Singapore markets closed

SPDR S&P 500 ETF Trust (SPY)

NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
427.48-1.04 (-0.24%)
At close: 04:00PM EDT
427.45 -0.03 (-0.01%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Callsfor29 December 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SPY231229C002700002023-09-21 3:33PM EDT270.00165.29159.44162.810.00-26264.40%
SPY231229C002750002023-08-04 11:02AM EDT275.00180.85178.60179.770.00-259120.28%
SPY231229C002800002023-08-10 3:09PM EDT280.00171.35168.33169.430.00-150106.20%
SPY231229C002850002023-08-01 1:08PM EDT285.00176.60168.41169.490.00-217113.25%
SPY231229C002900002023-08-21 2:16PM EDT290.00152.98151.89153.090.00-31686.77%
SPY231229C002950002023-08-29 10:28AM EDT295.00154.80136.58138.100.00-1758.36%
SPY231229C003000002023-09-27 4:10PM EDT300.00130.70130.02133.230.00-4014353.94%
SPY231229C003050002023-06-14 11:00AM EDT305.00139.49151.37152.260.00-331105.89%
SPY231229C003100002023-09-19 10:13AM EDT310.00136.15120.23123.390.00-106650.57%
SPY231229C003150002023-09-14 3:01PM EDT315.00138.78115.35118.480.00-14853.41%
SPY231229C003200002023-09-26 12:06PM EDT320.00113.45110.47113.570.00-117951.58%
SPY231229C003250002023-09-28 12:10PM EDT325.00108.10105.60108.660.00-24949.76%
SPY231229C003260002023-04-06 3:18PM EDT326.0095.8497.4098.710.00-260.00%
SPY231229C003270002023-04-06 11:25AM EDT327.0093.6396.5197.820.00-22000.00%
SPY231229C003280002023-08-10 9:48AM EDT328.00128.29121.42122.500.00-152480.42%
SPY231229C003290002023-05-22 9:44AM EDT329.00101.37114.34115.310.00-2169.06%
SPY231229C003300002023-08-04 12:14PM EDT330.00128.23124.89126.040.00-2988.50%
SPY231229C003310002023-07-31 10:52AM EDT331.00133.17124.34125.380.00-3588.56%
SPY231229C003320002023-04-11 10:26AM EDT332.0091.8291.6192.190.00-2520.00%
SPY231229C003330002023-08-03 10:55AM EDT333.00122.08121.98123.120.00-32586.89%
SPY231229C003340002023-05-17 12:32PM EDT334.0090.81114.67115.750.00-9975.88%
SPY231229C003350002023-09-21 2:02PM EDT335.00104.3695.8998.870.00-14346.20%
SPY231229C003360002023-07-25 2:57PM EDT336.00127.44105.96107.020.00-12063.15%
SPY231229C003370002023-04-19 12:32PM EDT337.0090.6392.2893.370.00-2535.99%
SPY231229C003380002023-03-30 3:11PM EDT338.0081.1190.8591.610.00-24733.02%
SPY231229C003390002023-07-25 2:57PM EDT339.00124.61103.10104.150.00-12561.92%
SPY231229C003400002023-09-14 10:04AM EDT340.00112.2091.0694.000.00-11744.48%
SPY231229C003410002023-06-05 9:58AM EDT341.0096.94111.18111.940.00-103077.54%
SPY231229C003420002023-06-01 1:00PM EDT342.0090.33109.29110.640.00-66476.04%
SPY231229C003430002023-06-01 12:59PM EDT343.0089.42108.35109.700.00-2875.58%
SPY231229C003440002023-05-31 12:15PM EDT344.0085.14107.41108.750.00-81075.12%
SPY231229C003450002023-08-21 2:16PM EDT345.00100.0898.1399.300.00-35660.88%
SPY231229C003460002023-05-12 10:10AM EDT346.0079.6993.3494.390.00-22353.64%
SPY231229C003470002023-06-06 1:48PM EDT347.0090.36101.37102.190.00-114268.24%
SPY231229C003480002023-04-03 3:44PM EDT348.0079.5374.9676.960.00-21050.00%
SPY231229C003490002023-07-11 3:40PM EDT349.00101.59103.42104.510.00-25173.76%
SPY231229C003500002023-09-28 12:14PM EDT350.0084.4181.4484.300.00-133841.10%
SPY231229C003510002023-07-19 10:27AM EDT351.00113.2491.9892.980.00-1557.54%
SPY231229C003520002023-06-01 12:23PM EDT352.0081.4199.89101.220.00-2671.48%
SPY231229C003530002023-04-06 12:40PM EDT353.0073.2774.0475.230.00-352722.35%
SPY231229C003540002023-04-06 12:42PM EDT354.0072.4673.2074.380.00-4422.89%
SPY231229C003550002023-09-05 12:33PM EDT355.00100.6376.6779.470.00-35339.44%
