Singapore markets closed

SPDR S&P 500 ETF Trust (SPY)

NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
548.99-3.67 (-0.66%)
At close: 04:00PM EDT
549.00 +0.01 (+0.00%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Callsfor31 December 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SPY241231C003500002024-07-12 12:55PM EDT350.00219.35205.77207.040.00-1010252.61%
SPY241231C003550002024-07-12 11:47AM EDT355.00214.73200.93202.200.00-455851.60%
SPY241231C003600002024-07-12 11:26AM EDT360.00209.59196.12197.360.00-1021250.61%
SPY241231C003650002024-06-18 12:38PM EDT365.00191.23195.39197.050.00-2456.64%
SPY241231C003700002024-05-20 2:43PM EDT370.00170.66185.72188.880.00-53151.62%
SPY241231C003750002024-06-20 9:30AM EDT375.00183.34181.66182.860.00-21448.65%
SPY241231C003800002024-05-13 3:39PM EDT380.00152.29169.97171.550.00-5934.53%
SPY241231C003850002024-06-17 3:24PM EDT385.00172.79180.31182.010.00-2757.60%
SPY241231C003900002024-05-10 2:23PM EDT390.00142.52153.13154.610.00-2350.00%
SPY241231C003950002024-05-10 2:23PM EDT395.00137.82148.38149.840.00-5230.00%
SPY241231C004000002024-07-12 12:56PM EDT400.00171.10157.64158.780.00-212943.66%
SPY241231C004050002024-06-18 3:54PM EDT405.00153.70157.74159.240.00-12449.51%
SPY241231C004100002024-06-13 9:49AM EDT410.00142.56158.83160.700.00-91554.44%
SPY241231C004150002024-06-10 3:42PM EDT415.00131.88155.41157.600.00-156454.83%
SPY241231C004200002024-07-12 11:49AM EDT420.00151.96138.55139.640.00-17217739.81%
SPY241231C004250002024-07-15 2:04PM EDT425.00147.04133.79134.880.00-102038.87%
SPY241231C004280002024-04-22 12:58PM EDT428.0089.68114.71116.210.00-110.00%
SPY241231C004290002024-03-28 1:09PM EDT429.00112.9995.7996.880.00-31190.00%
SPY241231C004300002024-07-15 1:29PM EDT430.00142.28129.06130.120.00-1033837.92%
SPY241231C004310002024-03-28 1:06PM EDT431.00111.1994.0295.100.00-430.00%
SPY241231C004320002024-05-06 11:41AM EDT432.0097.92114.43115.760.00-280.00%
SPY241231C004330002024-04-29 2:49PM EDT433.0093.69105.89107.170.00-230.00%
SPY241231C004340002024-06-28 11:37AM EDT434.00127.11125.28126.330.00-4637.18%
SPY241231C004350002024-07-18 2:40PM EDT435.00128.65124.32125.390.00-13937.01%
SPY241231C004360002024-04-29 2:49PM EDT436.0091.05103.13104.400.00-270.00%
SPY241231C004370002024-04-29 2:50PM EDT437.0090.21102.21103.470.00-250.00%
SPY241231C004380002024-04-29 2:49PM EDT438.0089.29101.30102.550.00-220.00%
SPY241231C004390002024-04-29 2:49PM EDT439.0088.41100.39101.630.00-260.00%
SPY241231C004400002024-07-12 1:56PM EDT440.00134.73119.61120.660.00-11434336.08%
SPY241231C004410002024-04-29 2:49PM EDT441.0086.6998.5699.800.00--10.00%
SPY241231C004420002024-06-26 1:44PM EDT442.00115.99117.75118.770.00-6835.71%
SPY241231C004430002024-04-30 10:57AM EDT443.0084.1395.3096.500.00-260.00%
