Singapore markets close in 4 hours 18 minutes

SPDR S&P 500 ETF Trust (SPY)

NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
507.50+10.29 (+2.07%)
At close: 04:00PM EST
507.34 -0.16 (-0.03%)
After hours: 07:59PM EST
In the money
Show:ListStraddle
Callsfor28 March 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SPY240328C002750002024-02-22 9:50AM EST275.00231.04232.78233.29+13.79+6.35%404590.63%
SPY240328C002800002024-02-14 11:22AM EST280.00217.00227.80228.310.00-3788.67%
SPY240328C002850002023-12-12 12:57PM EST285.00180.12193.83194.560.00--10.00%
SPY240328C002900002024-02-07 2:18PM EST290.00209.71217.85218.340.00-25584.77%
SPY240328C002950002023-12-12 12:24PM EST295.00170.55183.94184.650.00-4650.00%
SPY240328C003000002024-02-22 11:10AM EST300.00205.86207.88208.38+10.23+5.23%523380.84%
SPY240328C003050002023-12-12 9:48AM EST305.00159.16174.06174.760.00-470.00%
SPY240328C003100002024-01-12 1:46PM EST310.00169.78192.51192.980.00-801840.00%
SPY240328C003150002024-01-19 3:23PM EST315.00170.00185.04185.530.00-470.00%
SPY240328C003200002023-12-08 2:00PM EST320.00143.070.000.000.00-200.00%
SPY240328C003250002023-12-08 1:42PM EST325.00137.710.000.000.00-200.00%
SPY240328C003300002024-02-09 3:17PM EST330.00173.03178.01178.490.00-34069.53%
SPY240328C003350002024-01-25 10:42AM EST335.00155.11173.03173.510.00-124167.68%
SPY240328C003400002024-02-16 12:52PM EST340.00163.35168.06168.530.00-114665.92%
SPY240328C003450002024-01-30 3:12PM EST345.00148.71163.09163.550.00-32864.14%
SPY240328C003500002024-02-12 12:06PM EST350.00155.30158.10158.570.00-279662.23%
SPY240328C003550002024-01-19 9:56AM EST355.00126.07145.24145.720.00-82880.00%
SPY240328C003600002024-02-14 9:45AM EST360.00138.60148.15148.610.00-162358.66%
SPY240328C003640002023-12-08 2:30PM EST364.00100.610.000.000.00-200.00%
SPY240328C003650002024-01-19 3:09PM EST365.00120.75135.31135.780.00-23030.00%
SPY240328C003700002024-02-15 2:12PM EST370.00132.75138.20138.660.00-236955.15%
SPY240328C003750002024-02-15 2:12PM EST375.00127.75133.22133.690.00-21,17053.39%
SPY240328C003800002024-02-12 11:52AM EST380.00125.30128.25128.710.00-525451.64%
SPY240328C003850002024-01-25 1:19PM EST385.00104.56123.28123.740.00-97151.89%
SPY240328C003900002024-02-15 2:12PM EST390.00112.90118.31118.760.00-27150.02%
SPY240328C003910002023-12-08 3:03PM EST391.0075.010.000.000.00-100.00%
SPY240328C003920002023-12-21 12:00PM EST392.0084.5194.0694.670.00-62970.00%
SPY240328C003930002023-12-21 3:03PM EST393.0083.9893.0893.690.00-312600.00%
SPY240328C003940002024-01-03 12:02PM EST394.0080.82102.75103.260.00-41710.00%
SPY240328C003950002024-01-29 3:49PM EST395.0098.96113.33113.790.00-854548.22%
SPY240328C003960002024-01-02 3:08PM EST396.0080.3494.5098.150.00-3940.00%
SPY240328C003970002024-01-30 12:13PM EST397.0097.54111.35111.800.00-1013147.49%
SPY240328C003980002023-12-21 11:57AM EST398.0079.5588.1788.780.00-26160.00%
SPY240328C004000002024-02-12 1:24PM EST400.00105.18108.39108.820.00-25,39646.42%
SPY240328C004010002023-12-21 11:59AM EST401.0076.5485.2385.840.00-342160.00%
SPY240328C004020002024-01-03 10:53AM EST402.0072.9394.8595.360.00-41360.00%
SPY240328C004030002024-01-29 3:39PM EST403.0091.22105.41105.830.00-221145.30%
SPY240328C004040002024-01-30 10:36AM EST404.0090.05104.42104.840.00-210944.96%
SPY240328C004050002024-01-25 2:16PM EST405.0084.45103.42103.850.00-193144.63%
SPY240328C004060002024-01-16 11:00AM EST406.0074.0795.1895.650.00-2140.00%
SPY240328C004070002023-12-21 12:00PM EST407.0070.3679.3779.970.00-54320.00%
SPY240328C004080002023-12-21 1:22PM EST408.0068.9878.3978.990.00-24120.00%
SPY240328C004090002023-12-21 12:00PM EST409.0068.6777.4178.010.00-1460.00%