SPY231229C003560002023-09-21 9:30AM EDT356.0085.9375.7178.520.00-21939.14%
SPY231229C003570002023-09-14 12:22PM EDT357.0097.4074.7777.550.00-211738.80%
SPY231229C003580002023-09-14 11:23AM EDT358.0095.8873.8276.590.00-31238.47%
SPY231229C003590002023-04-11 1:01PM EDT359.0069.8468.4368.950.00-2318.98%
SPY231229C003600002023-09-25 4:01PM EDT360.0078.1071.9274.670.00-23937.82%
SPY231229C003610002023-07-31 9:30AM EDT361.00104.6195.4096.410.00-11572.98%
SPY231229C003620002023-09-05 11:35AM EDT362.0093.6270.0372.760.00-2237.19%
SPY231229C003630002023-06-07 1:41PM EDT363.0075.0885.9486.740.00-12460.72%
SPY231229C003640002023-05-02 1:23PM EDT364.0063.7371.0271.900.00-26138.51%
SPY231229C003650002023-09-25 4:08PM EDT365.0073.3567.2169.910.00-27036.26%
SPY231229C003660002023-05-24 9:53AM EDT366.0061.9679.1980.070.00-45253.58%
SPY231229C003670002023-08-04 12:46PM EDT367.0093.8489.4689.940.00-237269.31%
SPY231229C003680002023-05-16 2:03PM EDT368.0060.6983.9384.990.00-24462.67%
SPY231229C003690002023-05-24 9:53AM EDT369.0059.5376.4977.380.00-43752.55%
SPY231229C003700002023-09-29 11:36AM EDT370.0065.5062.5465.17-15.90-19.53%1030134.70%
SPY231229C003710002023-06-20 11:05AM EDT371.0077.6390.2891.100.00-71774.04%
SPY231229C003720002023-08-29 10:09AM EDT372.0079.9262.1963.420.00-1434.33%
SPY231229C003730002023-03-31 11:51AM EDT373.0056.5061.3662.060.00-2233.28%
SPY231229C003740002023-06-12 3:17PM EDT374.0071.5482.3282.670.00-31065.10%
SPY231229C003750002023-09-25 1:34PM EDT375.0062.7357.9260.460.00-19433.16%
SPY231229C003760002023-06-01 12:25PM EDT376.0060.7977.7078.960.00-26460.98%
SPY231229C003770002023-05-19 3:13PM EDT377.0058.7675.1376.140.00-214158.07%
SPY231229C003780002023-09-11 3:21PM EDT378.0075.8755.1857.670.00-24032.28%
SPY231229C003790002023-09-20 3:58PM EDT379.0066.2954.2756.740.00-117631.98%
SPY231229C003800002023-09-28 12:54PM EDT380.0056.0053.3655.820.00-135231.70%
SPY231229C003810002023-08-04 12:22PM EDT381.0079.8576.1476.600.00-41962.39%
SPY231229C003820002023-06-15 9:54AM EDT382.0068.8077.0278.120.00-235564.79%
SPY231229C003830002023-07-10 12:38PM EDT383.0067.5972.3573.370.00-2559.23%
SPY231229C003840002023-05-16 1:53PM EDT384.0048.1969.6170.610.00-2256.31%
SPY231229C003850002023-09-27 2:57PM EDT385.0048.4848.8751.230.00-211830.25%
SPY231229C003860002023-08-07 10:01AM EDT386.0072.0266.3967.280.00-2453.49%
SPY231229C003870002023-09-12 10:46AM EDT387.0065.8347.0949.410.00-1829.69%
SPY231229C003880002023-09-19 1:56PM EDT388.0061.2946.2148.510.00-2929.41%
SPY231229C003890002023-09-14 3:00PM EDT389.0067.0945.3347.610.00-12229.14%
SPY231229C003900002023-09-28 9:38AM EDT390.0043.9144.4546.700.00-3017628.84%
SPY231229C003910002023-09-20 10:47AM EDT391.0059.8243.5845.810.00-11028.57%
SPY231229C003920002023-09-20 10:47AM EDT392.0058.8942.7144.920.00-12128.30%
SPY231229C003930002023-09-21 10:06AM EDT393.0049.4241.8444.030.00-288828.03%
SPY231229C003940002023-09-19 3:44PM EDT394.0056.3140.9843.140.00-414427.75%
SPY231229C003950002023-09-07 3:19PM EDT395.0057.2640.1242.260.00-131727.48%
SPY231229C003960002023-09-15 1:34PM EDT396.0055.3239.2741.390.00-1010727.23%
SPY231229C003970002023-09-22 2:35PM EDT397.0043.0038.4240.520.00-138926.97%
SPY231229C003980002023-09-27 10:23AM EDT398.0038.8637.5739.640.00-14426.69%
SPY231229C004000002023-09-28 3:14PM EDT400.0037.9236.0037.910.00-51,05326.16%
SPY231229C004050002023-09-29 1:32PM EDT405.0032.5031.7733.67-0.10-0.31%21,90524.87%
SPY231229C004080002023-09-29 3:29PM EDT408.0030.2129.3631.20+1.27+4.39%2524.14%
SPY231229C004090002023-09-27 2:35PM EDT409.0028.8428.5630.380.00-186423.89%
