Singapore markets closed

SPDR S&P 500 ETF Trust (SPY)

NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
523.07-0.10 (-0.02%)
At close: 04:00PM EDT
522.99 -0.08 (-0.02%)
After hours: 05:21PM EDT
In the money
Show:ListStraddle
Callsfor20 December 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SPY241220C001200002024-03-21 9:35AM EDT120.00405.21404.10406.560.00-69392.11%
SPY241220C001300002024-02-23 11:21AM EDT130.00381.35392.56394.670.00-12070.29%
SPY241220C001400002024-03-19 3:31PM EDT140.00377.95384.93387.320.00-1387.48%
SPY241220C001500002024-03-19 3:31PM EDT150.00368.35375.35377.710.00-11985.13%
SPY241220C001600002024-02-12 11:09AM EDT160.00345.19357.68359.840.00-280.00%
SPY241220C001800002024-03-07 2:48PM EDT180.00338.74346.64348.890.00-21578.24%
SPY241220C001850002023-11-20 3:30PM EDT185.00274.24285.66289.410.00-1120.00%
SPY241220C001900002024-02-16 10:30AM EDT190.00316.00324.48326.590.00-2170.00%
SPY241220C001950002024-02-13 1:55PM EDT195.00304.00322.66325.030.00-190.00%
SPY241220C002000002024-03-15 10:35AM EDT200.00316.15327.52329.700.00-528473.82%
SPY241220C002050002024-02-26 10:35AM EDT205.00308.27323.04324.770.00-1201,16472.98%
SPY241220C002100002024-02-14 10:32AM EDT210.00291.49304.84306.820.00-260.00%
SPY241220C002150002023-12-28 10:40AM EDT215.00268.38277.10279.410.00-380.00%
SPY241220C002200002024-02-13 12:17PM EDT220.00281.34299.41301.370.00-2570.00%
SPY241220C002250002024-03-11 11:48AM EDT225.00289.76303.64305.740.00-21668.53%
SPY241220C002300002024-01-22 12:48PM EDT230.00260.57270.65272.450.00-11730.00%
SPY241220C002350002024-03-05 10:30AM EDT235.00282.04294.10296.150.00-11666.47%
SPY241220C002400002024-03-07 4:36PM EDT240.00281.16289.33291.360.00-25965.45%
SPY241220C002450002024-03-27 3:34PM EDT245.00283.05284.56286.570.00-2464.44%
SPY241220C002500002024-03-27 12:35PM EDT250.00277.76279.80281.790.00-129063.46%
SPY241220C002550002024-02-23 4:18PM EDT255.00259.69273.19274.840.00-14558.11%
SPY241220C002600002024-01-24 3:36PM EDT260.00234.61254.10256.510.00-1780.00%
SPY241220C002650002024-01-23 3:49PM EDT265.00228.00250.79253.490.00-18840.00%
SPY241220C002700002024-03-15 11:23AM EDT270.00249.74260.75262.670.00-613259.57%
SPY241220C002750002024-03-20 12:03PM EDT275.00250.27256.00257.910.00-213758.64%
SPY241220C002800002024-03-21 11:52AM EDT280.00253.02251.24253.130.00-133757.69%
SPY241220C002850002024-03-15 10:34AM EDT285.00235.39246.49248.360.00-110156.76%
SPY241220C002900002024-03-18 10:13AM EDT290.00235.11241.74243.590.00-116355.83%
SPY241220C002950002024-03-12 11:10AM EDT295.00230.00236.99238.830.00-130554.91%
SPY241220C003000002024-03-27 3:36PM EDT300.00230.89232.25234.060.00-287754.00%
