Singapore markets closed

SPDR S&P 500 ETF Trust (SPY)

NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
512.85+4.77 (+0.94%)
At close: 04:00PM EST
511.98 -0.86 (-0.17%)
After hours: 07:59PM EST
In the money
Show:ListStraddle
Callsfor20 December 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SPY241220C001200002024-02-07 12:11PM EST120.00378.60392.29394.680.00-18371.68%
SPY241220C001300002024-02-23 10:21AM EST130.00381.35382.73385.080.00-12072.93%
SPY241220C001400002024-02-23 10:21AM EST140.00371.75373.19375.490.00-1372.95%
SPY241220C001500002024-02-22 2:54PM EST150.00360.50363.65365.910.00-13772.30%
SPY241220C001600002024-02-12 10:09AM EST160.00345.19354.11356.320.00-2871.22%
SPY241220C001800002023-12-13 2:41PM EST180.00292.14299.11301.890.00-2140.00%
SPY241220C001850002023-11-20 2:30PM EST185.00274.24285.68289.450.00-1120.00%
SPY241220C001900002024-02-16 9:30AM EST190.00316.00325.52327.600.00-21766.97%
SPY241220C001950002024-02-13 12:55PM EST195.00304.00320.76322.820.00-1966.19%
SPY241220C002000002024-02-12 10:05AM EST200.00304.94316.00318.040.00-128365.40%
SPY241220C002050002024-02-26 9:35AM EST205.00308.27311.24313.250.00-1201,16464.58%
SPY241220C002100002024-02-14 9:32AM EST210.00291.49306.48308.470.00-2663.75%
SPY241220C002150002023-12-28 9:40AM EST215.00268.38277.10279.410.00-380.00%
SPY241220C002200002024-02-13 11:17AM EST220.00281.34296.97298.920.00-25762.12%
SPY241220C002250002023-11-20 12:34PM EST225.00235.71248.08251.850.00-11190.00%
SPY241220C002300002024-01-22 11:48AM EST230.00260.57270.65272.450.00-31730.00%
SPY241220C002350002024-01-04 9:30AM EST235.00241.29263.77267.630.00-1160.00%
SPY241220C002400002024-02-13 10:14AM EST240.00260.69277.96279.820.00-16458.78%
SPY241220C002450002024-02-29 2:18PM EST245.00269.75273.21275.050.00-1457.95%
SPY241220C002500002024-03-01 12:39PM EST250.00268.45268.46270.29+0.85+0.32%529157.12%
SPY241220C002550002024-02-23 3:18PM EST255.00259.69263.72265.520.00-14656.29%
SPY241220C002600002024-01-24 2:36PM EST260.00234.61254.10256.510.00-17847.66%
SPY241220C002650002024-01-23 2:49PM EST265.00228.00249.37251.750.00-188447.14%
SPY241220C002700002024-02-09 12:53PM EST270.00238.50249.49251.230.00-113453.80%
SPY241220C002750002024-02-14 3:07PM EST275.00230.83244.76246.470.00-313752.99%
SPY241220C002800002024-02-28 11:44AM EST280.00235.10240.03241.720.00-24052.18%
SPY241220C002850002024-03-01 3:09PM EST285.00235.51235.29236.97+18.63+8.59%410551.36%
SPY241220C002900002024-02-28 10:23AM EST290.00224.50230.57232.220.00-116450.55%
SPY241220C002950002024-02-06 1:07PM EST295.00208.40225.84227.470.00-231451.01%
SPY241220C003000002024-03-01 2:57PM EST300.00221.76221.12222.73+4.81+2.22%275950.16%
SPY241220C003050002024-03-01 1:56PM EST305.00217.17216.40217.99+43.17+24.81%643949.30%