SPY240328C004100002024-02-09 1:50PM EST410.0093.0598.4698.880.00-21,61742.84%
SPY240328C004110002024-01-26 9:32AM EST411.0080.8097.4697.890.00-11642.51%
SPY240328C004120002024-02-05 11:53AM EST412.0082.9496.4796.890.00-218742.10%
SPY240328C004130002023-12-29 3:47PM EST413.0068.7081.2281.780.00-16760.00%
SPY240328C004140002024-01-30 10:39AM EST414.0080.1794.4994.910.00-1447641.43%
SPY240328C004150002024-02-13 10:09AM EST415.0080.9793.4993.910.00-11,76041.03%
SPY240328C004160002024-02-05 12:10PM EST416.0079.4192.5092.920.00-24240.70%
SPY240328C004170002024-01-31 11:00AM EST417.0073.4991.5191.920.00-11,89040.30%
SPY240328C004180002023-12-21 12:01PM EST418.0060.0268.6669.250.00-16480.00%
SPY240328C004190002024-01-09 1:48PM EST419.0060.5081.6882.080.00-2240.00%
SPY240328C004200002024-02-22 10:09AM EST420.0086.4788.5388.95+9.47+12.30%11,11039.28%
SPY240328C004210002024-01-11 9:36AM EST421.0062.0582.3982.780.00-20170.00%
SPY240328C004220002024-02-09 12:43PM EST422.0080.7486.5586.960.00-203638.55%
SPY240328C004230002023-12-27 3:51PM EST423.0059.8167.9368.430.00-22,0150.00%
SPY240328C004240002024-02-05 10:10AM EST424.0071.1884.5684.980.00-13237.87%
SPY240328C004250002024-02-09 3:57PM EST425.0078.6083.5783.990.00-11,50137.53%
SPY240328C004260002024-02-12 2:02PM EST426.0078.4482.5883.000.00-21937.18%
SPY240328C004270002024-02-15 2:06PM EST427.0076.5081.5982.010.00-115836.84%
SPY240328C004280002024-02-16 1:20PM EST428.0075.1780.6081.010.00-368036.44%
SPY240328C004290002024-01-30 10:46AM EST429.0065.2879.6180.020.00-21736.10%
SPY240328C004300002024-02-21 3:38PM EST430.0079.4578.6179.03+11.49+16.91%17,31835.76%
SPY240328C004310002024-02-22 10:02AM EST431.0075.8777.6278.04+5.66+8.06%12,01235.41%
SPY240328C004320002024-02-22 10:52AM EST432.0074.4776.6377.05+5.28+7.63%15235.07%
SPY240328C004330002024-02-16 9:42AM EST433.0070.0675.6476.060.00-64934.72%
SPY240328C004340002024-02-16 2:47PM EST434.0069.2474.6575.070.00-23,05634.38%
SPY240328C004350002024-02-16 3:38PM EST435.0067.4673.6674.080.00-2162,16434.02%
SPY240328C004360002024-02-20 10:31AM EST436.0062.1472.6773.090.00-117133.68%
SPY240328C004370002024-02-15 12:45PM EST437.0065.7771.6872.100.00-169633.33%
SPY240328C004380002024-02-14 12:36PM EST438.0060.7470.6971.110.00-31,95432.98%
SPY240328C004390002024-02-09 3:26PM EST439.0065.0269.7070.120.00-12732.63%
SPY240328C004400002024-02-22 12:31PM EST440.0067.7968.7169.13+9.68+16.66%196,25232.28%
SPY240328C004410002024-02-12 12:18PM EST441.0064.8867.7368.140.00-13,06831.92%
SPY240328C004420002024-02-16 10:03AM EST442.0060.1466.7467.150.00-12,02231.57%
SPY240328C004430002024-02-14 9:30AM EST443.0056.7565.7566.160.00-157631.21%
SPY240328C004440002024-02-22 11:46AM EST444.0063.4664.7665.17+12.81+25.29%12,01630.86%
SPY240328C004450002024-02-21 3:57PM EST445.0054.2563.7764.190.00-63,47730.55%
SPY240328C004460002024-02-13 1:22PM EST446.0051.2062.7963.200.00-46,32230.19%
SPY240328C004470002024-02-22 11:20AM EST447.0060.3061.8062.21+9.14+17.87%247929.83%
SPY240328C004480002024-02-13 1:52PM EST448.0048.7060.8161.230.00-43,07329.52%
SPY240328C004490002024-02-21 9:33AM EST449.0048.7359.8360.240.00-185529.15%
SPY240328C004500002024-02-22 1:12PM EST450.0058.1658.8459.25+10.37+21.70%105,19628.79%
SPY240328C004510002024-02-22 10:32AM EST451.0056.1657.8658.27+9.12+19.39%11,17928.47%
SPY240328C004520002024-02-07 10:28AM EST452.0049.0756.8857.280.00-115928.11%
SPY240328C004530002024-02-22 11:52AM EST453.0054.1555.8956.30+12.22+29.14%11627.78%
SPY240328C004540002024-02-21 10:56AM EST454.0055.6054.9155.32+11.65+26.51%23127.45%
SPY240328C004550002024-02-22 3:30PM EST455.0055.2053.9354.34+11.69+26.87%392,49127.12%
