Singapore markets closed

SPDR S&P 500 ETF Trust (SPY)

NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
545.20-0.04 (-0.01%)
As of 12:44PM EDT. Market open.
In the money
Show:ListStraddle
Callsfor18 October 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SPY241018C002650002024-06-21 11:46AM EDT265.00283.96283.80285.12-1.07-0.38%45180.06%
SPY241018C002700002024-06-21 9:35AM EDT270.00278.81278.77280.01-1.67-0.60%25277.97%
SPY241018C002750002024-06-18 3:54PM EDT275.00276.21273.88275.070.00-10410276.54%
SPY241018C002800002024-06-18 12:30PM EDT280.00270.18268.95270.160.00-1025475.10%
SPY241018C002900002024-06-18 2:25PM EDT290.00260.55259.12260.290.00-1025472.24%
SPY241018C003000002024-06-18 12:30PM EDT300.00250.52249.30250.450.00-20020269.50%
SPY241018C003050002024-06-18 2:31PM EDT305.00246.17244.39245.540.00-2568.17%
SPY241018C003150002024-05-24 11:57AM EDT315.00218.91234.57235.750.00-4365.58%
SPY241018C003300002024-05-17 2:14PM EDT330.00203.05215.65216.930.00-1148.87%
SPY241018C003400002024-06-20 1:49PM EDT340.00210.58210.21211.360.00-2259.64%
SPY241018C003550002024-05-09 2:44PM EDT355.00170.96183.00183.990.00-210.00%
SPY241018C003650002024-06-18 12:19PM EDT365.00187.19185.65186.860.00-22253.43%
SPY241018C003660002024-06-14 11:27AM EDT366.00180.09184.77185.830.00--153.24%
SPY241018C003700002024-06-14 3:53PM EDT370.00176.76180.78181.980.00--25252.28%
SPY241018C003720002024-06-05 3:36PM EDT372.00167.31178.92179.980.00-2251.86%
SPY241018C003730002024-06-14 2:20PM EDT373.00173.56177.86179.060.00--1951.60%
SPY241018C003750002024-06-14 1:54PM EDT375.00171.97175.91177.110.00-261351.14%
SPY241018C003760002024-06-14 11:35AM EDT376.00170.52175.03176.130.00---51.00%
SPY241018C003770002024-06-14 11:29AM EDT377.00169.32174.04175.060.00--950.65%
SPY241018C003780002024-06-14 2:19PM EDT378.00168.75172.99174.180.00--950.45%
SPY241018C003800002024-05-22 9:34AM EDT380.00157.47171.05172.230.00--151.24%
SPY241018C003900002024-06-18 10:46AM EDT390.00162.65161.33162.490.00-25148.89%
SPY241018C004000002024-06-12 9:46AM EDT400.00148.47151.62152.760.00-11846.57%
SPY241018C004100002024-05-06 11:55AM EDT410.00113.50130.69131.580.00--00.00%
SPY241018C004140002024-05-07 12:05PM EDT414.00113.03126.78127.760.00--10.00%
SPY241018C004150002024-06-13 10:06AM EDT415.00133.25137.14138.240.00-2143.22%
SPY241018C004170002024-05-06 11:04AM EDT417.00106.34123.95124.830.00--10.00%
SPY241018C004200002024-06-13 10:05AM EDT420.00128.30132.40133.400.00-4742.09%
SPY241018C004240002024-06-17 2:34PM EDT424.00130.39128.58129.530.00-21141.19%
SPY241018C004250002024-06-14 4:13PM EDT425.00123.97127.62128.560.00-111740.96%
SPY241018C004300002024-06-17 11:33AM EDT430.00120.37122.75123.720.00-21639.83%
SPY241018C004350002024-06-10 10:15AM EDT435.00105.72117.92118.820.00-2838.61%
SPY241018C004360002024-06-14 12:12PM EDT436.00112.70116.89117.820.00-1038.33%
SPY241018C004440002024-05-29 1:58PM EDT444.0092.50109.29110.230.00--136.73%
SPY241018C004450002024-06-20 9:32AM EDT445.00111.10108.33109.260.00-12536.49%
SPY241018C004500002024-06-18 12:21PM EDT450.00104.87103.46104.340.00-9611035.23%
