Singapore markets closed

SPDR S&P 500 ETF Trust (SPY)

NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
507.85+0.35 (+0.07%)
At close: 04:00PM EST
507.05 -0.80 (-0.16%)
After hours: 07:59PM EST
In the money
Show:ListStraddle
Callsfor28 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SPY240628C003000002024-02-22 10:59AM EST300.00208.95211.37212.390.00-53459.90%
SPY240628C003100002023-09-25 8:49AM EST310.00132.50117.96121.840.00-110.00%
SPY240628C003150002024-02-23 3:21PM EST315.00197.68196.70197.69+0.78+0.40%418056.23%
SPY240628C003200002024-02-14 3:56PM EST320.00183.82191.82192.800.00-84155.04%
SPY240628C003250002024-02-07 3:28PM EST325.00178.85186.93187.900.00-81953.83%
SPY240628C003300002024-02-05 2:34PM EST330.00169.68182.05183.010.00-6852.65%
SPY240628C003350002024-02-21 11:13AM EST335.00166.38177.17178.120.00-11051.47%
SPY240628C003400002024-02-05 11:21AM EST340.00157.90172.29173.230.00-336750.29%
SPY240628C003450002023-12-11 3:57PM EST345.00125.17138.35139.420.00-11010.00%
SPY240628C003500002024-02-08 10:31AM EST350.00153.75162.54163.460.00-4023849.07%
SPY240628C003550002024-02-06 3:50PM EST355.00144.66157.67158.570.00-2647.85%
SPY240628C003600002024-02-14 3:36PM EST360.00144.05152.80153.690.00-1314446.66%
SPY240628C003650002024-02-08 12:09PM EST365.00139.15147.93148.810.00-215645.47%
SPY240628C003700002024-02-23 9:39AM EST370.00145.73143.07143.94+6.20+4.44%1620544.29%
SPY240628C003750002024-02-02 10:04AM EST375.00123.04138.21139.070.00-587943.12%
SPY240628C003800002024-02-23 3:01PM EST380.00134.52133.36134.21+11.96+9.76%11,12241.97%
SPY240628C003850002024-02-02 1:44PM EST385.00116.90128.51129.350.00-62940.81%
SPY240628C003900002024-02-21 11:13AM EST390.00113.10123.67124.500.00-15839.67%
SPY240628C003950002024-02-08 1:18PM EST395.00110.39118.83119.650.00-21738.53%
SPY240628C003990002023-12-19 10:01AM EST399.0086.9786.9687.720.00-30720.00%
SPY240628C004000002024-02-09 1:54PM EST400.00108.20114.00114.810.00-121937.39%
SPY240628C004010002023-12-14 3:51PM EST401.0081.7285.1886.100.00-21230.00%
SPY240628C004020002023-12-11 1:41PM EST402.0072.0984.2585.160.00-16560.00%
SPY240628C004030002024-01-23 10:46AM EST403.0090.02111.20111.800.00-112036.53%
SPY240628C004040002024-02-12 10:05AM EST404.00105.09110.14110.950.00-1611036.50%
SPY240628C004050002024-01-25 1:59PM EST405.0090.59109.18109.980.00-217736.27%
SPY240628C004060002023-12-12 10:18AM EST406.0068.6980.5481.440.00-11070.00%
SPY240628C004070002024-01-19 9:48AM EST407.0080.6499.35100.050.00-42510.00%
SPY240628C004080002024-01-24 12:54PM EST408.0090.38106.29107.090.00-123935.60%
SPY240628C004090002024-01-04 2:18PM EST409.0072.6793.6994.580.00-250.00%
SPY240628C004100002024-02-09 12:04PM EST410.0097.80104.37105.160.00-19035.15%
SPY240628C004110002023-12-27 3:54PM EST411.0077.6685.6486.370.00-66500.00%
SPY240628C004120002023-12-28 1:22PM EST412.0077.9884.7585.430.00-21220.00%