SPY240328C004560002024-02-22 10:38AM EST456.0051.3052.9553.35+9.35+22.29%21226.75%
SPY240328C004570002024-02-22 3:49PM EST457.0052.5851.9752.37+10.50+24.95%540526.42%
SPY240328C004580002024-02-22 4:03PM EST458.0051.3450.9951.39+10.24+24.91%273026.09%
SPY240328C004590002024-02-20 12:19PM EST459.0038.8350.0150.410.00-13525.75%
SPY240328C004600002024-02-22 3:43PM EST460.0049.9649.0349.43+10.03+25.12%2010,11425.41%
SPY240328C004610002024-02-22 3:39PM EST461.0049.2648.0548.46+6.15+14.27%17117825.10%
SPY240328C004620002024-02-15 2:10PM EST462.0042.3347.0847.480.00-23024.76%
SPY240328C004630002024-02-22 11:40AM EST463.0044.7646.1046.51+8.31+22.80%31724.45%
SPY240328C004640002024-02-20 10:33AM EST464.0035.1045.1345.530.00-17424.10%
SPY240328C004650002024-02-22 4:04PM EST465.0044.5544.1644.56+11.30+33.98%1128,29623.77%
SPY240328C004660002024-02-22 4:04PM EST466.0043.5143.1943.59+10.82+33.10%8333823.46%
SPY240328C004670002024-02-22 10:15AM EST467.0040.1742.2242.62+10.56+35.66%130223.13%
SPY240328C004680002024-02-22 4:06PM EST468.0041.5941.2541.65+9.92+31.32%657522.80%
SPY240328C004690002024-02-22 3:44PM EST469.0041.0740.2840.68+5.23+14.59%2510122.47%
SPY240328C004700002024-02-22 2:24PM EST470.0040.4539.3239.71+12.56+45.03%476,61022.13%
SPY240328C004710002024-02-22 3:39PM EST471.0039.1538.3538.75+9.88+33.75%17163421.82%
SPY240328C004720002024-02-20 10:49AM EST472.0028.2537.3937.790.00-129621.51%
SPY240328C004730002024-02-16 1:27PM EST473.0032.0036.4436.830.00-6296921.19%
SPY240328C004740002024-02-22 10:33AM EST474.0033.8535.4835.87+7.84+30.14%2550520.87%
SPY240328C004750002024-02-22 4:01PM EST475.0035.1434.5334.91+11.75+50.24%10417,81220.54%
SPY240328C004760002024-02-22 2:12PM EST476.0034.2033.5733.96+10.41+43.76%185,98120.23%
SPY240328C004770002024-02-22 3:35PM EST477.0033.0932.6333.01+9.87+42.51%2241919.92%
SPY240328C004780002024-02-22 3:43PM EST478.0032.7031.6832.06+7.66+30.59%3782119.61%
SPY240328C004790002024-02-22 10:15AM EST479.0028.7530.7431.12+7.78+37.10%254519.31%
SPY240328C004800002024-02-22 3:30PM EST480.0030.5029.8030.18+11.50+60.53%6212,49019.01%
SPY240328C004810002024-02-22 2:29PM EST481.0030.1928.8729.25+11.31+59.90%965218.72%
SPY240328C004820002024-02-22 2:29PM EST482.0028.4027.9428.31+9.48+50.11%161,04518.40%
SPY240328C004830002024-02-22 3:51PM EST483.0027.5927.0227.39+10.96+65.90%1977418.13%
SPY240328C004840002024-02-22 2:20PM EST484.0027.0026.1026.45+8.82+48.51%11698217.79%
SPY240328C004850002024-02-22 4:07PM EST485.0025.5325.1925.53+9.12+55.58%789,96617.50%
SPY240328C004860002024-02-22 11:01AM EST486.0022.0324.2824.62+7.38+50.38%141,11717.22%
SPY240328C004870002024-02-22 11:18AM EST487.0024.0423.3823.72+10.04+71.71%677416.95%
SPY240328C004880002024-02-22 2:29PM EST488.0023.7822.5022.82+10.19+74.98%363016.67%
SPY240328C004890002024-02-22 11:36AM EST489.0022.5021.6021.93+9.78+76.89%261916.40%
SPY240328C004900002024-02-22 4:08PM EST490.0020.9820.7321.07+7.83+59.54%2653,19016.18%
SPY240328C004910002024-02-22 2:05PM EST491.0020.3219.8620.18+8.32+69.33%65,61815.88%
SPY240328C004920002024-02-22 12:14PM EST492.0017.6819.0119.32+7.15+67.90%5072615.63%
SPY240328C004930002024-02-22 3:51PM EST493.0018.6418.1718.47+7.66+69.76%5267515.39%
SPY240328C004940002024-02-22 3:35PM EST494.0017.7917.3317.63+7.23+68.47%861,39615.15%
SPY240328C004950002024-02-22 4:14PM EST495.0016.6316.5216.81+6.79+69.00%2883,09314.93%
SPY240328C004960002024-02-22 3:01PM EST496.0015.9115.7116.01+6.97+77.96%1921,43914.73%
SPY240328C004970002024-02-22 2:32PM EST497.0015.4414.9215.20+7.05+84.03%941,19914.49%
SPY240328C004980002024-02-22 3:06PM EST498.0014.6914.1514.42+6.88+88.09%1722,10914.28%