SPY241018C004550002024-06-17 12:42PM EDT455.0097.8298.7799.690.00-72234.32%
SPY241018C004600002024-06-21 9:31AM EDT460.0093.6793.8694.85-1.07-1.13%26433.15%
SPY241018C004650002024-06-18 2:10PM EDT465.0090.8989.1990.060.00-313232.03%
SPY241018C004700002024-06-20 2:03PM EDT470.0086.3084.4785.320.00-48455130.96%
SPY241018C004750002024-06-20 4:02PM EDT475.0080.2579.7780.580.00-78429.87%
SPY241018C004800002024-06-20 12:29PM EDT480.0076.0275.1076.030.00-247728.99%
SPY241018C004850002024-06-20 4:14PM EDT485.0071.0170.4771.320.00-206827.89%
SPY241018C004900002024-06-21 9:33AM EDT490.0065.9265.8066.70-1.38-2.05%2066426.86%
SPY241018C004950002024-06-21 11:30AM EDT495.0061.0861.2562.13-0.89-1.44%83625.86%
SPY241018C005000002024-06-21 11:31AM EDT500.0056.5156.8157.61-1.26-2.18%624324.87%
SPY241018C005050002024-06-20 4:05PM EDT505.0053.0952.6653.190.00-5422123.94%
SPY241018C005100002024-06-21 10:18AM EDT510.0048.2248.0048.69-0.57-1.17%3461522.88%
SPY241018C005150002024-06-21 11:32AM EDT515.0044.4244.0044.48-0.01-0.02%91,96622.04%
SPY241018C005200002024-06-21 11:31AM EDT520.0039.2839.6040.16-1.24-3.06%52,56021.03%
SPY241018C005250002024-06-21 11:27AM EDT525.0035.5435.4036.03+0.29+0.82%165,78620.12%
SPY241018C005300002024-06-20 1:55PM EDT530.0030.8631.5232.07-1.02-3.20%13010,07619.27%
SPY241018C005350002024-06-20 4:03PM EDT535.0027.7027.7528.31-0.50-1.77%701,57718.50%
SPY241018C005400002024-06-21 9:47AM EDT540.0024.3124.2624.32-0.49-1.98%172,01317.42%
SPY241018C005450002024-06-21 11:41AM EDT545.0020.6620.8520.89-0.36-1.71%3172,69916.67%
SPY241018C005500002024-06-21 12:09PM EDT550.0017.7817.6517.69-0.38-2.09%2395,19415.96%
SPY241018C005550002024-06-21 12:00PM EDT555.0014.9314.7614.80-0.20-1.32%332,20615.34%
SPY241018C005600002024-06-21 12:22PM EDT560.0012.2812.0712.11-0.53-4.14%562,32614.70%
SPY241018C005650002024-06-21 11:54AM EDT565.009.999.739.77+0.01+0.10%1353,21614.15%
SPY241018C005700002024-06-21 12:26PM EDT570.007.767.757.78-0.51-6.17%8621,72613.68%
SPY241018C005750002024-06-21 11:58AM EDT575.006.156.086.08-0.04-0.65%2331,96913.25%
SPY241018C005800002024-06-21 11:55AM EDT580.004.784.694.72-0.18-3.63%402,04312.94%
SPY241018C005850002024-06-20 4:06PM EDT585.003.793.593.620.00-432,33212.67%
SPY241018C005900002024-06-21 11:56AM EDT590.002.752.712.73-0.17-5.82%921,59112.43%
SPY241018C005950002024-06-21 11:10AM EDT595.002.032.012.04-0.17-7.73%61,11812.24%
SPY241018C006000002024-06-21 12:08PM EDT600.001.521.501.51-0.10-6.17%143,33712.08%
SPY241018C006050002024-06-21 12:07PM EDT605.001.131.111.12-0.02-1.74%131,13111.99%
SPY241018C006100002024-06-21 12:05PM EDT610.000.860.820.84-0.05-5.49%142,56811.96%
SPY241018C006150002024-06-21 11:27AM EDT615.000.620.630.64-0.08-11.43%71,53111.99%
SPY241018C006200002024-06-21 10:14AM EDT620.000.490.470.49-0.01-2.00%12,21812.04%
SPY241018C006250002024-06-20 9:40AM EDT625.000.430.370.380.00-581812.13%
SPY241018C006300002024-06-21 11:23AM EDT630.000.290.290.30-0.05-14.71%281,25112.26%
SPY241018C006350002024-06-20 3:35PM EDT635.000.250.240.25-0.01-3.85%127712.48%
SPY241018C006400002024-06-17 9:41AM EDT640.000.180.190.200.00-158212.62%
