Singapore markets open in 1 hour 47 minutes

SPDR S&P 500 ETF Trust (SPY)

NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
504.45-6.40 (-1.25%)
At close: 04:00PM EDT
504.51 +0.06 (+0.01%)
After hours: 07:13PM EDT
In the money
Show:ListStraddle
Callsfor17 May 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SPY240517C002400002024-04-08 11:57AM EDT240.00280.20265.15265.670.00-13121.19%
SPY240517C002450002024-04-04 9:47AM EDT245.00279.70260.18260.690.00-21118.60%
SPY240517C002500002024-04-11 10:54AM EDT250.00264.86255.22255.720.00-32116.24%
SPY240517C002550002024-04-15 11:44AM EDT255.00258.02250.25250.75-1.27-0.49%77113.82%
SPY240517C002600002024-04-09 11:17AM EDT260.00258.29245.27245.780.00-4950111.30%
SPY240517C002650002024-04-02 4:13PM EDT265.00256.08240.30240.800.00--0108.84%
SPY240517C002700002024-04-02 1:23PM EDT270.00249.73235.33235.830.00-21106.47%
SPY240517C002750002024-04-02 1:13PM EDT275.00244.83230.36230.860.00-214104.15%
SPY240517C002800002024-04-15 4:05PM EDT280.00225.73225.39225.89-12.72-5.33%85101.81%
SPY240517C002850002024-04-09 11:43AM EDT285.00233.39220.42220.920.00-12312499.51%
SPY240517C002900002024-03-15 2:07PM EDT290.00222.72222.40222.890.00--1146.14%
SPY240517C002950002024-03-22 3:16PM EDT295.00228.70210.49210.980.00-1295.04%
SPY240517C003000002024-04-11 2:49PM EDT300.00220.60205.52206.010.00-48592.80%
SPY240517C003050002024-03-26 9:57AM EDT305.00218.89200.56201.040.00-9990.63%
SPY240517C003100002024-04-02 1:12PM EDT310.00210.25195.60196.080.00-2188.53%
SPY240517C003150002024-01-24 1:36PM EDT315.00178.02195.18195.810.00--1118.16%
SPY240517C003200002024-03-19 3:51PM EDT320.00198.80185.67186.140.00-1284.20%
SPY240517C003250002024-03-19 1:05PM EDT325.00192.98180.69181.180.00-4182.03%
SPY240517C003300002024-04-11 10:07AM EDT330.00185.16175.76176.210.00-1680.08%
SPY240517C003350002024-04-11 11:19AM EDT335.00180.67170.81171.240.00-52778.03%
SPY240517C003400002024-04-01 9:36AM EDT340.00186.75165.85166.280.00-2275.98%
SPY240517C003450002024-03-27 11:39AM EDT345.00177.84160.88161.320.00-51273.90%
SPY240517C003500002024-04-15 9:55AM EDT350.00167.00155.92156.35-5.22-3.03%23671.83%
SPY240517C003550002024-01-19 4:54PM EDT355.00132.66147.61148.150.00-220.00%
SPY240517C003600002024-04-02 9:30AM EDT360.00161.10146.00146.430.00-13667.77%
SPY240517C003650002024-04-11 12:15PM EDT365.00152.16141.04141.470.00-61165.76%
SPY240517C003700002024-04-01 3:01PM EDT370.00154.72136.09136.510.00-1763.78%
SPY240517C003750002024-04-11 10:26AM EDT375.00140.01131.13131.560.00-53561.80%
SPY240517C003800002024-04-12 11:35AM EDT380.00136.35126.18126.600.00-506359.83%
SPY240517C003850002024-04-12 10:31AM EDT385.00131.36121.23121.650.00-11057.89%
SPY240517C003900002024-04-15 10:48AM EDT390.00124.26116.28116.70-3.32-2.60%1655.95%
SPY240517C003950002024-04-15 11:30AM EDT395.00118.94111.33111.75+1.72+1.47%101053.99%
SPY240517C004000002024-04-15 3:50PM EDT400.00107.40106.35106.80-5.25-4.66%3515651.95%
SPY240517C004050002024-04-15 2:40PM EDT405.00103.31101.44101.86-16.59-13.84%23850.12%
SPY240517C004100002024-04-15 9:40AM EDT410.00107.6296.4796.92+0.49+0.46%11949.26%
