Singapore markets close in 4 hours 54 minutes

SPDR S&P 500 ETF Trust (SPY)

NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
529.45+0.76 (+0.14%)
At close: 04:00PM EDT
529.60 +0.15 (+0.03%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Callsfor30 August 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SPY240830C003350002024-04-26 12:28PM EDT335.00179.26198.01199.030.00-21158.56%
SPY240830C003400002024-04-26 12:11PM EDT340.00174.11193.11194.120.00-2557.30%
SPY240830C003450002024-05-06 10:52AM EDT345.00174.49188.22189.210.00-27256.07%
SPY240830C003500002024-05-08 11:46AM EDT350.00171.84183.32184.310.00-21154.83%
SPY240830C003550002024-05-09 2:43PM EDT355.00169.63178.43179.410.00-21853.61%
SPY240830C003600002024-05-10 3:59PM EDT360.00166.00173.54174.510.00-25752.40%
SPY240830C003650002024-04-26 12:26PM EDT365.00150.08168.65169.610.00-30415751.18%
SPY240830C003700002024-04-30 4:02PM EDT370.00138.81163.76164.710.00-22051.21%
SPY240830C003750002024-05-07 11:48AM EDT375.00148.86158.88159.810.00-21349.95%
SPY240830C003800002024-04-26 1:35PM EDT380.00136.48153.99154.920.00-644548.71%
SPY240830C003850002024-04-26 2:29PM EDT385.00130.87149.11150.020.00-41047.45%
SPY240830C003900002024-04-26 3:21PM EDT390.00126.46144.23145.130.00-22046.21%
SPY240830C003950002024-04-26 3:21PM EDT395.00121.62139.35140.240.00-21644.98%
SPY240830C004000002024-05-10 3:52PM EDT400.00127.20134.47135.360.00-22343.76%
SPY240830C004050002024-04-25 11:17AM EDT405.00102.16129.60130.480.00--2642.54%
SPY240830C004100002024-04-24 9:59AM EDT410.00104.60124.73125.600.00--541.32%
SPY240830C004150002024-04-24 2:43PM EDT415.0098.61119.87120.720.00--20340.10%
SPY240830C004200002024-04-24 2:09PM EDT420.0094.78115.01115.850.00-27138.89%
SPY240830C004250002024-05-15 2:01PM EDT425.00110.41110.15110.990.00-516937.70%
SPY240830C004300002024-05-03 10:01AM EDT430.0088.29105.30106.130.00-12636.49%
SPY240830C004350002024-05-16 2:54PM EDT435.00101.49100.46101.280.00-59935.30%
SPY240830C004400002024-05-15 12:14PM EDT440.0094.7795.6296.430.00-163134.10%
SPY240830C004450002024-05-17 10:49AM EDT445.0091.2690.8091.60+20.61+29.17%404032.92%
SPY240830C004500002024-05-13 9:41AM EDT450.0079.4085.9986.780.00-131331.74%
SPY240830C004550002024-05-17 11:07AM EDT455.0080.9881.1981.98-1.69-2.04%42130.58%
SPY240830C004580002024-04-24 2:46PM EDT458.0059.0078.3279.100.00-21229.87%
SPY240830C004590002024-05-15 10:46AM EDT459.0075.9377.3778.140.00-18829.64%
SPY240830C004600002024-05-15 10:46AM EDT460.0075.0076.4177.190.00-130729.41%
SPY240830C004610002024-04-24 2:48PM EDT461.0056.3275.4676.230.00-21529.17%
SPY240830C004620002024-05-02 9:46AM EDT462.0051.8574.5175.280.00-101528.95%
