Singapore markets open in 3 hours

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
504.60 +0.15 (+0.03%)
After hours: 06:00PM EDT
In the money
Show:ListStraddle
Callsfor19 July 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SPY240719C002500002024-04-15 10:18AM EDT250.00265.94256.49257.21-1.89-0.71%4179.02%
SPY240719C002550002024-04-11 10:54AM EDT255.00261.29251.56252.270.00--377.44%
SPY240719C002700002024-03-27 9:58AM EDT270.00254.57236.76237.460.00-4072.83%
SPY240719C002800002024-04-11 11:56AM EDT280.00238.05226.91227.600.00--4969.90%
SPY240719C002850002024-03-07 2:01PM EDT285.00232.88236.35237.360.00--2110.94%
SPY240719C002950002024-04-11 11:56AM EDT295.00223.25212.13212.810.00--4965.55%
SPY240719C003050002024-03-19 12:51PM EDT305.00215.01202.30202.960.00-2162.78%
SPY240719C003100002024-01-29 4:02PM EDT310.00185.74199.55200.380.00--369.51%
SPY240719C003150002024-01-29 4:02PM EDT315.00180.89194.61195.410.00--367.79%
SPY240719C003200002024-04-01 9:32AM EDT320.00207.94187.56188.210.00-27658.72%
SPY240719C003250002024-03-14 11:23AM EDT325.00193.12189.48190.150.00-27576.56%
SPY240719C003350002024-04-11 10:04AM EDT335.00183.04172.85173.490.00-505054.81%
SPY240719C003400002024-04-01 11:53AM EDT340.00186.05167.96168.590.00-22853.54%
SPY240719C003450002024-03-18 2:12PM EDT345.00174.88163.08163.710.00-28052.32%
SPY240719C003500002024-01-29 4:02PM EDT350.00147.13160.54161.240.00--1057.68%
SPY240719C003550002024-03-28 12:44PM EDT355.00173.50153.33153.950.00-2950.79%
SPY240719C003600002024-04-10 11:43AM EDT360.00158.07148.46149.080.00-1812549.55%
SPY240719C003650002024-03-28 12:44PM EDT365.00163.74143.60144.210.00-4348.30%
SPY240719C003700002024-04-12 11:08AM EDT370.00147.47138.74139.340.00-151847.06%
SPY240719C003750002024-04-04 2:47PM EDT375.00147.13133.88134.480.00-1345.83%
SPY240719C003800002024-03-28 12:44PM EDT380.00149.08129.04129.630.00-27644.62%
SPY240719C003850002024-03-28 12:38PM EDT385.00144.18124.20124.790.00-219143.42%
SPY240719C003900002024-03-28 12:38PM EDT390.00139.31119.36119.950.00-27942.21%
SPY240719C003950002024-04-05 2:58PM EDT395.00128.59114.54115.120.00-68441.01%
SPY240719C004000002024-04-12 3:14PM EDT400.00115.25109.73110.310.00-11339.84%
SPY240719C004050002024-03-28 12:38PM EDT405.00124.76104.94105.500.00-32338.66%
SPY240719C004100002024-04-01 11:06AM EDT410.00118.56100.15100.710.00-98437.50%
SPY240719C004150002024-03-28 12:38PM EDT415.00115.0895.3895.940.00-32836.36%
SPY240719C004200002024-04-15 2:09PM EDT420.0092.2790.6491.19-3.88-4.04%16635.24%
SPY240719C004250002024-04-05 2:01PM EDT425.0099.1085.9186.450.00-18934.10%
SPY240719C004300002024-04-12 3:27PM EDT430.0086.6481.2181.750.00-118733.01%
SPY240719C004350002024-04-02 9:59AM EDT435.0089.8076.5477.070.00-611431.91%
SPY240719C004400002024-04-15 3:26PM EDT440.0072.6871.9072.42-16.95-18.91%911830.82%