SPY231229C004100002023-09-29 1:07PM EDT410.0028.1227.7829.57+0.22+0.79%33,78223.64%
SPY231229C004110002023-09-26 11:04AM EDT411.0028.7927.0028.760.00--3123.39%
SPY231229C004120002023-09-26 2:46PM EDT412.0026.5626.2227.970.00--323.15%
SPY231229C004130002023-09-28 12:36PM EDT413.0027.9525.4527.180.00-2222.92%
SPY231229C004140002023-09-26 9:48AM EDT414.0027.4124.6926.390.00-25222.67%
SPY231229C004150002023-09-29 3:42PM EDT415.0024.3823.9325.61-0.97-3.83%41,21222.43%
SPY231229C004160002023-09-29 9:32AM EDT416.0025.8623.1824.84+1.20+4.87%21122.19%
SPY231229C004170002023-09-25 1:34PM EDT417.0026.2222.4424.080.00-1121.96%
SPY231229C004180002023-09-29 3:13PM EDT418.0022.6121.7123.31-0.49-2.12%2221.71%
SPY231229C004190002023-09-26 12:29PM EDT419.0022.5321.7421.880.00--420.65%
SPY231229C004200002023-09-29 3:45PM EDT420.0020.6421.0121.15-1.01-4.67%71,05920.44%
SPY231229C004210002023-09-28 3:59PM EDT421.0021.0520.2920.430.00-56320.22%
SPY231229C004220002023-09-26 9:34AM EDT422.0021.5119.5819.720.00-1120.01%
SPY231229C004230002023-09-29 4:07PM EDT423.0018.9718.8819.00-0.65-3.31%591119.78%
SPY231229C004240002023-09-29 11:05AM EDT424.0019.4418.1818.32+0.14+0.73%15719.59%
SPY231229C004250002023-09-29 3:28PM EDT425.0017.3117.5017.63-0.79-4.36%1303,28919.38%
SPY231229C004260002023-09-29 3:56PM EDT426.0016.4316.8316.95-1.72-9.48%5724519.16%
SPY231229C004270002023-09-29 3:38PM EDT427.0016.0016.1616.29-1.36-7.83%22446318.96%
SPY231229C004280002023-09-29 4:02PM EDT428.0015.4415.5115.63-0.75-4.63%7419818.75%
SPY231229C004290002023-09-29 4:05PM EDT429.0014.8314.8614.98-0.56-3.64%324518.54%
SPY231229C004300002023-09-29 4:10PM EDT430.0014.2914.2314.35-0.46-3.12%1914,44418.34%
SPY231229C004310002023-09-29 2:17PM EDT431.0012.9113.6113.73-1.25-8.83%1067818.14%
SPY231229C004320002023-09-29 2:55PM EDT432.0012.8613.0113.12-0.69-5.09%26341817.94%
SPY231229C004330002023-09-29 2:28PM EDT433.0011.6212.4112.53-1.69-12.70%253,08317.75%
SPY231229C004340002023-09-29 11:25AM EDT434.0011.7311.8311.95-0.93-7.35%461817.56%
SPY231229C004350002023-09-29 3:14PM EDT435.0011.3011.2611.38-0.54-4.56%2104,76617.37%
SPY231229C004360002023-09-29 3:08PM EDT436.0010.7410.7110.82-1.07-9.06%2,16242417.17%
SPY231229C004370002023-09-29 3:40PM EDT437.0010.0610.1710.28-1.19-10.58%131,01516.99%
SPY231229C004380002023-09-29 3:10PM EDT438.009.509.649.76-1.05-9.95%1660016.81%
SPY231229C004390002023-09-29 3:48PM EDT439.009.149.139.24-1.20-11.61%8648616.62%
SPY231229C004400002023-09-29 3:55PM EDT440.008.508.638.75-0.67-7.31%4194,73416.45%
SPY231229C004410002023-09-29 3:50PM EDT441.008.258.158.27-0.53-6.04%31,96516.28%
SPY231229C004420002023-09-29 3:45PM EDT442.007.957.697.80-0.35-4.22%1741,72716.10%
SPY231229C004430002023-09-29 1:28PM EDT443.007.027.247.35-0.60-7.87%51,37715.93%
SPY231229C004440002023-09-29 3:03PM EDT444.006.736.816.92-0.35-4.94%161,57115.78%
SPY231229C004450002023-09-29 3:53PM EDT445.006.556.396.50-0.24-3.53%3709,10115.61%
SPY231229C004460002023-09-29 3:50PM EDT446.006.115.996.10-0.85-12.21%460715.45%
SPY231229C004470002023-09-29 3:03PM EDT447.005.555.615.72-0.59-9.61%31,87515.31%
SPY231229C004480002023-09-29 1:58PM EDT448.004.865.255.35-0.92-15.92%5871,30415.15%
SPY231229C004490002023-09-29 1:39PM EDT449.004.714.905.00-0.83-14.98%1,1841,51815.01%
SPY231229C004500002023-09-29 4:11PM EDT450.004.654.564.67-0.20-4.12%3218,38314.88%
SPY231229C004510002023-09-29 12:50PM EDT451.004.284.254.35-0.20-4.46%131,26214.74%
SPY231229C004520002023-09-29 4:00PM EDT452.003.923.954.05-0.33-7.76%511,71414.61%