SPY241231C004440002024-06-17 2:18PM EDT444.00116.21123.89125.470.00-1244.33%
SPY241231C004450002024-04-29 2:50PM EDT445.0083.1994.9296.140.00-440.00%
SPY241231C004460002024-05-30 9:36AM EDT446.0093.20111.38113.290.00-1333.01%
SPY241231C004470002024-04-29 2:46PM EDT447.0081.4693.1194.310.00-260.00%
SPY241231C004480002024-04-29 2:46PM EDT448.0080.5992.2193.410.00-220.00%
SPY241231C004490002024-04-29 2:46PM EDT449.0079.7391.3192.500.00-210.00%
SPY241231C004500002024-07-16 1:30PM EDT450.00124.94110.24111.260.00-1511034.27%
SPY241231C004510002024-07-18 1:05PM EDT451.00115.35109.32110.320.00-14834.09%
SPY241231C004520002024-04-29 2:46PM EDT452.0077.1788.6189.780.00--10.00%
SPY241231C004530002024-05-28 10:00AM EDT453.0091.71106.75108.200.00-1533.46%
SPY241231C004540002024-04-29 2:50PM EDT454.0075.4686.8187.980.00--20.00%
SPY241231C004550002024-07-16 10:41AM EDT455.00121.01105.58106.590.00-110833.38%
SPY241231C004560002024-05-02 11:47AM EDT456.0066.9086.2687.500.00-2100.00%
SPY241231C004570002024-06-07 12:06PM EDT457.0092.40109.32111.110.00-11439.39%
SPY241231C004580002024-07-08 3:41PM EDT458.00109.46102.81103.790.00-12732.84%
SPY241231C004590002024-07-03 11:39AM EDT459.00104.30101.87102.870.00-11432.67%
SPY241231C004600002024-07-15 2:00PM EDT460.00113.26100.96101.940.00-157832.50%
SPY241231C004610002024-04-29 2:48PM EDT461.0069.6180.5981.710.00-260.00%
SPY241231C004620002024-05-07 10:41AM EDT462.0074.6287.2788.480.00-2616.57%
SPY241231C004630002024-07-19 12:39PM EDT463.0099.2298.1999.16+31.27+46.02%1531.97%
SPY241231C004640002024-07-16 10:58AM EDT464.00111.7497.2798.230.00-1231.79%
SPY241231C004650002024-06-28 12:09PM EDT465.0096.4196.3597.310.00-25231.62%
SPY241231C004660002024-04-29 2:48PM EDT466.0065.4576.1977.280.00-210.00%
SPY241231C004670002024-07-05 12:21PM EDT467.00100.1594.5095.470.00-11231.28%
SPY241231C004680002024-04-29 2:44PM EDT468.0063.8374.4475.520.00-260.00%
SPY241231C004690002024-05-03 9:34AM EDT469.0062.8074.7075.870.00-70710.00%
SPY241231C004700002024-07-11 9:54AM EDT470.00104.6291.7792.710.00-112030.75%
SPY241231C004710002024-04-29 2:43PM EDT471.0061.4071.8472.900.00-12100.00%
SPY241231C004720002024-05-29 2:42PM EDT472.0072.5387.4389.170.00-22128.73%
SPY241231C004730002024-07-03 11:40AM EDT473.0091.3689.0389.970.00-143030.25%
SPY241231C004740002024-07-03 11:42AM EDT474.0089.8988.1289.060.00-205230.08%
SPY241231C004750002024-07-03 12:15PM EDT475.0090.3387.2188.150.00-108129.91%
SPY241231C004760002024-07-19 12:11PM EDT476.0088.9986.3187.24-1.37-1.52%84329.74%
SPY241231C004770002024-07-17 11:22AM EDT477.0095.3385.4086.330.00-1629.57%
SPY241231C004780002024-04-18 10:57AM EDT478.0053.7869.2770.440.00-440.00%
SPY241231C004790002024-05-29 11:23AM EDT479.0066.3081.9983.400.00-11428.19%