SPY240830C004630002024-05-17 2:39PM EDT463.0072.7073.5674.32+21.74+42.66%11228.71%
SPY240830C004640002024-04-30 1:30PM EDT464.0052.9172.6173.370.00-41728.48%
SPY240830C004650002024-05-15 10:57AM EDT465.0070.1471.6672.420.00-34028.25%
SPY240830C004660002024-04-24 3:01PM EDT466.0051.3770.7171.470.00--328.03%
SPY240830C004670002024-05-16 11:57AM EDT467.0072.0169.7670.520.00-1227.79%
SPY240830C004680002024-05-03 9:51AM EDT468.0053.9268.8169.570.00-11,02927.56%
SPY240830C004690002024-05-10 1:35PM EDT469.0060.3067.8768.620.00-2327.33%
SPY240830C004700002024-05-17 2:40PM EDT470.0066.2066.9367.68+0.32+0.49%16727.11%
SPY240830C004710002024-05-03 10:26AM EDT471.0049.0465.9866.730.00-1326.88%
SPY240830C004720002024-05-15 1:37PM EDT472.0065.2065.0465.790.00-5526.65%
SPY240830C004730002024-04-25 12:10PM EDT473.0041.9264.1064.850.00-1426.43%
SPY240830C004740002024-04-23 1:42PM EDT474.0045.7563.1663.910.00-7826.21%
SPY240830C004750002024-05-17 2:25PM EDT475.0061.2162.2362.97+1.86+3.13%21025.98%
SPY240830C004760002024-05-10 11:46AM EDT476.0053.5061.2962.030.00-1425.75%
SPY240830C004780002024-04-22 4:05PM EDT478.0037.6159.4260.160.00-2225.31%
SPY240830C004790002024-04-22 4:06PM EDT479.0036.8358.4959.230.00--125.09%
SPY240830C004800002024-05-15 11:21AM EDT480.0056.9257.5758.290.00-55124.85%
SPY240830C004810002024-04-22 4:05PM EDT481.0035.2656.6457.370.00-24724.64%
SPY240830C004820002024-05-03 3:04PM EDT482.0042.0055.7156.440.00-23624.42%
SPY240830C004830002024-02-28 3:36PM EDT483.0041.6655.1255.930.00--124.70%
SPY240830C004840002024-05-07 2:37PM EDT484.0044.0053.8754.590.00-117923.98%
SPY240830C004850002024-05-03 2:30PM EDT485.0039.6252.9553.670.00-2417823.76%
SPY240830C004860002024-04-25 1:51PM EDT486.0033.7852.0452.750.00-212623.54%
SPY240830C004870002024-05-06 1:06PM EDT487.0040.2051.1251.830.00-316023.32%
SPY240830C004880002024-04-18 9:51AM EDT488.0032.8050.2150.920.00--523.11%
SPY240830C004890002024-04-23 3:53PM EDT489.0033.4549.3150.010.00--122.90%
SPY240830C004900002024-05-16 1:24PM EDT490.0049.4548.4049.100.00-13222.68%
SPY240830C004910002024-05-16 11:13AM EDT491.0049.5047.5048.190.00-22222.46%
SPY240830C004920002024-05-16 2:14PM EDT492.0047.0546.6047.290.00-1422.25%
SPY240830C004930002024-05-16 2:47PM EDT493.0046.7545.7046.390.00-366722.04%
SPY240830C004940002024-04-25 1:05PM EDT494.0027.0844.8145.490.00-2721.83%
SPY240830C004950002024-05-10 12:24PM EDT495.0037.4043.9244.600.00-1640521.62%
SPY240830C004960002024-05-17 10:17AM EDT496.0042.8443.0343.71-1.23-2.79%188721.41%
SPY240830C004970002024-05-15 11:00AM EDT497.0041.0042.1542.820.00-3541821.20%
SPY240830C004980002024-05-03 9:43AM EDT498.0028.7541.2741.940.00-232321.00%
