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
Callsfor30 September 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SPY240930C003000002024-02-13 12:16PM EST300.00202.92213.95215.610.00-181851.80%
SPY240930C003050002024-02-22 2:00PM EST305.00209.53209.15210.800.00-2350.85%
SPY240930C003100002024-02-12 11:08AM EST310.00200.00204.36205.990.00-1251.41%
SPY240930C003150002024-02-22 2:00PM EST315.00199.95199.57201.170.00-2550.39%
SPY240930C003200002023-10-20 10:06AM EST320.00120.50141.03144.750.00-110.00%
SPY240930C003250002024-01-05 10:58AM EST325.00155.40177.47179.020.00-11010.00%
SPY240930C003300002023-10-09 8:51AM EST330.00115.060.000.000.00-110.00%
SPY240930C003400002024-01-16 9:59AM EST340.00145.01168.09169.250.00-11028.96%
SPY240930C003450002024-02-08 2:54PM EST345.00162.54170.91172.390.00-1444.59%
SPY240930C003500002024-02-23 9:57AM EST350.00168.75166.15167.61+2.47+1.49%65843.65%
SPY240930C003550002024-02-08 1:10PM EST355.00153.61161.40162.830.00-12242.71%
SPY240930C003600002024-01-25 3:21PM EST360.00138.15156.65158.060.00-14041.78%
SPY240930C003650002024-02-23 9:57AM EST365.00154.50151.92153.30+32.79+26.94%4040.86%
SPY240930C003700002024-01-10 2:12PM EST370.00119.10141.34142.530.00-13831.16%
SPY240930C003750002024-02-05 11:41AM EST375.00128.55142.45143.800.00-13039.04%
SPY240930C003800002024-02-20 1:30PM EST380.00126.64137.74139.060.00-26038.14%
SPY240930C003850002024-02-12 1:01PM EST385.00129.66133.03134.330.00-1237.24%
SPY240930C003870002023-12-01 12:33PM EST387.0089.58102.11105.650.00-110.00%
SPY240930C003890002023-11-06 12:34PM EST389.0069.2581.7185.600.00--10.00%
SPY240930C003900002024-02-12 12:38PM EST390.00124.95128.33129.610.00-29836.35%
SPY240930C003910002023-10-06 10:43AM EST391.0065.5666.7568.780.00-200.00%
SPY240930C003920002024-01-24 9:34AM EST392.00108.67126.45127.720.00-1235.99%
SPY240930C003930002023-11-29 10:31AM EST393.0082.1596.4799.530.00-210.00%
SPY240930C003940002023-11-29 10:58AM EST394.0081.6295.5898.640.00--10.00%
SPY240930C003950002024-02-22 10:10AM EST395.00121.60123.65124.900.00-44835.47%
SPY240930C003960002023-11-29 10:31AM EST396.0079.6793.7996.920.00--410.00%
SPY240930C003970002023-11-29 10:31AM EST397.0078.7992.9296.080.00--10.00%
SPY240930C003990002023-11-29 10:58AM EST399.0077.4291.1494.390.00--10.00%
SPY240930C004000002024-02-09 3:10PM EST400.00113.96118.98120.210.00-539834.60%
SPY240930C004010002023-12-01 1:13PM EST401.0077.1989.6493.210.00-1420.00%
SPY240930C004030002023-12-01 1:17PM EST403.0075.5287.8891.430.00-110.00%
SPY240930C004040002024-01-29 1:47PM EST404.0099.01115.24116.460.00-2533.89%
SPY240930C004050002024-02-21 9:43AM EST405.00103.45114.31115.530.00-14333.73%
SPY240930C004060002023-10-27 3:14PM EST406.0041.0068.8172.440.00-110.00%
SPY240930C004070002023-12-01 1:24PM EST407.0072.4784.3887.890.00-110.00%