SPY241231C004800002024-07-19 3:46PM EDT480.0083.3582.7083.61-3.41-3.93%1524629.06%
SPY241231C004810002024-06-20 11:12AM EDT481.0083.7881.7882.710.00-1628.90%
SPY241231C004820002024-05-30 1:23PM EDT482.0062.2178.4380.110.00-11927.16%
SPY241231C004830002024-07-18 11:06AM EDT483.0087.6780.0180.910.00-11028.57%
SPY241231C004840002024-06-17 3:16PM EDT484.0079.5686.8088.050.00-92835.36%
SPY241231C004850002024-07-11 10:12AM EDT485.0090.6378.2279.120.00-158728.24%
SPY241231C004860002024-05-22 11:43AM EDT486.0064.3976.0477.390.00-114427.32%
SPY241231C004870002024-07-12 12:37PM EDT487.0088.0076.4477.330.00-11,02227.91%
SPY241231C004880002024-07-08 12:55PM EDT488.0081.8775.5576.440.00-709027.74%
SPY241231C004890002024-07-11 9:42AM EDT489.0086.8874.6775.550.00-63,01327.58%
SPY241231C004900002024-07-17 10:35AM EDT490.0083.7273.7774.670.00-42,10727.42%
SPY241231C004910002024-07-08 3:13PM EDT491.0079.3772.8973.790.00-45028827.27%
SPY241231C004920002024-07-08 12:34PM EDT492.0078.2272.0172.900.00-24413227.10%
SPY241231C004930002024-07-08 10:14AM EDT493.0078.5471.1372.020.00-20411526.94%
SPY241231C004940002024-07-08 1:56PM EDT494.0076.7870.2771.140.00-26015026.78%
SPY241231C004950002024-07-19 12:53PM EDT495.0069.5869.3970.27-7.30-9.50%27226.62%
SPY241231C004960002024-07-11 1:42PM EDT496.0076.1068.5369.390.00-105026.46%
SPY241231C004970002024-07-18 3:33PM EDT497.0071.0067.6668.520.00-1016726.30%
SPY241231C004980002024-05-29 11:41AM EDT498.0050.7465.2966.680.00-83625.33%
SPY241231C004990002024-06-21 3:48PM EDT499.0064.9065.9266.780.00-13925.98%
SPY241231C005000002024-07-19 4:08PM EDT500.0065.7565.0565.92-3.45-4.99%1447025.83%
SPY241231C005010002024-07-10 1:14PM EDT501.0074.3764.1965.050.00-23925.67%
SPY241231C005020002024-07-19 1:32PM EDT502.0063.8563.3464.19-14.03-18.01%16525.51%
SPY241231C005030002024-07-09 10:42AM EDT503.0062.8362.5063.33-7.01-10.04%12325.35%
SPY241231C005040002024-07-18 3:34PM EDT504.0064.7561.6362.480.00-1515225.21%
SPY241231C005050002024-07-18 12:40PM EDT505.0061.1160.7861.62-4.89-7.41%39725.05%
SPY241231C005060002024-06-20 1:51PM EDT506.0059.4959.9560.770.00-42724.89%
SPY241231C005070002024-06-20 1:51PM EDT507.0058.6159.0959.920.00-24124.74%
SPY241231C005080002024-07-18 11:47AM EDT508.0063.6958.2559.080.00-12924.59%
SPY241231C005090002024-07-11 12:32PM EDT509.0065.3957.4258.230.00-23524.43%
SPY241231C005100002024-07-18 2:54PM EDT510.0057.2856.5757.40-2.79-4.64%222724.28%
SPY241231C005110002024-07-18 1:37PM EDT511.0061.8655.7456.560.00-344624.13%
SPY241231C005120002024-07-11 11:25AM EDT512.0063.0854.9155.720.00-43423.97%
SPY241231C005130002024-07-10 11:17AM EDT513.0061.8454.0854.890.00-13,83123.82%
SPY241231C005140002024-07-15 1:57PM EDT514.0064.1353.2754.060.00-22,05123.67%