SPY240830C004990002024-04-26 9:57AM EDT499.0027.2340.3941.060.00-446020.79%
SPY240830C005000002024-05-17 1:53PM EDT500.0039.3539.5240.18-2.51-6.00%1019120.58%
SPY240830C005010002024-05-13 3:43PM EDT501.0032.8238.6539.310.00-1045620.38%
SPY240830C005020002024-05-10 3:32PM EDT502.0032.0737.7938.440.00-140520.18%
SPY240830C005030002024-05-03 1:14PM EDT503.0025.2236.9337.580.00-1120519.98%
SPY240830C005040002024-05-17 1:53PM EDT504.0035.9336.0836.72+1.64+4.78%436019.78%
SPY240830C005050002024-05-17 11:21AM EDT505.0035.2235.2335.87-1.86-5.02%31,22719.59%
SPY240830C005060002024-05-08 12:02PM EDT506.0026.4534.3835.020.00-1642819.39%
SPY240830C005070002024-05-07 3:20PM EDT507.0025.9133.5534.180.00-1438419.20%
SPY240830C005080002024-05-17 3:02PM EDT508.0032.6132.7133.34+0.28+0.87%136319.00%
SPY240830C005090002024-05-15 12:53PM EDT509.0031.8431.8932.510.00-521318.81%
SPY240830C005100002024-05-17 1:29PM EDT510.0030.9031.0731.68-2.27-6.84%61,20318.62%
SPY240830C005110002024-05-15 9:36AM EDT511.0028.9130.2530.860.00-538818.43%
SPY240830C005120002024-05-16 1:24PM EDT512.0030.1529.4430.050.00-155418.24%
SPY240830C005130002024-05-16 2:14PM EDT513.0029.2428.6429.240.00-328118.06%
SPY240830C005140002024-05-16 1:47PM EDT514.0028.5227.8528.440.00-944117.87%
SPY240830C005150002024-05-16 3:44PM EDT515.0027.3627.0627.650.00-1960117.69%
SPY240830C005160002024-05-17 9:43AM EDT516.0026.1626.2826.87-0.42-1.58%151717.52%
SPY240830C005170002024-05-17 2:13PM EDT517.0024.8025.5126.09-1.12-4.32%654417.34%
SPY240830C005180002024-05-17 2:16PM EDT518.0024.0624.7525.32-1.31-5.16%526117.16%
SPY240830C005190002024-05-17 2:44PM EDT519.0023.3324.0024.56-0.95-3.91%51,19716.99%
SPY240830C005200002024-05-17 4:10PM EDT520.0023.5123.4623.56-0.01-0.04%8166816.59%
SPY240830C005210002024-05-17 2:43PM EDT521.0021.8822.7322.82-1.74-7.37%723116.43%
SPY240830C005220002024-05-17 2:44PM EDT522.0021.1522.0022.10-1.19-5.33%725416.27%
SPY240830C005230002024-05-17 2:40PM EDT523.0020.5221.2921.38-0.96-4.47%102,58016.11%
SPY240830C005240002024-05-17 2:22PM EDT524.0019.6020.5820.67-2.31-10.54%22,25015.96%
SPY240830C005250002024-05-17 12:52PM EDT525.0019.5619.8919.97-1.09-5.28%1448215.80%
SPY240830C005260002024-05-16 9:44AM EDT526.0019.9719.2019.290.00-111615.65%
SPY240830C005270002024-05-17 12:18PM EDT527.0018.4018.5318.61-0.55-2.90%368315.50%
SPY240830C005280002024-05-17 12:23PM EDT528.0017.5517.8717.95-1.66-8.64%531,62515.36%
SPY240830C005290002024-05-17 3:32PM EDT529.0017.1217.2217.29+0.13+0.77%68815.21%
SPY240830C005300002024-05-17 4:10PM EDT530.0016.5916.5816.65+0.11+0.67%8044715.07%
SPY240830C005310002024-05-17 12:45PM EDT531.0015.4915.9516.03-1.13-6.80%48414.94%
SPY240830C005320002024-05-17 2:01PM EDT532.0015.0015.3415.41-1.00-6.25%118114.80%
