Singapore markets open in 2 hours 50 minutes

SPDR S&P 500 ETF Trust (SPY)

NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
530.06+0.61 (+0.12%)
At close: 04:00PM EDT
530.02 -0.04 (-0.01%)
After hours: 06:10PM EDT
In the money
Show:ListStraddle
Callsfor24 May 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SPY240524C003950002024-05-20 9:37AM EDT395.00136.58134.95135.38+2.21+1.64%5213100.20%
SPY240524C004000002024-05-20 12:47PM EDT400.00131.46129.96130.39+9.59+7.87%32397.27%
SPY240524C004050002024-04-29 9:58AM EDT405.00106.45124.97125.390.00-151693.95%
SPY240524C004100002024-05-10 9:35AM EDT410.00113.11119.98120.400.00-1790.92%
SPY240524C004150002024-05-06 2:18PM EDT415.00101.56114.98115.410.00-1287.50%
SPY240524C004200002024-05-14 2:39PM EDT420.00103.78109.99110.410.00-15383.98%
SPY240524C004250002024-05-15 11:24AM EDT425.00103.60104.99105.420.00-27380.57%
SPY240524C004300002024-05-20 1:20PM EDT430.00101.48100.00100.42+0.68+0.67%11477.15%
SPY240524C004350002024-05-17 9:53AM EDT435.0094.0895.0095.430.00-62473.63%
SPY240524C004400002024-05-20 4:08PM EDT440.0090.5490.0190.44+1.45+1.63%626570.41%
SPY240524C004450002024-05-20 11:57AM EDT445.0086.4785.0285.44+2.32+2.76%13266.99%
SPY240524C004500002024-05-17 2:56PM EDT450.0079.5080.0380.450.00-6411163.67%
SPY240524C004550002024-05-15 4:02PM EDT455.0075.0475.0375.460.00-11960.16%
SPY240524C004560002024-05-16 1:42PM EDT456.0074.4674.0474.460.00--1459.62%
SPY240524C004600002024-05-20 10:54AM EDT460.0071.8370.0470.46+3.15+4.59%103556.64%
SPY240524C004650002024-05-17 1:52PM EDT465.0064.4065.0565.470.00-316953.22%
SPY240524C004660002024-05-16 2:17PM EDT466.0063.9064.0564.470.00--152.49%
SPY240524C004680002024-05-17 9:36AM EDT468.0061.3462.0562.480.00-161751.17%
SPY240524C004690002024-05-17 11:33AM EDT469.0060.1061.0661.480.00-2250.59%
SPY240524C004700002024-05-20 11:51AM EDT470.0061.2560.0660.48+3.36+5.80%89855.81%
SPY240524C004720002024-05-16 1:22PM EDT472.0058.5958.0658.490.00--654.39%
SPY240524C004750002024-05-20 1:06PM EDT475.0056.6455.0655.49+1.90+3.47%19851.90%
SPY240524C004800002024-05-17 3:59PM EDT480.0050.0050.0750.500.00-1021247.97%
SPY240524C004810002024-05-13 3:55PM EDT481.0040.8849.0749.500.00-262647.14%
SPY240524C004820002024-05-09 10:10AM EDT482.0037.3848.0848.500.00-14646.31%
SPY240524C004830002024-05-20 3:42PM EDT483.0047.5647.0847.50+0.64+1.36%18545.48%
SPY240524C004840002024-05-01 9:54AM EDT484.0020.9346.0846.500.00-503644.65%
SPY240524C004850002024-05-17 11:45AM EDT485.0044.0545.0845.510.00-813043.99%
SPY240524C004860002024-05-17 3:51PM EDT486.0044.6044.0844.51+0.83+1.90%122243.16%
SPY240524C004870002024-05-20 12:01PM EDT487.0044.7043.0843.51+9.70+27.71%1035642.33%
SPY240524C004880002024-05-15 12:48PM EDT488.0041.3342.0942.510.00-13041.50%
SPY240524C004890002024-05-17 10:35AM EDT489.0040.8841.0941.510.00-130940.67%
SPY240524C004900002024-05-20 2:08PM EDT490.0040.0040.0940.51+0.27+0.68%161,27739.82%
SPY240524C004910002024-05-13 1:00PM EDT491.0039.5939.0939.52+8.39+26.89%11139.16%
