,47414.81%
SPY240816P005110002024-06-21 3:24PM EDT511.002.012.032.05-0.07-3.37%321,65414.66%
SPY240816P005120002024-06-21 2:52PM EDT512.002.152.102.13-0.06-2.71%701,46714.52%
SPY240816P005130002024-06-21 2:56PM EDT513.002.252.182.20-0.01-0.44%5098414.35%
SPY240816P005140002024-06-21 2:53PM EDT514.002.302.262.28-0.12-4.96%6,26874514.19%
SPY240816P005150002024-06-21 4:13PM EDT515.002.372.342.37-0.09-3.66%4,61255,15714.05%
SPY240816P005160002024-06-21 3:03PM EDT516.002.422.432.45-0.09-3.59%1631,29513.88%
SPY240816P005170002024-06-21 4:08PM EDT517.002.572.522.55-0.03-1.15%48,43637013.74%
SPY240816P005180002024-06-21 3:43PM EDT518.002.632.612.64-0.17-6.07%5472,87213.58%
SPY240816P005190002024-06-21 3:47PM EDT519.002.772.712.74+0.12+4.53%3532,62713.42%
SPY240816P005200002024-06-21 4:14PM EDT520.002.832.822.85-0.09-3.08%57,19678,67513.28%
SPY240816P005210002024-06-21 2:38PM EDT521.003.002.932.960.00-20658613.12%
SPY240816P005220002024-06-21 3:53PM EDT522.003.013.053.08-0.04-1.31%7991,31512.97%
SPY240816P005230002024-06-21 3:48PM EDT523.003.233.173.20+0.04+1.25%1901,94712.81%
SPY240816P005240002024-06-21 3:59PM EDT524.003.303.303.32-0.08-2.37%2521,27312.65%
SPY240816P005250002024-06-21 4:14PM EDT525.003.423.433.46-0.11-3.12%1,66415,61012.50%
SPY240816P005260002024-06-21 3:26PM EDT526.003.613.573.60-0.06-1.63%432,20112.35%
SPY240816P005270002024-06-21 3:38PM EDT527.003.743.723.75+0.04+1.08%1572,33012.19%
SPY240816P005280002024-06-21 3:53PM EDT528.003.873.873.90-0.14-3.49%4501,24112.03%
SPY240816P005290002024-06-21 3:54PM EDT529.003.944.034.07-0.22-5.29%4621,27611.88%
SPY240816P005300002024-06-21 4:14PM EDT530.004.224.214.24-0.07-1.63%11,22330,35911.73%
SPY240816P005350002024-06-21 4:11PM EDT535.005.285.205.24-0.07-1.31%5,34817,39410.94%
SPY240816P005400002024-06-21 4:13PM EDT540.006.546.506.54-0.08-1.21%1,28711,55710.16%
SPY240816P005450002024-06-21 4:13PM EDT545.008.208.168.21-0.03-0.36%2,37311,8089.36%
SPY240816P005500002024-06-21 4:05PM EDT550.0010.5610.3010.35+0.24+2.33%6381,8258.52%
SPY240816P005550002024-06-21 3:55PM EDT555.0013.0912.7413.22+0.55+4.39%354317.82%
SPY240816P005600002024-06-21 4:02PM EDT560.0016.6416.0216.62+0.67+4.20%28596.86%
SPY240816P005650002024-06-21 4:02PM EDT565.0020.7520.0020.70+0.65+3.23%11385.54%
SPY240816P005700002024-06-21 3:38PM EDT570.0025.3024.7025.49+0.52+2.10%10604.30%
SPY240816P005750002024-06-20 9:36AM EDT575.0027.3529.7030.500.00-145.37%
SPY240816P005800002024-06-20 10:31AM EDT580.0032.3834.6935.500.00-256.15%
SPY240816P005900002024-06-21 3:11PM EDT590.0045.4644.6945.50+2.23+5.16%41327.62%
SPY240816P005950002024-05-08 10:06AM EDT595.0078.5761.5362.160.00--034.31%
SPY240816P006000002024-06-21 1:20PM EDT600.0055.9654.7055.50+2.25+4.19%519.08%
SPY240816P006050002024-05-16 3:52PM EDT605.0075.3063.2464.080.00-4024.10%
SPY240816P006150002024-06-21 3:36PM EDT615.0070.4269.6970.50+1.97+2.88%7711.13%
SPY240816P006200002024-06-21 3:36PM EDT620.0075.4474.6975.50-15.30-16.86%7011.82%
SPY240816P006250002024-05-16 4:02PM EDT625.0096.5283.2184.060.00-2028.93%
SPY240816P006300002024-06-21 11:27AM EDT630.0085.2684.6985.50-30.52-26.36%1013.09%
SPY240816P006350002024-04-30 12:55PM EDT635.00130.01112.74113.550.00-2061.91%
SPY240816P006400002024-06-21 3:36PM EDT640.0095.4294.6895.51-32.27-25.27%3014.94%
SPY240816P006450002024-06-21 3:36PM EDT645.00100.3899.68100.51-9.78-8.88%1115.63%
SPY240816P006500002024-06-21 3:36PM EDT650.00105.40104.68105.51+1.60+1.54%2216.21%