SPY240930C004080002023-11-06 12:42PM EST408.0054.1265.9169.430.00--10.00%
SPY240930C004090002023-11-30 3:03PM EST409.0067.4082.6486.130.00-120.00%
SPY240930C004100002024-02-15 9:46AM EST410.00103.30109.67110.860.00-11932.86%
SPY240930C004110002023-11-21 3:43PM EST411.0064.6880.8182.270.00-110.00%
SPY240930C004130002023-11-14 11:26AM EST413.0062.1175.2378.960.00-25260.00%
SPY240930C004140002023-11-03 9:06AM EST414.0050.8064.8168.550.00-510.00%
SPY240930C004150002024-02-21 1:29PM EST415.0094.41105.04106.210.00-46232.00%
SPY240930C004160002023-10-30 2:19PM EST416.0037.7260.5162.630.00--10.00%
SPY240930C004170002023-11-22 10:07AM EST417.0061.0677.1378.600.00-230.00%
SPY240930C004190002024-01-02 9:52AM EST419.0072.8284.1387.820.00-1001030.00%
SPY240930C004200002024-02-22 10:03AM EST420.00103.00100.44101.59+4.50+4.57%110531.15%
SPY240930C004210002024-02-01 10:18AM EST421.0080.9199.52100.660.00-210730.98%
SPY240930C004220002024-02-15 9:58AM EST422.0092.0198.6099.740.00-11230.81%
SPY240930C004230002024-01-04 10:01AM EST423.0067.4686.3887.480.00-22817.52%
SPY240930C004240002024-02-01 11:46AM EST424.0078.2596.7797.900.00-2430.48%
SPY240930C004250002024-02-23 12:27PM EST425.0097.0595.8696.98+2.63+2.79%218430.31%
SPY240930C004260002024-02-16 11:55AM EST426.0090.8694.9596.060.00-61330.14%
SPY240930C004270002024-02-07 1:48PM EST427.0086.1694.0395.150.00-3629.98%
SPY240930C004280002024-02-23 12:29PM EST428.0094.5093.1394.23+5.81+6.55%225529.81%
SPY240930C004290002024-02-07 3:23PM EST429.0084.7092.2193.310.00-524629.64%
SPY240930C004300002024-02-21 3:58PM EST430.0082.4491.3192.400.00-1426229.47%
SPY240930C004310002024-02-09 9:45AM EST431.0083.6690.3991.490.00-503429.31%
SPY240930C004320002024-02-22 12:09PM EST432.0088.0189.4990.580.00-121529.14%
SPY240930C004330002024-02-07 3:53PM EST433.0080.7988.5889.660.00-21528.97%
SPY240930C004340002024-02-08 10:33AM EST434.0079.8387.6788.750.00-1628428.81%
SPY240930C004350002024-02-07 1:06PM EST435.0078.6286.7887.850.00-42,02328.65%
SPY240930C004360002024-02-21 11:21AM EST436.0076.3385.8786.940.00-21128.48%
SPY240930C004370002024-02-21 1:16PM EST437.0075.0684.9886.030.00-25128.31%
SPY240930C004380002024-02-21 1:37PM EST438.0073.9884.0785.130.00-312528.15%
SPY240930C004390002024-02-13 11:23AM EST439.0073.7983.1784.230.00-43627.99%
SPY240930C004400002024-02-23 1:48PM EST440.0083.9182.2783.32+3.27+4.06%436827.82%
SPY240930C004410002024-02-22 2:34PM EST441.0082.2481.3982.420.00-619627.66%
SPY240930C004420002024-02-22 10:01AM EST442.0078.8180.4981.520.00-213227.50%
SPY240930C004430002024-02-22 1:43PM EST443.0079.7979.5980.630.00-818027.34%
SPY240930C004440002024-02-22 2:21PM EST444.0079.7578.7179.730.00-22,07527.18%
SPY240930C004450002024-02-21 3:54PM EST445.0069.0677.8178.840.00-229427.02%