SPY231229C004530002023-09-29 2:17PM EDT453.003.423.663.76-0.78-18.57%227014.48%
SPY231229C004540002023-09-29 10:16AM EDT454.003.673.393.49-0.25-6.38%422214.36%
SPY231229C004550002023-09-29 3:59PM EDT455.003.153.143.24-0.20-5.97%2556,92014.25%
SPY231229C004560002023-09-28 2:28PM EDT456.003.252.903.000.00-12497314.14%
SPY231229C004570002023-09-29 2:27PM EDT457.002.512.682.77-0.35-12.24%291514.02%
SPY231229C004580002023-09-29 4:12PM EDT458.002.522.472.56-0.14-5.26%943013.92%
SPY231229C004590002023-09-29 2:43PM EDT459.002.202.282.36-0.25-10.20%1732413.82%
SPY231229C004600002023-09-29 4:13PM EDT460.002.162.092.18-0.14-6.09%64112,80313.73%
SPY231229C004610002023-09-29 4:00PM EDT461.001.911.922.01-0.17-8.17%1514813.65%
SPY231229C004620002023-09-29 10:42AM EDT462.001.751.771.85-0.35-16.67%641113.57%
SPY231229C004630002023-09-29 2:26PM EDT463.001.531.621.70-0.23-13.07%3716813.49%
SPY231229C004640002023-09-29 1:35PM EDT464.001.421.491.56-0.20-12.35%41529613.41%
SPY231229C004650002023-09-29 3:57PM EDT465.001.381.361.44-0.17-10.97%49616,94513.36%
SPY231229C004660002023-09-29 1:17PM EDT466.001.241.251.32-0.36-22.50%11712413.29%
SPY231229C004670002023-09-29 2:53PM EDT467.001.091.151.21-0.11-9.17%96813.23%
SPY231229C004680002023-09-29 4:04PM EDT468.001.101.051.11-0.25-18.52%398813.17%
SPY231229C004690002023-09-29 1:35PM EDT469.000.940.961.02-0.15-13.76%40613213.13%
SPY231229C004700002023-09-29 3:16PM EDT470.000.900.880.94-0.11-10.89%95919,15913.10%
SPY231229C004710002023-09-29 3:59PM EDT471.000.840.810.86-0.10-10.64%151513.05%
SPY231229C004720002023-09-28 1:04PM EDT472.000.900.740.790.00-1,3511,40213.02%
SPY231229C004730002023-09-29 1:21PM EDT473.000.640.680.72-0.24-27.27%55754912.96%
SPY231229C004740002023-09-29 3:52PM EDT474.000.670.630.670.00-17325612.98%
SPY231229C004750002023-09-29 4:00PM EDT475.000.580.570.61-0.08-12.12%13611,58012.93%
SPY231229C004760002023-09-29 2:54PM EDT476.000.540.530.56-0.15-21.74%5812.92%
SPY231229C004770002023-09-29 2:48PM EDT477.000.480.480.52-0.12-20.00%162,73612.93%
SPY231229C004780002023-09-29 1:21PM EDT478.000.460.440.48-0.07-13.21%4104,09412.92%
SPY231229C004790002023-09-29 1:04PM EDT479.000.440.410.44-0.03-6.38%213312.90%
SPY231229C004800002023-09-29 3:48PM EDT480.000.400.380.41-0.06-13.04%1819,34912.93%
SPY231229C004810002023-09-29 2:39PM EDT481.000.350.350.37-0.12-25.53%3095412.88%
SPY231229C004820002023-09-29 1:10PM EDT482.000.350.320.35-0.05-12.50%1180012.94%
SPY231229C004830002023-09-29 1:58PM EDT483.000.300.290.32-0.09-23.08%1642,38112.92%
SPY231229C004840002023-09-29 2:44PM EDT484.000.280.270.30-0.05-15.15%1152112.96%
SPY231229C004850002023-09-29 4:06PM EDT485.000.280.250.28-0.02-6.67%124,23412.99%
SPY231229C004860002023-09-29 11:05AM EDT486.000.270.230.26-0.03-10.00%220313.01%
SPY231229C004870002023-09-29 2:34PM EDT487.000.220.220.24-0.05-18.52%484413.01%
SPY231229C004880002023-09-28 3:15PM EDT488.000.270.200.220.00-12545713.01%
SPY231229C004890002023-09-29 10:00AM EDT489.000.250.190.21+0.03+13.64%163113.09%
SPY231229C004900002023-09-29 3:52PM EDT490.000.200.170.20-0.03-13.04%426,32813.16%
SPY231229C004910002023-09-26 10:04AM EDT491.000.200.160.180.00-151,55313.12%
SPY231229C004920002023-09-29 12:51PM EDT492.000.180.150.170.00-135013.18%
SPY231229C004930002023-09-29 3:28PM EDT493.000.150.140.16-0.03-16.67%204,23013.23%
SPY231229C004940002023-09-29 9:41AM EDT494.000.180.130.150.00-14,61613.26%
SPY231229C004950002023-09-28 10:45AM EDT495.000.150.120.150.00-6935,54713.43%
SPY231229C004970002023-09-28 2:14PM EDT497.000.140.110.130.00-102413.48%