SPY240628C004130002023-12-08 3:38PM EST413.0062.000.000.000.00-300.00%
SPY240628C004140002023-12-27 4:07PM EST414.0076.0582.8883.550.00-2240.00%
SPY240628C004150002024-01-26 12:22PM EST415.0083.7599.57100.350.00-243234.04%
SPY240628C004160002024-01-10 9:57AM EST416.0070.6092.0592.680.00-217819.28%
SPY240628C004170002024-01-19 9:48AM EST417.0071.5089.8490.530.00-21120.00%
SPY240628C004180002024-01-09 3:51PM EST418.0068.0488.6289.320.00-81180.00%
SPY240628C004190002024-01-10 11:14AM EST419.0067.9690.3791.050.00-228223.05%
SPY240628C004200002024-02-23 10:18AM EST420.0097.1094.7895.55+13.33+15.91%11,43332.94%
SPY240628C004210002024-01-24 12:57PM EST421.0078.1893.8294.590.00-13632.71%
SPY240628C004220002024-01-16 11:52AM EST422.0065.8888.2388.790.00-2024.09%
SPY240628C004230002024-01-18 3:08PM EST423.0065.0384.1884.850.00-20430.00%
SPY240628C004240002024-02-08 2:56PM EST424.0083.1390.9691.720.00-2513332.05%
SPY240628C004250002024-02-22 3:57PM EST425.0090.6590.0090.770.00-112731.84%
SPY240628C004260002024-02-22 3:57PM EST426.0089.7289.0589.810.00-19331.62%
SPY240628C004270002024-01-16 9:46AM EST427.0060.0281.2581.820.00-314517.69%
SPY240628C004280002024-01-10 10:26AM EST428.0059.7180.7081.360.00-29019.24%
SPY240628C004290002024-01-16 11:51AM EST429.0059.6181.6382.180.00-27723.24%
SPY240628C004300002024-02-23 11:22AM EST430.0085.8985.2586.00+1.87+2.23%240930.75%
SPY240628C004310002024-02-06 12:31PM EST431.0071.7184.3085.050.00-116030.54%
SPY240628C004320002024-01-16 9:44AM EST432.0055.6376.7177.220.00-4018.00%
SPY240628C004330002024-02-21 3:32PM EST433.0071.4082.4083.140.00-10052130.09%
SPY240628C004340002024-02-21 10:43AM EST434.0070.6881.4582.200.00-454529.89%
SPY240628C004350002024-02-21 9:31AM EST435.0069.8480.5181.250.00-538929.67%
SPY240628C004360002024-02-22 3:31PM EST436.0080.2779.5680.300.00-2648329.45%
SPY240628C004370002024-02-20 4:03PM EST437.0069.1378.6279.350.00-10016329.23%
SPY240628C004380002024-02-16 3:50PM EST438.0070.9377.6878.410.00-19825529.02%
SPY240628C004390002024-02-23 10:13AM EST439.0079.1976.7377.46+13.24+20.08%363328.80%
SPY240628C004400002024-02-23 10:16AM EST440.0078.4375.7976.52+12.94+19.76%153128.59%
SPY240628C004410002024-02-21 9:35AM EST441.0064.2674.8575.580.00-20023728.38%
SPY240628C004420002024-02-16 4:02PM EST442.0066.9973.9174.640.00-413128.17%
SPY240628C004430002024-02-21 3:36PM EST443.0073.6972.9873.69+10.90+17.36%129827.95%
SPY240628C004440002024-02-16 1:59PM EST444.0068.0472.0472.760.00-21837627.75%
SPY240628C004450002024-02-21 3:53PM EST445.0061.7271.1071.820.00-21,81827.53%
SPY240628C004460002024-02-22 1:54PM EST446.0070.1870.1770.880.00-10039527.32%
SPY240628C004470002024-02-21 9:34AM EST447.0058.7769.2469.950.00-527627.11%
SPY240628C004480002024-02-22 3:18PM EST448.0068.9068.3169.010.00-4928626.90%
SPY240628C004490002024-02-23 3:46PM EST449.0068.4167.3868.08+0.49+0.72%1214826.69%
SPY240628C004500002024-02-23 3:46PM EST450.0067.4166.4567.15+0.39+0.58%262,02526.48%