SPY240524C004920002024-05-16 12:33PM EDT492.0039.0338.0938.520.00-23338.31%
SPY240524C004930002024-05-17 9:48AM EDT493.0036.3537.0937.520.00-144437.45%
SPY240524C004940002024-05-20 4:04PM EDT494.0036.6136.1036.52+1.28+3.62%336136.62%
SPY240524C004950002024-05-20 12:01PM EDT495.0036.7035.1035.52+2.58+7.56%101,30635.77%
SPY240524C004960002024-05-20 1:35PM EDT496.0034.8734.1034.53+1.31+3.90%2127235.08%
SPY240524C004970002024-05-20 12:21PM EDT497.0034.3133.1033.53+1.54+4.70%1155634.23%
SPY240524C004980002024-05-17 10:29AM EDT498.0031.7132.1032.530.00-165833.37%
SPY240524C004990002024-05-15 11:56AM EDT499.0029.8531.1131.530.00-176232.52%
SPY240524C005000002024-05-20 1:35PM EDT500.0030.9030.1130.53+2.20+7.67%422,89031.67%
SPY240524C005010002024-05-20 1:35PM EDT501.0029.8729.1129.54+1.48+5.21%201,56330.93%
SPY240524C005020002024-05-20 2:06PM EDT502.0028.6628.1128.54+1.21+4.41%71,13530.08%
SPY240524C005030002024-05-20 2:08PM EDT503.0027.4827.1227.54+0.97+3.66%21,28729.20%
SPY240524C005040002024-05-20 12:21PM EDT504.0027.2926.1126.54+2.05+8.12%121,29928.32%
SPY240524C005050002024-05-20 4:10PM EDT505.0025.4225.1225.55+0.62+2.50%7461,09127.59%
SPY240524C005060002024-05-20 4:10PM EDT506.0024.4124.1324.55+0.73+3.08%875426.71%
SPY240524C005070002024-05-20 2:07PM EDT507.0023.6323.1323.56+0.69+3.01%11184325.95%
SPY240524C005080002024-05-20 2:58PM EDT508.0022.6422.1422.56+1.72+8.22%461,75425.05%
SPY240524C005090002024-05-20 3:57PM EDT509.0021.2521.3121.45+0.45+2.16%22179422.80%
SPY240524C005100002024-05-20 4:05PM EDT510.0020.5920.3220.45+0.71+3.57%2772,36121.95%
SPY240524C005110002024-05-20 2:46PM EDT511.0019.9619.3319.46+1.02+5.39%4376021.19%
SPY240524C005120002024-05-20 3:19PM EDT512.0018.8718.3318.47+1.01+5.66%3779020.44%
SPY240524C005130002024-05-20 4:13PM EDT513.0017.4317.3517.48+0.46+2.71%281,29119.65%
SPY240524C005140002024-05-20 3:48PM EDT514.0016.2916.3616.49+0.41+2.58%241,15018.87%
SPY240524C005150002024-05-20 3:59PM EDT515.0015.4515.3815.51+0.71+4.82%1982,67518.16%
SPY240524C005160002024-05-20 3:45PM EDT516.0014.5714.4014.53+0.70+5.05%351,72717.44%
SPY240524C005170002024-05-20 4:13PM EDT517.0013.5213.4413.56+0.47+3.60%332,39116.79%
SPY240524C005180002024-05-20 2:28PM EDT518.0012.9612.4712.60+0.99+8.27%412,62316.19%
SPY240524C005190002024-05-20 3:17PM EDT519.0012.1611.5311.64+1.04+9.35%512,59615.53%
SPY240524C005200002024-05-20 4:12PM EDT520.0010.6710.5910.70+0.36+3.49%48710,82414.97%
SPY240524C005210002024-05-20 4:00PM EDT521.0010.059.679.78+0.78+8.41%723,54014.49%
SPY240524C005220002024-05-20 3:50PM EDT522.008.758.768.87+0.26+3.06%1652,78213.99%
SPY240524C005230002024-05-20 4:08PM EDT523.008.017.887.98+0.39+5.12%2372,44113.51%
SPY240524C005240002024-05-20 2:46PM EDT524.007.017.037.12+0.27+4.01%893,56313.10%
SPY240524C005250002024-05-20 4:13PM EDT525.006.236.216.29+0.29+4.88%8169,43412.71%
SPY240524C005260002024-05-20 3:59PM EDT526.005.605.435.49+0.48+9.38%3174,81912.32%
SPY240524C005270002024-05-20 4:14PM EDT527.004.694.684.74+0.19+4.22%2,9273,80112.00%
