Singapore markets open in 3 hours 24 minutes

SPDR S&P 500 ETF Trust (SPY)

NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
427.31-0.17 (-0.04%)
At close: 04:00PM EDT
427.33 +0.02 (+0.01%)
After hours: 05:36PM EDT
In the money
Show:ListStraddle
Callsfor20 December 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SPY241220C001200002023-09-14 10:06AM EDT120.00328.70307.66312.000.00-75265.54%
SPY241220C001300002023-04-21 3:33PM EDT130.00283.01288.37291.040.00-1190.00%
SPY241220C001400002023-07-14 1:51PM EDT140.00314.05307.00310.670.00-11102.55%
SPY241220C001500002023-10-02 12:06PM EDT150.00278.54280.02284.29-3.05-1.08%11262.76%
SPY241220C001600002023-09-18 1:49PM EDT160.00290.32270.82274.980.00--061.27%
SPY241220C001800002023-09-20 9:34AM EDT180.00270.65252.46256.400.00-11558.13%
SPY241220C001850002023-07-14 1:40PM EDT185.00272.45265.71269.340.00-101184.97%
SPY241220C001900002023-06-15 4:01PM EDT190.00258.75264.80268.000.00-21787.74%
SPY241220C001950002023-01-26 3:37PM EDT195.00214.00208.50213.500.00-250.00%
SPY241220C002000002023-09-14 11:53AM EDT200.00256.52234.16237.870.00-2027954.91%
SPY241220C002050002023-09-15 9:45AM EDT205.00249.92229.59233.260.00-21,21854.11%
SPY241220C002100002023-07-18 2:01PM EDT210.00252.50236.13238.830.00-1768.30%
SPY241220C002150002023-01-05 12:10PM EDT215.00175.50205.00210.000.00-390.00%
SPY241220C002200002023-08-28 11:14AM EDT220.00230.44215.05218.850.00-15750.59%
SPY241220C002250002023-08-02 10:15AM EDT225.00237.00233.87236.690.00-11977.31%
SPY241220C002300002023-10-02 1:30PM EDT230.00205.13204.57207.83-27.51-11.83%310249.10%
SPY241220C002350002023-09-15 3:16PM EDT235.00220.00202.33205.670.00-11351.56%
SPY241220C002400002023-07-26 9:30AM EDT240.00226.67205.64208.680.00-36857.82%
SPY241220C002450002023-04-10 2:15PM EDT245.00177.00177.60181.420.00-360.00%
SPY241220C002500002023-09-27 12:29PM EDT250.00186.46188.81191.980.00-1048.94%
SPY241220C002550002023-10-02 3:29PM EDT255.00184.53184.32187.44+11.72+6.78%11748.09%
SPY241220C002600002023-06-15 1:10PM EDT260.00193.30201.31204.500.00-14266.92%
SPY241220C002650002023-02-01 12:38PM EDT265.00155.01155.50160.500.00-1260.00%
SPY241220C002700002023-07-13 3:52PM EDT270.00194.00188.81192.370.00-13761.46%
SPY241220C002750002023-07-13 12:03PM EDT275.00188.50184.37187.920.00-57960.32%
SPY241220C002800002023-08-18 12:45PM EDT280.00172.50178.43180.330.00-14257.20%
SPY241220C002850002023-08-30 10:13AM EDT285.00182.60156.60161.500.00-17144.24%
SPY241220C002900002023-08-29 3:11PM EDT290.00174.28153.71157.330.00-65543.69%
SPY241220C002950002023-09-01 9:49AM EDT295.00172.80147.77152.500.00-64542.54%
SPY241220C003000002023-09-28 2:03PM EDT300.00146.30144.51147.140.00-1550640.93%
SPY241220C003050002023-08-02 9:30AM EDT305.00167.000.000.000.00-1900.00%
SPY241220C003100002023-10-02 3:20PM EDT310.00134.75135.85138.38-6.25-4.43%917639.45%
SPY241220C003150002023-09-28 3:20PM EDT315.00133.95131.56134.040.00-337538.74%
SPY241220C003200002023-10-02 3:57PM EDT320.00127.50127.30129.72-3.39-2.59%2243338.03%