SPY241231C005150002024-07-19 2:02PM EDT515.0053.6652.4453.24-12.02-18.30%43,28623.53%
SPY241231C005160002024-07-19 2:02PM EDT516.0052.8451.6352.41-11.13-17.40%42,15623.37%
SPY241231C005170002024-07-16 3:56PM EDT517.0064.8750.8151.600.00-83,55123.23%
SPY241231C005180002024-07-16 3:56PM EDT518.0064.0050.0050.780.00-74723.08%
SPY241231C005190002024-07-12 1:38PM EDT519.0060.6449.1949.970.00-34622.93%
SPY241231C005200002024-07-17 3:14PM EDT520.0050.8148.3849.16-5.50-9.77%335022.78%
SPY241231C005210002024-07-11 1:06PM EDT521.0054.3747.5848.360.00-23622.64%
SPY241231C005220002024-07-18 11:37AM EDT522.0052.0046.7847.560.00-124422.49%
SPY241231C005250002024-07-19 12:48PM EDT525.0045.0644.4345.17-2.59-5.44%1228622.05%
SPY241231C005300002024-07-19 4:04PM EDT530.0041.3640.5441.28-7.01-14.49%161,05521.34%
SPY241231C005350002024-07-18 1:02PM EDT535.0040.1036.8737.47-1.89-4.50%179220.61%
SPY241231C005400002024-07-19 12:58PM EDT540.0034.3933.2133.81-5.78-14.39%581,08019.93%
SPY241231C005450002024-07-19 3:12PM EDT545.0031.0329.7830.22-1.12-3.48%41,73219.21%
SPY241231C005500002024-07-19 3:59PM EDT550.0027.1526.4226.84-2.35-7.97%1471,55418.55%
SPY241231C005550002024-07-19 3:56PM EDT555.0023.2623.1723.60-2.13-8.39%121,38317.90%
SPY241231C005600002024-07-19 3:58PM EDT560.0020.4320.1720.58-2.35-10.32%211,63017.29%
SPY241231C005650002024-07-19 3:49PM EDT565.0017.6817.5717.67-2.37-11.82%71,64716.64%
SPY241231C005700002024-07-19 3:42PM EDT570.0015.2215.0015.10-1.78-10.47%2010,89016.11%
SPY241231C005750002024-07-19 3:35PM EDT575.0013.0012.6812.77-2.33-15.20%122,44815.61%
SPY241231C005800002024-07-19 1:24PM EDT580.0011.1510.6010.70-1.35-10.80%1791115.16%
SPY241231C005850002024-07-19 12:34PM EDT585.008.968.788.87-1.50-14.34%267814.75%
SPY241231C005900002024-07-19 3:20PM EDT590.007.637.217.29-0.78-9.27%452,08614.39%
SPY241231C005950002024-07-19 3:23PM EDT595.006.265.875.95-1.04-14.25%231,03414.08%
SPY241231C006000002024-07-19 3:44PM EDT600.004.804.744.81-1.17-19.60%2002,54913.80%
SPY241231C006050002024-07-19 4:09PM EDT605.003.843.803.86-0.94-19.67%5168013.56%
SPY241231C006100002024-07-19 1:56PM EDT610.003.123.023.09-0.72-18.75%61598813.37%
SPY241231C006150002024-07-19 1:22PM EDT615.002.502.392.45-0.46-15.54%545513.19%
SPY241231C006200002024-07-19 1:46PM EDT620.001.911.891.93-0.57-22.98%2131,42013.04%
SPY241231C006250002024-07-19 3:00PM EDT625.001.551.481.52-0.28-15.30%7212312.93%
SPY241231C006300002024-07-19 3:58PM EDT630.001.181.151.19-0.39-24.84%1481,32312.82%
SPY241231C006350002024-07-18 12:32PM EDT635.001.320.900.930.00-528212.75%
SPY241231C006400002024-07-18 2:43PM EDT640.000.970.700.730.00-1017712.70%
SPY241231C006450002024-07-19 9:30AM EDT645.000.700.550.58-0.04-5.41%229912.70%