SPY240517C004150002024-04-15 11:31AM EDT415.0099.1091.5491.98+1.45+1.48%11847.28%
SPY240517C004200002024-04-12 4:03PM EDT420.0090.5686.6187.05-2.97-3.18%11,59745.34%
SPY240517C004250002024-04-15 10:10AM EDT425.0090.5881.6982.13+2.43+2.76%16143.43%
SPY240517C004300002024-04-15 4:00PM EDT430.0077.3576.7877.22-6.16-7.38%12,63541.53%
SPY240517C004350002024-04-15 3:26PM EDT435.0072.6671.8872.32-6.15-7.80%1047839.65%
SPY240517C004400002024-04-15 12:56PM EDT440.0067.9667.0167.44-5.96-8.06%72,15437.81%
SPY240517C004450002024-04-15 1:26PM EDT445.0065.8562.1562.58-2.57-3.76%717135.99%
SPY240517C004480002024-04-12 3:12PM EDT448.0065.4959.2459.68+0.64+0.99%12934.94%
SPY240517C004490002024-04-15 10:24AM EDT449.0066.7558.2858.71+3.10+4.87%11034.56%
SPY240517C004500002024-04-15 4:07PM EDT450.0057.6557.3257.75-5.30-8.42%4556834.23%
SPY240517C004510002024-04-12 1:34PM EDT451.0061.9656.3656.790.00-31233.89%
SPY240517C004520002024-04-12 3:52PM EDT452.0061.6155.4055.820.00-21433.51%
SPY240517C004530002024-04-15 11:27AM EDT453.0061.4654.4454.86-2.96-4.59%389433.16%
SPY240517C004540002024-04-12 1:36PM EDT454.0059.0553.4853.910.00-186832.84%
SPY240517C004550002024-04-15 1:38PM EDT455.0054.7952.5252.95-3.28-5.65%647632.48%
SPY240517C004560002024-04-10 11:38AM EDT456.0061.1051.5752.000.00-19832.16%
SPY240517C004570002024-04-10 11:11AM EDT457.0060.5150.6151.040.00-84531.80%
SPY240517C004580002024-04-15 3:26PM EDT458.0050.2349.6750.09-5.03-9.10%69031.46%
SPY240517C004590002024-04-04 3:41PM EDT459.0049.4948.7249.14-8.63-14.85%11,26731.12%
SPY240517C004600002024-04-15 3:42PM EDT460.0047.9747.7748.20-6.51-11.95%1011,68530.81%
SPY240517C004610002024-04-12 2:49PM EDT461.0052.5746.8347.250.00-1016130.46%
SPY240517C004620002024-04-15 2:04PM EDT462.0047.6045.8946.31-6.89-12.64%113230.14%
SPY240517C004630002024-04-15 1:27PM EDT463.0048.0644.9545.37-2.44-4.83%19929.82%
SPY240517C004640002024-04-12 3:17PM EDT464.0049.1944.0144.440.00-31,34429.51%
SPY240517C004650002024-04-15 3:53PM EDT465.0043.8643.2443.43-6.14-12.28%1044728.99%
SPY240517C004660002024-04-12 2:11PM EDT466.0049.2342.3142.490.00-141,65128.64%
SPY240517C004670002024-04-15 2:01PM EDT467.0043.0941.3841.57-4.63-9.70%1035028.35%
SPY240517C004680002024-04-15 3:09PM EDT468.0040.7740.4640.64-4.67-10.28%150828.03%
SPY240517C004690002024-04-15 12:30PM EDT469.0042.5939.5439.72-2.99-6.56%657627.72%
SPY240517C004700002024-04-15 4:14PM EDT470.0038.7038.6238.81-6.27-13.94%1065,58727.44%
SPY240517C004710002024-04-15 2:15PM EDT471.0038.7937.7137.89-4.81-11.03%348327.12%
SPY240517C004720002024-04-15 3:17PM EDT472.0037.0436.8036.98-5.63-13.19%2532226.82%
SPY240517C004730002024-04-15 12:58PM EDT473.0040.8735.9036.08-1.10-2.62%162026.53%
SPY240517C004740002024-04-15 3:35PM EDT474.0035.7335.0035.18-7.38-17.12%132426.25%
SPY240517C004750002024-04-15 3:32PM EDT475.0035.0034.1134.28-4.70-11.84%1643225.95%
SPY240517C004760002024-04-12 1:40PM EDT476.0038.6233.2233.390.00-3056525.66%
SPY240517C004770002024-04-15 3:16PM EDT477.0032.6232.3332.50-4.63-12.43%294525.37%
SPY240517C004780002024-04-15 3:57PM EDT478.0032.1431.4631.62-9.17-22.20%1233225.09%