SPY240719C004450002024-04-10 9:30AM EDT445.0076.2367.3067.810.00-136029.76%
SPY240719C004500002024-04-15 2:10PM EDT450.0064.1562.7463.24-8.17-11.30%157628.71%
SPY240719C004550002024-04-15 2:30PM EDT455.0059.5158.2458.73-7.83-11.63%4072127.68%
SPY240719C004600002024-04-15 12:13PM EDT460.0060.8853.7954.27-0.62-1.01%556226.66%
SPY240719C004610002024-04-12 1:50PM EDT461.0059.2152.9153.390.00-222626.47%
SPY240719C004620002024-04-02 11:41AM EDT462.0064.5552.0452.510.00-415926.27%
SPY240719C004630002024-04-01 4:01PM EDT463.0067.8651.1651.630.00-417826.07%
SPY240719C004640002024-04-02 12:04PM EDT464.0062.3750.2950.760.00-618525.88%
SPY240719C004650002024-04-15 2:12PM EDT465.0050.4949.4249.89-11.36-18.37%436325.68%
SPY240719C004660002024-04-12 2:49PM EDT466.0053.7048.5549.020.00-221425.48%
SPY240719C004670002024-04-01 10:59AM EDT467.0064.3747.6948.150.00-52525.28%
SPY240719C004680002024-04-01 1:22PM EDT468.0062.4646.8447.290.00-29125.09%
SPY240719C004690002024-04-01 10:59AM EDT469.0062.4745.9846.440.00-616224.91%
SPY240719C004700002024-04-12 12:30PM EDT470.0052.1345.1345.580.00-451324.71%
SPY240719C004710002024-04-02 10:15AM EDT471.0055.6744.2844.730.00-24424.52%
SPY240719C004720002024-04-02 12:03PM EDT472.0055.0943.4443.880.00-233524.33%
SPY240719C004730002024-04-03 10:15AM EDT473.0056.9942.6043.040.00-210324.14%
SPY240719C004740002024-03-27 3:49PM EDT474.0058.0141.7642.200.00-56123.95%
SPY240719C004750002024-04-15 3:17PM EDT475.0041.2440.9341.37-4.37-9.58%279923.77%
SPY240719C004760002024-03-18 11:32AM EDT476.0050.5540.1040.540.00-25323.58%
SPY240719C004770002024-03-18 2:41PM EDT477.0049.4739.2839.720.00-21523.40%
SPY240719C004780002024-03-14 1:10PM EDT478.0047.4843.7544.170.00-642028.93%
SPY240719C004790002024-04-15 2:02PM EDT479.0039.0337.6538.08-3.90-9.08%130623.04%
SPY240719C004800002024-04-15 3:12PM EDT480.0037.5036.8437.27-4.22-10.12%80161622.86%
SPY240719C004810002024-04-15 3:19PM EDT481.0035.9536.0436.46-10.40-22.44%14422.67%
SPY240719C004820002024-03-14 11:58AM EDT482.0044.6740.3740.770.00-115227.90%
SPY240719C004830002024-04-15 2:15PM EDT483.0035.3734.4534.87-4.65-11.62%813522.32%
SPY240719C004840002024-03-15 11:42AM EDT484.0040.3438.7139.100.00-2827.39%
SPY240719C004850002024-04-15 3:21PM EDT485.0033.2532.8933.30-4.18-11.17%62,28421.97%
SPY240719C004860002024-04-03 10:16AM EDT486.0045.3432.1132.520.00-27421.80%
SPY240719C004870002024-04-12 3:10PM EDT487.0035.5931.3431.750.00-1,4111,43821.63%
SPY240719C004880002024-04-15 2:21PM EDT488.0031.6530.5830.98-4.17-11.64%182621.45%
SPY240719C004890002024-04-15 12:31PM EDT489.0033.9929.8230.22-1.51-4.25%16021.28%
SPY240719C004900002024-04-15 2:37PM EDT490.0030.6029.0729.47-2.96-8.82%211,17121.11%
SPY240719C004910002024-04-04 12:08PM EDT491.0043.5828.3328.720.00-25120.94%