SPY240328C004990002024-02-22 3:37PM EST499.0014.0113.4213.65+6.82+94.85%1351,04714.07%
SPY240328C005000002024-02-22 4:13PM EST500.0012.7712.7512.84+6.17+93.48%1,06914,33413.77%
SPY240328C005010002024-02-22 3:32PM EST501.0012.2612.0312.13+6.15+100.65%1461,58713.62%
SPY240328C005020002024-02-22 3:43PM EST502.0011.8911.3311.42+6.02+102.56%6881,42913.44%
SPY240328C005030002024-02-22 4:09PM EST503.0010.7710.6610.72+5.34+98.34%1941,08113.25%
SPY240328C005040002024-02-22 3:30PM EST504.0010.3410.0110.07+5.40+109.31%20258213.12%
SPY240328C005050002024-02-22 4:01PM EST505.009.539.379.43+5.07+113.68%9629,81012.98%
SPY240328C005060002024-02-22 3:33PM EST506.009.088.768.82+4.93+118.80%92898812.85%
SPY240328C005070002024-02-22 3:49PM EST507.008.458.188.24+4.65+122.37%37294312.74%
SPY240328C005080002024-02-22 3:55PM EST508.008.207.627.67+4.86+145.51%9785,41512.62%
SPY240328C005090002024-02-22 3:55PM EST509.007.657.087.14+5.16+207.23%25396312.53%
SPY240328C005100002024-02-22 3:56PM EST510.006.726.576.62+3.98+145.26%6878,92712.42%
SPY240328C005110002024-02-22 3:43PM EST511.006.486.086.14+3.90+151.16%3772,28712.34%
SPY240328C005120002024-02-22 4:10PM EST512.005.725.625.68+3.35+141.35%1,7711,54212.26%
SPY240328C005130002024-02-22 3:58PM EST513.005.405.195.24+3.47+179.79%1022,29312.18%
SPY240328C005140002024-02-22 4:02PM EST514.004.874.784.83+3.01+161.83%6082,58012.11%
SPY240328C005150002024-02-22 4:06PM EST515.004.494.394.43+2.74+156.57%1,1297,39512.03%
SPY240328C005160002024-02-22 3:53PM EST516.004.284.024.07+2.74+177.92%8251,98111.98%
SPY240328C005170002024-02-22 3:59PM EST517.003.823.683.73+2.46+180.88%50086311.93%
SPY240328C005180002024-02-22 4:07PM EST518.003.423.363.41+2.30+205.36%1,13335311.88%
SPY240328C005190002024-02-22 3:58PM EST519.003.233.063.10+2.12+190.99%30896711.81%
SPY240328C005200002024-02-22 4:04PM EST520.002.842.782.83+1.83+181.19%3,5896,19511.78%
SPY240328C005210002024-02-22 3:54PM EST521.002.732.532.57+1.87+217.44%1,81091811.73%
SPY240328C005220002024-02-22 2:47PM EST522.002.452.292.32+1.65+206.25%65061311.67%
SPY240328C005230002024-02-22 3:50PM EST523.002.172.062.10+1.64+309.43%76977611.64%
SPY240328C005240002024-02-22 3:00PM EST524.001.901.861.89+1.28+206.45%85375111.59%
SPY240328C005250002024-02-22 3:54PM EST525.001.911.681.71+1.36+247.27%4,3149,21811.58%
SPY240328C005260002024-02-22 3:56PM EST526.001.641.501.54+1.20+272.73%2,22353611.56%
SPY240328C005270002024-02-22 3:35PM EST527.001.421.351.39+1.10+343.75%61885211.55%
SPY240328C005280002024-02-22 4:02PM EST528.001.261.211.25+0.97+334.48%20651411.54%
SPY240328C005290002024-02-22 4:03PM EST529.001.111.081.12+0.85+326.92%5292311.52%
SPY240328C005300002024-02-22 4:07PM EST530.000.990.971.00+0.69+230.00%2,9764,91911.51%
SPY240328C005320002024-02-22 3:44PM EST532.000.890.760.80+0.68+323.81%25179611.50%
SPY240328C005340002024-02-22 3:52PM EST534.000.650.600.63+0.47+261.11%363711.47%
SPY240328C005350002024-02-22 4:00PM EST535.000.590.530.56+0.47+391.67%2,7571,90411.46%
SPY240328C005360002024-02-22 4:03PM EST536.000.510.480.50+0.36+240.00%7310011.49%
SPY240328C005380002024-02-22 4:03PM EST538.000.410.380.41+0.30+272.73%3196211.59%
SPY240328C005400002024-02-22 4:04PM EST540.000.320.300.33+0.24+300.00%2373,78211.66%
SPY240328C005420002024-02-22 4:05PM EST542.000.270.240.26+0.20+285.71%244611.70%
SPY240328C005440002024-02-22 3:11PM EST544.000.220.190.22+0.15+214.29%10426711.87%
SPY240328C005450002024-02-22 3:33PM EST545.000.200.180.20+0.15+300.00%20289611.94%
SPY240328C005500002024-02-22 4:10PM EST550.000.130.110.13+0.08+160.00%88714,66612.35%
SPY240328C005550002024-02-22 3:33PM EST555.000.100.070.10+0.06+150.00%9275813.04%