SPY240517C004790002024-04-15 11:22AM EDT479.0036.4330.5830.75-3.23-8.14%71,27624.82%
SPY240517C004800002024-04-15 4:01PM EDT480.0029.8129.7229.88-5.86-16.43%2433,36324.55%
SPY240517C004810002024-04-12 2:34PM EDT481.0034.4728.8629.020.00-1024924.28%
SPY240517C004820002024-04-11 3:21PM EDT482.0040.6228.0028.160.00-229924.01%
SPY240517C004830002024-04-15 3:24PM EDT483.0027.6027.1627.31-4.99-15.31%1345323.74%
SPY240517C004840002024-04-15 11:26AM EDT484.0031.9226.3226.47-3.27-9.29%4195523.48%
SPY240517C004850002024-04-15 3:56PM EDT485.0026.1825.4825.63-3.89-12.94%3,0283,36123.21%
SPY240517C004860002024-04-15 3:56PM EDT486.0025.3824.6624.80-3.89-13.29%1240422.96%
SPY240517C004870002024-04-15 1:23PM EDT487.0026.9323.8423.98-1.92-6.66%1787522.70%
SPY240517C004880002024-04-15 1:25PM EDT488.0025.9923.0323.17-2.00-7.15%212,88922.46%
SPY240517C004890002024-04-15 3:36PM EDT489.0022.8422.2322.36-4.57-16.67%61,60722.19%
SPY240517C004900002024-04-15 4:00PM EDT490.0021.5021.4521.56-4.59-17.59%1427,11721.94%
SPY240517C004910002024-04-15 10:17AM EDT491.0021.1920.6520.78-4.06-16.08%161,46321.70%
SPY240517C004920002024-04-15 4:03PM EDT492.0020.0019.8820.00-6.69-25.07%857921.46%
SPY240517C004930002024-04-15 3:54PM EDT493.0019.6419.1219.23-7.50-27.63%3491421.21%
SPY240517C004940002024-04-15 3:05PM EDT494.0018.9118.3618.48-3.83-16.84%7138720.99%
SPY240517C004950002024-04-15 3:58PM EDT495.0018.0817.6217.73-4.53-20.04%536,32820.75%
SPY240517C004960002024-04-15 4:01PM EDT496.0017.0116.8916.99-4.53-21.03%125,44420.51%
SPY240517C004970002024-04-15 2:39PM EDT497.0017.1016.1716.27-2.82-14.16%282,15720.28%
SPY240517C004980002024-04-15 3:49PM EDT498.0016.0915.4715.56-3.44-17.61%201,51020.06%
SPY240517C004990002024-04-15 3:56PM EDT499.0015.3114.7714.86-4.08-21.04%1171,47519.83%
SPY240517C005000002024-04-15 4:14PM EDT500.0014.1314.0914.16-4.47-24.03%4,12733,84219.59%
SPY240517C005030002024-04-15 4:05PM EDT503.0012.1812.1212.19-3.63-22.96%4461,65518.95%
SPY240517C005040002024-04-15 4:12PM EDT504.0011.5711.4911.56-3.70-24.23%3,3553,52918.74%
SPY240517C005050002024-04-15 4:14PM EDT505.0010.9010.8810.94-3.83-26.00%2,4897,06218.52%
SPY240517C005060002024-04-15 4:05PM EDT506.0010.3610.2810.34-3.53-25.41%1,4781,92318.31%
SPY240517C005070002024-04-15 4:14PM EDT507.009.769.709.76-3.00-23.51%1,6954,09518.11%
SPY240517C005080002024-04-15 4:14PM EDT508.009.169.139.19-3.22-26.01%2,6472,32017.91%
SPY240517C005090002024-04-15 4:06PM EDT509.008.658.588.64-3.46-28.57%2,6585,22117.70%
SPY240517C005100002024-04-15 4:14PM EDT510.008.098.058.11-3.42-29.71%7,76110,62117.51%
SPY240517C005110002024-04-15 3:59PM EDT511.007.777.537.59-3.11-28.58%2,3023,32117.31%
SPY240517C005120002024-04-15 4:12PM EDT512.007.107.057.09-3.22-31.20%3,3202,12317.11%
SPY240517C005130002024-04-15 3:58PM EDT513.006.806.566.61-2.85-29.53%5,8904,46616.92%
SPY240517C005140002024-04-15 4:03PM EDT514.006.196.106.16-2.94-32.20%5,2124,41716.75%
SPY240517C005150002024-04-15 4:14PM EDT515.005.695.665.72-2.86-33.45%10,08719,29016.57%
SPY240517C005160002024-04-15 4:13PM EDT516.005.295.245.30-2.63-33.21%3,2244,67916.39%