SPY240930C004460002024-02-21 3:59PM EST446.0068.4976.9277.940.00-28226.85%
SPY240930C004470002024-02-21 12:54PM EST447.0066.2976.0377.050.00-418526.69%
SPY240930C004480002024-02-21 3:56PM EST448.0066.7675.1576.160.00-3615926.53%
SPY240930C004490002024-02-22 10:29AM EST449.0072.7074.2775.270.00-4115326.37%
SPY240930C004500002024-02-23 1:48PM EST450.0075.0073.3974.39+3.45+4.82%1627726.22%
SPY240930C004510002024-02-22 10:09AM EST451.0070.6172.5173.500.00-44126.05%
SPY240930C004520002024-02-22 10:01AM EST452.0070.0171.6372.620.00-55025.90%
SPY240930C004530002024-02-21 9:46AM EST453.0061.0070.7671.740.00-64625.74%
SPY240930C004540002024-02-16 3:49PM EST454.0063.7069.8870.860.00-5511225.58%
SPY240930C004550002024-02-22 10:18AM EST455.0067.0869.0169.980.00-318025.42%
SPY240930C004560002024-02-22 3:39PM EST456.0069.2168.1469.110.00-42,08225.27%
SPY240930C004570002024-02-22 10:28AM EST457.0065.5767.2768.240.00-315625.11%
SPY240930C004580002024-02-21 12:54PM EST458.0057.0366.4267.360.00-38424.95%
SPY240930C004590002024-02-22 10:56AM EST459.0063.6765.5566.500.00-36424.80%
SPY240930C004600002024-02-23 3:53PM EST460.0065.5064.6865.63+0.60+0.92%215024.64%
SPY240930C004610002024-02-22 2:01PM EST461.0064.2463.8364.770.00-254824.49%
SPY240930C004620002024-02-22 11:17AM EST462.0061.7362.9763.910.00-58924.34%
SPY240930C004630002024-02-23 10:05AM EST463.0064.2162.1263.05+1.51+2.41%116324.18%
SPY240930C004640002024-02-08 2:45PM EST464.0054.1661.2762.190.00-1207124.03%
SPY240930C004650002024-02-22 2:36PM EST465.0061.3860.4361.330.00-20022623.87%
SPY240930C004660002024-02-23 3:48PM EST466.0060.9059.5760.49+3.00+5.18%21623.73%
SPY240930C004670002024-02-13 3:54PM EST467.0048.4258.7359.640.00-10016223.58%
SPY240930C004680002024-02-23 3:50PM EST468.0059.5157.9058.79+10.29+20.91%120423.42%
SPY240930C004690002024-02-13 9:30AM EST469.0047.1557.0557.950.00-212623.27%
SPY240930C004700002024-02-23 10:35AM EST470.0058.2556.2357.11+4.25+7.87%5147223.13%
SPY240930C004710002024-02-23 3:48PM EST471.0056.6655.3956.27+12.33+27.81%310822.97%
SPY240930C004720002024-02-23 12:11PM EST472.0056.1854.5755.44+1.18+2.15%115722.83%
SPY240930C004730002024-02-23 11:26AM EST473.0055.3053.7454.61+1.13+2.09%214922.68%
SPY240930C004750002024-02-22 2:36PM EST475.0053.0252.0952.960.00-20454922.39%
SPY240930C004800002024-02-23 3:18PM EST480.0049.0848.0648.89+1.80+3.81%333421.67%
SPY240930C004850002024-02-23 3:25PM EST485.0045.0344.0744.88+0.94+2.13%1541620.94%
SPY240930C004900002024-02-23 3:13PM EST490.0040.9340.2841.05-0.07-0.17%3635920.28%
SPY240930C004950002024-02-23 9:35AM EST495.0039.3136.5737.31+2.18+5.87%118819.62%
SPY240930C005000002024-02-23 12:47PM EST500.0034.1132.9933.70+0.54+1.61%211,07318.98%
SPY240930C005050002024-02-23 1:51PM EST505.0030.7829.8329.97+0.78+2.60%4529218.19%