SPY240830C005330002024-05-16 3:29PM EDT533.0015.4214.7314.810.00-49714.68%
SPY240830C005340002024-05-15 11:16AM EDT534.0013.9714.1514.210.00-513114.54%
SPY240830C005350002024-05-17 3:54PM EDT535.0013.4613.5713.63-0.26-1.90%9932314.41%
SPY240830C005400002024-05-17 3:54PM EDT540.0010.7910.8910.95-0.29-2.62%8347513.82%
SPY240830C005450002024-05-17 4:00PM EDT545.008.598.558.62+0.13+1.54%406,50513.30%
SPY240830C005500002024-05-17 3:34PM EDT550.006.526.596.64-0.48-6.86%282,25012.84%
SPY240830C005550002024-05-17 3:34PM EDT555.004.934.955.02-0.20-3.90%211,11112.46%
SPY240830C005600002024-05-17 2:08PM EDT560.003.553.663.72-0.15-4.05%131,10512.13%
SPY240830C005650002024-05-17 3:12PM EDT565.002.612.642.70-0.38-12.71%181,07911.85%
SPY240830C005700002024-05-17 3:10PM EDT570.001.861.881.93-0.17-8.37%22,07411.63%
SPY240830C005750002024-05-17 3:49PM EDT575.001.281.311.35-0.13-9.22%161,46211.44%
SPY240830C005800002024-05-17 3:36PM EDT580.000.900.910.94-0.17-15.89%2432011.32%
SPY240830C005850002024-05-17 3:10PM EDT585.000.630.630.66-0.13-17.11%329311.27%
SPY240830C005900002024-05-17 2:22PM EDT590.000.430.440.46-0.08-15.69%1663911.24%
SPY240830C005950002024-05-17 3:54PM EDT595.000.320.310.33-0.11-25.58%5132411.29%
SPY240830C006000002024-05-17 2:04PM EDT600.000.240.220.25-0.02-7.69%63,40211.45%
SPY240830C006050002024-05-17 10:45AM EDT605.000.190.170.19-0.02-9.52%720211.61%
SPY240830C006100002024-05-17 2:22PM EDT610.000.130.130.15-0.02-13.33%124711.84%
SPY240830C006150002024-05-06 9:44AM EDT615.000.100.100.120.00-1712.06%
SPY240830C006200002024-05-16 3:10PM EDT620.000.100.080.100.00-114212.35%
SPY240830C006250002024-05-15 1:11PM EDT625.000.090.070.090.00-1094312.75%
SPY240830C006300002024-05-16 3:27PM EDT630.000.070.060.080.00-95913.09%
SPY240830C006350002024-05-16 11:38AM EDT635.000.070.050.070.00-74913.38%
SPY240830C006400002024-05-16 3:27PM EDT640.000.050.040.060.00-693713.67%
Putsfor30 August 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SPY240830P003350002024-05-16 12:12PM EDT335.000.260.250.260.00-1439036.69%
SPY240830P003400002024-05-07 11:49AM EDT340.000.350.260.280.00-56935.96%
SPY240830P003450002024-05-15 10:19AM EDT345.000.320.280.300.00-266535.21%
SPY240830P003500002024-05-17 1:48PM EDT350.000.320.300.32+0.01+3.23%1001,49334.42%
SPY240830P003550002024-05-10 9:36AM EDT355.000.420.320.340.00-3336933.64%
SPY240830P003600002024-05-14 3:40PM EDT360.000.430.350.360.00-145032.84%
SPY240830P003650002024-05-16 12:12PM EDT365.000.380.370.390.00-1026532.15%
SPY240830P003700002024-05-15 12:27PM EDT370.000.430.400.420.00-28931.45%
SPY240830P003750002024-05-16 12:59PM EDT375.000.450.430.450.00-12830.71%
