Singapore markets closed

SPDR S&P 500 ETF Trust (SPY)

NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
531.36+1.30 (+0.25%)
At close: 04:00PM EDT
531.44 +0.08 (+0.01%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Callsfor30 September 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SPY240930C003000002024-04-30 4:01PM EDT300.00206.71235.10236.320.00-22663.17%
SPY240930C003050002024-04-26 3:16PM EDT305.00209.92230.21231.420.00-24361.97%
SPY240930C003100002024-05-07 11:15AM EDT310.00213.27225.33226.520.00-71360.79%
SPY240930C003150002024-05-09 2:43PM EDT315.00209.65220.44221.620.00-21159.59%
SPY240930C003200002024-04-26 3:16PM EDT320.00195.36215.56216.720.00-4558.42%
SPY240930C003250002024-05-08 11:41AM EDT325.00197.52210.68211.820.00-214557.25%
SPY240930C003300002024-05-09 10:14AM EDT330.00193.24205.79206.930.00-23156.09%
SPY240930C003350002024-05-01 10:52AM EDT335.00172.60200.91202.030.00-2954.93%
SPY240930C003400002024-05-06 10:59AM EDT340.00180.24196.04197.140.00-26353.80%
SPY240930C003450002024-04-26 3:16PM EDT345.00171.17191.16192.250.00-22352.66%
SPY240930C003500002024-05-20 11:20AM EDT350.00186.90186.28187.360.00-156751.52%
SPY240930C003550002024-04-26 9:31AM EDT355.00158.26181.41182.470.00-22350.40%
SPY240930C003600002024-04-25 10:58AM EDT360.00146.18176.54177.590.00-22050.47%
SPY240930C003650002024-05-01 3:02PM EDT365.00150.03171.67172.700.00-41749.30%
SPY240930C003700002024-05-09 3:27PM EDT370.00156.39166.80167.820.00-23848.15%
SPY240930C003750002024-05-14 3:47PM EDT375.00154.74161.93162.940.00-22947.00%
SPY240930C003800002024-05-20 1:48PM EDT380.00156.70157.07158.060.00-173945.86%
SPY240930C003850002024-04-25 9:34AM EDT385.00122.54152.21153.190.00-4644.74%
SPY240930C003870002024-04-24 12:37PM EDT387.00125.32150.26151.240.00-2144.28%
SPY240930C003890002024-04-24 2:37PM EDT389.00124.90148.32149.290.00-4243.83%
SPY240930C003900002024-04-26 9:47AM EDT390.00125.72147.35148.310.00-59843.59%
SPY240930C003910002024-04-24 1:18PM EDT391.00122.75146.38147.340.00-2143.38%
SPY240930C003920002024-01-24 10:34AM EDT392.00108.67126.45127.720.00-120.00%
SPY240930C003930002024-04-24 10:47AM EDT393.00121.62144.43145.390.00-2142.92%
SPY240930C003940002024-04-30 1:18PM EDT394.00119.47143.46144.420.00-2142.71%
SPY240930C003950002024-05-21 1:49PM EDT395.00142.16142.49143.44+0.37+0.26%93842.47%
SPY240930C003960002024-04-30 1:17PM EDT396.00117.49141.52142.470.00-24142.26%
SPY240930C003970002024-04-24 10:47AM EDT397.00117.65140.55141.500.00-2142.04%
SPY240930C003980002024-04-24 10:49AM EDT398.00116.82139.58140.520.00--141.80%
SPY240930C003990002024-04-24 10:47AM EDT399.00115.73138.61139.550.00-2141.58%
SPY240930C004000002024-05-20 12:38PM EDT400.00137.74137.64138.580.00-234141.37%
SPY240930C004010002024-05-02 11:30AM EDT401.00109.66136.67137.610.00-14341.15%
SPY240930C004020002024-04-24 10:48AM EDT402.00112.93135.70136.630.00--140.91%
SPY240930C004030002024-04-24 10:46AM EDT403.00111.83134.73135.660.00-2140.70%
SPY240930C004040002024-05-03 3:32PM EDT404.00115.53133.76134.690.00-1540.48%