SPY241231C006500002024-07-19 4:01PM EDT650.000.480.440.46-0.11-18.64%1851,41312.70%
SPY241231C006550002024-07-19 9:32AM EDT655.000.470.350.37-0.16-25.40%332012.75%
SPY241231C006600002024-07-18 12:20PM EDT660.000.390.290.30-0.03-7.14%5067512.79%
SPY241231C006650002024-07-18 12:20PM EDT665.000.260.230.25-0.09-25.71%26812.90%
SPY241231C006700002024-07-19 3:39PM EDT670.000.220.200.22-0.16-42.11%145013.11%
SPY241231C006750002024-07-19 3:29PM EDT675.000.190.170.18-0.04-17.39%1811,37713.18%
SPY241231C006800002024-07-19 2:55PM EDT680.000.170.140.16-0.03-15.00%98113.38%
Putsfor31 December 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SPY241231P003500002024-07-19 4:14PM EDT350.000.990.980.99+0.09+10.00%6202,81134.41%
SPY241231P003550002024-07-10 1:03PM EDT355.000.701.011.040.00-116533.74%
SPY241231P003600002024-07-18 10:39AM EDT360.001.071.071.10+0.21+24.42%137233.11%
SPY241231P003650002024-07-08 12:05PM EDT365.000.841.131.160.00-26032.46%
SPY241231P003700002024-07-16 1:24PM EDT370.000.831.191.230.00-11,57631.85%
SPY241231P003750002024-07-17 4:00PM EDT375.001.021.261.300.00-152031.22%
SPY241231P003800002024-07-19 2:00PM EDT380.001.361.331.37+0.45+49.45%1774930.58%
SPY241231P003850002024-07-15 11:29AM EDT385.000.961.411.450.00-140129.96%
SPY241231P003900002024-07-18 4:11PM EDT390.001.521.501.53+0.14+10.14%21,46629.33%
SPY241231P003950002024-07-18 12:40PM EDT395.001.451.591.620.00-449028.72%
SPY241231P004000002024-07-19 3:41PM EDT400.001.721.681.71+0.18+11.69%4152,40528.10%
SPY241231P004050002024-07-19 1:09PM EDT405.001.841.781.82+0.48+35.29%2341,55127.52%
SPY241231P004100002024-07-15 10:20AM EDT410.001.271.901.930.00-81,99326.92%
SPY241231P004150002024-07-19 10:37AM EDT415.001.982.022.05+0.09+4.76%125226.33%
SPY241231P004200002024-07-19 11:11AM EDT420.002.082.152.18+0.31+17.51%61,70125.75%
SPY241231P004250002024-07-19 10:37AM EDT425.002.262.292.32+0.60+36.14%237725.17%
SPY241231P004280002024-07-18 3:59PM EDT428.002.192.372.410.00-571,68424.82%
SPY241231P004290002024-06-21 1:51PM EDT429.002.542.412.440.00-16619124.71%
SPY241231P004300002024-07-18 3:06PM EDT430.002.442.442.47+0.16+7.02%31,05224.59%
SPY241231P004310002024-07-17 2:54PM EDT431.002.012.472.510.00-31224.49%
SPY241231P004320002024-07-18 3:43PM EDT432.002.292.502.540.00-314124.38%
SPY241231P004330002024-07-11 1:02PM EDT433.001.992.532.570.00-39724.26%
SPY241231P004340002024-07-18 3:56PM EDT434.002.322.572.610.00-46524.16%
SPY241231P004350002024-07-18 3:45PM EDT435.002.362.602.640.00-625624.03%
SPY241231P004360002024-06-07 2:49PM EDT436.002.852.022.050.00-911622.50%
SPY241231P004370002024-07-10 2:25PM EDT437.001.872.672.720.00-36623.83%
SPY241231P004380002024-07-11 9:53AM EDT438.002.552.712.75+0.67+35.64%110823.70%
SPY241231P004390002024-07-19 11:06AM EDT439.002.692.752.78+0.77+40.10%26323.58%