SPY231229C004980002023-09-25 2:20PM EDT498.000.130.100.120.00-2313.48%
SPY231229C004990002023-09-27 2:03PM EDT499.000.120.110.120.00-519313.62%
SPY231229C005000002023-09-29 3:41PM EDT500.000.110.100.11-0.01-8.33%18012,31313.62%
SPY231229C005050002023-09-29 1:06PM EDT505.000.090.080.090.00-88,52914.01%
SPY231229C005100002023-09-29 11:51AM EDT510.000.070.050.07-0.01-12.50%272,67414.31%
SPY231229C005150002023-09-29 9:57AM EDT515.000.040.050.06-0.02-33.33%114,94914.75%
SPY231229C005200002023-09-28 11:44AM EDT520.000.050.040.050.00-285,86315.14%
SPY231229C005250002023-09-29 2:07PM EDT525.000.040.020.04-0.01-20.00%294215.43%
SPY231229C005300002023-09-29 10:01AM EDT530.000.040.030.040.00-65,82016.02%
SPY231229C005350002023-09-29 3:55PM EDT535.000.020.010.04-0.01-33.33%11033916.65%
SPY231229C005400002023-09-28 1:47PM EDT540.000.030.010.030.00-167316.80%
SPY231229C005500002023-09-29 3:47PM EDT550.000.020.010.03-0.01-33.33%12,74417.97%
Putsfor29 December 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SPY231229P002700002023-09-29 4:01PM EDT270.000.280.290.300.00-1004,05541.26%
SPY231229P002750002023-09-29 4:12PM EDT275.000.310.310.320.00-32,91640.14%
SPY231229P002800002023-09-29 1:58PM EDT280.000.320.340.35-0.03-8.57%33,02839.16%
SPY231229P002850002023-09-29 1:58PM EDT285.000.350.370.38-0.11-23.91%231,50038.14%
SPY231229P002900002023-09-29 9:30AM EDT290.000.380.390.400.00-1162,86036.96%
SPY231229P002950002023-09-29 4:12PM EDT295.000.430.430.44+0.02+4.88%22179236.01%
SPY231229P003000002023-09-29 3:15PM EDT300.000.440.460.48-0.03-6.38%2445,44935.03%
SPY231229P003050002023-09-29 3:58PM EDT305.000.500.500.52-0.09-15.25%123,02134.03%
SPY231229P003100002023-09-29 12:56PM EDT310.000.500.550.56-0.06-10.71%13,84033.00%
SPY231229P003150002023-09-29 1:07PM EDT315.000.580.590.61-0.02-3.33%282432.02%
SPY231229P003200002023-09-29 4:05PM EDT320.000.650.650.66-0.01-1.52%148,37131.01%
SPY231229P003250002023-09-27 11:40AM EDT325.000.690.710.72-0.23-25.00%12,59930.04%
SPY231229P003260002023-09-29 9:30AM EDT326.000.600.720.74-0.38-38.78%188529.90%
SPY231229P003270002023-09-27 2:21PM EDT327.001.030.730.740.00-15374229.61%
SPY231229P003280002023-09-25 12:47PM EDT328.000.770.750.760.00-1571,22029.47%
SPY231229P003290002023-09-27 1:03PM EDT329.001.040.760.780.00-1521,20029.32%
SPY231229P003300002023-09-29 1:58PM EDT330.000.770.780.79-0.03-3.75%14417,22229.10%
SPY231229P003310002023-09-26 2:21PM EDT331.001.020.790.810.00-459028.94%
SPY231229P003320002023-09-28 1:35PM EDT332.000.680.800.82-0.18-20.93%467128.72%
SPY231229P003330002023-09-28 10:43AM EDT333.000.940.820.840.00-12,53328.57%
SPY231229P003340002023-09-29 9:30AM EDT334.000.700.840.85-0.15-17.65%349428.33%
SPY231229P003350002023-09-27 3:33PM EDT335.001.020.850.870.00-242,80528.17%
SPY231229P003360002023-09-29 3:58PM EDT336.000.870.870.89-0.06-6.45%11,20628.00%
SPY231229P003370002023-09-28 10:17AM EDT337.001.030.890.900.00-469227.77%
SPY231229P003380002023-09-28 10:50AM EDT338.001.010.910.920.00-359327.60%
SPY231229P003390002023-09-22 11:00AM EDT339.000.890.920.940.00-3461027.43%
SPY231229P003400002023-09-29 3:58PM EDT340.000.920.940.96-0.05-5.15%271,95627.25%
SPY231229P003410002023-09-29 2:44PM EDT341.000.980.960.98-0.09-8.41%61,00127.08%
SPY231229P003420002023-09-29 3:39PM EDT342.001.010.991.01+0.01+1.00%51,24826.94%
SPY231229P003430002023-09-29 12:05PM EDT343.000.921.011.03-0.09-8.91%101,64226.76%
SPY231229P003440002023-09-28 3:55PM EDT344.001.061.031.050.00-9973526.57%
SPY231229P003450002023-09-29 4:00PM EDT345.001.081.061.080.00-571,51126.43%