SPY241220C003250002023-09-29 10:38AM EDT325.00126.50123.06125.420.00-116237.32%
SPY241220C003300002023-09-26 10:09AM EDT330.00121.29118.85121.160.00-210536.63%
SPY241220C003350002023-09-15 11:02AM EDT335.00131.40114.67116.930.00-1035.95%
SPY241220C003400002023-09-26 1:29PM EDT340.00111.45110.53112.730.00-148535.29%
SPY241220C003450002023-09-19 10:02AM EDT345.00120.68106.41108.570.00-1034.63%
SPY241220C003500002023-09-27 1:40PM EDT350.00100.00102.34104.440.00-7033.98%
SPY241220C003550002023-09-27 1:40PM EDT355.0094.6098.31100.350.00-71,68933.34%
SPY241220C003600002023-10-02 10:43AM EDT360.0093.8394.3296.31-3.28-3.38%451,98332.72%
SPY241220C003650002023-09-05 3:56PM EDT365.00109.4890.3792.310.00-3032.10%
SPY241220C003700002023-09-29 1:59PM EDT370.0085.2586.4688.36-2.85-3.23%12,02231.49%
SPY241220C003750002023-09-26 2:20PM EDT375.0082.8082.6184.450.00-2701,82030.89%
SPY241220C003800002023-10-02 1:19PM EDT380.0077.4878.8080.60-3.21-3.98%11,42130.30%
SPY241220C003850002023-10-02 2:39PM EDT385.0074.0075.0576.80-0.78-1.04%23,73529.72%
SPY241220C003900002023-10-02 3:29PM EDT390.0070.5371.3673.06-0.96-1.34%54,44729.15%
SPY241220C003950002023-10-02 12:48PM EDT395.0066.3567.7269.38-3.12-4.49%1563,92328.59%
SPY241220C004000002023-10-02 10:52AM EDT400.0064.0764.1365.75-0.61-0.94%997,33228.03%
SPY241220C004050002023-10-02 12:38PM EDT405.0059.7060.6162.19-2.04-3.30%143,92427.48%
SPY241220C004100002023-10-02 3:25PM EDT410.0056.1057.1658.69-0.90-1.58%2534,73426.93%
SPY241220C004150002023-10-02 2:19PM EDT415.0053.0653.7655.26-1.02-1.89%6044,70026.39%
SPY241220C004200002023-10-02 11:20AM EDT420.0051.0150.4451.90+0.16+0.31%68,84725.85%
SPY241220C004250002023-10-02 3:53PM EDT425.0047.0247.2048.61-0.86-1.80%1225,60925.32%
SPY241220C004300002023-10-02 3:56PM EDT430.0044.0244.0145.40-0.39-0.88%2425,90924.79%
SPY241220C004350002023-10-02 3:53PM EDT435.0040.7440.9142.27-0.29-0.71%156,05824.26%
SPY241220C004400002023-10-02 1:13PM EDT440.0037.2437.8839.21-0.80-2.10%4111,26523.73%
SPY241220C004450002023-10-02 2:11PM EDT445.0034.5034.9536.24-0.50-1.43%146,54423.21%
SPY241220C004500002023-10-02 2:51PM EDT450.0031.3732.1033.37-1.81-5.46%1218,92422.69%
SPY241220C004550002023-10-02 10:18AM EDT455.0028.5029.5730.59-1.05-3.55%711,47822.17%
SPY241220C004600002023-10-02 2:52PM EDT460.0026.1526.8927.85-0.78-2.90%1415,48821.62%
SPY241220C004650002023-10-02 1:58PM EDT465.0024.1024.2525.30-0.39-1.59%703,60921.12%
SPY241220C004700002023-10-02 2:20PM EDT470.0021.5021.9822.87-0.83-3.72%535,61720.62%
SPY241220C004750002023-10-02 11:27AM EDT475.0018.8619.6920.57-0.87-4.41%65,27420.14%
SPY241220C004800002023-10-02 1:00PM EDT480.0016.6617.5218.40-0.72-4.14%165,98319.67%
SPY241220C004850002023-10-02 1:12PM EDT485.0014.9115.5116.39-1.23-7.62%122,97319.22%
SPY241220C004900002023-10-02 3:50PM EDT490.0013.5813.7014.53-0.37-2.65%2303,82718.80%
SPY241220C004950002023-09-29 3:30PM EDT495.0011.4512.0612.82-0.02-0.17%263,06318.40%
SPY241220C005000002023-10-02 4:14PM EDT500.0010.6810.3411.02+0.10+0.95%278,59117.85%
SPY241220C005050002023-10-02 4:14PM EDT505.009.438.969.85+0.19+2.06%222,66117.66%