SPY241220C003100002024-02-23 1:09PM EST310.00208.71211.69213.250.00-11,05548.45%
SPY241220C003150002024-03-01 3:59PM EST315.00208.08206.97208.52+47.46+29.55%124747.62%
SPY241220C003200002024-02-12 12:23PM EST320.00195.08202.27203.790.00-173346.78%
SPY241220C003250002024-02-27 10:02AM EST325.00192.50197.57199.070.00-147745.95%
SPY241220C003300002024-02-16 3:23PM EST330.00181.67192.87194.350.00-21,28945.13%
SPY241220C003350002024-02-20 11:16AM EST335.00174.00188.18189.640.00-418444.32%
SPY241220C003400002024-02-09 9:36AM EST340.00171.50183.50184.940.00-194843.51%
SPY241220C003450002024-01-18 12:09PM EST345.00142.68166.13167.700.00-22010.00%
SPY241220C003500002024-02-29 3:30PM EST350.00173.42174.15175.55+2.87+1.68%11,03741.91%
SPY241220C003550002024-02-23 2:53PM EST355.00166.39169.49170.860.00-11,83841.11%
SPY241220C003600002024-03-01 10:07AM EST360.00162.15164.83166.19+13.59+9.15%12,07440.33%
SPY241220C003650002024-03-01 10:51AM EST365.00158.69160.19161.52+2.49+1.59%577839.55%
SPY241220C003700002024-02-23 3:16PM EST370.00151.79155.56156.870.00-41,93938.78%
SPY241220C003750002024-02-29 2:41PM EST375.00150.83150.93152.22+3.83+2.61%11,26238.01%
SPY241220C003800002024-03-01 12:11PM EST380.00144.95146.32147.59+2.48+1.74%2022,11137.25%
SPY241220C003850002024-03-01 1:51PM EST385.00141.92141.72142.97+5.46+4.00%53,56436.50%
SPY241220C003900002024-03-01 2:00PM EST390.00138.00137.14138.36+5.24+3.95%24,06735.74%
SPY241220C003950002024-03-01 12:43PM EST395.00133.09132.57133.77+6.10+4.80%12,79835.00%
SPY241220C004000002024-03-01 2:46PM EST400.00128.29127.94129.20+3.18+2.54%68,75634.27%
SPY241220C004050002024-02-29 3:24PM EST405.00124.50123.48124.64+4.76+3.98%310,15833.53%
SPY241220C004100002024-03-01 12:21PM EST410.00118.60118.97120.10+4.71+4.14%21410,97632.81%
SPY241220C004150002024-03-01 2:08PM EST415.00114.79114.48115.59+6.09+5.60%38,17532.10%
SPY241220C004200002024-03-01 12:08PM EST420.00109.00110.01111.10+4.91+4.72%513,24831.39%
SPY241220C004250002024-02-29 12:53PM EST425.00104.37105.57106.62+3.12+3.08%59,08630.68%
SPY241220C004300002024-03-01 10:51AM EST430.0099.68101.15102.19+1.62+1.65%79,24929.99%
SPY241220C004350002024-03-01 11:11AM EST435.0096.6996.7797.79+4.55+4.94%310,05829.30%
SPY241220C004400002024-03-01 3:50PM EST440.0093.7192.4293.41+5.40+6.11%910,67228.62%
SPY241220C004450002024-03-01 2:11PM EST445.0089.0288.1189.07+5.72+6.87%98,70927.94%
SPY241220C004500002024-03-01 3:16PM EST450.0084.2883.7684.78+3.88+4.83%2,61517,82427.28%
SPY241220C004550002024-03-01 4:02PM EST455.0080.2779.6180.53+4.42+5.83%314,51526.63%
SPY241220C004600002024-03-01 3:42PM EST460.0076.0475.4376.32+3.36+4.62%52725,03225.98%
SPY241220C004650002024-03-01 3:32PM EST465.0072.0371.2372.17+5.50+8.27%1068,34425.34%