SPY240830P003800002024-05-17 12:21PM EDT380.000.480.460.48-0.01-2.04%20080229.96%
SPY240830P003850002024-05-17 2:27PM EDT385.000.500.490.51-0.10-16.67%33129.18%
SPY240830P003900002024-05-15 9:38AM EDT390.000.590.520.540.00-18928.39%
SPY240830P003950002024-05-16 12:23PM EDT395.000.570.560.580.00-23227.67%
SPY240830P004000002024-05-17 1:01PM EDT400.000.600.600.62-0.04-6.25%753026.93%
SPY240830P004050002024-05-17 9:45AM EDT405.000.670.640.66+0.02+3.08%23126.16%
SPY240830P004100002024-05-17 3:47PM EDT410.000.700.680.71-0.02-2.78%411625.44%
SPY240830P004150002024-05-16 1:25PM EDT415.000.780.730.760.00-282624.71%
SPY240830P004200002024-05-17 10:56AM EDT420.000.810.790.81-0.02-2.41%1342023.94%
SPY240830P004250002024-05-17 1:16PM EDT425.000.880.840.87+0.02+2.33%20027223.21%
SPY240830P004300002024-05-17 3:47PM EDT430.000.940.910.94-0.03-3.09%376422.49%
SPY240830P004350002024-05-17 2:26PM EDT435.001.030.981.01-0.01-0.96%838421.75%
SPY240830P004400002024-05-17 9:41AM EDT440.001.141.061.09+0.07+6.54%226621.02%
SPY240830P004450002024-05-17 1:16PM EDT445.001.191.161.18-0.01-0.83%20356620.29%
SPY240830P004500002024-05-17 3:56PM EDT450.001.281.261.29-0.05-3.76%391,11219.60%
SPY240830P004550002024-05-17 3:14PM EDT455.001.401.381.41-0.04-2.78%101,22618.90%
SPY240830P004580002024-05-17 12:30PM EDT458.001.531.461.490.00-21,72618.48%
SPY240830P004590002024-05-16 11:39AM EDT459.001.511.491.520.00-22,00018.34%
SPY240830P004600002024-05-17 3:42PM EDT460.001.541.521.55-0.08-4.94%1061,82818.21%
SPY240830P004610002024-05-15 10:13AM EDT461.001.801.551.590.00-1068118.09%
SPY240830P004620002024-05-14 2:17PM EDT462.002.071.581.620.00-21,14517.95%
SPY240830P004630002024-05-06 12:28PM EDT463.002.961.611.650.00-31,31317.81%
SPY240830P004640002024-05-14 10:23AM EDT464.002.291.651.680.00-19817.66%
SPY240830P004650002024-05-17 2:10PM EDT465.001.741.681.72+0.05+2.96%5232917.54%
SPY240830P004660002024-05-13 4:00PM EDT466.002.421.721.760.00-914117.42%
SPY240830P004670002024-05-15 2:22PM EDT467.001.821.751.790.00-273,71517.27%
SPY240830P004680002024-05-15 2:59PM EDT468.001.871.791.830.00-225,12217.14%
SPY240830P004690002024-05-17 3:33PM EDT469.001.851.831.87-0.76-29.12%44017.01%
SPY240830P004700002024-05-17 2:57PM EDT470.001.931.871.91-0.05-2.53%49,51216.87%
SPY240830P004710002024-05-13 9:48AM EDT471.002.691.921.950.00-19124516.73%
SPY240830P004720002024-05-17 10:08AM EDT472.002.081.962.00+0.10+5.05%187816.61%
SPY240830P004730002024-05-16 9:33AM EDT473.002.032.012.040.00-11816.47%
SPY240830P004740002024-05-15 2:22PM EDT474.002.132.052.090.00-2645216.35%
SPY240830P004750002024-05-17 3:54PM EDT475.002.132.102.14-0.02-0.93%5567116.22%
SPY240830P004760002024-05-15 2:38PM EDT476.002.232.152.190.00-142116.09%