SPY241220C005100002023-10-02 3:06PM EDT510.007.597.728.59-0.75-8.99%3212,10917.33%
SPY241220C005150002023-10-02 2:59PM EDT515.006.586.627.48-0.35-5.05%104,80917.04%
SPY241220C005200002023-10-02 1:12PM EDT520.005.705.636.25-0.21-3.55%610,30916.57%
SPY241220C005250002023-10-02 2:53PM EDT525.004.844.785.43-0.26-5.10%3555,53516.35%
SPY241220C005300002023-10-02 3:06PM EDT530.004.144.064.86-0.46-10.00%4016,14616.31%
SPY241220C005350002023-10-02 12:07PM EDT535.003.603.573.96-0.25-6.49%46,36515.86%
SPY241220C005400002023-10-02 3:04PM EDT540.003.003.063.35-0.28-8.54%68,30315.62%
SPY241220C005450002023-10-02 10:43AM EDT545.002.552.582.90-0.18-6.59%614,19915.50%
SPY241220C005500002023-10-02 2:49PM EDT550.002.142.242.34-0.25-10.46%1,00412,62115.15%
SPY241220C005550002023-09-22 3:47PM EDT555.002.201.902.410.00-2617,04015.66%
SPY241220C005600002023-10-02 12:34PM EDT560.001.651.651.79-0.25-13.16%1319,30615.07%
SPY241220C005650002023-09-22 10:57AM EDT565.001.761.421.560.00-2417,09315.03%
SPY241220C005700002023-10-02 1:12PM EDT570.001.251.111.45-0.10-7.41%19,73415.18%
SPY241220C005750002023-10-02 9:47AM EDT575.001.160.961.10-0.08-6.45%26,51514.77%
SPY241220C005800002023-09-29 9:46AM EDT580.001.020.931.030.00-599514.93%
SPY241220C005850002023-09-28 12:43PM EDT585.000.860.470.90-0.08-8.51%149914.92%
SPY241220C005900002023-10-02 1:06PM EDT590.000.680.360.80-0.05-6.85%652114.95%
SPY241220C005950002023-09-19 2:27PM EDT595.001.060.550.770.00-225315.17%
SPY241220C006000002023-10-02 2:04PM EDT600.000.540.540.81-0.08-12.90%111,71715.61%
SPY241220C006050002023-09-21 1:32PM EDT605.000.640.420.620.00-247615.27%
SPY241220C006100002023-09-26 11:26AM EDT610.000.500.360.550.00-214815.30%
SPY241220C006150002023-09-14 11:38AM EDT615.000.720.310.500.00-210615.37%
SPY241220C006200002023-09-26 12:50PM EDT620.000.450.300.400.00-139115.17%
SPY241220C006250002023-09-21 11:24AM EDT625.000.500.230.340.00-16,34015.13%
SPY241220C006300002023-10-02 11:53AM EDT630.000.210.240.31-0.08-27.59%411115.21%
SPY241220C006350002023-09-21 1:00PM EDT635.000.400.200.340.00-208615.65%
SPY241220C006400002023-09-26 11:45AM EDT640.000.140.140.240.00-142915.24%
SPY241220C006450002023-09-28 11:37AM EDT645.000.170.120.300.00-17715.92%
SPY241220C006500002023-09-25 12:21PM EDT650.000.220.200.270.00-136015.96%
SPY241220C006550002023-09-05 9:43AM EDT655.000.310.080.260.00-26016.14%
SPY241220C006600002023-09-21 10:50AM EDT660.000.300.070.240.00-235116.21%
SPY241220C006650002023-08-07 10:01AM EDT665.000.300.200.260.00-410516.61%
SPY241220C006700002023-09-22 10:59AM EDT670.000.150.040.220.00-182816.53%
SPY241220C006750002023-10-02 12:58PM EDT675.000.130.030.21-0.04-23.53%162116.68%
SPY241220C006800002023-09-18 2:49PM EDT680.000.120.040.200.00-62,27516.81%
SPY241220C006850002023-09-18 9:30AM EDT685.000.270.020.190.00-264716.94%
SPY241220C006900002023-10-02 9:33AM EDT690.000.180.010.18+0.03+20.00%11,62817.07%
SPY241220C006950002023-09-18 3:24PM EDT695.000.120.000.170.00-111417.16%
SPY241220C007000002023-09-29 4:06PM EDT700.000.120.090.120.00-73,74316.75%