SPY241220C004700002024-03-01 3:52PM EST470.0067.5767.2368.08+3.94+6.19%336,04524.72%
SPY241220C004750002024-03-01 3:46PM EST475.0063.6763.2464.04+2.36+3.85%656,90924.09%
SPY241220C004800002024-03-01 3:31PM EST480.0060.0059.3060.08+3.81+6.78%3813,33123.49%
SPY241220C004850002024-03-01 1:59PM EST485.0055.9255.3656.19+4.24+8.20%1065,70322.89%
SPY241220C004900002024-03-01 2:09PM EST490.0052.5751.5852.39+4.39+9.11%1315,50822.31%
SPY241220C004950002024-03-01 3:17PM EST495.0048.3647.8948.67+2.33+5.06%4411,38121.73%
SPY241220C005000002024-03-01 4:01PM EST500.0045.0744.3045.05+3.89+9.45%9611,83521.17%
SPY241220C005050002024-03-01 3:45PM EST505.0041.5640.8141.54+3.76+9.95%155,44720.62%
SPY241220C005100002024-03-01 3:38PM EST510.0038.1037.4438.14+2.19+6.10%47011,36120.09%
SPY241220C005150002024-03-01 3:37PM EST515.0034.8634.4634.70+3.12+9.83%2969,01419.48%
SPY241220C005200002024-03-01 4:09PM EST520.0031.5031.3231.56+2.20+7.51%38216,23218.98%
SPY241220C005250002024-03-01 4:01PM EST525.0028.6128.3428.57+2.65+10.21%1239,50018.51%
SPY241220C005300002024-03-01 3:59PM EST530.0025.9825.5325.66+2.98+12.96%916,10918.01%
SPY241220C005350002024-03-01 2:27PM EST535.0023.2422.8422.97+2.65+12.87%2888,07617.56%
SPY241220C005400002024-03-01 4:14PM EST540.0020.3820.3220.44+2.38+13.22%825,64217.13%
SPY241220C005450002024-03-01 3:21PM EST545.0018.3517.9618.08+2.65+16.88%1106,62816.72%
SPY241220C005500002024-03-01 4:00PM EST550.0015.9915.7715.89+1.75+12.29%1126,40916.33%
SPY241220C005550002024-03-01 3:59PM EST555.0014.0713.7713.88+1.76+14.30%1908,71915.96%
SPY241220C005600002024-03-01 3:59PM EST560.0012.2911.9512.05+1.95+18.86%429,88915.61%
SPY241220C005650002024-03-01 2:31PM EST565.0010.6710.3010.40+1.75+19.62%1349,31915.28%
SPY241220C005700002024-03-01 3:32PM EST570.009.088.868.94+1.45+19.00%198,67115.00%
SPY241220C005750002024-03-01 3:57PM EST575.007.737.567.63+1.20+18.38%1,5963,12414.72%
SPY241220C005800002024-03-01 2:28PM EST580.006.656.426.49+1.01+17.91%5252,78014.48%
SPY241220C005850002024-03-01 11:55AM EST585.005.175.435.50+0.86+19.95%367014.26%
SPY241220C005900002024-03-01 3:20PM EST590.004.684.594.64+0.85+22.19%3581,91514.06%
SPY241220C005950002024-02-29 3:35PM EST595.003.223.853.90-0.01-0.31%51,10213.88%
SPY241220C006000002024-03-01 3:21PM EST600.003.273.223.26+0.59+22.01%3814,67513.72%
SPY241220C006050002024-03-01 2:04PM EST605.002.752.692.73+0.54+24.43%3069313.59%
SPY241220C006100002024-03-01 3:01PM EST610.002.322.242.28+0.65+38.92%611,89913.47%
SPY241220C006150002024-03-01 3:59PM EST615.001.931.861.90+0.54+38.85%21950113.37%
SPY241220C006200002024-03-01 2:59PM EST620.001.621.551.59+0.33+25.58%1066213.30%
SPY241220C006250002024-03-01 1:57PM EST625.001.301.291.33+0.26+25.00%96,48713.24%