SPY240628C004510002024-02-22 9:33AM EST451.0062.0465.5266.220.00-223826.27%
SPY240628C004520002024-02-21 12:20PM EST452.0054.2864.5965.290.00-17021226.06%
SPY240628C004530002024-02-23 10:11AM EST453.0066.0663.6764.36+2.92+4.62%24025.85%
SPY240628C004540002024-02-22 11:25AM EST454.0061.2462.7563.440.00-214225.65%
SPY240628C004550002024-02-23 3:35PM EST455.0062.1761.8362.51-0.43-0.69%1391225.43%
SPY240628C004560002024-02-23 10:28AM EST456.0063.3760.9161.59+2.40+3.94%41,17225.23%
SPY240628C004570002024-02-23 10:27AM EST457.0062.4559.9960.67+2.40+4.00%442225.03%
SPY240628C004580002024-02-22 2:34PM EST458.0059.8759.0859.750.00-24330224.82%
SPY240628C004590002024-02-23 9:38AM EST459.0060.6758.1658.83+1.95+3.32%236324.61%
SPY240628C004600002024-02-23 12:47PM EST460.0058.5357.2557.92+0.33+0.57%22,82324.41%
SPY240628C004610002024-02-22 1:40PM EST461.0056.3956.3457.010.00-22031424.21%
SPY240628C004620002024-02-22 11:57AM EST462.0053.9055.4456.100.00-17014624.01%
SPY240628C004630002024-02-23 11:38AM EST463.0055.5954.5355.19+0.29+0.52%1037523.80%
SPY240628C004640002024-02-22 11:56AM EST464.0052.0653.6354.290.00-2231,03623.61%
SPY240628C004650002024-02-23 10:26AM EST465.0055.0752.7353.38+3.73+7.27%11,80023.40%
SPY240628C004660002024-02-22 2:35PM EST466.0052.7451.8352.480.00-4821,47023.20%
SPY240628C004670002024-02-22 1:42PM EST467.0051.1650.9451.580.00-38286123.00%
SPY240628C004680002024-02-23 12:48PM EST468.0051.3450.0550.69+1.07+2.13%295422.81%
SPY240628C004690002024-02-22 2:27PM EST469.0050.4749.1649.800.00-14466822.61%
SPY240628C004700002024-02-23 2:27PM EST470.0048.9048.2848.91+0.65+1.35%181,08522.41%
SPY240628C004710002024-02-22 10:15AM EST471.0045.4047.3948.020.00-214222.21%
SPY240628C004720002024-02-23 1:38PM EST472.0048.0446.5147.14+9.75+25.46%4162,23522.02%
SPY240628C004730002024-02-23 1:24PM EST473.0047.2045.6446.26+11.38+31.77%20020821.83%
SPY240628C004740002024-02-23 10:42AM EST474.0046.8344.7745.38+3.65+8.45%20610421.63%
SPY240628C004750002024-02-23 1:24PM EST475.0045.4643.9044.51+1.58+3.60%124,79921.44%
SPY240628C004760002024-02-16 11:42AM EST476.0039.5243.0343.640.00-11,69321.25%
SPY240628C004770002024-02-22 3:53PM EST477.0043.0042.1742.770.00-12027121.06%
SPY240628C004780002024-02-22 9:35AM EST478.0037.8941.3241.910.00-113520.87%
SPY240628C004790002024-02-23 9:47AM EST479.0043.1440.4641.06+2.46+6.05%163820.69%
SPY240628C004800002024-02-23 1:28PM EST480.0041.0639.6140.20+0.76+1.89%623,03520.49%
SPY240628C004810002024-02-09 2:43PM EST481.0035.1638.7739.350.00-301,52220.31%
SPY240628C004820002024-02-23 10:15AM EST482.0040.1237.9338.51+5.06+14.43%117820.13%
SPY240628C004830002024-02-13 1:43PM EST483.0028.1337.1037.670.00-25,13819.94%
SPY240628C004840002024-02-22 3:48PM EST484.0037.0236.2736.840.00-101,57519.77%
SPY240628C004850002024-02-23 3:24PM EST485.0036.1235.4536.01-0.21-0.58%499119.59%
SPY240628C004860002024-02-07 2:06PM EST486.0028.6134.6335.190.00-1014619.41%