SPY240830P004770002024-05-15 2:38PM EDT477.002.302.202.240.00-112615.96%
SPY240830P004780002024-05-15 12:33PM EDT478.002.422.252.290.00-1827015.82%
SPY240830P004790002024-05-16 2:00PM EDT479.002.382.312.340.00-728515.68%
SPY240830P004800002024-05-17 3:56PM EDT480.002.402.362.40-0.08-3.23%61,69415.56%
SPY240830P004810002024-05-17 12:11PM EDT481.002.532.422.46+0.11+4.55%120515.43%
SPY240830P004820002024-05-17 12:45PM EDT482.002.602.482.52+0.08+3.17%267915.30%
SPY240830P004830002024-05-15 1:57PM EDT483.002.652.552.590.00-1155115.18%
SPY240830P004840002024-05-17 2:23PM EDT484.002.822.612.65+0.13+4.83%1935415.05%
SPY240830P004850002024-05-17 2:22PM EDT485.002.862.682.72+0.05+1.78%1888614.92%
SPY240830P004860002024-05-17 2:27PM EDT486.002.902.752.790.00-21135314.80%
SPY240830P004870002024-05-16 10:29AM EDT487.002.812.822.860.00-3150814.66%
SPY240830P004880002024-05-15 2:38PM EDT488.003.032.902.930.00-1464114.53%
SPY240830P004890002024-05-17 2:23PM EDT489.003.202.973.02+0.04+1.27%191,08914.42%
SPY240830P004900002024-05-17 1:32PM EDT490.003.173.053.10+0.12+3.93%16,19414.30%
SPY240830P004910002024-05-16 10:51AM EDT491.003.103.143.180.00-21082514.16%
SPY240830P004920002024-05-17 10:06AM EDT492.003.413.223.28+0.16+4.92%475814.06%
SPY240830P004930002024-05-17 3:33PM EDT493.003.313.313.37-0.09-2.65%23813.93%
SPY240830P004940002024-05-17 10:24AM EDT494.003.553.413.46+0.16+4.72%223413.80%
SPY240830P004950002024-05-17 3:59PM EDT495.003.503.503.55-0.22-5.91%4269213.67%
SPY240830P004960002024-05-16 3:54PM EDT496.003.633.603.660.00-10832013.56%
SPY240830P004970002024-05-17 9:44AM EDT497.003.973.713.76-0.05-1.24%17813.43%
SPY240830P004980002024-05-17 3:33PM EDT498.003.853.813.87-1.93-33.39%64113.30%
SPY240830P004990002024-05-17 10:57AM EDT499.004.063.933.98+0.12+3.05%138313.18%
SPY240830P005000002024-05-17 3:59PM EDT500.004.094.044.10-0.13-3.08%182,47513.06%
SPY240830P005010002024-05-17 10:02AM EDT501.004.374.164.22+0.20+4.80%19823912.93%
SPY240830P005020002024-05-16 3:48PM EDT502.004.484.294.350.00-232112.82%
SPY240830P005030002024-05-15 12:09PM EDT503.004.834.424.480.00-697612.69%
SPY240830P005040002024-05-15 11:28AM EDT504.005.004.564.620.00-1414212.57%
SPY240830P005050002024-05-17 3:14PM EDT505.004.754.704.760.00-2152912.45%
SPY240830P005060002024-05-17 1:14PM EDT506.005.014.854.91+0.21+4.38%48512.33%
SPY240830P005070002024-05-16 3:48PM EDT507.005.215.005.060.00-1112612.21%
SPY240830P005080002024-05-15 1:59PM EDT508.005.365.165.220.00-2810712.09%
SPY240830P005090002024-05-17 2:04PM EDT509.005.565.325.39+0.32+6.11%511811.97%
SPY240830P005100002024-05-17 4:10PM EDT510.005.535.505.56-0.30-5.15%351,00911.85%