SPY240719C004920002024-04-11 1:20PM EDT492.0037.3027.5927.980.00-71720.78%
SPY240719C004930002024-04-10 1:56PM EDT493.0033.8126.8627.250.00-23020.61%
SPY240719C004940002024-04-10 1:19PM EDT494.0032.3326.1426.530.00-64920.46%
SPY240719C004950002024-04-15 4:04PM EDT495.0025.6925.5725.72-10.24-28.50%52031120.20%
SPY240719C004960002024-04-03 1:06PM EDT496.0036.9024.8625.020.00-32120.05%
SPY240719C004970002024-04-15 4:04PM EDT497.0024.2524.1624.32-11.28-31.75%95619.89%
SPY240719C004980002024-04-15 1:09PM EDT498.0027.1723.4723.63-0.83-2.96%811719.74%
SPY240719C004990002024-04-15 3:16PM EDT499.0022.9722.7822.94-10.29-30.94%2915019.58%
SPY240719C005000002024-04-15 4:04PM EDT500.0022.2022.1122.26-3.40-13.28%2072,29419.42%
SPY240719C005010002024-04-15 3:16PM EDT501.0021.6221.4421.59-10.15-31.95%5741219.27%
SPY240719C005020002024-04-11 3:55PM EDT502.0030.0020.7820.930.00-12,27819.12%
SPY240719C005030002024-04-15 4:09PM EDT503.0020.2020.1320.28-9.90-32.89%749018.97%
SPY240719C005040002024-04-15 4:09PM EDT504.0019.5819.4919.62-4.14-17.45%6047118.80%
SPY240719C005050002024-04-15 4:03PM EDT505.0018.9518.8618.98-3.50-15.59%41193818.65%
SPY240719C005060002024-04-15 3:59PM EDT506.0018.4518.2318.36-5.55-23.12%8576418.50%
SPY240719C005070002024-04-15 3:56PM EDT507.0018.0817.6217.74-5.96-24.79%9231518.35%
SPY240719C005080002024-04-15 3:16PM EDT508.0017.1417.0217.14-3.15-15.52%2134618.21%
SPY240719C005090002024-04-15 3:18PM EDT509.0016.2616.4316.55-3.23-16.57%10649918.07%
SPY240719C005100002024-04-15 3:43PM EDT510.0016.1015.8415.97-3.40-17.44%9402,94117.94%
SPY240719C005110002024-04-15 3:47PM EDT511.0015.6015.2715.40-3.14-16.76%3,3122,37817.80%
SPY240719C005120002024-04-15 2:57PM EDT512.0014.9914.7114.84-3.46-18.75%26072417.67%
SPY240719C005130002024-04-15 3:40PM EDT513.0014.5014.1614.28-2.86-16.47%14191417.52%
SPY240719C005140002024-04-15 2:38PM EDT514.0013.7413.6213.74-3.09-18.36%3501,06417.39%
SPY240719C005150002024-04-15 4:00PM EDT515.0013.3013.0913.20-2.86-17.70%53111,90917.25%
SPY240719C005160002024-04-15 2:28PM EDT516.0012.7912.5812.69-2.71-17.48%4552,92117.12%
SPY240719C005170002024-04-15 3:54PM EDT517.0012.3512.0712.19-2.15-14.83%2972,79817.00%
SPY240719C005180002024-04-15 3:32PM EDT518.0011.8711.5811.69-2.62-18.08%16052716.87%
SPY240719C005190002024-04-15 1:38PM EDT519.0011.8111.1011.21-2.17-15.52%4251,07816.75%
SPY240719C005200002024-04-15 4:13PM EDT520.0010.6910.6310.75-2.78-20.64%1,2304,84116.64%
SPY240719C005210002024-04-15 3:36PM EDT521.0010.4510.1710.29-2.15-17.06%2331,62216.51%
SPY240719C005220002024-04-15 4:07PM EDT522.009.819.739.84-2.73-21.77%33289916.39%
SPY240719C005230002024-04-15 3:03PM EDT523.009.349.299.41-2.65-22.10%61,96316.28%
SPY240719C005240002024-04-15 3:44PM EDT524.008.938.888.99-2.29-20.41%1017,57316.17%