SPY240628C004870002024-02-23 11:11AM EST487.0034.0233.8134.37-0.50-1.45%332,48419.23%
SPY240628C004900002024-02-23 3:24PM EST490.0032.0231.4131.95+0.02+0.06%5984318.71%
SPY240628C004950002024-02-23 3:00PM EST495.0028.3727.5428.05+0.04+0.14%454,51717.87%
SPY240628C005000002024-02-23 1:25PM EST500.0025.4223.8724.35+0.81+3.29%551,61217.09%
SPY240628C005050002024-02-23 1:49PM EST505.0021.6220.4320.70+0.71+3.40%504,76416.21%
SPY240628C005100002024-02-23 3:58PM EST510.0018.0117.4017.54+0.14+0.78%1541,33315.59%
SPY240628C005150002024-02-23 1:45PM EST515.0015.3014.4914.61+0.30+2.00%471,27814.98%
SPY240628C005200002024-02-23 2:22PM EST520.0012.3711.9512.02-0.08-0.64%15019,79914.46%
SPY240628C005250002024-02-23 3:50PM EST525.0010.269.699.76+0.11+1.08%624,80014.02%
SPY240628C005300002024-02-23 4:11PM EST530.007.837.757.82-0.28-3.45%2376,06313.65%
SPY240628C005350002024-02-23 12:33PM EST535.006.586.126.19+0.23+3.62%435,97713.33%
SPY240628C005400002024-02-23 2:24PM EST540.005.034.774.83+0.12+2.44%613,14713.06%
SPY240628C005450002024-02-23 1:28PM EST545.004.113.653.74+0.33+8.73%4166512.85%
SPY240628C005500002024-02-23 3:58PM EST550.002.992.802.84+0.11+3.82%473,93812.64%
SPY240628C005550002024-02-23 2:50PM EST555.002.252.102.17+0.42+22.95%31,36312.53%
SPY240628C005600002024-02-23 1:26PM EST560.001.821.571.63+0.11+6.43%41,68412.42%
SPY240628C005650002024-02-23 2:50PM EST565.001.281.171.22+0.04+3.23%8971612.35%
SPY240628C005700002024-02-23 10:28AM EST570.001.120.880.92+0.21+23.08%39730012.33%
SPY240628C005750002024-02-23 1:30PM EST575.000.790.660.70+0.07+9.72%1358712.35%
SPY240628C005800002024-02-23 10:58AM EST580.000.590.510.54+0.03+5.36%2103,44612.43%
SPY240628C005850002024-02-23 3:16PM EST585.000.420.390.420.00-6693,11012.53%
SPY240628C005900002024-02-22 2:40PM EST590.000.370.310.33+0.04+12.12%15212.65%
SPY240628C006000002024-02-23 12:23PM EST600.000.240.190.21+0.01+4.35%1232,20512.94%
Putsfor28 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SPY240628P003000002024-02-22 4:12PM EST300.000.320.310.33-0.03-8.57%751,50139.01%
SPY240628P003050002024-02-09 3:55PM EST305.000.410.330.350.00-5001,01238.21%
SPY240628P003100002024-02-15 3:51PM EST310.000.460.350.370.00-116337.38%
SPY240628P003150002024-02-22 10:00AM EST315.000.390.380.390.00-250636.55%
SPY240628P003200002024-02-21 3:37PM EST320.000.530.400.420.00-111,57535.84%
SPY240628P003250002024-02-22 10:52AM EST325.000.460.430.440.00-21,83034.99%
SPY240628P003300002024-02-22 2:58PM EST330.000.480.460.470.00-415034.23%
SPY240628P003350002024-02-08 1:04PM EST335.000.600.480.500.00-160833.47%
SPY240628P003400002024-02-22 10:29AM EST340.000.540.520.530.00-71,72932.69%
SPY240628P003450002024-02-22 9:30AM EST345.000.600.550.570.00-936731.98%
SPY240628P003500002024-02-23 2:37PM EST350.000.590.590.60-0.05-7.81%62,11531.18%
SPY240628P003550002024-02-23 2:17PM EST355.000.640.630.64-0.01-1.54%356230.45%