SPY240524C005280002024-05-20 4:14PM EDT528.003.993.994.03+0.18+4.72%1,9226,43711.67%
SPY240524C005290002024-05-20 4:14PM EDT529.003.373.353.38+0.19+5.97%4,4307,62711.40%
SPY240524C005300002024-05-20 4:14PM EDT530.002.782.772.78+0.13+4.91%39,96316,60711.11%
SPY240524C005310002024-05-20 4:14PM EDT531.002.252.252.27+0.09+4.17%19,1597,62610.96%
SPY240524C005320002024-05-20 4:14PM EDT532.001.791.791.81+0.08+4.68%15,2705,25210.76%
SPY240524C005330002024-05-20 4:14PM EDT533.001.411.391.41+0.08+6.02%6,01810,77910.56%
SPY240524C005340002024-05-20 4:14PM EDT534.001.081.061.07+0.08+8.00%8,6334,42410.36%
SPY240524C005350002024-05-20 4:14PM EDT535.000.790.780.80+0.05+6.76%11,5279,56210.22%
SPY240524C005360002024-05-20 4:14PM EDT536.000.570.560.57+0.03+5.56%6,4386,43510.01%
SPY240524C005370002024-05-20 4:14PM EDT537.000.390.390.40+0.01+2.63%6,0902,9519.86%
SPY240524C005380002024-05-20 4:14PM EDT538.000.270.260.27+0.01+3.85%4,5545,2009.69%
SPY240524C005390002024-05-20 4:14PM EDT539.000.180.170.18+0.02+12.50%3,3512,5079.60%
SPY240524C005400002024-05-20 4:14PM EDT540.000.110.110.12-0.01-8.33%12,2028,8709.55%
SPY240524C005410002024-05-20 4:12PM EDT541.000.070.060.07-0.01-12.50%4,8081,8259.33%
SPY240524C005420002024-05-20 4:02PM EDT542.000.060.040.05+0.01+20.00%4,4061,2269.47%
SPY240524C005430002024-05-20 4:02PM EDT543.000.040.030.04+0.01+33.33%9961,6749.82%
SPY240524C005440002024-05-20 4:12PM EDT544.000.030.020.03+0.01+50.00%61482510.06%
SPY240524C005450002024-05-20 4:06PM EDT545.000.030.020.03+0.01+50.00%4,0832,70710.65%
SPY240524C005460002024-05-20 4:08PM EDT546.000.020.010.020.00-2811,04010.74%
SPY240524C005470002024-05-20 4:02PM EDT547.000.010.010.02-0.01-50.00%10391711.23%
SPY240524C005480002024-05-20 3:47PM EDT548.000.020.010.020.00-73691311.82%
SPY240524C005490002024-05-20 3:22PM EDT549.000.020.010.020.00-33141712.40%
SPY240524C005500002024-05-20 4:13PM EDT550.000.020.010.020.00-3691,85012.89%
SPY240524C005550002024-05-20 4:07PM EDT555.000.020.010.020.00-311,59415.63%
SPY240524C005600002024-05-20 3:47PM EDT560.000.010.000.010.00-166,44917.19%
SPY240524C005650002024-05-20 3:26PM EDT565.000.010.000.010.00-26812,87819.53%
SPY240524C005700002024-05-20 3:08PM EDT570.000.010.000.010.00-3367,87421.88%
SPY240524C005750002024-05-20 9:53AM EDT575.000.010.000.01-0.01-50.00%12224.22%
SPY240524C005800002024-05-16 3:33PM EDT580.000.010.000.010.00-8093326.56%
SPY240524C005850002024-05-20 9:47AM EDT585.000.010.000.010.00-12,37828.91%
SPY240524C005900002024-05-15 3:28PM EDT590.000.010.000.010.00-6,1486,21631.25%
SPY240524C005950002024-05-15 4:13PM EDT595.000.010.000.010.00-6,9937,00433.59%
SPY240524C006000002024-05-15 2:16PM EDT600.000.010.000.010.00-23535.94%
Putsfor24 May 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SPY240524P003950002024-05-16 3:32PM EDT395.000.010.000.010.00-169275.00%
SPY240524P004000002024-05-17 11:56AM EDT400.000.010.000.010.00-41,34371.88%
SPY240524P004050002024-05-16 3:48PM EDT405.000.010.000.010.00-40112,70970.31%
SPY240524P004100002024-05-16 3:49PM EDT410.000.010.000.010.00-80181167.19%