SPY241220C006300002024-02-29 10:39AM EST630.001.091.081.11+0.25+29.76%780113.18%
SPY241220C006350002024-03-01 2:04PM EST635.000.950.900.94+0.20+26.67%757913.18%
SPY241220C006400002024-03-01 2:59PM EST640.000.810.760.79+0.13+19.12%2240113.16%
SPY241220C006450002024-03-01 2:04PM EST645.000.680.640.67+0.13+23.64%716513.17%
SPY241220C006500002024-03-01 4:03PM EST650.000.570.550.58+0.12+26.67%21,12913.22%
SPY241220C006550002024-02-29 1:58PM EST655.000.400.460.490.00-210113.23%
SPY241220C006600002024-03-01 2:11PM EST660.000.430.400.42+0.08+22.86%138213.26%
SPY241220C006650002024-03-01 3:44PM EST665.000.360.340.37+0.06+20.00%1013713.36%
SPY241220C006700002024-03-01 2:37PM EST670.000.320.290.32+0.10+45.45%41,08813.40%
SPY241220C006750002024-03-01 2:18PM EST675.000.280.250.28+0.08+40.00%165813.48%
SPY241220C006800002024-03-01 2:18PM EST680.000.240.220.24+0.05+26.32%82,37513.51%
SPY241220C006850002024-02-26 3:00PM EST685.000.160.190.210.00-167713.59%
SPY241220C006900002024-03-01 2:16PM EST690.000.180.160.18+0.05+38.46%11,76213.62%
SPY241220C006950002024-02-28 9:45AM EST695.000.130.140.17+0.03+30.00%22,19413.82%
SPY241220C007000002024-03-01 3:32PM EST700.000.150.140.15+0.02+15.38%373,13213.89%
SPY241220C007050002024-03-01 1:33PM EST705.000.110.110.120.00-970713.82%
SPY241220C007100002024-03-01 2:05PM EST710.000.110.090.11+0.03+37.50%727513.97%
SPY241220C007150002024-03-01 12:54PM EST715.000.100.080.10+0.03+42.86%101,54014.06%
SPY241220C007200002024-03-01 3:11PM EST720.000.090.070.09+0.01+12.50%14086,68814.19%
SPY241220C007400002024-03-01 1:22PM EST740.000.050.040.050.00-439314.36%
SPY241220C007450002024-02-23 4:07PM EST745.000.060.040.060.00-4513514.84%
Putsfor20 December 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SPY241220P001200002024-03-01 3:38PM EST120.000.120.100.11+0.01+9.09%10930,93258.50%
SPY241220P001300002024-03-01 2:58PM EST130.000.130.130.140.00-649,83556.74%
SPY241220P001400002024-03-01 3:51PM EST140.000.170.160.18+0.01+6.25%1089155.08%
SPY241220P001500002024-03-01 11:44AM EST150.000.200.190.20+0.01+5.26%84,04853.03%
SPY241220P001600002024-02-26 12:30PM EST160.000.250.230.250.00-147551.51%
SPY241220P001700002024-02-28 4:05PM EST170.000.280.270.290.00-11,09850.00%
SPY241220P001800002024-03-01 12:48PM EST180.000.320.310.33-0.01-3.03%21,17948.29%
SPY241220P001850002024-02-26 4:01PM EST185.000.350.330.350.00-21,72947.44%
SPY241220P001900002024-03-01 11:27AM EST190.000.350.360.38-0.03-7.89%1,0004,59946.73%
SPY241220P001950002024-02-26 1:28PM EST195.000.390.380.400.00-181145.87%
SPY241220P002000002024-03-01 4:06PM EST200.000.420.400.43+0.01+2.44%25,74645.17%
SPY241220P002050002024-02-28 9:46AM EST205.000.460.430.450.00-242744.31%