SPY241220C003050002024-03-01 2:56PM EDT305.00217.17227.50229.300.00-643853.08%
SPY241220C003100002024-02-23 2:09PM EDT310.00208.71220.99222.440.00-11,03350.35%
SPY241220C003150002024-03-13 11:57AM EDT315.00211.52218.03219.790.00-123951.29%
SPY241220C003200002024-03-27 3:36PM EDT320.00211.95213.29215.030.00-473450.40%
SPY241220C003250002024-03-22 11:11AM EDT325.00208.05208.56210.280.00-647750.67%
SPY241220C003300002024-03-27 3:40PM EDT330.00203.12203.84205.550.00-21,28949.77%
SPY241220C003350002024-03-27 3:35PM EDT335.00199.68199.12200.80+2.05+1.04%218448.85%
SPY241220C003400002024-03-28 9:48AM EDT340.00195.37194.40196.06+2.45+1.27%294947.94%
SPY241220C003450002024-03-28 10:04AM EDT345.00190.90189.69191.34+2.35+1.25%1226747.06%
SPY241220C003500002024-03-28 2:43PM EDT350.00185.39184.98186.61+0.88+0.48%381,17446.17%
SPY241220C003550002024-03-28 10:14AM EDT355.00180.94180.28181.89+1.31+0.73%2521,81845.29%
SPY241220C003600002024-03-28 10:20AM EDT360.00176.33175.59177.17+2.04+1.17%61,99544.41%
SPY241220C003650002024-03-28 2:36PM EDT365.00171.71170.90172.47+1.16+0.68%26291943.55%
SPY241220C003700002024-03-28 9:49AM EDT370.00167.14166.22167.77+2.44+1.48%21,91342.69%
SPY241220C003750002024-03-28 9:38AM EDT375.00162.14161.55163.08+2.16+1.35%1041,20441.84%
SPY241220C003800002024-03-28 2:16PM EDT380.00157.78156.89158.39+1.39+0.89%102,08840.99%
SPY241220C003850002024-03-28 4:03PM EDT385.00152.80152.23153.72-0.11-0.07%1003,51040.15%
SPY241220C003900002024-03-28 4:03PM EDT390.00148.15147.59149.06+0.11+0.07%1074,08939.32%
SPY241220C003950002024-03-28 4:04PM EDT395.00143.50142.96144.40+1.53+1.08%1152,88038.49%
SPY241220C004000002024-03-28 3:58PM EDT400.00139.50138.34139.76+2.14+1.56%2009,33737.67%
SPY241220C004050002024-03-28 3:20PM EDT405.00134.89133.74135.14+2.33+1.76%74710,38036.86%
SPY241220C004100002024-03-28 2:04PM EDT410.00129.82129.15130.52+2.52+1.98%311,06536.05%
SPY241220C004150002024-03-28 4:03PM EDT415.00125.09124.57125.93+1.92+1.56%118,29335.26%
SPY241220C004200002024-03-28 2:12PM EDT420.00121.01120.02121.35+0.66+0.55%1713,49334.46%
SPY241220C004250002024-03-27 4:00PM EDT425.00116.08115.49116.790.00-39,40733.68%
SPY241220C004300002024-03-28 3:25PM EDT430.00112.45110.98112.27+2.58+2.35%59,50332.92%
SPY241220C004350002024-03-28 2:16PM EDT435.00107.29106.49107.76+0.69+0.65%10410,08332.15%
SPY241220C004400002024-03-28 3:32PM EDT440.00103.59102.03103.26+2.78+2.76%2011,92531.38%
SPY241220C004450002024-03-28 1:02PM EDT445.0097.8697.6098.81+2.89+3.04%110,41830.63%
SPY241220C004500002024-03-28 3:20PM EDT450.0094.2893.2094.38+0.78+0.83%920,72229.88%
SPY241220C004550002024-03-28 3:40PM EDT455.0090.1188.8489.99+1.62+1.83%78215,14429.15%
SPY241220C004600002024-03-28 3:20PM EDT460.0085.5884.5385.64+1.36+1.61%43726,51228.43%