SPY240524P004150002024-05-20 12:41PM EDT415.000.010.000.010.00-11,18664.06%
SPY240524P004200002024-05-20 10:58AM EDT420.000.010.000.010.00-11,21860.94%
SPY240524P004250002024-05-20 3:55PM EDT425.000.010.000.010.00-102,21657.81%
SPY240524P004300002024-05-17 3:02PM EDT430.000.010.000.010.00-12,08654.69%
SPY240524P004350002024-05-17 10:31AM EDT435.000.010.000.010.00-311,11253.13%
SPY240524P004400002024-05-17 2:37PM EDT440.000.020.000.010.00-250450.00%
SPY240524P004440002024-05-17 3:33PM EDT444.000.010.000.010.00-252650.00%
SPY240524P004450002024-05-20 10:55AM EDT445.000.010.000.010.00-12,04549.22%
SPY240524P004460002024-05-17 11:55AM EDT446.000.010.000.010.00-555549.22%
SPY240524P004470002024-05-17 11:56AM EDT447.000.010.000.010.00-17848.44%
SPY240524P004480002024-05-20 2:54PM EDT448.000.010.000.01-0.01-50.00%1302647.66%
SPY240524P004490002024-05-20 11:15AM EDT449.000.010.000.01-0.01-50.00%1042646.88%
SPY240524P004500002024-05-20 1:23PM EDT450.000.010.000.010.00-58110,43346.88%
SPY240524P004510002024-05-20 2:07PM EDT451.000.020.000.01-0.02-50.00%17458146.09%
SPY240524P004520002024-05-20 1:30PM EDT452.000.010.000.01-0.02-66.67%3712045.31%
SPY240524P004530002024-05-14 11:24AM EDT453.000.010.000.01-0.03-75.00%1370544.53%
SPY240524P004540002024-05-20 1:26PM EDT454.000.010.000.01-0.02-66.67%1,01636844.53%
SPY240524P004550002024-05-20 1:26PM EDT455.000.010.000.01-0.01-50.00%1,2652,13643.75%
SPY240524P004560002024-05-17 9:37AM EDT456.000.010.000.010.00-205642.97%
SPY240524P004570002024-05-15 3:30PM EDT457.000.030.000.010.00-3710142.19%
SPY240524P004580002024-05-13 11:33AM EDT458.000.050.000.010.00-12712742.19%
SPY240524P004590002024-05-20 9:37AM EDT459.000.010.000.01-0.01-50.00%512141.41%
SPY240524P004600002024-05-20 3:44PM EDT460.000.010.000.01-0.01-50.00%241,95540.63%
SPY240524P004610002024-05-17 12:30PM EDT461.000.020.010.020.00-2542.97%
SPY240524P004620002024-05-16 3:36PM EDT462.000.010.010.02-0.02-66.67%111,10042.19%
SPY240524P004630002024-05-20 9:39AM EDT463.000.010.010.020.00-3441.80%
SPY240524P004640002024-05-16 3:45PM EDT464.000.040.010.020.00--541.02%
SPY240524P004650002024-05-20 11:41AM EDT465.000.010.010.02-0.01-50.00%1043,74040.63%
SPY240524P004660002024-05-16 2:19PM EDT466.000.030.010.020.00-12439.84%
SPY240524P004680002024-05-16 10:39AM EDT468.000.030.010.020.00--1,13038.67%
SPY240524P004690002024-05-20 11:55AM EDT469.000.020.010.02+0.01+100.00%12737.89%
SPY240524P004700002024-05-20 3:15PM EDT470.000.010.010.02-0.01-50.00%152,08537.50%
SPY240524P004710002024-05-17 2:09PM EDT471.000.020.010.020.00-21636.72%
SPY240524P004720002024-05-17 3:17PM EDT472.000.010.010.02-0.01-50.00%21236.33%
SPY240524P004740002024-05-17 1:04PM EDT474.000.020.010.020.00-47947535.16%
SPY240524P004750002024-05-20 1:00PM EDT475.000.020.010.020.00-4513,49834.38%
SPY240524P004760002024-05-17 3:38PM EDT476.000.010.010.020.00-48148133.99%
SPY240524P004770002024-05-20 10:03AM EDT477.000.020.010.02-0.01-33.33%5056633.20%
SPY240524P004780002024-05-14 3:46PM EDT478.000.070.010.020.00--232.62%