SPY240517C005170002024-04-15 4:03PM EDT517.004.894.844.89-2.58-34.54%2,9414,22916.21%
SPY240517C005180002024-04-15 4:12PM EDT518.004.514.464.51-2.46-35.29%3,1487,31716.04%
SPY240517C005190002024-04-15 4:02PM EDT519.004.154.104.15-2.23-34.95%4,5458,26115.88%
SPY240517C005200002024-04-15 4:14PM EDT520.003.783.763.81-2.22-37.00%21,00018,25315.72%
SPY240517C005210002024-04-15 3:55PM EDT521.003.663.443.49-1.94-34.64%3,1405,99415.57%
SPY240517C005220002024-04-15 4:09PM EDT522.003.183.143.18-1.97-38.25%4,84111,22115.40%
SPY240517C005230002024-04-15 4:00PM EDT523.002.942.862.90-1.83-38.36%9,96910,68715.26%
SPY240517C005240002024-04-15 4:14PM EDT524.002.612.602.63-1.77-40.41%5,4015,45715.11%
SPY240517C005250002024-04-15 4:13PM EDT525.002.392.362.39-1.59-39.95%14,37416,30214.99%
SPY240517C005260002024-04-15 4:09PM EDT526.002.152.122.16-1.50-41.10%3,8284,69814.85%
SPY240517C005270002024-04-15 4:13PM EDT527.001.931.911.95-1.34-40.98%4,5638,55814.73%
SPY240517C005280002024-04-15 3:59PM EDT528.001.791.721.76-1.24-40.92%3,5545,65014.62%
SPY240517C005290002024-04-15 4:03PM EDT529.001.561.541.58-1.20-43.48%2,8393,11114.51%
SPY240517C005300002024-04-15 4:14PM EDT530.001.401.381.41-1.09-43.78%7,39611,13114.38%
SPY240517C005310002024-04-15 4:07PM EDT531.001.241.231.26-1.01-44.89%2,4887,13114.28%
SPY240517C005320002024-04-15 3:56PM EDT532.001.191.101.13-0.82-40.80%1,5823,94714.20%
SPY240517C005330002024-04-15 4:13PM EDT533.001.000.981.00-0.72-41.86%1,3094,57614.08%
SPY240517C005340002024-04-15 3:55PM EDT534.000.940.870.89-0.68-41.98%3,2963,61114.00%
SPY240517C005350002024-04-15 4:08PM EDT535.000.780.770.80-0.68-46.58%2,82215,89813.97%
SPY240517C005360002024-04-15 3:53PM EDT536.000.730.690.71-0.58-44.27%1,4958,47413.89%
SPY240517C005370002024-04-15 3:59PM EDT537.000.650.610.63-0.48-42.48%1,80113,26013.83%
SPY240517C005380002024-04-15 3:59PM EDT538.000.570.540.56-0.46-44.66%6854,43713.78%
SPY240517C005390002024-04-15 4:07PM EDT539.000.490.480.49-0.43-46.74%1,29710,40113.70%
SPY240517C005400002024-04-15 4:14PM EDT540.000.440.420.44-0.38-46.34%8,37630,76913.70%
SPY240517C005450002024-04-15 4:04PM EDT545.000.240.240.25-0.21-46.67%3,43122,16913.67%
SPY240517C005500002024-04-15 4:09PM EDT550.000.140.140.15-0.11-44.00%98815,43813.82%
SPY240517C005550002024-04-15 3:51PM EDT555.000.090.090.10-0.06-40.00%5598,70014.21%
SPY240517C005600002024-04-15 3:25PM EDT560.000.060.050.07-0.03-33.33%3259,16414.65%
SPY240517C005650002024-04-15 3:41PM EDT565.000.040.040.05-0.02-33.33%3474,62915.14%
SPY240517C005700002024-04-15 2:45PM EDT570.000.030.030.04-0.01-25.00%557,85115.72%
SPY240517C005750002024-04-15 2:56PM EDT575.000.030.020.030.00-174,31216.21%
SPY240517C005800002024-04-15 2:56PM EDT580.000.030.010.03+0.01+50.00%682,17417.19%
SPY240517C005850002024-04-15 2:20PM EDT585.000.020.010.02-0.01-33.33%2021,25317.38%
SPY240517C005900002024-04-15 2:00PM EDT590.000.020.010.02+0.01+100.00%9203,20118.36%
SPY240517C005950002024-04-15 9:30AM EDT595.000.020.010.02+0.01+100.00%3693019.14%
SPY240517C006000002024-04-15 2:07PM EDT600.000.020.010.020.00-284220.12%
SPY240517C006050002024-04-01 1:02PM EDT605.000.020.010.020.00-122120.90%