SPY241220C007050002023-09-14 11:16AM EDT705.000.040.000.160.00-19417.48%
SPY241220C007100002023-09-06 2:57PM EDT710.000.100.000.160.00-1021017.70%
SPY241220C007150002023-09-11 11:19AM EDT715.000.090.010.120.00-1086117.38%
SPY241220C007200002023-10-02 9:44AM EDT720.000.090.070.09+0.01+12.50%184,28517.09%
Putsfor20 December 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SPY241220P001200002023-10-02 3:59PM EDT120.000.400.270.40+0.01+2.56%69049.29%
SPY241220P001300002023-09-26 3:35PM EDT130.000.470.130.520.00-250247.93%
SPY241220P001400002023-09-28 11:34AM EDT140.000.450.210.650.00-1046.51%
SPY241220P001500002023-09-29 12:56PM EDT150.000.610.300.720.00-10044.43%
SPY241220P001600002023-09-25 12:13PM EDT160.000.670.390.840.00-448042.85%
SPY241220P001700002023-09-26 9:58AM EDT170.000.750.540.920.00-148540.94%
SPY241220P001800002023-09-26 3:25PM EDT180.001.000.611.040.00-1039.36%
SPY241220P001850002023-09-27 1:46PM EDT185.001.130.731.390.00-3040.09%
SPY241220P001900002023-10-02 10:32AM EDT190.001.100.751.11+0.12+12.24%2037.50%
SPY241220P001950002023-09-25 12:40PM EDT195.001.100.821.540.00-917038.49%
SPY241220P002000002023-10-02 3:22PM EDT200.001.281.111.37+0.08+6.67%698036.62%
SPY241220P002050002023-09-26 12:49PM EDT205.001.300.981.41-0.05-3.70%5035.72%
SPY241220P002100002023-09-25 12:18PM EDT210.001.341.171.530.00-98035.18%
SPY241220P002150002023-09-26 10:36AM EDT215.001.521.161.61-0.02-1.30%10034.46%
SPY241220P002200002023-09-26 2:14PM EDT220.001.691.271.980.00-10034.75%
SPY241220P002250002023-09-26 2:10PM EDT225.001.801.372.000.00-6033.78%
SPY241220P002300002023-10-02 1:18PM EDT230.001.861.802.09-0.07-3.63%2033.05%
SPY241220P002350002023-10-02 1:16PM EDT235.002.001.612.33+0.01+0.50%1032.76%
SPY241220P002400002023-09-28 1:43PM EDT240.002.111.752.460.00-41,43432.12%
SPY241220P002450002023-09-25 11:51AM EDT245.002.211.892.300.00-4030.70%
SPY241220P002500002023-10-02 3:59PM EDT250.002.412.382.45+0.01+0.42%7910,30030.14%
SPY241220P002550002023-09-27 1:36PM EDT255.002.902.212.610.00-2029.58%
SPY241220P002600002023-10-02 11:21AM EDT260.002.752.502.79-0.15-5.17%1029.06%
SPY241220P002650002023-09-27 3:14PM EDT265.003.082.682.970.00-2028.52%
SPY241220P002700002023-09-26 3:23PM EDT270.003.393.013.240.00-2226,44528.14%
SPY241220P002750002023-10-02 11:21AM EDT275.003.333.103.70-0.07-2.06%214,78428.08%
SPY241220P002800002023-10-02 4:08PM EDT280.003.533.333.62+0.13+3.82%175,27027.00%
SPY241220P002850002023-09-29 10:12AM EDT285.003.813.574.17+0.14+3.81%2027.02%
SPY241220P002900002023-09-29 10:51AM EDT290.004.083.804.12+0.13+3.29%12026.01%
SPY241220P002950002023-09-27 3:59PM EDT295.004.674.014.410.00-369025.54%
SPY241220P003000002023-10-02 9:52AM EDT300.004.804.625.00+0.10+2.13%12025.48%
SPY241220P003050002023-09-28 3:37PM EDT305.005.074.635.050.00-4024.62%
SPY241220P003100002023-09-29 10:56AM EDT310.005.114.995.670.00-5024.51%
SPY241220P003150002023-09-28 10:59AM EDT315.005.865.366.05-0.17-2.82%152,72724.05%
SPY241220P003200002023-10-02 12:00PM EDT320.006.105.766.40-0.46-7.01%1023.52%
SPY241220P003250002023-09-29 3:30PM EDT325.006.586.186.890.00-5023.13%