SPY240719C005250002024-04-15 3:53PM EDT525.008.698.478.58-2.01-18.79%543,24316.05%
SPY240719C005260002024-04-15 3:15PM EDT526.008.198.078.19-1.98-19.47%291,45015.95%
SPY240719C005270002024-04-15 1:38PM EDT527.008.347.697.81-3.37-28.78%392615.85%
SPY240719C005280002024-04-12 11:46AM EDT528.0010.967.327.440.00-365315.75%
SPY240719C005290002024-04-15 3:50PM EDT529.007.206.967.08-1.67-18.83%5387415.64%
SPY240719C005300002024-04-15 3:59PM EDT530.006.766.626.73-2.00-22.83%8023,59515.54%
SPY240719C005310002024-04-15 4:14PM EDT531.006.356.286.39-1.70-21.12%1295515.44%
SPY240719C005320002024-04-15 4:14PM EDT532.006.025.966.07-1.98-24.75%4253315.35%
SPY240719C005330002024-04-15 3:48PM EDT533.005.715.655.76-3.33-36.84%5,02537215.25%
SPY240719C005340002024-04-15 3:43PM EDT534.005.495.355.46-4.29-43.87%1833615.16%
SPY240719C005350002024-04-15 4:00PM EDT535.005.105.075.16-1.73-25.33%6,6972,63415.06%
SPY240719C005360002024-04-15 3:22PM EDT536.004.854.794.90-1.63-25.15%1516914.99%
SPY240719C005370002024-04-15 2:20PM EDT537.004.774.534.63-1.99-29.44%2333414.90%
SPY240719C005380002024-04-15 2:14PM EDT538.004.454.284.38-1.62-26.69%410514.82%
SPY240719C005390002024-04-15 3:18PM EDT539.003.934.044.14-2.32-37.12%255814.75%
SPY240719C005400002024-04-15 3:50PM EDT540.003.963.813.89-1.22-23.55%31412,43814.65%
SPY240719C005450002024-04-15 4:07PM EDT545.002.882.812.89-1.03-26.34%4566,19014.30%
SPY240719C005500002024-04-15 3:51PM EDT550.002.112.042.12-0.77-26.74%1061,66514.03%
SPY240719C005550002024-04-15 3:59PM EDT555.001.541.461.52-0.44-22.22%4,9792,39113.77%
SPY240719C005600002024-04-15 3:32PM EDT560.001.101.021.09-0.33-23.08%1273,95113.59%
SPY240719C005650002024-04-15 4:04PM EDT565.000.740.710.77-0.30-28.85%1,1682,65013.44%
SPY240719C005700002024-04-15 4:00PM EDT570.000.540.510.55-0.21-28.00%8716,01413.37%
SPY240719C005750002024-04-15 3:08PM EDT575.000.370.360.40-0.14-27.45%2443,16513.38%
SPY240719C005800002024-04-15 4:00PM EDT580.000.290.260.29-0.09-23.68%2212,12413.39%
SPY240719C005850002024-04-15 2:14PM EDT585.000.200.190.22-0.08-28.57%3353,01313.53%
SPY240719C005900002024-04-15 10:58AM EDT590.000.180.150.17-0.04-18.18%82,09813.67%
SPY240719C005950002024-04-15 12:17PM EDT595.000.140.100.14-0.04-22.22%512,22913.94%
SPY240719C006000002024-04-15 4:00PM EDT600.000.100.070.11-0.02-16.67%1,06612,58214.11%
SPY240719C006050002024-04-15 1:18PM EDT605.000.090.060.09-0.06-40.00%42,21814.36%
SPY240719C006100002024-04-15 10:46AM EDT610.000.080.040.07-0.02-20.00%82,94014.50%
SPY240719C006150002024-04-15 11:10AM EDT615.000.070.030.06-0.03-30.00%12,45914.80%
SPY240719C006200002024-04-12 3:41PM EDT620.000.060.020.060.00-1882315.33%
SPY240719C006250002024-04-15 9:30AM EDT625.000.060.020.05+0.01+20.00%112215.58%
SPY240719C006300002024-04-10 3:03PM EDT630.000.040.010.050.00-38816.07%