SPY241231P004400002024-07-18 9:30AM EDT440.002.182.782.830.00-2044723.49%
SPY241231P004410002024-07-15 11:16AM EDT441.001.862.822.870.00-61723.38%
SPY241231P004420002024-07-19 2:51PM EDT442.002.902.862.90+0.27+10.27%2523.25%
SPY241231P004430002024-07-11 1:56PM EDT443.002.222.902.930.00-13614923.12%
SPY241231P004440002024-07-18 3:17PM EDT444.002.812.942.980.00-10621223.03%
SPY241231P004450002024-07-19 1:22PM EDT445.003.102.983.02+0.32+11.51%632222.92%
SPY241231P004460002024-06-25 2:03PM EDT446.003.033.023.070.00-31222.82%
SPY241231P004470002024-07-19 10:46AM EDT447.002.923.063.11-4.44-60.33%2622.71%
SPY241231P004480002024-07-18 2:41PM EDT448.002.953.113.140.00-31,57522.57%
SPY241231P004490002024-07-18 2:41PM EDT449.002.993.153.200.00-132722.49%
SPY241231P004500002024-07-19 3:14PM EDT450.003.173.193.24+0.14+4.62%134,82122.37%
SPY241231P004510002024-07-19 9:32AM EDT451.003.133.243.29+0.22+7.56%11322.27%
SPY241231P004520002024-07-09 1:24PM EDT452.002.453.293.330.00-113422.15%
SPY241231P004530002024-06-21 11:57AM EDT453.003.493.333.380.00-116222.04%
SPY241231P004540002024-07-02 3:48PM EDT454.002.793.383.430.00-12021.94%
SPY241231P004550002024-07-12 3:35PM EDT455.003.503.433.48+1.16+49.57%1122121.83%
SPY241231P004560002024-07-19 12:08PM EDT456.003.382.452.47-0.12-3.43%14019.80%
SPY241231P004570002024-07-05 2:49PM EDT457.002.753.533.580.00-1921.61%
SPY241231P004580002024-07-17 3:41PM EDT458.002.873.583.630.00-65721.50%
SPY241231P004590002024-05-15 1:05PM EDT459.004.813.913.950.00-11221.81%
SPY241231P004600002024-07-19 3:50PM EDT460.003.683.693.74+0.37+11.18%258621.29%
SPY241231P004610002024-05-31 4:02PM EDT461.004.873.493.530.00-22720.76%
SPY241231P004620002024-07-17 11:21AM EDT462.003.003.803.850.00-15521.07%
SPY241231P004630002024-07-17 12:46PM EDT463.003.253.863.900.00-61620.95%
SPY241231P004640002024-07-01 9:53AM EDT464.003.713.923.960.00-24120.85%
SPY241231P004650002024-07-19 11:54AM EDT465.003.983.984.03+0.94+30.92%11,92520.76%
SPY241231P004660002024-07-11 2:51PM EDT466.003.084.044.100.00-48720.66%
SPY241231P004670002024-07-16 9:32AM EDT467.002.794.104.150.00-33,92120.54%
SPY241231P004680002024-07-15 3:46PM EDT468.002.994.164.230.00-312520.46%
SPY241231P004690002024-07-17 10:04AM EDT469.003.234.224.290.00-17920.34%
SPY241231P004700002024-07-19 4:08PM EDT470.004.304.294.35+0.35+8.86%4755920.23%
SPY241231P004710002024-07-19 12:02PM EDT471.004.224.364.43+0.21+5.24%17820.14%
SPY241231P004720002024-06-28 2:05PM EDT472.004.044.424.500.00-110620.04%
SPY241231P004730002024-07-18 11:11AM EDT473.003.874.494.570.00-279519.93%
SPY241231P004740002024-07-12 12:35PM EDT474.003.164.564.640.00-18619.83%
SPY241231P004750002024-07-19 11:22AM EDT475.004.634.634.70+0.45+10.77%211,90919.71%