SPY241220P002100002024-02-27 11:33AM EST210.000.480.460.480.00-119943.58%
SPY241220P002150002024-03-01 9:30AM EST215.000.510.490.51+0.01+2.00%156642.85%
SPY241220P002200002024-03-01 2:58PM EST220.000.530.520.54+0.01+1.92%173,25342.11%
SPY241220P002250002024-03-01 3:49PM EST225.000.540.550.57-0.07-11.48%11,26041.38%
SPY241220P002300002024-02-29 11:57AM EST230.000.610.580.610.00-13,00540.75%
SPY241220P002350002024-02-29 3:00PM EST235.000.630.620.640.00-1579240.02%
SPY241220P002400002024-02-26 3:23PM EST240.000.690.660.680.00-21,46639.36%
SPY241220P002450002024-02-27 4:14PM EST245.000.710.700.720.00-71,36138.70%
SPY241220P002500002024-03-01 3:04PM EST250.000.740.740.76-0.01-1.33%213,36738.03%
SPY241220P002550002024-03-01 3:49PM EST255.000.770.780.81-0.05-6.10%147337.43%
SPY241220P002600002024-02-29 9:33AM EST260.000.830.820.850.00-13,67836.74%
SPY241220P002650002024-02-29 3:00PM EST265.000.860.870.90-0.03-3.37%2526,68736.12%
SPY241220P002700002024-03-01 3:13PM EST270.000.940.920.95+0.02+2.17%2210,97735.50%
SPY241220P002750002024-03-01 10:33AM EST275.000.970.971.00-0.02-2.02%17,44634.88%
SPY241220P002800002024-02-28 12:12PM EST280.001.021.031.05-0.03-2.86%14,71934.24%
SPY241220P002850002024-02-28 3:33PM EST285.001.121.081.110.00-1064,01033.64%
SPY241220P002900002024-03-01 12:21PM EST290.001.171.141.17+0.01+0.86%17,12433.05%
SPY241220P002950002024-03-01 3:11PM EST295.001.221.211.24-0.02-1.61%574,24832.48%
SPY241220P003000002024-03-01 2:47PM EST300.001.301.271.29+0.02+1.56%4912,50931.82%
SPY241220P003050002024-03-01 2:42PM EST305.001.381.341.37-0.05-3.50%12,48631.29%
SPY241220P003100002024-02-29 3:00PM EST310.001.461.421.450.00-23,85230.74%
SPY241220P003150002024-03-01 3:30PM EST315.001.501.501.53-0.04-2.60%93,18530.18%
SPY241220P003200002024-03-01 3:32PM EST320.001.591.581.60-0.06-3.64%733,28129.58%
SPY241220P003250002024-03-01 3:11PM EST325.001.691.671.70-0.02-1.17%227,57529.07%
SPY241220P003300002024-03-01 2:17PM EST330.001.781.761.79-0.07-3.78%2713,87728.51%
SPY241220P003350002024-03-01 3:18PM EST335.001.891.861.89-0.08-4.06%257,23227.97%
SPY241220P003400002024-03-01 2:05PM EST340.001.981.962.000.00-2510,00727.45%
SPY241220P003450002024-03-01 2:06PM EST345.002.102.072.11-0.03-1.41%236,31026.91%
SPY241220P003500002024-03-01 3:57PM EST350.002.202.192.23+0.01+0.46%2917,23426.39%
SPY241220P003550002024-03-01 2:05PM EST355.002.342.322.36-0.11-4.49%356,33825.88%
SPY241220P003600002024-03-01 2:57PM EST360.002.502.452.49-0.04-1.57%2910,52325.35%
SPY241220P003650002024-03-01 2:54PM EST365.002.652.602.64-0.05-1.85%235,83524.86%
SPY241220P003700002024-03-01 2:05PM EST370.002.782.762.80-0.05-1.77%3112,08724.36%
SPY241220P003750002024-03-01 2:25PM EST375.002.952.932.97-0.08-2.64%20411,15123.87%