SPY240719C006350002024-04-15 1:55PM EDT635.000.040.030.040.00-2054016.21%
SPY240719C006400002024-04-10 4:03PM EDT640.000.040.010.040.00-12,19116.70%
SPY240719C006450002024-04-15 1:01PM EDT645.000.030.010.04-0.01-25.00%101,37817.19%
SPY240719C006500002024-04-15 11:25AM EDT650.000.030.020.04+0.01+50.00%34,97117.68%
Putsfor19 July 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SPY240719P002500002024-04-15 4:09PM EDT250.000.170.170.200.00-52,77654.30%
SPY240719P002550002024-04-12 11:01AM EDT255.000.130.180.21-0.05-27.78%115,31353.22%
SPY240719P002600002024-04-08 10:30AM EDT260.000.130.200.230.00-504,69852.39%
SPY240719P002650002024-04-04 2:10PM EDT265.000.120.210.240.00-6514651.27%
SPY240719P002700002024-04-09 12:09PM EDT270.000.150.230.260.00-317150.44%
SPY240719P002750002024-04-04 2:09PM EDT275.000.140.250.280.00-104649.85%
SPY240719P002800002024-04-11 1:47PM EDT280.000.160.270.300.00-3045248.93%
SPY240719P002850002024-04-12 1:34PM EDT285.000.300.290.320.00-49868348.00%
SPY240719P002900002024-04-09 3:07PM EDT290.000.200.310.340.00-349947.02%
SPY240719P002950002024-04-10 2:51PM EDT295.000.230.330.360.00-457846.05%
SPY240719P003000002024-04-15 1:19PM EDT300.000.310.360.39-0.03-8.82%872,02345.22%
SPY240719P003050002024-04-10 3:24PM EDT305.000.250.390.420.00-7039244.36%
SPY240719P003100002024-04-15 10:27AM EDT310.000.320.420.45+0.04+14.29%17243.48%
SPY240719P003150002024-04-10 3:27PM EDT315.000.310.450.480.00-149242.60%
SPY240719P003200002024-04-15 12:41PM EDT320.000.400.480.51+0.10+33.33%2556741.68%
SPY240719P003250002024-04-15 9:34AM EDT325.000.390.510.55+0.08+25.81%25028440.87%
SPY240719P003300002024-04-12 11:46AM EDT330.000.400.550.58-0.08-16.67%1520639.92%
SPY240719P003350002024-04-12 12:29PM EDT335.000.550.590.630.00-39544339.16%
SPY240719P003400002024-04-15 3:18PM EDT340.000.670.630.67+0.13+24.07%313138.28%
SPY240719P003450002024-04-12 11:24AM EDT345.000.610.680.720.00-1226337.46%
SPY240719P003500002024-04-15 4:09PM EDT350.000.730.730.76+0.10+15.87%1192,23836.55%
SPY240719P003550002024-04-12 3:59PM EDT355.000.550.780.82-0.12-17.91%163035.76%
SPY240719P003600002024-04-15 3:15PM EDT360.000.840.830.87+0.04+5.00%6674834.88%
SPY240719P003650002024-04-15 3:16PM EDT365.000.910.890.93+0.15+19.74%2093534.03%
SPY240719P003700002024-04-12 2:45PM EDT370.000.880.950.990.00-157233.18%
SPY240719P003750002024-04-15 3:59PM EDT375.001.021.021.06+0.27+36.00%71,52532.35%
SPY240719P003800002024-04-15 11:26AM EDT380.000.821.091.14-0.16-16.33%171,59631.55%
SPY240719P003850002024-04-15 3:54PM EDT385.001.191.181.22+0.18+17.82%1129130.72%
SPY240719P003900002024-04-15 4:04PM EDT390.001.271.261.31+0.07+5.83%7764329.91%
SPY240719P003950002024-04-15 3:05PM EDT395.001.411.361.42+0.22+18.49%3473029.15%
SPY240719P004000002024-04-15 3:29PM EDT400.001.511.471.53+0.26+20.80%491,14128.35%