SPY240930C005100002024-02-23 3:53PM EST510.0027.2526.4826.71+0.39+1.45%3047117.62%
SPY240930C005150002024-02-23 3:54PM EST515.0024.1723.2123.83+0.51+2.16%626217.21%
SPY240930C005200002024-02-23 9:47AM EST520.0021.6020.5220.75+0.77+3.70%1461416.58%
SPY240930C005250002024-02-23 2:13PM EST525.0018.4017.8218.04+0.22+1.21%1431416.08%
SPY240930C005300002024-02-23 1:19PM EST530.0016.2015.3815.49+0.57+3.65%956115.57%
SPY240930C005350002024-02-22 2:39PM EST535.0013.3213.1313.23-0.24-1.77%225715.14%
SPY240930C005400002024-02-23 3:46PM EST540.0011.5011.1211.22+0.17+1.50%917914.76%
SPY240930C005450002024-02-23 11:50AM EST545.009.769.349.44+0.01+0.10%143214.41%
SPY240930C005500002024-02-23 3:48PM EST550.008.147.797.87+0.12+1.50%1759814.09%
SPY240930C005550002024-02-22 9:37AM EST555.005.296.456.520.00-15213.82%
SPY240930C005600002024-02-23 10:43AM EST560.005.845.275.42+0.49+9.16%524913.62%
SPY240930C005650002024-02-23 2:17PM EST565.004.544.314.45+0.02+0.44%1216313.42%
SPY240930C005700002024-02-23 2:26PM EST570.003.703.503.63+0.22+6.32%3558413.25%
SPY240930C005750002024-02-23 4:14PM EST575.002.922.832.94+0.17+6.18%1116913.08%
SPY240930C005800002024-02-23 9:58AM EST580.002.732.282.39+0.70+34.48%32612.97%
SPY240930C005850002024-02-22 1:56PM EST585.001.781.831.930.00-27112.87%
SPY240930C005900002024-02-23 10:17AM EST590.001.781.471.55+0.39+28.06%14712.78%
SPY240930C005950002024-02-22 2:17PM EST595.001.241.181.260.00-24712.74%
SPY240930C006000002024-02-23 4:01PM EST600.001.020.991.02+0.03+3.03%18181512.71%
SPY240930C006050002024-02-22 2:03PM EST605.000.820.770.830.00-37112.70%
SPY240930C006100002024-02-22 1:53PM EST610.000.640.630.690.00-414712.75%
SPY240930C006150002024-02-16 9:39AM EST615.000.410.520.570.00-6712.79%
SPY240930C006200002024-02-23 3:32PM EST620.000.470.430.47-0.01-2.08%2326712.83%
Putsfor30 September 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SPY240930P003000002024-02-21 2:45PM EST300.000.840.810.84-0.18-17.65%169933.74%
SPY240930P003050002024-02-22 11:28AM EST305.000.900.860.890.00-229233.11%
SPY240930P003100002024-02-22 3:42PM EST310.000.950.910.940.00-217232.46%
SPY240930P003150002024-02-21 1:09PM EST315.000.960.971.00-0.25-20.66%115131.85%
SPY240930P003200002024-02-21 2:55PM EST320.001.271.021.050.00-217131.18%
SPY240930P003250002024-02-22 3:42PM EST325.001.101.081.11-0.02-1.79%116030.55%
SPY240930P003300002024-02-21 2:22PM EST330.001.441.151.180.00-2157629.96%
SPY240930P003350002024-02-23 12:48PM EST335.001.271.221.25-0.27-17.53%14429.35%
SPY240930P003400002024-02-23 9:42AM EST340.001.321.291.32-0.02-1.49%217328.73%
SPY240930P003450002024-02-22 12:57PM EST345.001.411.371.400.00-124028.14%
SPY240930P003500002024-02-23 3:51PM EST350.001.471.451.49-0.06-3.92%3538327.56%
SPY240930P003550002024-02-15 10:37AM EST355.001.911.541.580.00-116926.97%