SPY241018C006450002024-06-20 9:33AM EDT645.000.180.160.170.00-114912.87%
SPY241018C006500002024-06-20 10:25AM EDT650.000.160.140.150.00-191,69613.16%
SPY241018C006550002024-06-20 10:25AM EDT655.000.150.120.130.00-197113.40%
SPY241018C006600002024-06-13 9:58AM EDT660.000.110.100.110.00-1213.62%
SPY241018C006650002024-06-14 3:01PM EDT665.000.100.090.100.00-101013.92%
SPY241018C006700002024-06-20 2:42PM EDT670.000.100.080.090.00-1367714.21%
SPY241018C006750002024-06-18 9:46AM EDT675.000.090.070.090.00-21314.65%
SPY241018C006800002024-06-20 2:42PM EDT680.000.080.070.080.00-111314.89%
Putsfor18 October 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SPY241018P002650002024-06-21 9:42AM EDT265.000.150.130.14+0.01+7.14%11,54747.95%
SPY241018P002700002024-06-05 12:49PM EDT270.000.170.140.150.00-122147.12%
SPY241018P002750002024-06-06 2:46PM EDT275.000.180.150.160.00-81,21946.29%
SPY241018P002800002024-06-21 12:03PM EDT280.000.170.160.17-0.04-19.05%132845.46%
SPY241018P002850002024-06-21 12:03PM EDT285.000.180.180.19-0.01-5.26%185844.92%
SPY241018P002900002024-06-20 10:31AM EDT290.000.180.190.200.00-282244.04%
SPY241018P002950002024-06-21 11:32AM EDT295.000.210.200.21+0.01+5.00%444243.16%
SPY241018P003000002024-06-20 1:15PM EDT300.000.230.220.230.00-647842.53%
SPY241018P003050002024-06-21 11:33AM EDT305.000.240.230.24-0.02-7.69%18640841.68%
SPY241018P003100002024-06-18 3:55PM EDT310.000.250.250.260.00-3712541.02%
SPY241018P003150002024-06-20 1:45PM EDT315.000.290.270.280.00-3616740.28%
SPY241018P003200002024-06-20 10:46AM EDT320.000.280.290.300.00-112839.60%
SPY241018P003240002024-06-12 11:31AM EDT324.000.300.300.310.00-103738.92%
SPY241018P003250002024-06-18 12:55PM EDT325.000.290.310.320.00-3611738.87%
SPY241018P003260002024-06-12 10:06AM EDT326.000.300.310.320.00--1038.65%
SPY241018P003270002024-06-18 9:49AM EDT327.000.310.310.320.00-101138.43%
SPY241018P003290002024-06-03 12:22PM EDT329.000.500.320.330.00-3438.18%
SPY241018P003300002024-06-13 9:39AM EDT330.000.300.330.340.00-210538.11%
SPY241018P003310002024-05-15 12:53PM EDT331.000.490.360.380.00--10238.45%
SPY241018P003320002024-05-28 2:06PM EDT332.000.510.340.350.00-101037.84%
SPY241018P003330002024-06-05 1:42PM EDT333.000.420.340.350.00-11137.62%
SPY241018P003340002024-05-17 1:39PM EDT334.000.500.380.400.00-2338.09%
SPY241018P003350002024-06-18 3:25PM EDT335.000.340.350.360.00-1006437.35%
SPY241018P003360002024-05-22 12:47PM EDT336.000.500.360.370.00--137.28%
SPY241018P003370002024-06-18 2:40PM EDT337.000.350.360.370.00-1537.09%
SPY241018P003390002024-06-03 12:14PM EDT339.000.540.370.380.00-3936.79%
SPY241018P003400002024-06-18 1:57PM EDT340.000.360.370.390.00-712336.72%
SPY241018P003410002024-06-06 2:14PM EDT341.000.450.380.390.00--136.52%
SPY241018P003420002024-05-15 12:52PM EDT342.000.560.420.440.00--436.91%
SPY241018P003430002024-06-14 12:33PM EDT343.000.420.390.400.00-3636.23%
SPY241018P003450002024-06-14 12:33PM EDT345.000.430.400.410.00-412535.94%
SPY241018P003460002024-06-17 3:00PM EDT346.000.400.410.420.00-215335.86%
SPY241018P003470002024-06-14 12:36PM EDT347.000.440.410.420.00--16435.65%