SPY240830P005110002024-05-17 11:28AM EDT511.005.985.695.74+0.09+1.53%29551011.73%
SPY240830P005120002024-05-17 3:52PM EDT512.005.915.885.93-0.22-3.59%235411.61%
SPY240830P005130002024-05-17 1:46PM EDT513.006.276.086.13+0.11+1.79%853511.50%
SPY240830P005140002024-05-16 3:45PM EDT514.006.536.276.330.00-1438111.38%
SPY240830P005150002024-05-17 3:56PM EDT515.006.566.496.55-0.20-2.96%374811.27%
SPY240830P005160002024-05-17 3:42PM EDT516.006.756.716.77-0.25-3.57%136611.15%
SPY240830P005170002024-05-17 9:30AM EDT517.007.186.947.00+0.01+0.14%26626011.04%
SPY240830P005180002024-05-17 4:02PM EDT518.007.217.187.24-0.25-3.35%949410.92%
SPY240830P005190002024-05-17 9:59AM EDT519.007.817.437.50+0.58+8.02%115510.82%
SPY240830P005200002024-05-17 4:10PM EDT520.007.747.697.76-0.40-4.91%741,10910.70%
SPY240830P005210002024-05-17 1:11PM EDT521.008.227.968.03-0.27-3.18%153710.59%
SPY240830P005220002024-05-16 10:29AM EDT522.008.128.258.320.00-3190010.48%
SPY240830P005230002024-05-17 3:07PM EDT523.008.728.558.61+0.50+6.08%131,16810.36%
SPY240830P005240002024-05-17 2:22PM EDT524.009.528.858.92+0.80+9.17%229810.25%
SPY240830P005250002024-05-17 3:37PM EDT525.009.209.179.24-0.06-0.65%6544310.14%
SPY240830P005260002024-05-17 12:44PM EDT526.0010.019.519.58+0.08+0.81%2515710.04%
SPY240830P005270002024-05-17 3:22PM EDT527.009.929.859.93+0.54+5.76%694619.93%
SPY240830P005280002024-05-17 2:23PM EDT528.0011.1010.2210.29+1.04+10.34%227149.82%
SPY240830P005290002024-05-17 4:00PM EDT529.0010.5810.5910.67-0.50-4.51%161,6339.72%
SPY240830P005300002024-05-17 3:59PM EDT530.0010.9210.9811.06-0.70-6.02%843,7979.61%
SPY240830P005310002024-05-17 3:59PM EDT531.0011.3411.3811.46-0.02-0.18%10119.50%
SPY240830P005320002024-05-17 3:32PM EDT532.0011.9211.8111.89-13.92-53.87%5425219.40%
SPY240830P005330002024-05-16 9:57AM EDT533.0012.1812.2412.320.00-459119.29%
SPY240830P005340002024-05-16 3:37PM EDT534.0012.8412.6912.780.00-1769.19%
SPY240830P005350002024-05-17 3:39PM EDT535.0013.2413.1613.25+0.30+2.32%91,4619.08%
SPY240830P005400002024-05-17 12:40PM EDT540.0016.4115.5316.08+0.47+2.95%3888.77%
SPY240830P005450002024-05-15 11:07AM EDT545.0020.3318.5619.160.00-12138.28%
SPY240830P005500002024-05-17 11:10AM EDT550.0022.9022.0422.69+0.20+0.88%9167.78%
SPY240830P005550002024-05-15 2:31PM EDT555.0026.5925.9726.650.00-117.25%
SPY240830P005600002024-05-15 10:34AM EDT560.0033.3030.3931.100.00-116.95%
SPY240830P005650002024-04-26 3:59PM EDT565.0056.4235.3536.080.00-207.73%
SPY240830P005700002024-04-29 11:37AM EDT570.0060.7940.3441.080.00-108.55%
SPY240830P005850002024-04-16 10:37AM EDT585.0082.3955.3356.090.00-3010.90%
SPY240830P005900002024-04-10 3:43PM EDT590.0075.6468.8369.690.00-1025.56%