SPY240930P003600002024-02-23 11:23AM EST360.001.711.631.67+0.01+0.59%1135626.37%
SPY240930P003650002024-02-23 11:06AM EST365.001.801.741.78-0.52-22.41%348025.81%
SPY240930P003700002024-02-23 3:51PM EST370.001.871.851.89-0.56-23.05%625225.23%
SPY240930P003750002024-02-22 3:42PM EST375.002.051.962.000.00-10525324.64%
SPY240930P003800002024-02-23 9:30AM EST380.002.092.092.13-0.09-4.13%143224.08%
SPY240930P003850002024-02-23 11:22AM EST385.002.322.222.27-0.03-1.28%181,20123.52%
SPY240930P003870002024-01-19 1:52PM EST387.003.652.752.860.00-11,03624.44%
SPY240930P003880002024-01-19 9:54AM EST388.004.032.792.920.00-1624.38%
SPY240930P003890002024-01-22 1:54PM EST389.003.562.872.910.00-21024.17%
SPY240930P003900002024-02-23 2:30PM EST390.002.452.372.42-0.02-0.81%4425822.97%
SPY240930P003910002024-02-06 2:32PM EST391.003.122.402.450.00-1322.85%
SPY240930P003920002024-02-07 10:27AM EST392.002.902.432.480.00-4722.74%
SPY240930P003930002024-02-08 3:22PM EST393.002.922.472.520.00-11222.64%
SPY240930P003940002024-02-13 3:19PM EST394.003.912.502.550.00-101322.53%
SPY240930P003950002024-02-23 1:33PM EST395.002.562.532.58-0.12-4.48%1112822.41%
SPY240930P003960002024-02-05 10:30AM EST396.003.602.562.610.00-1522.29%
SPY240930P003970002024-01-23 12:54PM EST397.003.832.692.730.00-1222.35%
SPY240930P003980002024-02-16 9:30AM EST398.003.212.632.680.00-41722.07%
SPY240930P003990002024-02-22 9:51AM EST399.002.852.672.720.00-255021.97%
SPY240930P004000002024-02-23 2:30PM EST400.002.772.712.76-0.07-2.46%292,01921.87%
SPY240930P004010002024-02-23 1:11PM EST401.002.802.742.80-1.68-37.50%3921.77%
SPY240930P004020002024-01-12 10:55AM EST402.005.073.263.360.00-31022.60%
SPY240930P004030002023-11-14 12:20PM EST403.008.595.916.360.00--126.90%
SPY240930P004040002024-02-05 3:44PM EST404.003.782.852.910.00-2421.43%
SPY240930P004050002024-02-22 3:20PM EST405.003.022.892.950.00-18021.32%
SPY240930P004060002024-02-02 1:52PM EST406.004.082.932.990.00-1621.22%
SPY240930P004070002023-12-14 9:31AM EST407.006.395.355.500.00-2324.91%
SPY240930P004080002024-02-15 11:06AM EST408.003.843.013.070.00-1520.99%
SPY240930P004090002024-02-20 9:45AM EST409.004.023.053.120.00-2520.90%
SPY240930P004100002024-02-23 1:34PM EST410.003.133.093.17-0.18-5.44%414920.80%
SPY240930P004110002024-01-31 4:00PM EST411.005.243.143.200.00-11020.67%
SPY240930P004120002023-12-28 10:57AM EST412.006.724.634.830.00-1322.98%
SPY240930P004130002024-01-23 11:43AM EST413.005.003.363.410.00-11720.66%
SPY240930P004140002024-02-12 4:10PM EST414.004.053.273.350.00-11520.37%
SPY240930P004150002024-02-23 1:51PM EST415.003.373.323.39-0.18-5.07%227420.26%
SPY240930P004160002024-02-22 4:03PM EST416.003.603.363.440.00-12120.15%
SPY240930P004170002024-02-01 9:32AM EST417.005.403.413.490.00-214520.04%