SPY240517C006100002024-04-12 12:24PM EDT610.000.010.000.020.00-12,03621.88%
SPY240517C006150002024-04-15 11:30AM EDT615.000.020.000.01+0.01+100.00%1114421.49%
Putsfor17 May 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SPY240517P002400002024-04-15 2:27PM EDT240.000.020.010.020.00-76,94177.34%
SPY240517P002450002024-04-15 2:26PM EDT245.000.020.010.020.00-71,16175.00%
SPY240517P002500002024-04-15 3:40PM EDT250.000.020.010.02-0.01-33.33%212,99973.44%
SPY240517P002550002024-04-15 1:30PM EDT255.000.020.020.030.00-501,37974.22%
SPY240517P002600002024-04-15 3:24PM EDT260.000.020.020.03-0.01-33.33%841,66072.27%
SPY240517P002650002024-04-15 12:43PM EDT265.000.020.020.03-0.01-33.33%505,87770.31%
SPY240517P002700002024-04-15 11:25AM EDT270.000.020.020.04-0.01-33.33%601,11969.53%
SPY240517P002750002024-04-15 1:29PM EDT275.000.040.030.040.00-2,2057,86068.36%
SPY240517P002800002024-04-15 12:24PM EDT280.000.030.030.04-0.01-25.00%856,10666.41%
SPY240517P002850002024-04-15 9:31AM EDT285.000.020.030.05-0.03-60.00%135,74065.43%
SPY240517P002900002024-04-15 10:07AM EDT290.000.030.040.05-0.01-25.00%1324,83064.26%
SPY240517P002950002024-04-15 11:26AM EDT295.000.040.040.05-0.02-33.33%3572562.50%
SPY240517P003000002024-04-15 4:00PM EDT300.000.050.040.060.00-2044,22561.13%
SPY240517P003050002024-04-15 3:18PM EDT305.000.060.050.060.00-13,69059.96%
SPY240517P003100002024-04-15 3:59PM EDT310.000.060.060.07-0.01-14.29%488,41359.18%
SPY240517P003150002024-04-15 3:18PM EDT315.000.080.060.07+0.04+100.00%214,74157.23%
SPY240517P003200002024-04-15 2:06PM EDT320.000.080.070.08-0.01-11.11%298,09756.35%
SPY240517P003250002024-04-12 3:29PM EDT325.000.080.070.090.00-303,37054.88%
SPY240517P003300002024-04-15 3:59PM EDT330.000.080.080.100.00-8108,27153.81%
SPY240517P003350002024-04-15 9:40AM EDT335.000.100.090.10-0.01-9.09%4776052.34%
SPY240517P003400002024-04-12 12:50PM EDT340.000.120.100.110.00-1704,41351.17%
SPY240517P003450002024-04-12 1:22PM EDT345.000.140.110.120.00-276950.00%
SPY240517P003500002024-04-15 3:57PM EDT350.000.130.120.13-0.01-7.14%3273,24848.93%
SPY240517P003550002024-04-15 1:33PM EDT355.000.150.130.14+0.02+15.38%2183,39747.66%
SPY240517P003600002024-04-15 12:48PM EDT360.000.160.140.150.00-544,12546.29%
SPY240517P003650002024-04-15 3:18PM EDT365.000.170.150.170.00-62,92945.26%
SPY240517P003700002024-04-15 3:25PM EDT370.000.180.170.180.00-1282,68043.85%
SPY240517P003750002024-04-15 3:56PM EDT375.000.180.180.20-0.03-14.29%2910,79442.73%
SPY240517P003800002024-04-15 3:55PM EDT380.000.210.200.21+0.01+5.00%364,63841.31%
SPY240517P003850002024-04-15 3:17PM EDT385.000.240.220.24+0.02+9.09%194040.33%
SPY240517P003900002024-04-15 4:07PM EDT390.000.260.240.26+0.04+18.18%225159,78339.06%
SPY240517P003950002024-04-15 4:02PM EDT395.000.270.270.280.00-183,35837.74%
SPY240517P004000002024-04-15 3:59PM EDT400.000.300.290.30+0.05+20.00%109163,42736.38%
SPY240517P004050002024-04-15 4:02PM EDT405.000.330.330.34+0.02+6.45%3684,74535.33%
SPY240517P004100002024-04-15 2:52PM EDT410.000.370.360.38+0.02+5.71%2618,85434.20%
SPY240517P004150002024-04-15 4:02PM EDT415.000.400.400.42+0.06+17.65%642,34433.01%