SPY240719P004050002024-04-15 4:09PM EDT405.001.621.601.66+0.09+5.88%5458627.59%
SPY240719P004100002024-04-15 3:47PM EDT410.001.761.741.80+0.21+13.55%19393426.82%
SPY240719P004150002024-04-15 3:24PM EDT415.001.921.891.96+0.30+18.52%541,37526.07%
SPY240719P004200002024-04-15 4:13PM EDT420.002.092.072.14+0.23+12.37%1381,95125.34%
SPY240719P004250002024-04-15 2:54PM EDT425.002.312.272.34+0.30+14.93%1343,16624.60%
SPY240719P004300002024-04-15 4:08PM EDT430.002.532.492.56+0.55+27.78%1834,19323.85%
SPY240719P004350002024-04-15 3:17PM EDT435.002.802.742.82+0.46+19.66%5721,53823.15%
SPY240719P004400002024-04-15 3:37PM EDT440.002.993.033.12+0.52+21.05%3041,93622.45%
SPY240719P004450002024-04-15 4:12PM EDT445.003.363.363.44+0.45+15.46%1513,42221.73%
SPY240719P004500002024-04-15 4:14PM EDT450.003.763.733.80+0.73+24.09%2,4174,56921.00%
SPY240719P004550002024-04-15 4:08PM EDT455.004.174.154.23+0.86+25.98%5891,23420.31%
SPY240719P004600002024-04-15 4:09PM EDT460.004.694.644.72+1.06+29.20%3394,81319.63%
SPY240719P004610002024-04-12 1:12PM EDT461.003.114.744.83-1.08-25.78%117219.50%
SPY240719P004620002024-04-15 2:17PM EDT462.004.764.854.94+0.88+22.68%15515519.36%
SPY240719P004630002024-04-15 3:11PM EDT463.004.904.965.05+0.99+25.32%592019.22%
SPY240719P004640002024-04-12 3:46PM EDT464.005.005.075.17+0.99+24.69%380119.09%
SPY240719P004650002024-04-15 4:11PM EDT465.005.215.205.28+1.15+28.33%14010,29218.95%
SPY240719P004660002024-04-15 3:26PM EDT466.005.265.315.41+0.73+16.11%12837318.82%
SPY240719P004670002024-04-15 12:08PM EDT467.003.865.445.54-0.84-17.87%645018.69%
SPY240719P004680002024-04-15 2:12PM EDT468.005.455.575.67+0.97+21.65%889418.56%
SPY240719P004690002024-04-15 2:08PM EDT469.005.395.705.80+0.30+5.89%191,09318.42%
SPY240719P004700002024-04-15 4:00PM EDT470.005.795.845.93+0.82+16.50%29615,08518.27%
SPY240719P004710002024-04-15 3:38PM EDT471.005.815.976.08+0.80+15.97%261,10018.15%
SPY240719P004720002024-04-15 3:19PM EDT472.005.936.126.22+0.88+17.43%1361,91218.01%
SPY240719P004730002024-04-15 2:29PM EDT473.005.996.266.37+0.91+17.91%569217.88%
SPY240719P004740002024-04-15 2:56PM EDT474.006.316.426.53+0.98+18.39%1581,18317.75%
SPY240719P004750002024-04-15 4:07PM EDT475.006.606.586.68+1.51+29.67%3605,80817.61%
SPY240719P004760002024-04-15 1:58PM EDT476.006.336.746.85+1.00+18.76%551,28817.48%
SPY240719P004770002024-04-15 10:12AM EDT477.004.946.907.02-0.52-9.52%753417.36%
SPY240719P004780002024-04-15 3:30PM EDT478.006.997.077.19+1.02+17.09%639317.22%
SPY240719P004790002024-04-12 1:19PM EDT479.006.207.257.360.00-1747017.08%
SPY240719P004800002024-04-15 4:03PM EDT480.007.527.447.54+1.73+29.88%1,3925,71316.94%
SPY240719P004810002024-04-12 11:18AM EDT481.005.927.627.730.00-337116.81%
SPY240719P004820002024-04-15 3:53PM EDT482.007.657.817.93+0.74+10.71%2631,12616.69%