SPY240930C004050002024-04-24 10:45AM EDT405.00109.83132.79133.720.00-23540.26%
SPY240930C004060002024-04-01 10:06AM EDT406.00128.53103.26104.070.00-220.00%
SPY240930C004070002023-12-01 2:24PM EDT407.0072.4784.3887.890.00-110.00%
SPY240930C004080002024-04-04 3:59PM EDT408.00116.40111.99112.770.00-330.00%
SPY240930C004090002024-05-15 10:14AM EDT409.00124.49128.92129.830.00-131739.37%
SPY240930C004100002024-04-25 9:48AM EDT410.0098.90127.95128.860.00-223839.15%
SPY240930C004110002024-04-04 3:54PM EDT411.00114.13109.13109.900.00-660.00%
SPY240930C004120002024-04-04 3:54PM EDT412.00113.69108.17108.950.00-450.00%
SPY240930C004130002024-04-01 10:06AM EDT413.00121.9896.8397.700.00-2270.00%
SPY240930C004140002024-04-04 3:55PM EDT414.00111.64106.27107.040.00-440.00%
SPY240930C004150002024-04-24 10:46AM EDT415.00100.55123.11124.010.00-25138.06%
SPY240930C004160002024-04-04 3:00PM EDT416.00110.79104.36105.130.00-750.00%
SPY240930C004170002024-04-04 10:58AM EDT417.00117.15103.41104.170.00-360.00%
SPY240930C004180002024-04-04 3:19PM EDT418.00108.91102.46103.220.00-970.00%
SPY240930C004190002024-04-04 3:24PM EDT419.00107.80101.51102.270.00-101090.00%
SPY240930C004200002024-05-16 10:30AM EDT420.00118.25118.28119.160.00-110436.95%
SPY240930C004210002024-04-15 4:00PM EDT421.0096.30115.56116.240.00-110733.56%
SPY240930C004220002024-04-05 3:45PM EDT422.00108.5498.6799.420.00-4190.00%
SPY240930C004230002024-04-05 1:33PM EDT423.00108.5397.7298.470.00-21200.00%
SPY240930C004240002024-04-10 10:28AM EDT424.00102.82104.53105.570.00-2160.00%
SPY240930C004250002024-05-21 12:54PM EDT425.00112.73113.45114.32+22.17+24.48%515135.86%
SPY240930C004260002024-04-16 11:11AM EDT426.0090.16110.59111.560.00-41632.84%
SPY240930C004270002024-04-11 9:57AM EDT427.0099.52101.66102.700.00-280.00%
SPY240930C004280002024-04-05 3:29PM EDT428.00102.8193.0093.740.00-62610.00%
SPY240930C004290002024-04-04 3:45PM EDT429.0097.3592.0692.790.00-53370.00%
SPY240930C004300002024-05-06 10:09AM EDT430.0093.77108.63109.490.00-122434.78%
SPY240930C004310002024-04-29 2:50PM EDT431.0089.24107.67108.530.00-14234.58%
SPY240930C004320002024-04-19 2:50PM EDT432.0076.480.000.000.00-3220.00%
SPY240930C004330002024-04-05 9:35AM EDT433.0095.0788.3089.030.00-11180.00%
SPY240930C004340002024-04-22 12:08PM EDT434.0076.36104.79105.640.00-19333.94%
SPY240930C004350002024-05-20 10:30AM EDT435.00104.24103.83104.670.00-82,11333.71%
SPY240930C004360002024-04-04 3:00PM EDT436.0092.2485.4986.210.00-8150.00%
SPY240930C004370002024-05-08 2:06PM EDT437.0089.35101.91102.750.00-66433.29%
SPY240930C004380002024-05-15 11:04AM EDT438.0097.71100.95101.780.00-113433.07%
SPY240930C004390002024-04-09 9:54AM EDT439.0092.9690.2990.870.00-2420.00%
SPY240930C004400002024-05-16 11:45AM EDT440.0099.3399.0399.860.00-340232.65%
SPY240930C004410002024-04-23 11:40AM EDT441.0076.2398.0798.900.00-268932.43%
SPY240930C004420002024-05-16 9:32AM EDT442.0096.5297.1197.940.00-133432.22%
SPY240930C004430002024-04-12 9:32AM EDT443.0085.0786.4787.460.00-22990.00%
SPY240930C004440002024-05-21 12:51PM EDT444.0094.4695.2096.02+17.07+22.06%22,21231.79%