SPY240517P004200002024-04-15 4:02PM EDT420.000.440.450.46+0.02+4.76%5,811330,30731.74%
SPY240517P004250002024-04-15 4:02PM EDT425.000.500.500.51+0.03+6.38%1947,49330.52%
SPY240517P004300002024-04-15 4:14PM EDT430.000.590.560.58+0.13+28.26%814167,13829.42%
SPY240517P004350002024-04-15 3:29PM EDT435.000.650.640.65+0.09+16.07%2,7077,23328.22%
SPY240517P004400002024-04-15 3:54PM EDT440.000.720.730.74+0.17+30.91%68222,68127.10%
SPY240517P004450002024-04-15 4:05PM EDT445.000.840.840.85+0.21+33.33%8391,18225.99%
SPY240517P004480002024-04-15 4:13PM EDT448.000.930.920.94+0.19+25.68%493,56725.40%
SPY240517P004490002024-04-15 4:10PM EDT449.000.950.950.97+0.24+33.80%798,64025.20%
SPY240517P004500002024-04-15 4:09PM EDT450.000.980.980.99+0.27+38.03%1,810187,88624.93%
SPY240517P004510002024-04-15 3:31PM EDT451.001.011.011.03+0.14+16.09%1,25112,39124.76%
SPY240517P004520002024-04-15 3:07PM EDT452.001.061.041.07+0.09+9.28%1112,15924.59%
SPY240517P004530002024-04-15 2:11PM EDT453.001.031.081.10+0.23+28.75%895,37124.35%
SPY240517P004540002024-04-15 2:19PM EDT454.001.101.121.14+0.19+20.88%177,17924.17%
SPY240517P004550002024-04-15 4:08PM EDT455.001.171.151.17+0.32+37.65%752100,11523.92%
SPY240517P004560002024-04-15 3:59PM EDT456.001.171.201.22+0.26+28.57%65513,42923.77%
SPY240517P004570002024-04-15 4:07PM EDT457.001.241.241.26+0.24+24.00%1207,67323.55%
SPY240517P004580002024-04-15 3:42PM EDT458.001.291.281.30+0.38+41.76%1026,35823.33%
SPY240517P004590002024-04-15 3:59PM EDT459.001.301.331.35+0.17+15.04%2341,66023.15%
SPY240517P004600002024-04-15 4:02PM EDT460.001.391.381.40+0.45+47.87%4,46230,36422.96%
SPY240517P004610002024-04-15 4:02PM EDT461.001.431.431.45+0.29+25.44%3295,84622.75%
SPY240517P004620002024-04-15 3:59PM EDT462.001.451.481.51+0.43+42.16%3132,70622.58%
SPY240517P004630002024-04-15 3:59PM EDT463.001.501.541.56+0.46+44.23%8234,35822.37%
SPY240517P004640002024-04-15 3:56PM EDT464.001.561.601.62+0.38+32.20%1,1797,23722.18%
SPY240517P004650002024-04-15 4:12PM EDT465.001.661.661.68+0.50+43.10%3,43726,40321.98%
SPY240517P004660002024-04-15 3:56PM EDT466.001.641.731.75+0.43+35.54%4134,41021.81%
SPY240517P004670002024-04-15 3:42PM EDT467.001.781.801.82+0.52+41.27%8861,86621.63%
SPY240517P004680002024-04-15 3:56PM EDT468.001.821.871.89+0.57+45.60%7474,30421.43%
SPY240517P004690002024-04-15 3:59PM EDT469.001.901.941.97+0.39+25.83%9323,40921.26%
SPY240517P004700002024-04-15 4:12PM EDT470.002.032.022.05+0.67+49.26%8,33718,22321.08%
SPY240517P004710002024-04-15 3:43PM EDT471.002.112.102.14+0.56+36.13%1,4513,75020.92%
SPY240517P004720002024-04-15 3:59PM EDT472.002.142.192.23+0.54+33.75%9482,13520.74%
SPY240517P004730002024-04-15 4:01PM EDT473.002.282.282.32+0.68+42.50%1,0295,96020.55%
SPY240517P004740002024-04-15 3:50PM EDT474.002.272.382.42+0.68+42.77%1,4242,38220.38%
SPY240517P004750002024-04-15 4:10PM EDT475.002.492.482.51+0.82+49.10%8,78718,50120.17%
SPY240517P004760002024-04-15 4:03PM EDT476.002.602.582.63+0.82+46.07%4,3135,46020.03%
SPY240517P004770002024-04-15 4:00PM EDT477.002.662.702.73+0.86+47.78%1,0799,48919.82%
SPY240517P004780002024-04-15 3:44PM EDT478.002.742.812.85+0.86+45.74%5,7552,93319.65%