SPY241231P004760002024-07-15 10:49AM EDT476.003.134.714.780.00-19419.61%
SPY241231P004770002024-07-17 11:45AM EDT477.003.834.784.860.00-2011119.51%
SPY241231P004780002024-07-17 11:17AM EDT478.005.004.864.93+1.18+30.89%1011819.39%
SPY241231P004790002024-07-10 10:27AM EDT479.003.684.945.010.00-18519.29%
SPY241231P004800002024-07-19 2:59PM EDT480.005.005.025.08+0.13+2.67%1218,47219.18%
SPY241231P004810002024-07-17 11:35AM EDT481.005.055.105.17+1.02+25.31%85419.08%
SPY241231P004820002024-07-16 11:50AM EDT482.003.575.185.260.00-25818.99%
SPY241231P004830002024-07-11 1:08PM EDT483.004.075.275.340.00-56518.88%
SPY241231P004840002024-07-08 3:18PM EDT484.004.095.355.430.00-11518.78%
SPY241231P004850002024-07-18 3:12PM EDT485.005.255.445.520.00-460818.67%
SPY241231P004860002024-07-12 9:44AM EDT486.004.055.535.610.00-114418.57%
SPY241231P004870002024-07-17 10:36AM EDT487.004.345.625.700.00-14718.46%
SPY241231P004880002024-07-17 10:36AM EDT488.005.375.715.80+0.96+21.77%13218.37%
SPY241231P004890002024-07-16 9:39AM EDT489.003.925.815.890.00-426318.25%
SPY241231P004900002024-07-19 1:39PM EDT490.005.955.915.98+0.25+4.39%312,09518.14%
SPY241231P004910002024-07-17 2:36PM EDT491.004.786.016.090.00-111718.05%
SPY241231P004920002024-07-17 12:54PM EDT492.005.036.116.200.00-14017.96%
SPY241231P004930002024-07-16 2:14PM EDT493.004.246.216.300.00-12917.85%
SPY241231P004940002024-07-18 3:53PM EDT494.005.806.326.400.00-817917.74%
SPY241231P004950002024-07-18 3:45PM EDT495.005.946.436.51+0.10+1.71%101,25517.64%
SPY241231P004960002024-07-19 10:06AM EDT496.006.176.546.62+1.77+40.23%3826717.53%
SPY241231P004970002024-07-19 1:05PM EDT497.006.826.656.74+2.34+52.23%242017.44%
SPY241231P004980002024-07-10 2:45PM EDT498.004.816.776.850.00-127117.33%
SPY241231P004990002024-07-18 1:26PM EDT499.006.116.886.970.00-74217.23%
SPY241231P005000002024-07-19 3:40PM EDT500.007.007.007.09+0.60+9.37%10610,45417.13%
SPY241231P005010002024-07-19 3:48PM EDT501.007.167.137.21+1.41+24.52%71,01617.02%
SPY241231P005020002024-07-19 3:48PM EDT502.007.297.257.34+0.30+4.29%111,02816.92%
SPY241231P005030002024-07-18 9:45AM EDT503.005.787.387.480.00-15816.83%
SPY241231P005040002024-07-19 3:49PM EDT504.007.547.517.60+1.63+27.58%11,74016.72%
SPY241231P005050002024-07-19 3:49PM EDT505.007.657.657.73+0.85+12.50%205,16816.61%
SPY241231P005060002024-07-17 10:03AM EDT506.005.917.787.870.00-18916.51%
SPY241231P005070002024-07-19 10:11AM EDT507.007.287.928.01+1.91+35.57%2322816.41%
SPY241231P005080002024-07-18 3:08PM EDT508.007.538.068.150.00-116116.30%
SPY241231P005090002024-07-15 12:49PM EDT509.005.648.218.300.00-461616.21%
SPY241231P005100002024-07-19 2:57PM EDT510.008.368.358.45+0.94+12.67%21,53416.10%
SPY241231P005110002024-07-17 9:30AM EDT511.006.508.518.610.00-14116.01%