SPY240930P004180002024-02-22 3:22PM EST418.003.613.463.540.00-21019.94%
SPY240930P004190002024-02-21 1:06PM EST419.004.733.513.590.00-1419.83%
SPY240930P004200002024-02-23 2:44PM EST420.003.623.563.64-0.16-4.23%17164919.72%
SPY240930P004210002024-02-22 3:22PM EST421.003.773.613.700.00-24719.63%
SPY240930P004220002024-02-05 11:04AM EST422.005.333.673.750.00-22019.52%
SPY240930P004230002024-02-21 1:05PM EST423.005.033.723.800.00-13319.40%
SPY240930P004240002024-02-21 1:05PM EST424.005.133.783.860.00-1519.31%
SPY240930P004250002024-02-23 1:51PM EST425.003.903.833.92-0.15-3.70%239619.21%
SPY240930P004260002024-02-16 2:45PM EST426.004.653.893.970.00-12919.09%
SPY240930P004270002024-02-22 10:15AM EST427.004.253.954.030.00-103118.99%
SPY240930P004280002024-01-02 2:55PM EST428.009.425.966.160.00-113521.49%
SPY240930P004290002024-02-05 10:42AM EST429.006.004.074.150.00-414418.78%
SPY240930P004300002024-02-23 2:44PM EST430.004.184.134.22-0.13-3.02%122,77518.68%
SPY240930P004310002024-02-22 10:03AM EST431.004.534.194.280.00-1918.57%
SPY240930P004320002024-02-16 9:50AM EST432.005.294.254.340.00-2818.46%
SPY240930P004330002024-02-22 12:47PM EST433.004.574.324.410.00-27218.36%
SPY240930P004340002024-02-20 10:26AM EST434.005.984.384.480.00-51318.26%
SPY240930P004350002024-02-23 12:48PM EST435.004.574.454.54-0.18-3.79%28518.15%
SPY240930P004360002024-01-29 9:50AM EST436.006.884.524.610.00-12818.04%
SPY240930P004370002023-12-13 2:27PM EST437.0011.618.808.990.00-214422.63%
SPY240930P004380002024-02-09 9:30AM EST438.005.654.664.760.00-11017.84%
SPY240930P004390002024-02-15 3:58PM EST439.004.814.734.83-0.96-16.64%219417.73%
SPY240930P004400002024-02-23 3:59PM EST440.004.864.834.90-0.22-4.33%201,68617.62%
SPY240930P004410002024-02-20 10:13AM EST441.006.704.894.980.00-12,03617.52%
SPY240930P004420002024-02-07 11:52AM EST442.006.104.965.060.00-1317.42%
SPY240930P004430002024-02-12 9:45AM EST443.006.035.045.140.00-527317.32%
SPY240930P004440002024-02-13 10:42AM EST444.007.145.125.220.00-225817.21%
SPY240930P004450002024-02-22 1:14PM EST445.005.555.215.310.00-10615517.12%
SPY240930P004460002024-01-29 2:17PM EST446.008.035.295.390.00-2717.01%
SPY240930P004470002024-02-15 11:05AM EST447.006.915.385.480.00-12316.91%
SPY240930P004480002024-02-13 3:18PM EST448.008.655.475.570.00-21616.81%
SPY240930P004490002024-02-22 12:52PM EST449.005.905.555.660.00-11416.70%
SPY240930P004500002024-02-23 2:43PM EST450.005.735.675.73-0.23-3.86%201,48616.58%
SPY240930P004510002024-02-23 10:00AM EST451.005.795.745.85-2.17-27.26%12816.50%
SPY240930P004520002024-02-12 9:59AM EST452.006.935.845.950.00-205116.40%
SPY240930P004530002024-02-22 2:05PM EST453.006.195.936.040.00-10111616.29%
SPY240930P004540002024-02-13 3:44PM EST454.009.036.036.150.00-1516.20%