SPY240628P003600002024-02-23 12:59PM EST360.000.690.670.69-0.25-26.60%277729.76%
SPY240628P003650002024-02-23 1:17PM EST365.000.730.710.73-0.02-2.67%3601,04328.99%
SPY240628P003700002024-02-23 11:10AM EST370.000.780.760.78-0.03-3.70%7144,03928.27%
SPY240628P003750002024-02-23 10:46AM EST375.000.820.820.83-0.05-5.75%15,70327.53%
SPY240628P003800002024-02-22 1:12PM EST380.000.920.870.890.00-2281,60626.82%
SPY240628P003850002024-02-22 1:59PM EST385.000.960.940.96-0.01-1.03%62,51826.15%
SPY240628P003900002024-02-23 11:04AM EST390.001.041.011.03-0.05-4.59%1621,25125.44%
SPY240628P003950002024-02-22 9:54AM EST395.001.191.081.110.00-15,33924.76%
SPY240628P003990002024-02-21 2:25PM EST399.001.731.151.170.00-762,25424.17%
SPY240628P004000002024-02-23 3:30PM EST400.001.191.181.19-0.07-5.56%554,11124.04%
SPY240628P004010002024-02-22 9:30AM EST401.001.331.181.210.00-8568923.91%
SPY240628P004020002024-02-23 10:46AM EST402.001.221.201.23-0.13-9.63%8642023.78%
SPY240628P004030002024-02-23 1:30PM EST403.001.241.231.24-0.06-4.62%15332323.61%
SPY240628P004040002024-02-22 9:30AM EST404.001.401.241.260.00-145323.47%
SPY240628P004050002024-02-23 1:45PM EST405.001.301.261.28-0.04-2.99%257723.34%
SPY240628P004060002024-02-21 3:32PM EST406.001.871.281.300.00-31,52623.21%
SPY240628P004070002024-02-23 1:30PM EST407.001.321.301.32-0.32-19.51%15210023.07%
SPY240628P004080002024-01-12 10:18AM EST408.003.061.691.740.00-532224.24%
SPY240628P004090002024-02-22 3:59PM EST409.001.481.341.370.00-14366622.82%
SPY240628P004100002024-02-23 2:40PM EST410.001.391.371.39-0.07-4.79%1171,26522.68%
SPY240628P004110002024-02-13 2:40PM EST411.002.411.381.410.00-1221622.53%
SPY240628P004120002024-02-15 9:30AM EST412.001.981.411.430.00-16922.39%
SPY240628P004130002024-02-09 11:03AM EST413.001.831.431.460.00-81,50822.28%
SPY240628P004140002024-01-16 9:52AM EST414.003.832.062.090.00-15223.91%
SPY240628P004150002024-02-23 12:46PM EST415.001.551.481.51-0.03-1.90%490822.02%
SPY240628P004160002024-02-16 11:16AM EST416.001.991.501.530.00-13121.87%
SPY240628P004170002024-02-23 11:09AM EST417.001.611.531.56-0.68-29.69%3010721.75%
SPY240628P004180002024-02-23 11:09AM EST418.001.621.551.58-0.38-19.00%307421.60%
SPY240628P004190002024-02-23 3:59PM EST419.001.581.581.61-0.12-7.06%54021.47%
SPY240628P004200002024-02-23 12:18PM EST420.001.681.621.63-0.07-4.00%21,48821.32%
SPY240628P004210002024-02-23 3:35PM EST421.001.741.641.66-0.01-0.57%711521.19%
SPY240628P004220002024-01-18 1:33PM EST422.004.622.272.350.00-3914422.78%
SPY240628P004230002024-02-14 3:25PM EST423.002.511.701.720.00-199720.94%
SPY240628P004240002024-01-19 2:42PM EST424.003.682.352.430.00-15922.52%
SPY240628P004250002024-02-23 3:01PM EST425.001.751.751.78-0.19-9.79%13261020.67%
SPY240628P004260002024-02-23 3:24PM EST426.001.791.781.81-0.18-9.14%6823120.53%
SPY240628P004270002024-02-22 3:59PM EST427.001.991.811.840.00-12226020.40%
SPY240628P004280002024-02-23 1:35PM EST428.001.871.851.88-0.27-12.62%1690320.28%