SPY231229P003460002023-09-28 12:46PM EDT346.001.081.081.100.00-15297426.23%
SPY231229P003470002023-09-28 2:50PM EDT347.001.151.111.130.00-311,06926.09%
SPY231229P003480002023-09-29 2:51PM EDT348.001.201.141.16-0.20-14.29%2029225.94%
SPY231229P003490002023-09-29 3:56PM EDT349.001.211.161.18-0.25-17.12%5049325.73%
SPY231229P003500002023-09-29 3:21PM EDT350.001.191.191.21-0.04-3.25%46012,89025.57%
SPY231229P003510002023-09-29 1:33PM EDT351.001.201.221.24-0.52-30.23%3081225.42%
SPY231229P003520002023-09-29 1:33PM EDT352.001.231.251.27-0.06-4.65%3072525.25%
SPY231229P003530002023-09-29 3:34PM EDT353.001.341.281.31-0.20-12.99%5138625.12%
SPY231229P003540002023-09-29 1:33PM EDT354.001.301.321.34-0.05-3.70%4030924.95%
SPY231229P003550002023-09-29 3:24PM EDT355.001.361.351.37-0.07-4.90%1084,24924.77%
SPY231229P003560002023-09-28 3:16PM EDT356.001.361.391.410.00-14765924.63%
SPY231229P003570002023-09-29 9:52AM EDT357.001.211.421.45-0.86-41.55%7001,19624.49%
SPY231229P003580002023-09-29 3:49PM EDT358.001.491.461.48+0.06+4.20%3031424.30%
SPY231229P003590002023-09-27 4:00PM EDT359.001.531.501.52-0.27-15.00%483824.15%
SPY231229P003600002023-09-29 3:58PM EDT360.001.561.541.56+0.02+1.30%2477,60624.00%
SPY231229P003610002023-09-29 2:39PM EDT361.001.691.581.60+0.08+4.97%17057923.84%
SPY231229P003620002023-09-28 2:34PM EDT362.001.381.621.65-0.27-16.36%14045023.71%
SPY231229P003630002023-09-25 9:50AM EDT363.001.761.671.690.00-140823.54%
SPY231229P003640002023-09-29 3:56PM EDT364.001.801.711.74-0.48-21.05%751,79923.40%
SPY231229P003650002023-09-29 4:13PM EDT365.001.771.761.79+0.06+3.51%11,58723.26%
SPY231229P003660002023-09-29 9:46AM EDT366.001.521.811.84-0.31-16.94%199423.11%
SPY231229P003670002023-09-26 1:37PM EDT367.002.271.861.890.00-28054922.95%
SPY231229P003680002023-09-28 10:46AM EDT368.002.121.921.940.00-190822.79%
SPY231229P003690002023-09-29 3:50PM EDT369.001.921.972.00-0.08-4.00%83,63222.66%
SPY231229P003700002023-09-29 4:00PM EDT370.002.112.022.06+0.09+4.46%66714,27022.52%
SPY231229P003710002023-09-27 1:14PM EDT371.002.842.082.110.00-124222.35%
SPY231229P003720002023-09-28 10:47AM EDT372.002.342.142.180.00-139422.23%
SPY231229P003730002023-09-29 12:29PM EDT373.001.992.202.24-0.92-31.62%188922.08%
SPY231229P003740002023-09-28 10:01AM EDT374.002.532.272.300.00-3143721.91%
SPY231229P003750002023-09-29 9:48AM EDT375.001.962.332.37-0.38-16.24%22,65721.78%
SPY231229P003760002023-09-29 11:28AM EDT376.002.092.402.44-0.19-8.33%242021.63%
SPY231229P003770002023-09-29 1:23PM EDT377.002.552.472.510.00-11,15421.49%
SPY231229P003780002023-09-29 3:59PM EDT378.002.622.552.59+0.01+0.38%8891,72221.35%
SPY231229P003790002023-09-28 2:11PM EDT379.002.692.622.660.00-442721.19%
SPY231229P003800002023-09-29 4:00PM EDT380.002.802.702.74+0.05+1.82%5437,81121.05%
SPY231229P003810002023-09-28 9:34AM EDT381.003.252.782.820.00-137620.91%
SPY231229P003820002023-09-29 2:39PM EDT382.003.042.872.91+0.01+0.33%11539820.77%
SPY231229P003830002023-09-29 1:08PM EDT383.003.042.952.99-1.01-24.94%2045520.61%
SPY231229P003840002023-09-29 2:59PM EDT384.002.983.043.08-0.12-3.87%40138420.47%
SPY231229P003850002023-09-29 3:16PM EDT385.003.093.133.180.00-16513,10120.34%
SPY231229P003860002023-09-29 3:48PM EDT386.003.263.233.27+0.11+3.49%6382120.18%
SPY231229P003870002023-09-29 1:23PM EDT387.003.433.333.37-0.11-3.11%763020.04%
SPY231229P003880002023-09-29 11:06AM EDT388.003.003.433.47-0.51-14.53%422919.89%
SPY231229P003890002023-09-29 2:38PM EDT389.003.743.533.58+0.23+6.55%43172919.76%
SPY231229P003900002023-09-29 3:53PM EDT390.003.783.643.69+0.16+4.42%30513,78719.61%