SPY241220P003300002023-10-02 3:24PM EDT330.007.426.647.36+0.87+13.28%2022.69%
SPY241220P003350002023-09-29 12:58PM EDT335.007.407.137.86-0.22-2.89%1022.25%
SPY241220P003400002023-10-02 11:41AM EDT340.008.008.008.30-0.08-0.99%12021.72%
SPY241220P003450002023-10-02 12:11PM EDT345.008.788.238.98+0.43+5.15%4021.38%
SPY241220P003500002023-10-02 3:59PM EDT350.009.338.859.50+0.43+4.83%3217,95120.87%
SPY241220P003550002023-09-29 9:30AM EDT355.009.339.4810.280.00-255,37720.55%
SPY241220P003600002023-09-29 11:33AM EDT360.0010.2410.1811.000.00-4020.13%
SPY241220P003650002023-10-02 3:49PM EDT365.0011.4710.9311.76+0.12+1.06%81019.71%
SPY241220P003700002023-09-29 11:34AM EDT370.0011.4911.7212.580.00-2610,25919.29%
SPY241220P003750002023-10-02 3:39PM EDT375.0013.2012.5813.46-0.04-0.30%93018.88%
SPY241220P003800002023-10-02 11:53AM EDT380.0014.2513.5014.40+0.34+2.44%1018.47%
SPY241220P003850002023-10-02 2:04PM EDT385.0014.9314.4715.40+0.79+5.59%8018.05%
SPY241220P003900002023-09-29 2:42PM EDT390.0016.1015.5116.470.00-196,30317.64%
SPY241220P003950002023-10-02 1:17PM EDT395.0017.5616.6217.61+0.48+2.81%2017.22%
SPY241220P004000002023-10-02 3:56PM EDT400.0018.0017.8018.820.00-21441,15416.79%
SPY241220P004050002023-09-29 3:03PM EDT405.0019.3819.0420.130.00-7016.37%
SPY241220P004100002023-10-02 11:23AM EDT410.0020.6220.3721.51-0.10-0.48%5015.94%
SPY241220P004150002023-09-28 9:34AM EDT415.0023.2521.7922.980.00-3015.49%
SPY241220P004200002023-10-02 3:53PM EDT420.0024.2923.3024.55+0.25+1.04%11015.05%
SPY241220P004250002023-10-02 3:12PM EDT425.0026.3524.9026.23+0.85+3.33%705,08014.59%
SPY241220P004300002023-10-02 3:34PM EDT430.0027.9726.6127.99+0.37+1.34%2238,44314.11%
SPY241220P004350002023-10-02 12:51PM EDT435.0029.6128.4429.89+0.61+2.10%22013.63%
SPY241220P004400002023-10-02 1:59PM EDT440.0032.0030.3731.93+1.30+4.23%42013.14%
SPY241220P004450002023-10-02 3:25PM EDT445.0033.5032.6033.33+0.80+2.45%3012.21%
SPY241220P004500002023-10-02 1:02PM EDT450.0035.6334.8036.39+0.63+1.80%10012.08%
SPY241220P004550002023-10-02 10:30AM EDT455.0038.2237.2039.00+0.72+1.92%222011.60%
SPY241220P004600002023-10-02 3:25PM EDT460.0041.4039.6541.71+2.52+6.48%10011.04%
SPY241220P004650002023-10-02 12:45PM EDT465.0045.0542.4844.62+0.24+0.54%2010.46%
SPY241220P004700002023-10-02 9:33AM EDT470.0047.3845.5747.77+2.88+6.47%4009.85%
SPY241220P004750002023-10-02 11:57AM EDT475.0051.8348.9651.18-0.42-0.80%1509.21%
SPY241220P004800002023-09-27 2:38PM EDT480.0055.3052.6954.880.00-308.54%
SPY241220P004850002023-09-28 11:46AM EDT485.0056.3356.8558.910.00-107.86%
SPY241220P004900002023-09-28 2:51PM EDT490.0061.8961.5163.410.00-207.50%
SPY241220P004950002023-09-27 12:58PM EDT495.0070.8066.4868.420.00-2167.95%
SPY241220P005000002023-09-28 4:11PM EDT500.0074.5371.4673.43+2.38+3.30%608.40%
SPY241220P005050002023-09-20 12:49PM EDT505.0061.1976.4478.450.00-908.86%
SPY241220P005100002023-09-22 9:41AM EDT510.0078.0181.4183.480.00-109.33%
SPY241220P005150002023-09-28 2:55PM EDT515.0087.0086.3988.500.00-209.78%