SPY241220P003800002024-03-01 3:57PM EST380.003.133.113.15-0.07-2.19%1,18628,50423.38%
SPY241220P003850002024-03-01 2:38PM EST385.003.343.313.35-0.13-3.75%2917,04522.91%
SPY241220P003900002024-03-01 3:33PM EST390.003.553.523.56-0.10-2.74%3516,02222.43%
SPY241220P003950002024-03-01 2:08PM EST395.003.763.743.79-0.16-4.08%2012,38521.96%
SPY241220P004000002024-03-01 3:53PM EST400.004.013.994.03-0.06-1.47%7763,96221.49%
SPY241220P004050002024-03-01 3:21PM EST405.004.294.254.32-0.15-3.38%3212,87321.06%
SPY241220P004100002024-03-01 3:33PM EST410.004.594.554.60-0.05-1.08%555,97320.59%
SPY241220P004150002024-03-01 3:59PM EST415.004.874.864.92-0.19-3.75%3013,02520.15%
SPY241220P004200002024-03-01 4:04PM EST420.005.235.205.25-0.12-2.24%42719,72819.69%
SPY241220P004250002024-03-01 3:52PM EST425.005.585.565.60-0.16-2.79%3612,86219.23%
SPY241220P004300002024-03-01 3:40PM EST430.005.995.966.00-0.27-4.31%3214,23318.79%
SPY241220P004350002024-03-01 1:57PM EST435.006.406.396.43-0.28-4.19%5316,78818.35%
SPY241220P004400002024-03-01 3:39PM EST440.006.866.846.91-0.27-3.79%31718,37017.92%
SPY241220P004450002024-03-01 3:46PM EST445.007.357.357.41-0.44-5.65%5167,93617.48%
SPY241220P004500002024-03-01 3:58PM EST450.007.897.897.96-0.26-3.19%4,27115,34417.05%
SPY241220P004550002024-03-01 3:39PM EST455.008.518.508.56-0.46-5.13%5712,24716.61%
SPY241220P004600002024-03-01 3:56PM EST460.009.179.169.22-0.33-3.47%369126,60616.19%
SPY241220P004650002024-03-01 3:55PM EST465.009.819.879.94-0.65-6.21%1544,52815.76%
SPY241220P004700002024-03-01 2:08PM EST470.0010.6410.6410.72-0.46-4.14%6210,55015.34%
SPY241220P004750002024-03-01 3:59PM EST475.0011.4411.4711.57-0.49-4.11%4011,39214.91%
SPY241220P004800002024-03-01 4:11PM EST480.0012.4312.4012.49-0.45-3.49%14515,91814.47%
SPY241220P004850002024-03-01 4:06PM EST485.0013.4313.4113.51-0.47-3.38%663,50014.04%
SPY241220P004900002024-03-01 3:23PM EST490.0014.5414.5214.63-0.71-4.66%1519,56513.62%
SPY241220P004950002024-03-01 4:13PM EST495.0015.7515.7415.85-1.19-7.02%1721,65513.18%
SPY241220P005000002024-03-01 4:14PM EST500.0017.1217.0817.19-0.63-3.55%19816,94712.75%
SPY241220P005050002024-03-01 3:06PM EST505.0018.5618.5518.67-1.56-7.75%5123,95912.32%
SPY241220P005100002024-03-01 3:51PM EST510.0020.1520.1720.29-1.56-7.19%732,49111.88%
SPY241220P005150002024-03-01 4:13PM EST515.0021.9821.9422.00-2.47-10.10%1353,05011.40%
SPY241220P005200002024-03-01 4:00PM EST520.0023.8923.9024.02-2.82-10.56%1269,50110.98%
SPY241220P005250002024-03-01 4:01PM EST525.0026.0426.0026.26-1.70-6.13%6132010.58%
SPY241220P005300002024-03-01 3:23PM EST530.0028.4028.3528.64-2.35-7.64%172,00810.13%
SPY241220P005350002024-03-01 4:14PM EST535.0031.0130.7831.36-3.10-9.09%12389.73%