SPY240517P004790002024-04-15 3:52PM EDT479.002.792.932.97+0.84+43.08%6,1763,01319.46%
SPY240517P004800002024-04-15 4:14PM EDT480.003.083.063.10+1.08+54.00%57,61255,90719.29%
SPY240517P004810002024-04-15 3:59PM EDT481.003.123.203.24+0.91+41.18%2,53523,51519.12%
SPY240517P004820002024-04-15 4:12PM EDT482.003.323.343.38+1.11+50.23%86,01912,90318.95%
SPY240517P004830002024-04-15 3:57PM EDT483.003.293.493.53+0.87+35.95%2,02711,30018.78%
SPY240517P004840002024-04-15 4:07PM EDT484.003.653.643.68+1.25+52.08%1,21526,01018.59%
SPY240517P004850002024-04-15 4:14PM EDT485.003.813.803.85+1.29+51.19%15,86119,57018.43%
SPY240517P004860002024-04-15 3:59PM EDT486.003.903.974.00+1.28+48.85%61,84743,47718.21%
SPY240517P004870002024-04-15 4:08PM EDT487.004.154.154.20+1.40+50.91%5,85039,74918.08%
SPY240517P004880002024-04-15 3:42PM EDT488.004.234.344.39+1.33+45.86%1,57845,06817.91%
SPY240517P004890002024-04-15 4:03PM EDT489.004.564.534.58+1.55+51.50%1,59848,43617.72%
SPY240517P004900002024-04-15 4:12PM EDT490.004.734.744.79+1.61+51.60%12,36062,70317.55%
SPY240517P004910002024-04-15 4:06PM EDT491.004.984.955.00+1.68+50.91%2,3934,99617.37%
SPY240517P004920002024-04-15 3:56PM EDT492.005.115.185.23+1.66+48.12%2,56547,95817.20%
SPY240517P004930002024-04-15 4:01PM EDT493.005.425.425.46+1.86+52.25%2,75517,95917.02%
SPY240517P004940002024-04-15 4:14PM EDT494.005.695.665.71+1.95+52.14%3,72019,08516.85%
SPY240517P004950002024-04-15 4:14PM EDT495.005.925.925.97+1.99+50.64%6,99817,25016.68%
SPY240517P004960002024-04-15 4:04PM EDT496.006.226.196.23+1.95+45.67%2,5888,21316.48%
SPY240517P004970002024-04-15 4:13PM EDT497.006.476.476.52+1.95+43.14%2,8337,59316.32%
SPY240517P004980002024-04-15 3:58PM EDT498.006.636.776.81+2.13+47.33%2,5188,58716.13%
SPY240517P004990002024-04-15 4:04PM EDT499.007.127.077.12+2.37+49.89%4,16010,22115.96%
SPY240517P005000002024-04-15 4:14PM EDT500.007.427.407.42+2.46+49.60%54,360139,36115.74%
SPY240517P005030002024-04-15 4:14PM EDT503.008.478.458.48+2.80+49.38%3,6309,15115.21%
SPY240517P005040002024-04-15 4:14PM EDT504.008.848.838.87+2.86+47.83%3,12413,90215.04%
SPY240517P005050002024-04-15 4:11PM EDT505.009.229.239.27+2.95+47.05%12,76826,37614.86%
SPY240517P005060002024-04-15 4:14PM EDT506.009.659.649.68+3.07+46.66%1,9369,82514.66%
SPY240517P005070002024-04-15 4:14PM EDT507.0010.1010.0710.11+2.92+40.67%1,6264,58014.47%
SPY240517P005080002024-04-15 4:14PM EDT508.0010.5010.5110.56+3.28+45.43%1,5606,27314.28%
SPY240517P005090002024-04-15 4:13PM EDT509.0010.9810.9811.03+3.42+45.24%12,2748,20414.09%
SPY240517P005100002024-04-15 4:14PM EDT510.0011.5011.4611.54+3.61+45.75%16,17662,30113.94%
SPY240517P005110002024-04-15 4:01PM EDT511.0012.0211.9712.04+3.68+44.12%26,44714,15813.73%
SPY240517P005120002024-04-15 3:57PM EDT512.0011.8512.4512.56+3.16+36.36%1,9866,65813.52%
SPY240517P005130002024-04-15 4:02PM EDT513.0013.0212.9913.11+3.88+42.45%2,7006,58013.33%
SPY240517P005140002024-04-15 4:13PM EDT514.0013.6013.5713.68+4.05+42.41%1,4965,51013.13%
SPY240517P005150002024-04-15 4:09PM EDT515.0014.1614.1514.27+4.13+41.18%6,36824,85512.93%