SPY240524P004790002024-05-20 11:09AM EDT479.000.010.010.02-0.03-75.00%71032.03%
SPY240524P004800002024-05-20 1:58PM EDT480.000.010.010.02-0.01-50.00%19215,31531.45%
SPY240524P004810002024-05-20 3:34PM EDT481.000.020.010.02-0.01-33.33%6190430.86%
SPY240524P004820002024-05-20 2:07PM EDT482.000.020.010.020.00-1161,19830.27%
SPY240524P004830002024-05-20 3:25PM EDT483.000.020.010.02-0.01-33.33%9562,24829.69%
SPY240524P004840002024-05-20 10:28AM EDT484.000.020.010.020.00-41,04229.10%
SPY240524P004850002024-05-20 3:54PM EDT485.000.020.010.020.00-5302,89128.52%
SPY240524P004860002024-05-20 3:30PM EDT486.000.020.010.020.00-271,00927.74%
SPY240524P004870002024-05-20 3:53PM EDT487.000.020.010.020.00-682,02527.34%
SPY240524P004880002024-05-20 2:51PM EDT488.000.030.010.020.00-63,35526.56%
SPY240524P004890002024-05-20 4:03PM EDT489.000.020.010.020.00-96,35626.17%
SPY240524P004900002024-05-20 3:57PM EDT490.000.020.010.02-0.01-33.33%70415,06425.39%
SPY240524P004910002024-05-20 3:48PM EDT491.000.020.010.02-0.01-33.33%6968,96925.00%
SPY240524P004920002024-05-20 4:14PM EDT492.000.020.010.02-0.01-33.33%794,21924.22%
SPY240524P004930002024-05-20 2:23PM EDT493.000.020.020.03-0.02-50.00%319,97724.81%
SPY240524P004940002024-05-20 12:55PM EDT494.000.020.020.03-0.01-33.33%293,59224.22%
SPY240524P004950002024-05-20 3:11PM EDT495.000.020.020.03-0.01-33.33%3,04111,55223.63%
SPY240524P004960002024-05-20 11:03AM EDT496.000.030.020.030.00-5419,67022.95%
SPY240524P004970002024-05-20 3:52PM EDT497.000.020.020.03-0.02-50.00%3684,36522.27%
SPY240524P004980002024-05-20 3:39PM EDT498.000.020.020.03-0.01-33.33%7895,21021.68%
SPY240524P004990002024-05-20 3:54PM EDT499.000.020.020.03-0.02-50.00%1,0622,63521.09%
SPY240524P005000002024-05-20 3:59PM EDT500.000.020.020.03-0.01-33.33%2,45118,38720.51%
SPY240524P005010002024-05-20 3:29PM EDT501.000.020.020.03-0.01-33.33%1,5993,07619.92%
SPY240524P005020002024-05-20 3:29PM EDT502.000.030.020.03-0.01-25.00%3133,83819.24%
SPY240524P005030002024-05-20 3:43PM EDT503.000.020.020.03-0.02-50.00%1522,31418.56%
SPY240524P005040002024-05-20 4:07PM EDT504.000.030.020.03-0.02-40.00%2,4674,65917.97%
SPY240524P005050002024-05-20 4:04PM EDT505.000.030.030.04-0.02-40.00%1863,88317.97%
SPY240524P005060002024-05-20 3:43PM EDT506.000.030.030.04-0.02-40.00%1,1373,23317.38%
SPY240524P005070002024-05-20 3:57PM EDT507.000.040.030.04-0.02-33.33%1,4286,84816.70%
SPY240524P005080002024-05-20 4:03PM EDT508.000.040.030.04-0.01-20.00%2,77523,40016.02%
SPY240524P005090002024-05-20 4:03PM EDT509.000.040.040.05-0.01-20.00%2,1881,88215.92%
SPY240524P005100002024-05-20 4:02PM EDT510.000.040.040.05-0.02-33.33%1,09222,32115.24%
SPY240524P005110002024-05-20 4:13PM EDT511.000.060.050.06-0.01-14.29%8652,06314.94%
SPY240524P005120002024-05-20 3:58PM EDT512.000.060.060.07-0.03-33.33%1,2873,78614.60%
SPY240524P005130002024-05-20 4:00PM EDT513.000.070.070.08-0.02-22.22%2,2614,05114.21%
SPY240524P005140002024-05-20 3:57PM EDT514.000.080.080.09-0.02-20.00%2,1607,35913.77%