SPY240930C004450002024-05-21 1:49PM EDT445.0093.8794.2495.06+0.35+0.37%1137131.58%
SPY240930C004460002024-04-12 1:13PM EDT446.0078.9583.6484.630.00-22030.00%
SPY240930C004470002024-04-11 2:38PM EDT447.0085.5782.7083.680.00-22550.00%
SPY240930C004480002024-04-22 11:47AM EDT448.0063.1891.3892.190.00-218530.95%
SPY240930C004490002024-04-29 1:23PM EDT449.0072.9690.4291.230.00-238630.73%
SPY240930C004500002024-05-20 1:56PM EDT450.0088.9589.4790.280.00-356230.53%
SPY240930C004510002024-04-17 10:21AM EDT451.0067.9886.6687.570.00-216627.99%
SPY240930C004520002024-04-29 2:46PM EDT452.0069.5887.5788.370.00-25930.11%
SPY240930C004530002024-04-15 10:22AM EDT453.0074.0882.2883.050.00-28823.81%
SPY240930C004540002024-05-15 3:55PM EDT454.0084.5885.6786.470.00-614029.70%
SPY240930C004550002024-05-15 3:06PM EDT455.0083.1484.7285.520.00-1028629.49%
SPY240930C004560002024-04-17 12:46PM EDT456.0059.8981.9382.820.00-12,20627.05%
SPY240930C004570002024-04-18 3:59PM EDT457.0058.5180.9881.870.00-118126.85%
SPY240930C004580002024-05-15 3:53PM EDT458.0080.8681.8782.660.00-111128.85%
SPY240930C004590002024-04-16 11:24AM EDT459.0061.5979.0979.980.00-27926.48%
SPY240930C004600002024-05-20 10:37AM EDT460.0080.3379.9880.770.00-126728.45%
SPY240930C004610002024-05-10 12:17PM EDT461.0069.9179.0479.820.00-119428.24%
SPY240930C004620002024-04-23 12:06PM EDT462.0057.5278.0978.870.00-233228.02%
SPY240930C004630002024-04-24 11:12AM EDT463.0056.6577.1577.930.00-224127.82%
SPY240930C004640002024-05-21 12:55PM EDT464.0075.3276.2176.98-1.05-1.37%28727.61%
SPY240930C004650002024-05-16 12:04PM EDT465.0075.2575.2776.040.00-629727.41%
SPY240930C004660002024-04-19 9:58AM EDT466.0051.3072.5273.390.00-938625.17%
SPY240930C004670002024-05-16 9:42AM EDT467.0072.8173.3974.160.00-630627.00%
SPY240930C004680002024-05-13 10:21AM EDT468.0064.0972.4673.220.00-136126.80%
SPY240930C004690002024-05-01 11:52AM EDT469.0046.8371.5272.280.00-2536326.59%
SPY240930C004700002024-05-20 1:56PM EDT470.0070.0070.5971.340.00-353526.38%
SPY240930C004710002024-05-14 11:00AM EDT471.0062.0069.6670.410.00-117226.18%
SPY240930C004720002024-04-18 3:50PM EDT472.0046.9466.9467.790.00-116424.06%
SPY240930C004730002024-04-24 10:29AM EDT473.0049.3967.7968.540.00-239325.78%
SPY240930C004750002024-05-21 10:48AM EDT475.0065.9965.9466.68+1.07+1.65%162125.38%
SPY240930C004800002024-05-20 9:41AM EDT480.0060.6561.3362.050.00-139524.37%
SPY240930C004850002024-05-20 12:07PM EDT485.0056.7456.7757.470.00-154623.39%
SPY240930C004900002024-05-21 10:09AM EDT490.0051.2052.2652.94-1.13-2.16%240122.42%
SPY240930C004950002024-05-21 11:13AM EDT495.0047.3547.8248.49+0.15+0.32%23,43521.48%
SPY240930C005000002024-05-21 2:39PM EDT500.0043.0543.4744.11+0.46+1.08%61,07920.55%
SPY240930C005050002024-05-21 10:39AM EDT505.0039.3239.2039.82-0.32-0.81%236419.64%
SPY240930C005100002024-05-21 1:40PM EDT510.0034.6935.0535.65-0.07-0.20%51,06018.77%
SPY240930C005150002024-05-21 4:05PM EDT515.0031.1531.0431.62+0.69+2.27%182,34217.93%