SPY240328C005600002024-02-22 4:06PM EST560.000.060.050.08+0.02+50.00%1,1481,57813.75%
SPY240328C005650002024-02-22 2:54PM EST565.000.060.040.06+0.03+100.00%80026014.31%
SPY240328C005700002024-02-22 3:31PM EST570.000.040.030.05+0.01+33.33%34972914.99%
SPY240328C005750002024-02-22 3:04PM EST575.000.040.030.04+0.03+300.00%7651,62015.63%
SPY240328C005800002024-02-22 2:44PM EST580.000.030.020.04+0.01+50.00%181716.55%
SPY240328C005900002024-02-22 2:00PM EST590.000.020.010.020.00-11623717.19%
Putsfor28 March 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SPY240328P002750002024-02-22 9:30AM EST275.000.020.010.030.00-411,82164.06%
SPY240328P002800002024-02-22 3:50PM EST280.000.010.020.03-0.02-66.67%161563.28%
SPY240328P002850002024-02-22 9:30AM EST285.000.030.020.03-0.01-25.00%116961.72%
SPY240328P002900002024-02-22 3:08PM EST290.000.020.020.03-0.02-50.00%43,44059.77%
SPY240328P002950002024-02-22 2:34PM EST295.000.030.020.04-0.01-25.00%216258.98%
SPY240328P003000002024-02-22 3:42PM EST300.000.040.030.040.00-1176,54458.20%
SPY240328P003050002024-02-21 11:24AM EST305.000.050.030.040.00-32,27856.25%
SPY240328P003100002024-02-20 11:55AM EST310.000.050.030.040.00-135954.69%
SPY240328P003150002024-02-22 1:14PM EST315.000.030.040.05-0.03-50.00%6647654.30%
SPY240328P003200002024-02-22 1:54PM EST320.000.040.040.05-0.03-42.86%421,46152.54%
SPY240328P003250002024-02-22 1:34PM EST325.000.040.040.06-0.03-42.86%253,60451.56%
SPY240328P003300002024-02-22 3:47PM EST330.000.060.050.06-0.03-33.33%741,54950.39%
SPY240328P003350002024-02-22 10:00AM EST335.000.040.050.07-0.06-60.00%181,38449.90%
SPY240328P003400002024-02-22 2:15PM EST340.000.060.060.07-0.04-40.00%454,57048.24%
SPY240328P003450002024-02-22 9:52AM EST345.000.060.070.08-0.04-40.00%11,80447.27%
SPY240328P003500002024-02-22 3:56PM EST350.000.080.070.09-0.03-27.27%656,30546.29%
SPY240328P003550002024-02-22 4:04PM EST355.000.090.080.10-0.02-18.18%197045.22%
SPY240328P003600002024-02-22 12:55PM EST360.000.090.090.10-0.03-25.00%1075,13443.56%
SPY240328P003640002024-02-21 3:51PM EST364.000.140.100.110.00-311,67542.77%
SPY240328P003650002024-02-20 10:57AM EST365.000.130.100.110.00-2301,01642.38%
SPY240328P003700002024-02-22 10:20AM EST370.000.110.100.11-0.05-31.25%84,55240.82%
SPY240328P003750002024-02-22 9:37AM EST375.000.110.120.13-0.05-31.25%25,71240.04%
SPY240328P003800002024-02-22 3:59PM EST380.000.130.130.14-0.05-27.78%3717,72438.82%
SPY240328P003850002024-02-22 3:37PM EST385.000.150.140.15-0.07-31.82%42,21637.55%
SPY240328P003900002024-02-22 10:19AM EST390.000.130.150.17-0.11-45.83%711,74136.52%
SPY240328P003910002024-02-21 12:57PM EST391.000.240.150.170.00-1829336.23%
SPY240328P003920002024-02-22 3:18PM EST392.000.150.160.17-0.09-37.50%176335.94%
SPY240328P003930002024-02-22 9:45AM EST393.000.150.160.18-0.07-31.82%139335.84%
SPY240328P003940002024-02-20 1:11PM EST394.000.240.160.180.00-537535.55%
SPY240328P003950002024-02-22 3:56PM EST395.000.180.170.18-0.07-28.00%100,11491735.21%
SPY240328P003960002024-02-22 3:50PM EST396.000.170.170.18-0.08-32.00%2035734.91%
SPY240328P003970002024-02-16 9:30AM EST397.000.250.170.190.00-540534.86%
SPY240328P003980002024-02-21 2:48PM EST398.000.290.180.190.00-113,03934.52%
SPY240328P004000002024-02-22 3:38PM EST400.000.190.180.20-0.06-24.00%1,19623,24434.13%
SPY240328P004010002024-02-22 9:36AM EST401.000.170.180.20-0.11-39.29%30042633.79%
SPY240328P004020002024-02-22 1:56PM EST402.000.180.190.20-0.08-30.77%32019733.50%
SPY240328P004030002024-02-22 9:39AM EST403.000.190.190.21-0.11-36.67%5034433.40%
SPY240328P004040002024-02-21 12:52PM EST404.000.300.190.210.00-119033.08%
SPY240328P004050002024-02-22 9:37AM EST405.000.200.200.21-0.10-33.33%45,33432.76%