SPY231229P003910002023-09-29 1:57PM EDT391.003.853.763.80-0.17-4.23%1123419.46%
SPY231229P003920002023-09-29 2:02PM EDT392.004.133.873.92+0.16+4.03%111,87119.32%
SPY231229P003930002023-09-29 11:57AM EDT393.003.633.994.04-0.56-13.37%4039819.18%
SPY231229P003940002023-09-29 11:07AM EDT394.003.564.114.16-0.44-11.00%3301,21819.03%
SPY231229P003950002023-09-29 1:57PM EDT395.004.334.244.29+0.30+7.44%2752,05018.89%
SPY231229P003960002023-09-29 1:01PM EDT396.004.304.374.42-0.85-16.50%5956418.74%
SPY231229P003970002023-09-29 2:50PM EDT397.004.644.514.56+0.25+5.69%322,76218.60%
SPY231229P003980002023-09-29 1:04PM EDT398.004.664.654.70+0.17+3.79%11,30018.45%
SPY231229P003990002023-09-28 12:52PM EDT399.004.634.644.70+4.63-3-18.06%
SPY231229P004000002023-09-29 3:53PM EDT400.005.054.944.99+0.18+3.70%1,24831,13718.15%
SPY231229P004010002023-09-28 2:04PM EDT401.005.204.944.99+5.20-7-17.75%
SPY231229P004020002023-09-28 9:50AM EDT402.006.175.095.15+6.17-1-17.61%
SPY231229P004030002023-09-28 2:44PM EDT403.005.335.265.31+5.33-1-17.46%
SPY231229P004040002023-09-28 3:44PM EDT404.005.535.425.47+5.53-202-17.30%
SPY231229P004050002023-09-29 4:13PM EDT405.005.805.775.81+0.13+2.29%1,26229,84317.40%
SPY231229P004060002023-09-27 4:03PM EDT406.006.635.935.980.00-343817.23%
SPY231229P004070002023-09-28 3:55PM EDT407.005.526.116.17-0.45-7.54%5511917.08%
SPY231229P004080002023-09-29 3:39PM EDT408.006.386.306.35+0.31+5.11%163,01116.91%
SPY231229P004090002023-09-28 1:05PM EDT409.006.406.496.55-0.02-0.31%14,73816.76%
SPY231229P004100002023-09-29 3:59PM EDT410.006.786.696.75+0.17+2.57%3269,77616.60%
SPY231229P004110002023-09-29 2:26PM EDT411.007.016.906.96-0.58-7.64%31116.44%
SPY231229P004120002023-09-29 11:40AM EDT412.006.517.107.17-0.60-8.44%315316.28%
SPY231229P004130002023-09-27 1:27PM EDT413.009.587.327.390.00-2616.11%
SPY231229P004140002023-09-29 12:05PM EDT414.007.707.557.62+0.47+6.50%62215.95%
SPY231229P004150002023-09-29 3:52PM EDT415.007.377.807.86-0.37-4.78%53713,24915.79%
SPY231229P004160002023-09-28 3:28PM EDT416.008.488.038.10+1.01+13.52%263715.62%
SPY231229P004170002023-09-28 2:28PM EDT417.007.988.288.350.00-33015.45%
SPY231229P004180002023-09-29 1:06PM EDT418.008.748.548.61+0.44+5.30%3551415.29%
SPY231229P004190002023-09-28 12:21PM EDT419.008.388.808.880.00-65215.12%
SPY231229P004200002023-09-29 4:05PM EDT420.009.179.089.15+0.27+3.03%7258,07914.94%
SPY231229P004210002023-09-28 2:47PM EDT421.009.449.369.440.00-39134014.78%
SPY231229P004220002023-09-29 3:49PM EDT422.009.689.669.73+0.45+4.88%2361,29114.60%
SPY231229P004230002023-09-29 3:31PM EDT423.0010.069.9610.04+0.07+0.70%2583514.43%
SPY231229P004240002023-09-29 1:27PM EDT424.0010.2810.2710.35+0.20+1.98%631714.25%
SPY231229P004250002023-09-29 4:05PM EDT425.0010.7910.6010.68+0.33+3.15%1,14514,51414.08%
SPY231229P004260002023-09-29 3:17PM EDT426.0010.8610.9411.01+0.09+0.84%58613.89%
SPY231229P004270002023-09-29 4:10PM EDT427.0011.3611.2811.36+0.74+6.97%2619713.71%
SPY231229P004280002023-09-29 4:01PM EDT428.0011.8611.6411.72+0.47+4.13%2711013.53%
SPY231229P004290002023-09-29 4:11PM EDT429.0012.1012.0112.09+0.29+2.46%2138413.35%
SPY231229P004300002023-09-29 3:59PM EDT430.0012.6912.4012.47+0.49+4.02%1,33020,88913.15%
SPY231229P004310002023-09-29 3:55PM EDT431.0012.9312.7912.87+0.07+0.54%513,66012.97%
SPY231229P004320002023-09-29 3:55PM EDT432.0013.3313.2013.28+1.03+8.37%2619612.78%
SPY231229P004330002023-09-29 10:04AM EDT433.0011.5013.6213.70-1.18-9.31%512112.58%
SPY231229P004340002023-09-29 10:04AM EDT434.0011.8714.0714.14-2.05-14.73%53,07812.39%