SPY241231P005120002024-07-18 12:04PM EDT512.008.108.668.760.00-126015.90%
SPY241231P005130002024-07-19 3:53PM EDT513.008.828.828.92+2.28+34.86%25115.80%
SPY241231P005140002024-07-18 3:38PM EDT514.008.368.989.080.00-412915.70%
SPY241231P005150002024-07-19 4:10PM EDT515.009.219.149.25+0.94+11.37%1047315.60%
SPY241231P005160002024-07-17 10:11AM EDT516.007.289.319.410.00-15015.49%
SPY241231P005170002024-07-19 2:44PM EDT517.009.709.489.59+2.00+25.97%115715.39%
SPY241231P005180002024-07-18 3:16PM EDT518.009.779.669.76+0.61+6.66%111615.28%
SPY241231P005190002024-07-17 9:43AM EDT519.009.979.839.95+2.57+34.73%175415.19%
SPY241231P005200002024-07-19 1:21PM EDT520.0010.0210.0210.12+0.97+10.72%4769915.08%
SPY241231P005210002024-07-12 1:46PM EDT521.006.7010.2010.310.00-4,7529,91214.97%
SPY241231P005220002024-07-19 10:52AM EDT522.0010.1010.3910.50+0.12+1.20%101,09914.87%
SPY241231P005250002024-07-19 1:53PM EDT525.0011.0910.9911.10+1.14+11.46%33,94214.56%
SPY241231P005300002024-07-19 3:14PM EDT530.0011.7112.0712.20+0.72+6.55%1012,53714.04%
SPY241231P005350002024-07-19 2:35PM EDT535.0013.3813.2713.41+1.28+10.58%92,15913.51%
SPY241231P005400002024-07-19 3:48PM EDT540.0014.6314.6214.77+0.78+5.63%3572,74412.97%
SPY241231P005450002024-07-19 3:57PM EDT545.0016.3116.1316.28+1.90+13.19%112,58612.42%
SPY241231P005500002024-07-19 4:07PM EDT550.0017.7817.8317.99+1.05+6.28%1281,09811.87%
SPY241231P005550002024-07-19 3:05PM EDT555.0019.0919.7319.90+0.78+4.26%271,97011.31%
SPY241231P005600002024-07-19 4:00PM EDT560.0021.3221.8722.06+0.66+3.19%1581,30310.74%
SPY241231P005650002024-07-18 11:12AM EDT565.0020.7523.9724.680.00-112510.30%
SPY241231P005700002024-07-17 2:11PM EDT570.0024.6826.6827.42+2.81+12.85%11,0349.73%
SPY241231P005750002024-07-17 10:20AM EDT575.0023.2429.7330.520.00-299529.17%
SPY241231P005800002024-07-18 11:33AM EDT580.0030.0033.2234.050.00-11198.68%
SPY241231P005850002024-07-19 11:25AM EDT585.0035.5037.0837.93+5.82+19.61%1188.22%
SPY241231P005900002024-07-16 11:11AM EDT590.0028.3741.3742.220.00-4257.93%
SPY241231P005950002024-07-19 11:42AM EDT595.0045.5046.1547.03+9.72+27.17%248.27%
SPY241231P006000002024-07-19 4:14PM EDT600.0051.5351.1352.03+13.32+34.86%25258.91%
SPY241231P006050002024-06-27 3:45PM EDT605.0059.3156.1357.030.00-109.53%
SPY241231P006150002024-06-18 9:42AM EDT615.0068.0756.0957.730.00--00.00%
SPY241231P006200002024-07-19 10:33AM EDT620.0068.6671.1272.04-33.12-32.54%5011.37%
SPY241231P006300002024-04-25 11:49AM EDT630.00130.5899.80101.180.00-1032.20%
SPY241231P006500002024-04-25 12:38PM EDT650.00148.62119.76121.210.00-1035.66%
SPY241231P006700002024-04-29 3:50PM EDT670.00161.07143.83145.370.00-1042.22%
SPY241231P006750002024-06-28 10:03AM EDT675.00124.78126.06127.120.00-1017.50%