SPY240328P004060002024-02-22 9:47AM EST406.000.190.200.22-0.11-36.67%1022532.67%
SPY240328P004070002024-02-20 2:23PM EST407.000.330.200.220.00-4126932.32%
SPY240328P004080002024-02-22 11:17AM EST408.000.200.210.22-0.11-35.48%1014232.03%
SPY240328P004090002024-02-20 11:19AM EST409.000.310.210.230.00-103231.91%
SPY240328P004100002024-02-22 3:52PM EST410.000.210.220.23-0.09-30.00%76142,77631.59%
SPY240328P004110002024-02-22 9:34AM EST411.000.210.220.24-0.12-36.36%312731.45%
SPY240328P004120002024-02-22 11:06AM EST412.000.210.220.24-0.16-43.24%316531.15%
SPY240328P004130002024-02-22 1:56PM EST413.000.220.230.24-0.11-33.33%14,93530.81%
SPY240328P004140002024-02-21 11:17AM EST414.000.350.230.250.00-116,04730.69%
SPY240328P004150002024-02-22 3:50PM EST415.000.240.240.25-0.14-36.84%5220,54030.37%
SPY240328P004160002024-02-22 3:36PM EST416.000.250.240.26-0.15-37.50%51,92330.23%
SPY240328P004170002024-02-22 1:41PM EST417.000.230.240.26-0.16-41.03%152,02329.91%
SPY240328P004180002024-02-22 1:55PM EST418.000.240.250.26-0.12-33.33%435429.59%
SPY240328P004190002024-02-21 10:49AM EST419.000.400.250.270.00-11,72929.44%
SPY240328P004200002024-02-22 3:59PM EST420.000.270.260.27-0.13-32.50%200,31825,18529.13%
SPY240328P004210002024-02-22 2:00PM EST421.000.260.260.28-0.15-36.59%51,07728.96%
SPY240328P004220002024-02-22 3:41PM EST422.000.260.270.28-0.18-40.91%1759328.64%
SPY240328P004230002024-02-22 10:33AM EST423.000.260.270.29-0.20-43.48%52,14428.47%
SPY240328P004240002024-02-22 10:40AM EST424.000.270.280.29-0.23-46.00%1035828.15%
SPY240328P004250002024-02-22 3:47PM EST425.000.290.280.30-0.16-35.56%138209,67927.98%
SPY240328P004260002024-02-22 2:27PM EST426.000.280.290.31-0.23-45.10%1901,13427.78%
SPY240328P004270002024-02-22 2:19PM EST427.000.300.300.31-0.21-41.18%963027.47%
SPY240328P004280002024-02-22 9:31AM EST428.000.310.300.32-0.21-40.38%41,19927.30%
SPY240328P004290002024-02-22 10:06AM EST429.000.300.310.32-0.16-34.78%136026.98%
SPY240328P004300002024-02-22 3:59PM EST430.000.330.310.33-0.24-42.11%16818,23626.78%
SPY240328P004310002024-02-22 3:17PM EST431.000.320.320.34-0.27-45.76%82,10626.59%
SPY240328P004320002024-02-22 2:49PM EST432.000.330.330.35-0.21-38.89%2462326.39%
SPY240328P004330002024-02-22 9:59AM EST433.000.340.340.35-0.22-39.29%1084126.05%
SPY240328P004340002024-02-22 2:49PM EST434.000.350.340.36-0.27-43.55%73,60525.86%
SPY240328P004350002024-02-22 3:07PM EST435.000.350.350.37-0.27-43.55%855,48025.64%
SPY240328P004360002024-02-22 3:17PM EST436.000.360.360.38-0.23-38.98%1140325.44%
SPY240328P004370002024-02-22 12:45PM EST437.000.360.370.39-0.32-47.06%2117625.22%
SPY240328P004380002024-02-22 10:55AM EST438.000.370.380.39-0.31-45.59%141,50724.88%
SPY240328P004390002024-02-22 12:12PM EST439.000.390.390.40-0.30-43.48%438224.66%
SPY240328P004400002024-02-22 4:01PM EST440.000.390.390.40-0.22-36.07%291123,75624.34%
SPY240328P004410002024-02-22 12:44PM EST441.000.400.400.42-0.35-46.67%1913,10624.22%
SPY240328P004420002024-02-22 11:06AM EST442.000.410.420.43-0.38-48.10%352,13123.98%
SPY240328P004430002024-02-22 1:36PM EST443.000.420.430.44-0.40-48.78%291023.76%
SPY240328P004440002024-02-22 4:12PM EST444.000.440.440.46-0.36-45.00%173623.61%
SPY240328P004450002024-02-22 3:58PM EST445.000.450.450.47-0.25-35.71%100,2416,66723.37%
SPY240328P004460002024-02-22 12:01PM EST446.000.460.460.48-0.43-48.31%769823.12%
SPY240328P004470002024-02-22 4:13PM EST447.000.480.470.49-0.40-45.45%142,87022.86%
SPY240328P004480002024-02-22 3:58PM EST448.000.480.480.50-0.44-47.83%294,00122.61%
SPY240328P004490002024-02-22 3:48PM EST449.000.500.500.52-0.31-38.27%872,92622.44%