SPY240930C005200002024-05-21 11:30AM EDT520.0026.9927.2027.75+0.44+1.66%11,23017.12%
SPY240930C005250002024-05-21 3:12PM EDT525.0023.5423.5524.07-0.22-0.93%161,17016.36%
SPY240930C005300002024-05-21 3:58PM EDT530.0020.6920.3020.38+0.70+3.50%1404,08315.47%
SPY240930C005350002024-05-21 2:37PM EDT535.0016.8117.1117.18+0.07+0.42%221,31314.81%
SPY240930C005400002024-05-21 3:58PM EDT540.0014.3614.2214.27+0.36+2.57%707,05714.21%
SPY240930C005450002024-05-21 3:59PM EDT545.0011.7111.6111.67+0.39+3.45%31,82213.68%
SPY240930C005500002024-05-21 2:34PM EDT550.009.189.339.38+0.17+1.89%352,48713.19%
SPY240930C005550002024-05-21 4:13PM EDT555.007.427.367.41-0.15-1.98%171,43012.76%
SPY240930C005600002024-05-21 4:13PM EDT560.005.755.715.76+0.07+1.23%41,42312.38%
SPY240930C005650002024-05-21 4:13PM EDT565.004.394.354.39+0.03+0.69%191112.05%
SPY240930C005700002024-05-21 3:54PM EDT570.003.303.263.30+0.11+3.45%1495311.77%
SPY240930C005750002024-05-20 1:59PM EDT575.002.512.412.440.00-101,72011.53%
SPY240930C005800002024-05-20 12:07PM EDT580.001.991.751.800.00-51,32411.37%
SPY240930C005850002024-05-21 9:30AM EDT585.001.261.271.29-0.10-7.35%133411.19%
SPY240930C005900002024-05-20 2:47PM EDT590.000.990.910.940.00-238611.11%
SPY240930C005950002024-05-21 12:55PM EDT595.000.650.660.68-0.14-17.72%20494911.05%
SPY240930C006000002024-05-21 12:51PM EDT600.000.500.490.500.00-56,33911.05%
SPY240930C006050002024-05-21 12:10PM EDT605.000.370.360.37-0.04-9.76%191,54511.08%
SPY240930C006100002024-05-20 1:53PM EDT610.000.320.270.290.00-562211.23%
SPY240930C006150002024-05-21 3:52PM EDT615.000.220.210.22-0.09-29.03%114711.32%
SPY240930C006200002024-05-20 2:08PM EDT620.000.200.160.180.00-501,60911.52%
SPY240930C006250002024-05-20 9:48AM EDT625.000.170.130.150.00-34541011.74%
SPY240930C006300002024-05-15 3:17PM EDT630.000.140.100.120.00-31,92811.89%
SPY240930C006350002024-05-21 9:43AM EDT635.000.100.090.10-0.02-16.67%10062012.11%
SPY240930C006400002024-05-17 2:57PM EDT640.000.100.080.090.00-2063212.43%
SPY240930C006450002024-05-16 3:25PM EDT645.000.080.060.080.00-165912.70%
SPY240930C006500002024-05-20 3:35PM EDT650.000.070.050.070.00-2053312.94%
SPY240930C006550002024-05-20 1:39PM EDT655.000.060.040.050.00-1339712.94%
Putsfor30 September 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SPY240930P003000002024-05-21 2:13PM EDT300.000.240.230.250.00-1021,06239.48%
SPY240930P003050002024-05-17 10:35AM EDT305.000.270.250.260.00-3236438.62%
SPY240930P003100002024-05-20 1:25PM EDT310.000.270.260.280.00-1621537.94%
SPY240930P003150002024-05-21 1:15PM EDT315.000.290.280.30-0.03-9.38%3532237.21%
SPY240930P003200002024-05-21 1:35PM EDT320.000.300.300.32-0.20-40.00%3418536.50%
SPY240930P003250002024-05-20 9:46AM EDT325.000.330.320.340.00-2025135.77%
SPY240930P003300002024-05-09 4:13PM EDT330.000.470.350.360.00-280435.03%
SPY240930P003350002024-05-21 1:53PM EDT335.000.370.370.38-0.06-13.95%434434.28%
SPY240930P003400002024-05-15 10:22AM EDT340.000.460.390.410.00-2045833.64%
SPY240930P003450002024-05-20 10:37AM EDT345.000.440.420.440.00-207632.98%