SPY240628P004290002024-02-23 3:35PM EST429.001.881.891.91-0.18-8.74%720220.14%
SPY240628P004300002024-02-23 3:58PM EST430.001.931.921.94-0.16-7.66%131,91920.00%
SPY240628P004310002024-02-22 2:12PM EST431.002.101.961.980.00-319019.88%
SPY240628P004320002024-02-22 9:48AM EST432.002.061.982.01-0.19-8.44%116419.74%
SPY240628P004330002024-02-14 3:21PM EST433.002.992.022.050.00-125519.61%
SPY240628P004340002024-02-21 1:20PM EST434.002.092.072.09-0.99-32.14%35419.49%
SPY240628P004350002024-02-23 12:30PM EST435.002.222.112.13-0.03-1.33%3001,01419.36%
SPY240628P004360002024-02-23 4:07PM EST436.002.172.132.17-0.15-6.47%338219.23%
SPY240628P004370002024-02-23 11:09AM EST437.002.272.172.21-0.75-24.83%3095119.10%
SPY240628P004380002024-02-20 10:35AM EST438.003.422.212.260.00-34618.99%
SPY240628P004390002024-02-15 3:51PM EST439.003.072.262.300.00-12,00818.85%
SPY240628P004400002024-02-23 1:15PM EST440.002.352.302.34-0.12-4.86%332,38818.71%
SPY240628P004410002024-02-15 1:13PM EST441.003.282.352.390.00-11,33718.59%
SPY240628P004420002024-02-22 1:26PM EST442.002.592.392.430.00-355418.45%
SPY240628P004430002024-02-20 10:13AM EST443.003.792.442.480.00-52,22718.33%
SPY240628P004440002024-02-23 1:37PM EST444.002.522.482.53-0.85-25.22%13514818.20%
SPY240628P004450002024-02-23 10:37AM EST445.002.572.542.58-0.15-5.51%101,28018.07%
SPY240628P004460002024-02-23 11:09AM EST446.002.722.592.63-0.07-2.51%309717.94%
SPY240628P004470002024-02-23 11:09AM EST447.002.762.642.69-0.09-3.16%303,29517.83%
SPY240628P004480002024-02-23 9:51AM EST448.002.752.692.74-0.16-5.50%222717.69%
SPY240628P004490002024-02-23 4:01PM EST449.002.782.762.80-1.36-32.85%110217.57%
SPY240628P004500002024-02-23 4:01PM EST450.002.842.822.85-0.24-7.79%514,17317.43%
SPY240628P004510002024-02-02 3:11PM EST451.002.902.862.91-1.66-36.40%196317.30%
SPY240628P004520002024-02-22 1:10PM EST452.003.202.922.970.00-108817.17%
SPY240628P004530002024-02-22 2:19PM EST453.003.052.993.04-0.16-4.98%21,86617.06%
SPY240628P004540002024-02-22 11:50AM EST454.003.403.053.100.00-426116.93%
SPY240628P004550002024-02-23 1:19PM EST455.003.153.113.17-0.18-5.41%1165,66416.81%
SPY240628P004560002024-02-20 12:02PM EST456.003.333.183.23-1.69-33.67%3032216.67%
SPY240628P004570002024-02-16 11:33AM EST457.003.393.253.30-0.82-19.48%3051816.54%
SPY240628P004580002024-02-22 9:39AM EST458.003.873.323.370.00-17716.41%
SPY240628P004590002024-02-07 9:34AM EST459.004.873.393.450.00-26916.29%
SPY240628P004600002024-02-23 4:00PM EST460.003.503.483.52-0.25-6.67%3441,03016.16%
SPY240628P004610002024-02-23 10:31AM EST461.003.573.553.60-0.43-10.75%73716.04%
SPY240628P004620002024-02-22 11:02AM EST462.004.083.623.680.00-10023015.91%
SPY240628P004630002024-02-23 3:56PM EST463.003.703.713.77-1.28-25.70%361,51315.79%
SPY240628P004640002024-02-23 11:08AM EST464.003.943.793.85-0.27-6.41%302,20715.66%
SPY240628P004650002024-02-23 10:38AM EST465.003.873.903.94-0.30-7.19%86,92415.54%