SPY241018P003480002024-06-14 12:39PM EDT348.000.440.420.430.00-3435.57%
SPY241018P003490002024-06-14 12:37PM EDT349.000.450.420.430.00-3635.35%
SPY241018P003500002024-06-20 11:55AM EDT350.000.430.430.440.00-32,44035.28%
SPY241018P003510002024-06-14 12:36PM EDT351.000.460.430.450.00--335.18%
SPY241018P003550002024-06-14 11:24AM EDT355.000.490.460.470.00-231234.57%
SPY241018P003560002024-06-14 12:37PM EDT356.000.490.460.470.00-317934.38%
SPY241018P003570002024-06-17 11:11AM EDT357.000.480.470.480.00-16063034.28%
SPY241018P003580002024-06-20 3:23PM EDT358.000.510.480.490.00-202734.18%
SPY241018P003590002024-06-14 1:34PM EDT359.000.500.480.490.00-411633.97%
SPY241018P003600002024-06-21 11:47AM EDT360.000.520.490.50+0.06+13.04%231033.86%
SPY241018P003610002024-06-14 12:33PM EDT361.000.530.500.510.00-1333.77%
SPY241018P003620002024-06-14 12:36PM EDT362.000.530.500.510.00-32333.57%
SPY241018P003630002024-06-11 2:39PM EDT363.000.520.510.520.00--2433.46%
SPY241018P003640002024-06-11 3:54PM EDT364.000.530.520.530.00-39633.35%
SPY241018P003650002024-05-31 12:09PM EDT365.000.870.520.530.00-1078033.15%
SPY241018P003660002024-06-20 10:03AM EDT366.000.510.530.540.00-127333.05%
SPY241018P003670002024-06-12 1:48PM EDT367.000.510.540.550.00--632.94%
SPY241018P003680002024-06-14 12:33PM EDT368.000.580.540.550.00-365532.74%
SPY241018P003690002024-06-05 9:38AM EDT369.000.680.550.560.00--15632.62%
SPY241018P003700002024-06-07 9:49AM EDT370.000.610.560.570.00-214032.51%
SPY241018P003710002024-06-07 1:22PM EDT371.000.600.560.580.00-2132.40%
SPY241018P003720002024-06-05 2:55PM EDT372.000.670.570.580.00-531732.19%
SPY241018P003730002024-06-14 12:33PM EDT373.000.620.580.590.00-3632.08%
SPY241018P003750002024-06-21 10:12AM EDT375.000.650.600.61+0.02+3.17%120831.84%
SPY241018P003760002024-06-17 1:37PM EDT376.000.580.600.610.00-32158631.64%
SPY241018P003770002024-05-28 2:28PM EDT377.000.900.610.620.00-15615631.52%
SPY241018P003780002024-06-14 12:34PM EDT378.000.660.620.630.00-315131.40%
SPY241018P003790002024-06-20 9:43AM EDT379.000.590.630.640.00-163731.28%
SPY241018P003800002024-06-17 3:40PM EDT380.000.620.630.650.00-307331.15%
SPY241018P003810002024-06-12 9:47AM EDT381.000.590.640.650.00-1482,14830.96%
SPY241018P003820002024-06-17 2:04PM EDT382.000.620.650.660.00-14827030.82%
SPY241018P003830002024-06-12 9:52AM EDT383.000.600.660.670.00-16016030.70%
SPY241018P003840002024-06-17 11:04AM EDT384.000.690.670.680.00-142930.58%
SPY241018P003850002024-06-17 3:25PM EDT385.000.660.680.690.00-656730.45%
SPY241018P003860002024-06-21 9:34AM EDT386.000.740.690.70+0.11+17.46%1330.32%
SPY241018P003870002024-06-17 10:36AM EDT387.000.730.700.700.00-33934130.13%
SPY241018P003880002024-06-17 2:05PM EDT388.000.670.700.710.00-15616629.99%
SPY241018P003890002024-06-20 9:38AM EDT389.000.660.710.720.00-101,19429.86%
SPY241018P003900002024-06-21 9:49AM EDT390.000.780.720.73-0.01-1.27%25,25729.74%
SPY241018P003910002024-06-12 12:32PM EDT391.000.680.730.740.00-258529.60%
SPY241018P003920002024-06-17 11:11AM EDT392.000.750.740.750.00-1691,75729.47%
SPY241018P003930002024-06-17 12:59PM EDT393.000.740.750.760.00-11,17129.33%