SPY240719P004830002024-04-15 3:59PM EDT483.007.928.018.13+1.66+26.52%267416.56%
SPY240719P004840002024-04-15 3:59PM EDT484.008.118.218.33+1.37+20.33%7024316.42%
SPY240719P004850002024-04-15 3:40PM EDT485.008.338.438.53+1.68+25.26%2306,78116.27%
SPY240719P004860002024-04-15 4:14PM EDT486.008.758.648.76+3.73+74.30%696716.15%
SPY240719P004870002024-04-15 3:58PM EDT487.008.668.878.98+2.70+45.30%1629616.02%
SPY240719P004880002024-04-15 3:37PM EDT488.008.899.109.21+0.79+9.75%173,13315.89%
SPY240719P004890002024-04-15 1:59PM EDT489.008.539.339.45+0.73+9.36%1747915.76%
SPY240719P004900002024-04-15 4:07PM EDT490.009.629.589.69+2.00+26.25%1,5555,89515.62%
SPY240719P004910002024-04-12 10:20AM EDT491.007.129.839.940.00-387115.49%
SPY240719P004920002024-04-15 3:32PM EDT492.009.7210.0910.20+1.77+22.26%3232,15215.36%
SPY240719P004930002024-04-15 1:59PM EDT493.009.4510.3510.46+0.29+3.17%856315.22%
SPY240719P004940002024-04-15 2:41PM EDT494.009.8910.6310.74+1.26+14.60%558115.09%
SPY240719P004950002024-04-15 3:32PM EDT495.0010.5210.9111.02+1.79+20.50%1283,90514.96%
SPY240719P004960002024-04-15 3:00PM EDT496.0010.7211.2011.32+1.71+18.98%868214.83%
SPY240719P004970002024-04-15 3:18PM EDT497.0011.6911.5011.61+2.54+27.76%641,32314.69%
SPY240719P004980002024-04-15 3:00PM EDT498.0011.2811.8111.91+2.03+21.95%1361,11514.55%
SPY240719P004990002024-04-15 3:54PM EDT499.0011.7612.1212.23+2.04+20.99%321,78714.42%
SPY240719P005000002024-04-15 4:10PM EDT500.0012.4812.4512.54+2.76+28.40%1,8707,75714.27%
SPY240719P005010002024-04-15 3:25PM EDT501.0012.6012.7912.89+1.80+16.67%2299914.15%
SPY240719P005020002024-04-15 4:01PM EDT502.0013.1613.1313.24+2.71+25.93%191,26314.03%
SPY240719P005030002024-04-15 3:45PM EDT503.0013.1513.4913.60+2.30+21.20%2586113.90%
SPY240719P005040002024-04-15 3:22PM EDT504.0013.6913.8513.96+2.60+23.44%952,14413.76%
SPY240719P005050002024-04-15 4:00PM EDT505.0014.1014.2314.32+2.95+26.46%1934,30613.61%
SPY240719P005060002024-04-15 3:26PM EDT506.0014.4414.6214.72+2.69+22.89%2054413.49%
SPY240719P005070002024-04-15 4:01PM EDT507.0015.0315.0215.12+3.11+26.09%40438013.35%
SPY240719P005080002024-04-15 2:57PM EDT508.0015.1115.4315.54+2.77+22.45%25061513.23%
SPY240719P005090002024-04-15 3:56PM EDT509.0015.3115.8515.95+2.50+19.52%1,65335513.08%
SPY240719P005100002024-04-15 4:00PM EDT510.0016.1116.2816.38+3.05+23.35%6812,12912.94%
SPY240719P005110002024-04-15 3:46PM EDT511.0016.6316.7316.83+3.18+23.64%3431,88212.81%
SPY240719P005120002024-04-15 3:05PM EDT512.0017.0017.1817.29+3.40+25.00%681,45112.68%
SPY240719P005130002024-04-15 3:53PM EDT513.0017.1717.6517.76+2.67+18.41%40531412.54%
SPY240719P005140002024-04-15 1:44PM EDT514.0016.9518.1318.24+2.34+16.02%50443112.40%
SPY240719P005150002024-04-15 3:44PM EDT515.0018.5718.6318.78+3.77+25.47%5712,87112.30%