SPY231229P004350002023-09-29 3:51PM EDT435.0014.0614.5214.60-0.24-1.68%549,85312.20%
SPY231229P004360002023-09-29 2:01PM EDT436.0015.9114.9915.07-0.37-2.27%2023412.00%
SPY231229P004370002023-09-28 1:32PM EDT437.0015.4715.4715.550.00-1013,21011.79%
SPY231229P004380002023-09-28 9:44AM EDT438.0013.6815.9816.05-4.47-24.63%447611.58%
SPY231229P004390002023-09-29 12:25PM EDT439.0015.3016.5016.58-1.98-11.46%219611.38%
SPY231229P004400002023-09-29 10:12AM EDT440.0015.9217.0317.11-0.70-4.21%212,94811.16%
SPY231229P004410002023-09-28 1:11PM EDT441.0016.5417.5817.67-0.39-2.30%127810.94%
SPY231229P004420002023-09-27 1:30PM EDT442.0018.3618.1518.25-3.70-16.77%2865610.73%
SPY231229P004430002023-09-29 2:41PM EDT443.0019.5618.7418.84+1.31+7.18%230010.50%
SPY231229P004440002023-09-28 11:23AM EDT444.0019.5418.1820.580.00-11,21311.92%
SPY231229P004450002023-09-29 1:23PM EDT445.0020.5118.7721.25+1.38+7.21%116,80911.80%
SPY231229P004460002023-09-27 2:28PM EDT446.0023.4819.3921.940.00-112211.68%
SPY231229P004470002023-09-26 10:45AM EDT447.0020.8320.0322.650.00-1611.57%
SPY231229P004480002023-09-21 3:42PM EDT448.0019.1020.6923.380.00--311.46%
SPY231229P004490002023-09-25 10:42AM EDT449.0021.2021.3824.140.00-2511.38%
SPY231229P004500002023-09-29 12:52PM EDT450.0023.0022.0924.91+0.40+1.77%257,67711.29%
SPY231229P004510002023-09-29 9:34AM EDT451.0021.5022.8325.71-7.01-24.59%46411.23%
SPY231229P004520002023-09-27 12:29PM EDT452.0028.3423.6126.520.00-161611.17%
SPY231229P004530002023-09-27 12:32PM EDT453.0028.3824.4127.350.00-13711.12%
SPY231229P004540002023-09-27 9:42AM EDT454.0027.6025.2428.210.00-4511.12%
SPY231229P004550002023-09-29 3:55PM EDT455.0027.3526.1029.08+0.96+3.64%632,75911.11%
SPY231229P004570002023-09-22 3:19PM EDT457.0024.8227.9130.880.00--111.18%
SPY231229P004580002023-09-22 3:32PM EDT458.0025.2828.8631.820.00--111.30%
SPY231229P004590002023-09-25 9:31AM EDT459.0029.2029.8632.770.00-3111.43%
SPY231229P004600002023-09-29 2:30PM EDT460.0034.9330.8433.76+4.50+14.79%4615411.65%
SPY231229P004610002023-09-21 1:02PM EDT461.0027.4531.8334.770.00--011.92%
SPY231229P004620002023-09-27 3:08PM EDT462.0034.7532.8235.780.00-3012.19%
SPY231229P004630002023-09-21 9:55AM EDT463.0028.6133.8136.780.00--112.43%
SPY231229P004640002023-09-27 9:36AM EDT464.0036.9034.8137.780.00-1012.68%
SPY231229P004650002023-09-29 4:15PM EDT465.0037.4535.8138.78+0.92+2.52%662012.92%
SPY231229P004700002023-09-29 3:03PM EDT470.0040.7540.8143.78-0.76-1.83%15714.10%
SPY231229P004750002023-09-29 4:15PM EDT475.0047.4745.8048.79+0.96+2.06%712615.27%
SPY231229P004800002023-09-29 3:03PM EDT480.0050.9450.8053.79-0.53-1.03%7716.39%
SPY231229P004850002023-09-27 3:52PM EDT485.0059.3955.7958.800.00-1117.51%
SPY231229P004860002023-09-27 3:52PM EDT486.0060.4256.7959.800.00-1017.72%
SPY231229P004900002023-09-19 11:32AM EDT490.0049.1160.7963.800.00-12018.57%
SPY231229P004950002023-09-20 3:41PM EDT495.0055.4765.7868.810.00-1119.64%
SPY231229P005000002023-09-29 1:56PM EDT500.0073.1070.7773.81+1.52+2.12%13020.65%
SPY231229P005050002023-08-15 10:38AM EDT505.0061.1056.2457.130.00-100.00%
SPY231229P005100002023-08-09 10:19AM EDT510.0061.5064.0165.050.00--00.00%
SPY231229P005200002023-03-07 11:59AM EDT520.00120.00109.96111.760.00-4055.81%
SPY231229P005250002023-05-02 10:13AM EDT525.00112.78105.59107.020.00-1043.84%
SPY231229P005300002023-08-22 3:12PM EDT530.0090.8798.3999.270.00-200.00%
SPY231229P005400002023-09-28 11:26AM EDT540.00112.82110.70113.88+1.57+1.41%1128.40%
SPY231229P005500002023-09-29 3:45PM EDT550.00122.85120.68123.90+16.85+15.90%1030.21%