SPY240930P003500002024-05-16 11:20AM EDT350.000.480.450.47-0.01-2.04%21,92032.30%
SPY240930P003550002024-04-29 10:32AM EDT355.000.900.480.500.00-659231.60%
SPY240930P003600002024-05-20 10:04AM EDT360.000.520.510.530.00-1451,07630.90%
SPY240930P003650002024-05-17 1:20PM EDT365.000.580.540.560.00-167530.18%
SPY240930P003700002024-05-20 10:15AM EDT370.000.570.580.60-0.02-3.39%536729.52%
SPY240930P003750002024-05-21 3:04PM EDT375.000.630.620.64-0.01-1.56%2224428.85%
SPY240930P003800002024-05-21 10:22AM EDT380.000.700.660.68-0.02-2.78%143628.16%
SPY240930P003850002024-05-21 3:59PM EDT385.000.710.700.72-0.08-10.13%81,91827.47%
SPY240930P003870002024-05-13 11:02AM EDT387.000.940.720.740.00-21,03427.20%
SPY240930P003880002024-05-14 12:52PM EDT388.000.940.730.750.00-12127.06%
SPY240930P003890002024-03-25 10:08AM EDT389.001.791.671.700.00-21131.19%
SPY240930P003900002024-05-20 1:06PM EDT390.000.780.750.770.00-132426.81%
SPY240930P003910002024-04-03 9:43AM EDT391.001.941.201.240.00-1428.94%
SPY240930P003920002024-05-14 1:28PM EDT392.000.990.770.790.00-11226.54%
SPY240930P003930002024-05-14 3:14PM EDT393.000.960.780.800.00-11226.40%
SPY240930P003940002024-04-02 12:21PM EDT394.002.091.471.490.00-21329.35%
SPY240930P003950002024-05-14 3:13PM EDT395.000.990.800.820.00-114326.12%
SPY240930P003960002024-04-22 1:59PM EDT396.002.170.810.830.00-51025.99%
SPY240930P003970002024-05-08 10:48AM EDT397.001.140.820.840.00-11225.86%
SPY240930P003980002024-05-14 3:59PM EDT398.001.050.830.850.00-31825.72%
SPY240930P003990002024-05-03 3:53PM EDT399.001.380.840.860.00-15325.57%
SPY240930P004000002024-05-21 3:33PM EDT400.000.860.850.87-0.01-1.15%431,48825.44%
SPY240930P004010002024-05-03 9:30AM EDT401.001.430.860.880.00-11325.29%
SPY240930P004020002024-05-13 9:53AM EDT402.001.130.870.890.00-610525.16%
SPY240930P004030002024-04-26 10:00AM EDT403.001.870.890.900.00-1225.01%
SPY240930P004040002024-05-15 1:05PM EDT404.000.970.900.920.00-2824.92%
SPY240930P004050002024-05-20 11:34AM EDT405.000.930.910.930.00-118624.78%
SPY240930P004060002024-05-07 1:31PM EDT406.001.300.920.940.00-11124.63%
SPY240930P004070002024-05-21 12:49PM EDT407.000.960.930.95-0.07-6.80%1424.49%
SPY240930P004080002024-05-07 10:16AM EDT408.001.360.950.960.00-220624.34%
SPY240930P004090002024-05-16 3:37PM EDT409.001.060.960.980.00-4924.24%
SPY240930P004100002024-05-21 9:30AM EDT410.001.050.970.99+0.04+3.96%221724.10%
SPY240930P004110002024-05-09 4:00PM EDT411.001.330.991.000.00-12723.95%
SPY240930P004120002024-03-19 9:31AM EDT412.002.943.383.450.00-2531.02%
SPY240930P004130002024-05-17 1:46PM EDT413.001.091.011.030.00-11112923.70%
SPY240930P004140002024-04-23 9:35AM EDT414.002.721.031.040.00-12023.55%
SPY240930P004150002024-05-20 9:52AM EDT415.001.071.041.060.00-136923.44%
SPY240930P004160002024-04-26 12:02PM EDT416.002.291.061.070.00-41823.29%
SPY240930P004170002024-05-13 2:02PM EDT417.001.431.071.080.00-8513023.15%
SPY240930P004180002024-05-10 3:54PM EDT418.001.441.081.100.00-11823.04%
SPY240930P004190002024-05-09 3:36PM EDT419.001.501.101.110.00-1922.88%
SPY240930P004200002024-05-21 3:47PM EDT420.001.121.111.13-0.04-3.45%13,99222.77%