SPY241220P005400002024-03-01 2:17PM EST540.0033.8033.8534.14-3.42-9.19%36,5989.21%
SPY241220P005450002024-02-20 10:09AM EST545.0049.1036.8437.500.00-41518.88%
SPY241220P005500002024-02-29 3:41PM EST550.0043.5940.3641.060.00-20238.52%
SPY241220P005550002024-02-29 2:42PM EST555.0048.7044.2245.050.00-218.31%
SPY241220P005600002023-10-04 10:47AM EST560.00136.91123.23126.350.00-1052.39%
SPY241220P005650002023-12-18 1:29PM EST565.0092.0088.1189.270.00-2031.08%
SPY241220P005700002022-07-13 2:54PM EST570.00190.00141.50146.500.00-1059.22%
SPY241220P005750002022-08-08 8:33AM EST575.00157.25181.50186.500.00-1179.35%
SPY241220P005800002024-02-22 1:42PM EST580.0072.8567.3168.370.00-809.08%
SPY241220P005850002024-02-01 1:31PM EST585.0097.2972.2673.350.00-109.53%
SPY241220P005900002022-09-01 10:07AM EST590.00202.50228.85233.840.00-4099.96%
SPY241220P005950002022-12-01 10:00AM EST595.00187.25209.50214.500.00-6087.05%
SPY241220P006000002024-02-28 3:51PM EST600.0094.2187.1888.230.00-1210.69%
SPY241220P006050002024-02-28 3:51PM EST605.0099.2492.1693.230.00-1011.13%
SPY241220P006100002023-10-25 2:30PM EST610.00191.92152.00157.000.00-1050.96%
SPY241220P006150002023-07-26 11:56AM EST615.00161.36173.50176.380.00-2058.81%
SPY241220P006200002024-02-27 4:13PM EST620.00112.85107.10108.230.00-1012.41%
SPY241220P006250002024-02-27 4:13PM EST625.00117.85112.08113.220.00-2012.80%
SPY241220P006300002024-02-12 2:16PM EST630.00128.75117.05118.220.00-2013.21%
SPY241220P006350002024-02-05 10:45AM EST635.00144.86122.03123.220.00-2013.61%
SPY241220P006400002024-01-23 4:08PM EST640.00155.08131.55133.160.00-2020.74%
SPY241220P006450002024-02-06 9:35AM EST645.00151.21131.99133.210.00-2014.37%
SPY241220P006500002023-12-07 12:14PM EST650.00192.99180.57183.220.00-1048.77%
SPY241220P006550002023-11-21 3:07PM EST655.00201.02180.75183.530.00-1046.69%
SPY241220P006600002023-10-25 2:30PM EST660.00241.84202.00207.000.00-1056.46%
SPY241220P006650002023-02-14 10:38AM EST665.00253.21270.00274.500.00-2091.56%
SPY241220P006700002023-02-03 1:46PM EST670.00258.08263.50268.500.00-2086.05%
SPY241220P006750002022-02-15 10:34AM EST675.00229.10238.00243.000.00--570.00%
SPY241220P006800002022-04-05 2:39PM EST680.00229.51263.50268.500.00-2581.84%
SPY241220P006900002022-06-24 2:33PM EST690.00302.00292.72297.500.00-20093.49%
SPY241220P006950002024-02-05 12:59PM EST695.00201.65181.77183.200.00-1018.00%
SPY241220P007000002023-12-21 3:56PM EST700.00227.05215.88219.190.00-469046.23%
SPY241220P007050002023-10-10 10:16AM EST705.00268.70266.23269.970.00-1072.27%
SPY241220P007100002023-10-25 3:10PM EST710.00291.43252.00257.000.00-2062.40%
SPY241220P007150002024-02-02 4:14PM EST715.00220.73201.73203.240.00-1019.46%
SPY241220P007200002024-02-02 4:14PM EST720.00225.66206.71208.250.00-1219.82%