SPY241018P003940002024-05-17 2:00PM EDT394.001.060.820.840.00-575729.63%
SPY241018P003950002024-06-17 3:25PM EDT395.000.740.770.780.00-6552329.07%
SPY241018P003960002024-06-03 1:33PM EDT396.001.080.780.790.00-16023028.93%
SPY241018P003970002024-06-17 11:38AM EDT397.000.800.790.800.00-15738028.78%
SPY241018P003980002024-05-30 2:13PM EDT398.000.820.800.81-0.39-32.23%5128.65%
SPY241018P003990002024-06-13 2:11PM EDT399.000.790.810.820.00-11,18128.52%
SPY241018P004000002024-06-21 9:36AM EDT400.000.870.820.83+0.01+1.16%118,94528.38%
SPY241018P004010002024-05-15 2:14PM EDT401.001.170.900.920.00--1,63928.68%
SPY241018P004020002024-06-11 10:54AM EDT402.000.900.840.850.00-116128.10%
SPY241018P004030002024-05-24 9:46AM EDT403.001.260.850.860.00-525927.95%
SPY241018P004040002024-05-23 3:29PM EDT404.001.400.860.870.00--66927.81%
SPY241018P004050002024-06-14 1:04PM EDT405.000.920.870.890.00-13194627.72%
SPY241018P004060002024-05-17 2:03PM EDT406.001.240.960.980.00-11116427.99%
SPY241018P004070002024-05-17 11:18AM EDT407.001.270.970.990.00-14814827.84%
SPY241018P004080002024-06-21 10:11AM EDT408.000.930.910.92-0.06-6.06%541027.30%
SPY241018P004090002024-06-03 1:28PM EDT409.001.300.920.930.00-15926427.15%
SPY241018P004100002024-06-20 1:42PM EDT410.001.000.930.950.00-124227.05%
SPY241018P004110002024-06-21 11:45AM EDT411.000.970.950.96+0.01+1.04%110626.91%
SPY241018P004120002024-06-06 11:32AM EDT412.001.060.960.970.00-21,12526.76%
SPY241018P004130002024-06-05 9:38AM EDT413.001.030.970.98-0.17-14.17%166126.61%
SPY241018P004140002024-06-10 9:59AM EDT414.001.110.980.990.00-185326.47%
SPY241018P004150002024-06-18 11:49AM EDT415.000.961.001.010.00-4038926.36%
SPY241018P004160002024-06-17 12:31PM EDT416.001.001.011.020.00-143426.21%
SPY241018P004170002024-06-10 12:34PM EDT417.001.101.021.030.00-14854426.06%
SPY241018P004180002024-06-20 10:01AM EDT418.001.011.041.050.00-1015825.95%
SPY241018P004190002024-05-28 11:14AM EDT419.001.511.061.070.00-11711825.85%
SPY241018P004200002024-06-20 2:59PM EDT420.001.101.071.080.00-230825.70%
SPY241018P004210002024-06-12 2:53PM EDT421.001.041.081.090.00-115525.54%
SPY241018P004220002024-06-03 10:27AM EDT422.001.441.091.110.00-22825.43%
SPY241018P004230002024-05-31 3:38PM EDT423.001.681.111.120.00-2525.28%
SPY241018P004250002024-06-20 11:03AM EDT425.001.121.151.150.00-161,97325.01%
SPY241018P004260002024-06-20 1:18PM EDT426.001.211.161.170.00-11124.89%
SPY241018P004270002024-06-17 11:26AM EDT427.001.191.171.180.00-21924.73%
SPY241018P004280002024-06-12 12:32PM EDT428.001.101.191.200.00-11,10624.62%
SPY241018P004290002024-06-05 12:15PM EDT429.001.471.211.220.00-73624.50%
SPY241018P004300002024-06-20 2:54PM EDT430.001.331.221.23+0.07+5.56%130424.34%
SPY241018P004310002024-06-18 3:27PM EDT431.001.211.241.250.00-10015524.22%
SPY241018P004320002024-06-03 10:14AM EDT432.001.671.261.270.00-14314624.10%
SPY241018P004330002024-06-13 11:30AM EDT433.001.281.271.290.00-82189723.97%
SPY241018P004340002024-06-13 1:08PM EDT434.001.301.301.300.00-32223.81%
SPY241018P004350002024-06-21 11:14AM EDT435.001.341.311.32+0.06+4.69%2373723.68%