SPY240930P004210002024-05-08 3:51PM EDT421.001.641.131.150.00-24722.65%
SPY240930P004220002024-04-19 2:43PM EDT422.004.520.000.000.00-1206.25%
SPY240930P004230002024-05-13 9:30AM EDT423.001.501.161.180.00-14222.38%
SPY240930P004240002024-05-13 2:02PM EDT424.001.591.181.190.00-182522.23%
SPY240930P004250002024-05-21 3:44PM EDT425.001.201.201.21-0.03-2.44%4543022.11%
SPY240930P004260002024-05-01 9:33AM EDT426.002.951.211.230.00-12921.99%
SPY240930P004270002024-05-17 1:43PM EDT427.001.321.231.250.00-13421.86%
SPY240930P004280002024-04-25 9:35AM EDT428.003.761.251.260.00-313321.70%
SPY240930P004290002024-05-17 10:43AM EDT429.001.381.271.280.00-215321.58%
SPY240930P004300002024-05-17 2:23PM EDT430.001.431.291.300.00-32,95321.45%
SPY240930P004310002024-04-16 9:55AM EDT431.004.721.401.420.00-414421.66%
SPY240930P004320002024-05-13 2:02PM EDT432.001.811.321.340.00-186121.20%
SPY240930P004330002024-05-03 2:47PM EDT433.002.411.341.360.00-16621.08%
SPY240930P004340002024-05-20 2:08PM EDT434.001.451.361.380.00-15217720.94%
SPY240930P004350002024-05-17 3:41PM EDT435.001.491.381.400.00-2,0062,20020.81%
SPY240930P004360002024-05-20 3:55PM EDT436.001.471.411.420.00-19520320.68%
SPY240930P004370002024-05-10 2:32PM EDT437.001.951.431.440.00-215120.55%
SPY240930P004380002024-05-10 10:20AM EDT438.002.021.451.470.00-21720.44%
SPY240930P004390002024-05-14 1:16PM EDT439.002.021.471.490.00-240320.31%
SPY240930P004400002024-05-21 10:03AM EDT440.001.561.501.51-0.01-0.64%122,11620.17%
SPY240930P004410002024-05-09 4:08PM EDT441.002.111.521.540.00-62,02520.06%
SPY240930P004420002024-05-17 1:46PM EDT442.001.671.551.560.00-27530019.92%
SPY240930P004430002024-05-17 11:02AM EDT443.001.731.571.590.00-13230319.81%
SPY240930P004440002024-05-15 12:09PM EDT444.001.781.601.610.00-2,0002,24619.67%
SPY240930P004450002024-05-21 3:27PM EDT445.001.641.621.64-0.05-2.96%247519.55%
SPY240930P004460002024-04-19 3:25PM EDT446.006.720.000.000.00-2106.25%
SPY240930P004470002024-05-15 2:08PM EDT447.001.721.681.69-0.09-4.97%207119.29%
SPY240930P004480002024-05-21 3:59PM EDT448.001.701.711.72-0.88-34.11%1942119.17%
SPY240930P004490002024-05-16 11:41AM EDT449.001.861.731.750.00-42419.04%
SPY240930P004500002024-05-21 11:21AM EDT450.001.801.761.78-0.04-2.17%288,13318.92%
SPY240930P004510002024-05-20 9:30AM EDT451.001.891.791.810.00-15418.80%
SPY240930P004520002024-05-08 3:00PM EDT452.002.861.821.840.00-145818.67%
SPY240930P004530002024-05-21 10:02AM EDT453.001.961.861.87-0.64-24.62%520518.54%
SPY240930P004540002024-05-21 10:31AM EDT454.001.961.891.91-0.32-14.04%110518.43%
SPY240930P004550002024-05-20 9:59AM EDT455.001.951.921.940.00-1086518.31%
SPY240930P004560002024-05-15 1:37PM EDT456.002.161.961.970.00-21,57618.17%
SPY240930P004570002024-04-24 10:22AM EDT457.002.031.992.01-3.12-60.58%65318418.06%
SPY240930P004580002024-04-30 12:17PM EDT458.004.862.022.050.00-23317.95%
SPY240930P004590002024-05-20 12:10PM EDT459.002.112.062.080.00-15917.80%
SPY240930P004600002024-05-21 3:26PM EDT460.002.132.102.12-0.02-0.93%783,04317.69%