SPY241220P005200002023-09-26 9:43AM EDT520.0090.1991.3793.520.00-14510.23%
SPY241220P005250002023-08-16 1:30PM EDT525.0083.7880.4882.030.00-2310.00%
SPY241220P005300002023-09-18 3:58PM EDT530.0086.24101.32103.570.00-220011.13%
SPY241220P005350002023-08-17 9:40AM EDT535.0094.2090.4792.050.00-200.00%
SPY241220P005400002023-08-24 4:11PM EDT540.00102.91107.92110.480.00-1000.00%
SPY241220P005450002022-09-09 10:06AM EDT545.00141.46177.00187.000.00-25054.06%
SPY241220P005500002023-08-30 10:53AM EDT550.00100.00120.00124.800.00-2014.91%
SPY241220P005550002022-07-21 2:08PM EDT555.00155.52131.50136.500.00-4022.31%
SPY241220P005600002022-11-02 3:40PM EDT560.00180.00152.00157.000.00-1033.52%
SPY241220P005650002023-09-25 3:57PM EDT565.00132.76136.14138.740.00-2014.11%
SPY241220P005700002022-07-13 3:54PM EDT570.00190.00141.50146.500.00-1018.82%
SPY241220P005750002022-08-08 9:33AM EDT575.00157.25181.50186.500.00-1143.72%
SPY241220P005800002023-02-02 1:38PM EDT580.00163.56173.50178.500.00-1136.60%
SPY241220P005850002022-06-23 10:53AM EDT585.00207.66187.72192.500.00-15042.51%
SPY241220P005900002022-09-01 11:07AM EDT590.00202.50228.85233.840.00-4061.76%
SPY241220P005950002022-12-01 11:00AM EDT595.00187.25209.50214.500.00-6050.41%
SPY241220P006000002023-07-06 3:43PM EDT600.00159.89150.50155.500.00-220.00%
SPY241220P006050002022-06-09 3:54PM EDT605.00203.88213.52218.500.00-90048.07%
SPY241220P006100002023-07-26 12:56PM EDT610.00155.99168.51171.380.00-100.00%
SPY241220P006150002023-07-26 12:56PM EDT615.00161.36173.50176.380.00-200.00%
SPY241220P006200002023-07-13 4:13PM EDT620.00168.27172.27175.700.00-200.00%
SPY241220P006250002023-06-30 4:13PM EDT625.00182.15165.50170.500.00-400.00%
SPY241220P006300002023-06-20 10:48AM EDT630.00194.00175.29179.160.00-200.00%
SPY241220P006350002023-06-13 9:59AM EDT635.00200.63184.62188.120.00-100.00%
SPY241220P006400002023-06-02 4:13PM EDT640.00210.42194.65198.380.00-200.00%
SPY241220P006450002023-05-30 4:07PM EDT645.00223.47204.40208.200.00-200.00%
SPY241220P006500002023-09-27 3:52PM EDT650.00223.80220.65224.200.00-1020.73%
SPY241220P006550002023-09-27 3:52PM EDT655.00228.83225.62229.220.00-1021.08%
SPY241220P006600002023-03-30 1:30PM EDT660.00256.77241.50245.240.00-2034.45%
SPY241220P006650002023-02-14 11:38AM EDT665.00253.21270.00274.500.00-2050.01%
SPY241220P006700002023-02-03 2:46PM EDT670.00258.08263.50268.500.00-2044.90%
SPY241220P006750002022-02-15 11:34AM EDT675.00229.10238.00243.000.00--50.00%
SPY241220P006800002022-04-05 3:39PM EDT680.00229.51263.50268.500.00-2538.59%
SPY241220P006900002022-06-24 3:33PM EDT690.00302.00292.72297.500.00-20050.76%
SPY241220P006950002022-03-15 11:37AM EDT695.00272.96251.00256.000.00--10.00%
SPY241220P007000002023-10-02 3:04PM EDT700.00276.75270.35274.48+5.35+1.97%300024.25%
SPY241220P007050002022-05-18 10:13AM EDT705.00304.79339.77344.500.00-151870.48%
SPY241220P007100002023-05-12 11:38AM EDT710.00299.00279.41281.900.00-100.00%
SPY241220P007150002023-09-18 3:58PM EDT715.00271.16285.26289.570.00-70025.28%
SPY241220P007200002023-09-29 9:44AM EDT720.00288.98290.23294.600.00-1225.61%