SPY240328P004500002024-02-22 4:04PM EST450.000.530.510.53-0.31-36.90%1,94322,38022.18%
SPY240328P004510002024-02-22 2:54PM EST451.000.530.520.54-0.35-39.77%234,93921.92%
SPY240328P004520002024-02-22 3:43PM EST452.000.530.540.56-0.54-50.47%2614,05621.73%
SPY240328P004530002024-02-22 2:08PM EST453.000.540.550.57-0.41-43.16%928221.47%
SPY240328P004540002024-02-22 2:30PM EST454.000.550.570.59-0.40-42.11%41836921.27%
SPY240328P004550002024-02-22 3:44PM EST455.000.580.590.60-0.39-40.21%1,18015,59121.00%
SPY240328P004560002024-02-22 3:28PM EST456.000.580.600.62-0.56-49.12%3371,83120.79%
SPY240328P004570002024-02-22 3:46PM EST457.000.610.620.64-0.59-49.17%12947120.57%
SPY240328P004580002024-02-22 3:51PM EST458.000.630.640.66-0.45-41.67%171,47020.35%
SPY240328P004590002024-02-22 2:59PM EST459.000.660.660.68-0.64-49.23%947220.13%
SPY240328P004600002024-02-22 4:09PM EST460.000.680.680.69-0.49-41.88%2,14631,17119.84%
SPY240328P004610002024-02-22 4:04PM EST461.000.700.700.72-0.58-45.31%10898919.67%
SPY240328P004620002024-02-22 3:17PM EST462.000.710.720.74-0.60-45.80%22411,41619.42%
SPY240328P004630002024-02-22 4:14PM EST463.000.750.750.77-0.61-44.85%202,17619.24%
SPY240328P004640002024-02-22 4:04PM EST464.000.780.770.79-0.59-43.07%622,89018.98%
SPY240328P004650002024-02-22 4:09PM EST465.000.790.800.82-0.65-45.14%1,06010,59718.78%
SPY240328P004660002024-02-22 3:52PM EST466.000.810.830.85-0.81-50.00%381,20218.57%
SPY240328P004670002024-02-22 2:50PM EST467.000.850.860.87-0.71-45.51%1776,88318.30%
SPY240328P004680002024-02-22 4:13PM EST468.000.890.890.91-1.11-55.50%1301,49418.13%
SPY240328P004690002024-02-22 1:55PM EST469.000.880.920.94-0.82-48.24%12891117.90%
SPY240328P004700002024-02-22 4:12PM EST470.000.960.950.97-0.83-46.37%4,48115,44517.66%
SPY240328P004710002024-02-22 3:35PM EST471.000.970.991.01-0.95-49.48%3093,92917.46%
SPY240328P004720002024-02-22 3:39PM EST472.001.001.031.05-1.02-50.50%841,85917.25%
SPY240328P004730002024-02-22 4:01PM EST473.001.061.071.09-1.37-56.38%1133,33017.03%
SPY240328P004740002024-02-22 1:55PM EST474.001.081.111.13-1.05-49.30%821,86616.80%
SPY240328P004750002024-02-22 4:14PM EST475.001.181.161.17-1.03-46.61%2,13716,76316.57%
SPY240328P004760002024-02-22 4:07PM EST476.001.201.201.23-1.09-47.60%2811,98416.39%
SPY240328P004770002024-02-22 3:53PM EST477.001.201.261.28-1.23-50.62%4565,72616.18%
SPY240328P004780002024-02-22 3:55PM EST478.001.261.311.34-1.29-50.59%1844,16315.99%
SPY240328P004790002024-02-22 4:11PM EST479.001.381.371.40-1.30-48.51%13075115.78%
SPY240328P004800002024-02-22 4:07PM EST480.001.431.431.46-1.45-50.35%5,80323,85415.56%
SPY240328P004810002024-02-22 3:53PM EST481.001.441.501.53-1.47-50.52%1075,54715.38%
SPY240328P004820002024-02-22 3:56PM EST482.001.511.571.61-1.54-50.49%6281,07015.20%
SPY240328P004830002024-02-22 3:50PM EST483.001.591.651.68-1.70-51.67%2622,03714.97%
SPY240328P004840002024-02-22 3:58PM EST484.001.711.731.76-1.70-49.85%6112,17614.77%
SPY240328P004850002024-02-22 4:11PM EST485.001.821.821.86-1.83-50.14%6,7446,08314.61%
SPY240328P004860002024-02-22 3:31PM EST486.001.881.911.94-2.02-51.79%4316,96014.37%
SPY240328P004870002024-02-22 4:03PM EST487.002.012.022.05-2.04-50.37%3031,88814.21%
SPY240328P004880002024-02-22 3:59PM EST488.002.102.122.16-2.22-51.39%2091,29914.02%
SPY240328P004890002024-02-22 3:48PM EST489.002.192.242.28-2.64-54.66%11897813.84%
SPY240328P004900002024-02-22 4:14PM EST490.002.382.372.40-2.51-51.33%4,22819,12913.65%
SPY240328P004910002024-02-22 4:04PM EST491.002.502.512.54-2.58-50.79%2662,60413.48%
SPY240328P004920002024-02-22 3:59PM EST492.002.632.652.69-2.65-50.19%4931,17313.31%
SPY240328P004930002024-02-22 4:08PM EST493.002.802.812.85-2.83-50.27%2251,24113.15%