SPY240719P005160002024-04-15 3:47PM EDT516.0018.8419.1419.29+2.72+16.87%311,66812.17%
SPY240719P005170002024-04-15 2:50PM EDT517.0019.1119.6619.77+3.46+22.11%2152,38511.98%
SPY240719P005180002024-04-15 3:54PM EDT518.0019.8620.1120.37+3.06+18.21%1561,34511.90%
SPY240719P005190002024-04-15 1:31PM EDT519.0020.5220.6620.92+4.26+26.20%492,87911.76%
SPY240719P005200002024-04-15 4:03PM EDT520.0021.3421.2221.49+4.11+23.85%4343,93211.62%
SPY240719P005210002024-04-15 9:53AM EDT521.0021.5521.7322.20+4.17+23.99%21,80411.62%
SPY240719P005220002024-04-15 3:53PM EDT522.0021.9822.3222.79+3.68+20.11%1071,69211.47%
SPY240719P005230002024-04-15 3:17PM EDT523.0023.0422.9323.40+3.72+19.25%261,05511.33%
SPY240719P005240002024-04-15 2:51PM EDT524.0023.1423.5524.03+8.82+61.59%2349811.19%
SPY240719P005250002024-04-15 3:50PM EDT525.0024.0124.1924.67+4.01+20.05%6784111.05%
SPY240719P005260002024-04-12 1:33PM EDT526.0021.8524.8425.330.00-5161410.90%
SPY240719P005270002024-04-15 1:07PM EDT527.0021.0425.5126.01-0.16-0.75%323210.77%
SPY240719P005280002024-04-12 10:37AM EDT528.0020.7526.2026.700.00-116210.62%
SPY240719P005290002024-04-15 1:56PM EDT529.0025.6726.9027.41+6.68+35.18%125210.48%
SPY240719P005300002024-04-15 3:51PM EDT530.0027.1027.6228.13+3.75+16.06%5959210.33%
SPY240719P005310002024-04-15 2:08PM EDT531.0027.2828.3628.87+9.07+49.81%121810.19%
SPY240719P005320002024-04-15 4:00PM EDT532.0029.2629.1129.63+12.18+71.31%441,20210.05%
SPY240719P005330002024-04-12 12:20PM EDT533.0028.0629.8830.40+3.74+15.38%11,2049.90%
SPY240719P005340002024-04-11 1:46PM EDT534.0020.1730.6731.190.00-41,4589.75%
SPY240719P005350002024-04-15 2:35PM EDT535.0029.6731.4732.00+3.47+13.24%2469.62%
SPY240719P005360002024-04-12 1:29PM EDT536.0028.2132.3032.830.00-389.50%
SPY240719P005370002024-04-09 3:30PM EDT537.0021.4733.1433.670.00-239.36%
SPY240719P005380002024-04-15 1:26PM EDT538.0031.0034.0034.54+2.25+7.83%599.27%
SPY240719P005390002024-03-20 3:57PM EDT539.0021.8234.8835.420.00-149.17%
SPY240719P005400002024-04-15 3:26PM EDT540.0035.5035.7836.32+5.18+17.08%17309.10%
SPY240719P005450002024-04-10 10:55AM EDT545.0039.0440.6141.17+8.30+27.00%1459.57%
SPY240719P005500002024-04-11 3:55PM EDT550.0031.5445.6146.170.00-1510.44%
SPY240719P005550002024-04-08 11:01AM EDT555.0034.9050.6051.170.00-1011.29%
SPY240719P005600002024-04-12 10:52AM EDT560.0047.7655.6056.170.00-2112.12%
SPY240719P005650002024-03-11 2:24PM EDT565.0054.8451.3651.790.00-200.00%
SPY240719P005750002024-04-15 3:56PM EDT575.0069.8870.6071.17+14.45+26.07%1114.52%
SPY240719P005800002024-04-15 3:56PM EDT580.0074.9075.6076.17+8.80+13.31%1015.28%
SPY240719P005900002024-04-12 12:51PM EDT590.0079.0085.5986.170.00-2016.77%
SPY240719P005950002024-04-04 3:54PM EDT595.0081.1090.5991.170.00-1017.51%
SPY240719P006150002024-03-28 3:53PM EDT615.0091.27110.58111.170.00-2020.30%