SPY240930P004610002024-05-15 1:04PM EDT461.002.382.142.160.00-142517.57%
SPY240930P004620002024-05-14 11:06AM EDT462.003.052.172.200.00-142617.44%
SPY240930P004630002024-05-14 2:38PM EDT463.002.962.222.240.00-366117.32%
SPY240930P004640002024-05-17 11:19AM EDT464.002.522.262.280.00-4095717.19%
SPY240930P004650002024-05-21 3:44PM EDT465.002.332.302.32-0.08-3.32%191,03217.07%
SPY240930P004660002024-05-20 9:46AM EDT466.002.422.352.370.00-167116.96%
SPY240930P004670002024-05-17 9:58AM EDT467.002.702.402.420.00-122516.84%
SPY240930P004680002024-05-16 3:41PM EDT468.002.722.442.460.00-313716.71%
SPY240930P004690002024-05-16 11:02AM EDT469.002.632.482.510.00-182816.59%
SPY240930P004700002024-05-21 4:00PM EDT470.002.552.532.56-0.05-1.92%2096516.47%
SPY240930P004710002024-05-15 2:39PM EDT471.002.862.582.610.00-162316.35%
SPY240930P004720002024-05-20 9:53AM EDT472.002.722.642.660.00-166616.23%
SPY240930P004730002024-05-21 3:41PM EDT473.002.722.692.72-0.34-11.11%41,01016.12%
SPY240930P004750002024-05-21 3:47PM EDT475.002.852.802.83-0.13-4.36%72,51215.88%
SPY240930P004800002024-05-21 4:09PM EDT480.003.123.123.14-0.15-4.59%87,31215.28%
SPY240930P004850002024-05-21 3:34PM EDT485.003.503.483.50-0.06-1.69%171,56214.69%
SPY240930P004900002024-05-21 3:54PM EDT490.003.903.903.93-0.30-7.14%144,08314.12%
SPY240930P004950002024-05-21 4:11PM EDT495.004.404.394.43-0.25-5.38%261,91013.55%
SPY240930P005000002024-05-21 4:11PM EDT500.004.994.965.00-0.30-5.67%662,27012.97%
SPY240930P005050002024-05-21 3:38PM EDT505.005.655.645.68-0.30-5.04%1997612.40%
SPY240930P005100002024-05-21 3:46PM EDT510.006.556.446.49-0.28-4.10%414,17511.84%
SPY240930P005150002024-05-21 4:10PM EDT515.007.447.407.45-0.39-4.98%23,20611.28%
SPY240930P005200002024-05-21 3:34PM EDT520.008.588.548.61-0.62-6.74%332,09710.74%
SPY240930P005250002024-05-21 3:52PM EDT525.0010.039.919.98-0.48-4.57%1152310.20%
SPY240930P005300002024-05-21 4:03PM EDT530.0011.6711.5611.63-0.65-5.28%14110,4899.67%
SPY240930P005350002024-05-21 11:34AM EDT535.0014.1713.5113.59+0.25+1.80%13,8809.14%
SPY240930P005400002024-05-21 9:53AM EDT540.0017.0315.8115.91+0.20+1.19%1828.61%
SPY240930P005450002024-05-21 2:23PM EDT545.0019.2418.3018.86-0.82-4.09%16388.29%
SPY240930P005500002024-05-21 2:05PM EDT550.0022.4021.4122.02-0.60-2.61%1437.78%
SPY240930P005550002024-05-16 3:58PM EDT555.0027.2924.9525.610.00-447.26%
SPY240930P005600002024-04-10 1:28PM EDT560.0045.5138.8139.730.00-5017.27%
SPY240930P005650002024-04-17 11:49AM EDT565.0063.5335.3036.130.00-109.83%
SPY240930P005700002024-05-17 3:08PM EDT570.0040.7738.4239.140.00-1101827.18%
SPY240930P005750002024-02-16 11:56AM EDT575.0074.1164.7465.520.00-1030.18%
SPY240930P005800002024-05-21 12:03PM EDT580.0050.0048.4149.14+0.40+0.81%1008.56%
SPY240930P005900002024-05-08 3:51PM EDT590.0072.3558.4059.150.00-229.91%
SPY240930P005950002024-05-08 3:51PM EDT595.0077.3863.4064.150.00-2010.55%
SPY240930P006000002024-04-15 3:45PM EDT600.0095.7570.6171.210.00-1015.86%
SPY240930P006500002024-04-26 3:23PM EDT650.00140.62118.33119.210.00-2017.21%