SPY240524P005150002024-05-20 4:14PM EDT515.000.110.100.11-0.02-15.38%6,4479,01013.48%
SPY240524P005160002024-05-20 4:06PM EDT516.000.120.120.13-0.03-20.00%1,2733,81213.14%
SPY240524P005170002024-05-20 4:13PM EDT517.000.150.150.16-0.03-16.67%2,2516,87512.87%
SPY240524P005180002024-05-20 4:14PM EDT518.000.190.190.20-0.02-9.52%2,7716,37512.65%
SPY240524P005190002024-05-20 4:12PM EDT519.000.240.230.24-0.02-7.69%1,3576,46512.31%
SPY240524P005200002024-05-20 4:14PM EDT520.000.300.290.30-0.03-9.09%9,90920,17612.09%
SPY240524P005210002024-05-20 4:07PM EDT521.000.370.370.38-0.05-11.90%4,1564,52111.90%
SPY240524P005220002024-05-20 4:14PM EDT522.000.460.460.47-0.06-11.54%5,6025,72111.66%
SPY240524P005230002024-05-20 4:11PM EDT523.000.570.580.59-0.08-12.31%4,0834,78311.48%
SPY240524P005240002024-05-20 4:12PM EDT524.000.720.720.73-0.09-11.11%4,4564,79911.24%
SPY240524P005250002024-05-20 4:14PM EDT525.000.910.890.91-0.11-10.78%25,99215,36911.06%
SPY240524P005260002024-05-20 4:14PM EDT526.001.101.101.12-0.14-11.29%8,5025,97410.85%
SPY240524P005270002024-05-20 4:13PM EDT527.001.381.361.38-0.16-10.39%7,4597,61810.67%
SPY240524P005280002024-05-20 4:14PM EDT528.001.671.671.69-0.22-11.64%13,6186,27310.49%
SPY240524P005290002024-05-20 4:14PM EDT529.002.042.032.05-0.25-10.92%14,8948,22710.29%
SPY240524P005300002024-05-20 4:14PM EDT530.002.462.462.48-0.28-10.22%27,1097,50910.14%
SPY240524P005310002024-05-20 4:14PM EDT531.002.952.952.98-0.33-10.06%12,9603,42510.02%
SPY240524P005320002024-05-20 4:14PM EDT532.003.533.513.54-0.37-9.49%7,2102,0419.88%
SPY240524P005330002024-05-20 4:14PM EDT533.004.144.134.18-0.38-8.41%9924409.80%
SPY240524P005340002024-05-20 4:07PM EDT534.004.844.804.89-0.53-9.87%7031659.78%
SPY240524P005350002024-05-20 3:56PM EDT535.005.705.575.66-0.45-7.32%8951,4699.79%
SPY240524P005360002024-05-20 3:58PM EDT536.006.506.386.49-0.68-9.47%55569.89%
SPY240524P005370002024-05-20 3:28PM EDT537.006.947.257.37-0.77-9.99%3813510.08%
SPY240524P005380002024-05-20 11:38AM EDT538.007.208.188.31-1.89-20.79%73410.58%
SPY240524P005390002024-05-20 3:36PM EDT539.008.858.969.51-1.08-10.88%820513.09%
SPY240524P005400002024-05-20 3:25PM EDT540.009.919.9610.51-0.89-8.24%862014.06%
SPY240524P005410002024-05-20 3:47PM EDT541.0011.1910.9511.51-0.70-5.89%9815.02%
SPY240524P005420002024-05-20 2:20PM EDT542.0012.4711.9512.51+0.31+2.55%8015.97%
SPY240524P005430002024-05-20 2:20PM EDT543.0012.9712.9513.51+0.07+0.54%8116.90%
SPY240524P005450002024-05-20 11:47AM EDT545.0013.9414.9515.48-0.40-2.79%18118.43%
SPY240524P005460002024-05-13 4:07PM EDT546.0025.3215.9516.510.00-1019.58%
SPY240524P005470002024-05-13 4:07PM EDT547.0026.3416.9517.510.00-2020.46%
SPY240524P005500002024-05-20 4:04PM EDT550.0019.9519.9520.51-1.15-5.45%5323.05%
SPY240524P005550002024-05-20 4:04PM EDT555.0024.9624.9525.51-12.46-33.30%2027.17%
SPY240524P005650002024-04-04 2:19PM EDT565.0046.0452.8453.140.00-10127.61%
SPY240524P005850002024-05-17 3:50PM EDT585.0056.0954.9455.510.00-1149.24%
SPY240524P005900002024-05-17 3:50PM EDT590.0061.1159.9460.510.00-1052.61%