SPY240930P004550002024-02-22 3:55PM EST455.006.356.146.250.00-21629816.09%
SPY240930P004560002024-02-23 11:33AM EST456.006.406.246.35-0.23-3.47%12315.99%
SPY240930P004570002024-02-22 2:34PM EST457.006.646.376.460.00-8510315.89%
SPY240930P004580002024-02-22 2:53PM EST458.006.746.466.570.00-54515.79%
SPY240930P004590002024-02-13 3:44PM EST459.009.856.596.680.00-11215.68%
SPY240930P004600002024-02-23 10:21AM EST460.006.836.686.80-0.07-1.01%3721515.59%
SPY240930P004610002024-02-23 3:48PM EST461.006.766.806.91-2.54-27.31%21015.48%
SPY240930P004620002024-02-09 12:35PM EST462.008.316.927.030.00-115015.38%
SPY240930P004630002024-02-22 2:05PM EST463.006.987.047.16-0.35-4.77%117615.28%
SPY240930P004640002024-02-22 1:21PM EST464.007.567.177.280.00-111515.18%
SPY240930P004650002024-02-23 1:12PM EST465.007.357.297.41-0.24-3.16%254815.08%
SPY240930P004660002024-02-20 11:24AM EST466.007.377.437.54-2.60-26.08%235014.98%
SPY240930P004670002024-02-23 10:08AM EST467.007.577.577.67-2.60-25.57%516414.87%
SPY240930P004680002024-02-16 2:05PM EST468.007.637.707.81-1.42-15.69%110414.78%
SPY240930P004690002024-02-16 9:47AM EST469.009.657.847.950.00-282614.68%
SPY240930P004700002024-02-23 2:06PM EST470.008.077.978.10-0.28-3.35%101,11614.58%
SPY240930P004710002024-02-20 1:54PM EST471.0011.128.128.240.00-620114.48%
SPY240930P004720002024-02-23 12:15PM EST472.008.358.278.39-0.32-3.69%260214.37%
SPY240930P004730002024-02-23 3:47PM EST473.008.368.428.55-0.47-5.32%1088714.28%
SPY240930P004750002024-02-23 9:52AM EST475.009.058.758.87-0.08-0.88%202,09214.08%
SPY240930P004800002024-02-23 3:49PM EST480.009.549.619.74-0.55-5.45%682,58413.59%
SPY240930P004850002024-02-22 3:14PM EST485.0010.9610.5810.710.00-1846313.09%
SPY240930P004900002024-02-23 10:13AM EST490.0011.5911.7211.82-0.58-4.77%130512.60%
SPY240930P004950002024-02-23 4:03PM EST495.0013.0312.9813.07-0.20-1.51%18831412.12%
SPY240930P005000002024-02-23 3:00PM EST500.0014.2514.3714.48-0.34-2.33%6255311.63%
SPY240930P005050002024-02-23 1:12PM EST505.0015.8715.9516.08-0.49-3.00%684611.15%
SPY240930P005100002024-02-23 2:09PM EST510.0017.7717.7517.88-0.20-1.11%5746910.66%
SPY240930P005150002024-02-23 4:03PM EST515.0019.8519.7619.93-0.25-1.24%41910.18%
SPY240930P005200002024-02-23 9:59AM EST520.0021.5122.0622.27-0.89-3.97%36449.72%
SPY240930P005250002024-02-22 3:22PM EST525.0024.9024.4525.130.00-1199.41%
SPY240930P005300002024-02-23 9:52AM EST530.0026.8527.3628.11-2.31-7.92%238.99%
SPY240930P005350002024-02-12 2:11PM EST535.0034.9430.6431.430.00-228.58%
SPY240930P005400002024-02-22 3:02PM EST540.0035.0034.2735.160.00-138.27%
SPY240930P005450002024-02-22 12:23PM EST545.0040.2038.2639.180.00-10107.97%
SPY240930P005500002024-02-16 10:56AM EST550.0049.1642.5543.520.00-127.79%
SPY240930P005750002024-02-16 10:56AM EST575.0074.1166.8367.950.00-109.68%