SPY241018P004360002024-06-20 10:22AM EDT436.001.411.331.34+0.10+7.63%1053923.55%
SPY241018P004370002024-06-13 3:04PM EDT437.001.281.351.360.00-15215523.43%
SPY241018P004380002024-06-18 3:22PM EDT438.001.421.371.38+0.09+6.77%730323.30%
SPY241018P004390002024-06-12 11:44AM EDT439.001.281.391.400.00-142523.16%
SPY241018P004400002024-06-21 10:43AM EDT440.001.501.411.42+0.08+5.63%72,00523.04%
SPY241018P004410002024-06-20 3:57PM EDT441.001.531.431.44+0.03+2.00%12222.90%
SPY241018P004420002024-06-06 1:46PM EDT442.001.681.451.460.00-38122.77%
SPY241018P004430002024-06-17 9:52AM EDT443.001.621.471.480.00-110322.63%
SPY241018P004440002024-06-17 12:04PM EDT444.001.501.491.500.00-230722.49%
SPY241018P004450002024-06-21 12:04PM EDT445.001.501.521.53+0.03+2.04%15017922.39%
SPY241018P004500002024-06-21 12:25PM EDT450.001.641.641.65-0.06-3.53%1127,47221.74%
SPY241018P004550002024-06-21 10:13AM EDT455.001.881.771.78+0.15+8.67%32,26721.09%
SPY241018P004600002024-06-21 11:39AM EDT460.001.981.921.93-0.02-1.00%22,79520.46%
SPY241018P004650002024-06-21 10:27AM EDT465.002.232.072.09+0.07+3.24%62,07319.81%
SPY241018P004700002024-06-21 11:42AM EDT470.002.352.262.28+0.03+1.29%58,06619.19%
SPY241018P004750002024-06-20 2:05PM EDT475.002.532.482.49+0.03+1.20%13,76518.57%
SPY241018P004800002024-06-21 10:05AM EDT480.002.942.722.73+0.17+6.14%34,54217.95%
SPY241018P004850002024-06-21 12:19PM EDT485.002.972.983.00-0.10-3.26%1076,24117.33%
SPY241018P004900002024-06-21 12:07PM EDT490.003.283.313.33+0.02+0.61%3134,45616.76%
SPY241018P004950002024-06-21 10:20AM EDT495.003.813.653.69+0.06+1.60%21,10116.16%
SPY241018P005000002024-06-21 12:28PM EDT500.004.074.074.10-0.12-2.87%3188,85715.56%
SPY241018P005050002024-06-21 11:52AM EDT505.004.594.554.58-0.05-1.08%87,37314.97%
SPY241018P005100002024-06-21 12:19PM EDT510.005.055.105.13-0.02-0.39%667,31414.38%
SPY241018P005150002024-06-21 12:04PM EDT515.005.675.705.73-0.03-0.53%1563,20713.74%
SPY241018P005200002024-06-21 12:16PM EDT520.006.436.486.51+0.04+0.63%7411,42113.20%
SPY241018P005250002024-06-21 11:53AM EDT525.007.357.347.38+0.13+1.80%1795,19912.61%
SPY241018P005300002024-06-21 12:26PM EDT530.008.358.348.37-0.05-0.60%2308,21811.99%
SPY241018P005350002024-06-21 12:14PM EDT535.009.489.479.52-0.06-0.63%422,36311.37%
SPY241018P005400002024-06-21 12:11PM EDT540.0010.8210.8910.93-0.08-0.73%2128,00610.78%
SPY241018P005450002024-06-21 12:26PM EDT545.0012.5012.4912.54-0.07-0.56%1364,30810.14%
SPY241018P005500002024-06-21 12:17PM EDT550.0014.2214.3914.44-0.16-1.11%2456709.50%
SPY241018P005550002024-06-21 11:49AM EDT555.0016.5616.6116.67-0.48-2.82%53878.82%
SPY241018P005600002024-06-21 11:20AM EDT560.0019.3018.9619.49+1.01+5.52%4538.29%
SPY241018P005650002024-06-21 9:37AM EDT565.0022.6921.9422.55+1.99+9.61%1357.55%
SPY241018P005700002024-06-20 12:28PM EDT570.0025.5025.5926.330.00-28387.05%
SPY241018P005750002024-06-14 10:56AM EDT575.0034.8829.6930.540.00-126.58%
SPY241018P005800002024-06-21 10:59AM EDT580.0035.1534.4735.37+1.35+3.99%226.97%
SPY241018P005850002024-05-10 9:33AM EDT585.0063.1251.5152.270.00-1021.68%
SPY241018P006500002024-05-14 10:59AM EDT650.00128.39108.50109.370.00--025.10%