SPY240517P005160002024-04-15 3:54PM EDT516.0014.4014.7115.00+3.50+32.11%6693,56812.95%
SPY240517P005170002024-04-15 4:14PM EDT517.0015.4915.3115.64+4.54+41.46%4994,92712.76%
SPY240517P005180002024-04-15 4:00PM EDT518.0015.9615.9716.24+4.46+38.78%3165,08012.44%
SPY240517P005190002024-04-15 3:52PM EDT519.0016.1716.6517.02+4.16+34.64%2304,61412.46%
SPY240517P005200002024-04-15 4:08PM EDT520.0017.5017.3517.75+4.87+38.56%1,09314,95812.32%
SPY240517P005210002024-04-15 3:56PM EDT521.0017.5318.0818.47+3.94+28.99%972,86012.12%
SPY240517P005220002024-04-15 4:09PM EDT522.0019.0018.8419.24+4.81+33.90%1566,19911.98%
SPY240517P005230002024-04-15 3:29PM EDT523.0019.1219.6120.03+3.75+24.40%2355,17311.85%
SPY240517P005240002024-04-15 4:01PM EDT524.0020.6420.4120.82+4.67+29.24%3885,72611.66%
SPY240517P005250002024-04-15 3:50PM EDT525.0020.7121.2421.65+4.26+25.90%615,61811.53%
SPY240517P005260002024-04-15 3:46PM EDT526.0021.7022.0922.50+5.16+31.20%361,65711.41%
SPY240517P005270002024-04-15 3:56PM EDT527.0022.5522.9623.37+4.98+28.34%1273,40211.32%
SPY240517P005280002024-04-15 3:58PM EDT528.0023.4523.8624.27+4.93+26.62%591,87811.29%
SPY240517P005290002024-04-15 4:09PM EDT529.0024.9824.7825.18+5.81+30.31%633,10711.26%
SPY240517P005300002024-04-15 3:54PM EDT530.0025.2325.7126.12+4.95+24.41%2871,93211.32%
SPY240517P005310002024-04-15 10:17AM EDT531.0026.1526.6727.12+5.36+25.78%1628811.65%
SPY240517P005320002024-04-15 2:59PM EDT532.0026.8527.6628.09+3.97+17.35%25154011.82%
SPY240517P005330002024-04-15 12:36PM EDT533.0023.0028.6629.11+7.42+47.63%427312.24%
SPY240517P005340002024-04-15 10:20AM EDT534.0021.1129.6630.09-2.36-10.06%438312.46%
SPY240517P005350002024-04-15 1:36PM EDT535.0028.5530.6631.11+3.20+12.62%2035212.88%
SPY240517P005360002024-04-15 12:24PM EDT536.0025.1631.6632.11+1.16+4.83%221013.18%
SPY240517P005370002024-04-15 10:23AM EDT537.0024.3532.6633.09-0.05-0.20%14013.39%
SPY240517P005380002024-04-15 10:22AM EDT538.0028.5033.6634.09+3.49+13.95%52613.71%
SPY240517P005390002024-04-12 12:10PM EDT539.0025.8534.6635.090.00-2114.01%
SPY240517P005400002024-04-15 3:19PM EDT540.0036.2435.6636.09+7.19+24.75%1,29918314.32%
SPY240517P005450002024-04-15 2:34PM EDT545.0039.1540.6641.09+3.38+9.45%2215.81%
SPY240517P005500002024-04-15 3:19PM EDT550.0046.0945.6646.09+5.83+14.48%3407517.27%
SPY240517P005550002024-04-01 9:35AM EDT555.0030.7750.6651.090.00-2018.69%
SPY240517P005600002024-04-15 10:20AM EDT560.0047.0055.6556.09+8.88+23.29%2020.08%
SPY240517P005650002024-04-01 11:50AM EDT565.0043.2260.6561.090.00-2021.44%
SPY240517P005700002024-04-03 3:54PM EDT570.0050.4065.6566.090.00-1022.77%
SPY240517P005750002024-04-12 1:43PM EDT575.0064.5570.6571.090.00-3024.07%
SPY240517P005800002024-04-05 4:13PM EDT580.0061.7175.6576.090.00-3025.37%
SPY240517P005850002024-04-05 4:13PM EDT585.0066.7280.6581.110.00-2026.78%
SPY240517P005900002024-03-25 9:40AM EDT590.0070.1885.6586.110.00-2028.03%
SPY240517P005950002024-03-21 3:57PM EDT595.0072.6090.6591.110.00--029.25%
SPY240517P006000002024-03-20 1:15PM EDT600.0084.6095.6596.110.00--030.46%
SPY240517P006150002024-04-04 3:40PM EDT615.00101.63110.64111.110.00-1033.96%