SPY240328P004940002024-02-22 4:00PM EST494.002.992.983.02-2.96-49.75%1,1564,17312.98%
SPY240328P004950002024-02-22 4:14PM EST495.003.183.173.20-3.13-49.60%4,5812,95912.81%
SPY240328P004960002024-02-22 4:14PM EST496.003.403.373.41-3.47-50.51%2,6411,80512.68%
SPY240328P004970002024-02-22 4:03PM EST497.003.553.583.62-3.65-50.69%2,6691,71312.52%
SPY240328P004980002024-02-22 4:07PM EST498.003.763.823.86-3.73-49.80%1,0072,52312.39%
SPY240328P004990002024-02-22 4:11PM EST499.004.074.074.11-3.90-48.93%2721,86212.26%
SPY240328P005000002024-02-22 4:14PM EST500.004.354.344.38-4.14-48.76%5,5106,90712.13%
SPY240328P005010002024-02-22 4:14PM EST501.004.644.634.67-4.86-51.16%35871812.00%
SPY240328P005020002024-02-22 4:03PM EST502.004.904.944.99-5.33-52.10%74583111.90%
SPY240328P005030002024-02-22 3:54PM EST503.005.005.285.33-5.09-50.45%1,12934611.80%
SPY240328P005040002024-02-22 4:14PM EST504.005.655.635.68-5.00-46.95%1,27023311.68%
SPY240328P005050002024-02-22 4:10PM EST505.005.986.016.07-5.34-47.17%3,46445611.60%
SPY240328P005060002024-02-22 4:09PM EST506.006.366.426.47-7.72-54.83%8192311.50%
SPY240328P005070002024-02-22 4:11PM EST507.006.806.856.90-5.90-46.46%84427111.41%
SPY240328P005080002024-02-22 3:58PM EST508.007.257.317.36-7.35-50.34%1,4537511.34%
SPY240328P005090002024-02-22 3:56PM EST509.007.457.797.85-5.92-44.28%1892711.27%
SPY240328P005100002024-02-22 4:12PM EST510.008.288.308.36-7.84-48.64%28925411.21%
SPY240328P005110002024-02-22 3:11PM EST511.008.688.848.89-7.89-47.62%121311.13%
SPY240328P005120002024-02-22 2:30PM EST512.008.849.369.46-8.89-50.14%61311.09%
SPY240328P005130002024-02-22 4:14PM EST513.009.959.9510.06-9.07-47.69%4311.06%
SPY240328P005140002024-02-22 3:56PM EST514.0010.1510.5610.67-3.93-27.91%1311.01%
SPY240328P005150002024-02-22 3:40PM EST515.0010.6911.1011.37-9.23-46.34%149711.07%
SPY240328P005160002024-02-22 9:39AM EST516.0014.5211.7612.04-5.35-26.93%51411.05%
SPY240328P005170002024-02-22 3:56PM EST517.0012.1112.4312.73-10.07-45.40%1211.03%
SPY240328P005180002024-02-22 10:25AM EST518.0014.8913.1313.44-9.51-38.98%101011.01%
SPY240328P005190002024-02-20 10:06AM EST519.0022.8513.8514.17+22.85--010.99%
SPY240328P005200002024-02-22 3:54PM EST520.0014.3414.6714.92-10.06-41.23%937610.97%
SPY240328P005210002024-02-22 2:02PM EST521.0015.3415.3615.69+15.34-15010.95%
SPY240328P005220002024-02-20 1:15PM EST522.0026.8016.1416.450.00-1010.88%
SPY240328P005230002024-02-08 9:57AM EST523.0025.0116.9417.290.00--010.94%
SPY240328P005240002024-02-22 12:41PM EST524.0019.1217.7618.11+19.12-15010.94%
SPY240328P005250002024-02-22 12:06PM EST525.0020.1518.5918.95-8.07-28.60%3110.94%
SPY240328P005260002024-02-22 12:08PM EST526.0021.0319.4419.81+21.03-1010.96%
SPY240328P005270002024-02-14 11:00AM EST527.0031.2520.3120.680.00-25010.98%
SPY240328P005280002024-02-21 10:57AM EST528.0032.6721.1821.56+32.67--110.99%
SPY240328P005290002024-02-21 10:57AM EST529.0033.5322.0722.45+33.53--011.00%
SPY240328P005300002024-02-22 2:50PM EST530.0022.9022.9723.36-10.46-31.35%106011.05%
SPY240328P005350002023-12-27 3:31PM EST535.0059.4947.5448.030.00-1050.05%
SPY240328P005360002024-02-22 2:34PM EST536.0028.4928.6028.98+28.49-2011.40%
SPY240328P005380002024-02-15 10:30AM EST538.0038.0030.6031.000.00-1112.11%
SPY240328P005400002024-02-22 1:33PM EST540.0033.0032.5933.00+33.00-4012.71%
SPY240328P005500002024-02-07 1:00PM EST550.0052.6242.5942.990.00-2015.52%
SPY240328P005750002024-02-22 3:26PM EST575.0067.0267.5767.99-11.00-14.10%2822.10%
SPY240328P005800002024-02-15 3:50PM EST580.0078.6872.5772.980.00-5023.26%
SPY240328P005900002024-02-21 3:35PM EST590.0094.4082.5682.98+94.40--125.66%