SPY240628P004660002024-02-22 1:17PM EST466.004.333.994.020.00-194,82615.40%
SPY240628P004670002024-02-22 9:44AM EST467.004.134.064.12-0.63-13.24%136115.28%
SPY240628P004680002024-02-22 12:46PM EST468.004.174.164.22-0.41-8.95%494915.16%
SPY240628P004690002024-02-23 9:47AM EST469.004.284.264.32-0.34-7.36%126715.04%
SPY240628P004700002024-02-23 3:57PM EST470.004.334.384.42-0.29-6.28%569,93914.91%
SPY240628P004710002024-02-22 2:59PM EST471.004.824.474.530.00-7513014.79%
SPY240628P004720002024-02-23 1:38PM EST472.004.584.594.64-1.55-25.29%1,60527014.67%
SPY240628P004730002024-02-16 11:32AM EST473.006.024.694.750.00-213914.54%
SPY240628P004740002024-02-23 9:47AM EST474.004.824.814.87-0.36-6.95%130914.42%
SPY240628P004750002024-02-23 4:02PM EST475.004.984.944.98-0.22-4.23%28111,58914.29%
SPY240628P004760002024-02-23 4:02PM EST476.005.115.055.12-0.25-4.66%125914.18%
SPY240628P004770002024-02-22 11:14AM EST477.005.765.185.240.00-412714.05%
SPY240628P004780002024-02-22 2:21PM EST478.005.625.315.380.00-1378413.94%
SPY240628P004790002024-02-22 2:01PM EST479.005.775.455.520.00-951913.82%
SPY240628P004800002024-02-23 4:01PM EST480.005.655.615.66-0.33-5.52%2097,94313.69%
SPY240628P004810002024-02-22 3:13PM EST481.006.065.745.810.00-33,03113.58%
SPY240628P004820002024-02-23 12:00PM EST482.006.015.895.96-0.26-4.15%627613.45%
SPY240628P004830002024-02-22 2:36PM EST483.006.376.056.120.00-544613.34%
SPY240628P004840002024-02-23 9:50AM EST484.006.206.216.28-0.83-11.81%510513.21%
SPY240628P004850002024-02-23 2:24PM EST485.006.506.396.45-0.13-1.96%1184,27913.09%
SPY240628P004860002024-02-22 10:17AM EST486.007.296.556.630.00-46212.98%
SPY240628P004870002024-02-23 3:42PM EST487.006.686.746.81-0.50-6.96%1025812.86%
SPY240628P004900002024-02-23 4:00PM EST490.007.357.327.40-0.42-5.41%2481,26712.51%
SPY240628P004950002024-02-23 3:18PM EST495.008.348.468.52-0.46-5.23%21644311.94%
SPY240628P005000002024-02-23 2:34PM EST500.009.719.819.88-0.59-5.73%34886711.39%
SPY240628P005050002024-02-23 2:40PM EST505.0011.3811.4211.49-0.49-4.13%20649410.85%
SPY240628P005100002024-02-23 3:58PM EST510.0013.1313.3513.43-0.73-5.27%2429010.34%
SPY240628P005150002024-02-23 3:28PM EST515.0015.4815.4615.91-0.60-3.73%2720310.02%
SPY240628P005200002024-02-23 2:43PM EST520.0018.2218.1218.60-1.53-7.75%14769.58%
SPY240628P005250002024-02-23 11:02AM EST525.0021.1721.4421.58-6.38-23.16%2049.05%
SPY240628P005300002024-02-22 1:48PM EST530.0025.3324.7225.300.00-238.90%
SPY240628P005350002024-02-23 10:56AM EST535.0028.2528.6129.24-15.21-35.00%108.65%
SPY240628P005400002024-02-14 3:59PM EST540.0041.6032.8533.500.00-468.47%
SPY240628P005450002024-01-24 4:13PM EST545.0060.1837.3538.020.00-308.39%
SPY240628P005500002024-02-23 9:40AM EST550.0040.5042.0542.76-2.15-5.04%198.53%
SPY240628P005550002024-02-02 4:13PM EST555.0060.8647.0247.740.00-209.22%
SPY240628P005600002024-02-22 1:06PM EST560.0053.8552.0252.740.00-119.94%