SPY241220C004650002024-03-28 10:45AM EDT465.0080.8180.2581.34+2.76+3.54%118,29027.72%
SPY241220C004700002024-03-28 3:41PM EDT470.0077.2676.0377.09+3.73+5.07%37,93427.02%
SPY241220C004750002024-03-28 3:48PM EDT475.0072.8671.8672.87+0.36+0.50%186,75426.32%
SPY241220C004800002024-03-28 3:41PM EDT480.0068.9867.7568.74+1.47+2.18%713,11425.65%
SPY241220C004850002024-03-28 1:54PM EDT485.0064.6263.7064.66+3.16+5.14%25,31924.98%
SPY241220C004900002024-03-28 3:41PM EDT490.0060.9459.7460.58+2.54+4.35%715,33424.29%
SPY241220C004950002024-03-28 2:37PM EDT495.0056.2055.8556.69+2.83+5.30%411,22423.68%
SPY241220C005000002024-03-28 3:41PM EDT500.0053.1752.0452.89+1.27+2.45%1811,27823.08%
SPY241220C005050002024-03-28 3:33PM EDT505.0049.6248.3449.14+1.62+3.37%385,24022.47%
SPY241220C005100002024-03-28 12:42PM EDT510.0045.1144.7345.50-0.04-0.09%58,87421.89%
SPY241220C005150002024-03-28 3:39PM EDT515.0042.2541.2441.96+2.15+5.36%268,84821.32%
SPY241220C005200002024-03-28 3:19PM EDT520.0038.8837.8638.55+0.65+1.70%2115,11820.77%
SPY241220C005250002024-03-28 3:33PM EDT525.0035.6934.6035.26+0.74+2.12%429,58120.23%
SPY241220C005300002024-03-28 3:31PM EDT530.0031.9531.4932.11+0.08+0.25%2,4317,36919.72%
SPY241220C005350002024-03-28 3:19PM EDT535.0029.3928.5129.10+0.52+1.80%197,17719.22%
SPY241220C005400002024-03-28 3:30PM EDT540.0026.5925.8625.96+0.51+1.96%2,53910,34618.59%
SPY241220C005450002024-03-28 3:28PM EDT545.0023.6423.1823.30+0.30+1.29%2837,33518.15%
SPY241220C005500002024-03-28 3:50PM EDT550.0021.0020.6720.79+0.21+1.01%2388,04017.73%
SPY241220C005550002024-03-28 3:28PM EDT555.0018.9018.3718.44+0.45+2.44%13112,04917.32%
SPY241220C005600002024-03-28 3:17PM EDT560.0016.6416.2016.27+0.78+4.92%2310,30316.94%
SPY241220C005650002024-03-28 3:19PM EDT565.0014.6214.2114.28+1.24+9.27%119,22016.58%
SPY241220C005700002024-03-28 3:55PM EDT570.0012.7312.3712.47+0.73+6.08%128,36816.25%
SPY241220C005750002024-03-28 3:37PM EDT575.0011.1210.7410.83+1.12+11.20%1516,69815.94%
SPY241220C005800002024-03-28 3:41PM EDT580.009.659.289.37+0.28+2.99%61,28515.67%
SPY241220C005850002024-03-28 3:15PM EDT585.008.278.008.08+0.84+11.31%261815.42%
SPY241220C005900002024-03-28 11:13AM EDT590.007.016.866.93+0.29+4.32%203,91015.19%
SPY241220C005950002024-03-28 3:32PM EDT595.006.145.875.94+0.76+14.13%291,13215.00%
SPY241220C006000002024-03-28 3:57PM EDT600.005.195.005.06+0.12+2.37%13221,08014.81%
SPY241220C006050002024-03-27 3:59PM EDT605.004.254.254.310.00-31,18014.66%
SPY241220C006100002024-03-28 12:03PM EDT610.003.713.603.66+0.42+12.77%61,99514.52%
SPY241220C006150002024-03-28 2:29PM EDT615.003.163.043.11+0.37+13.26%395914.41%
SPY241220C006200002024-03-28 10:50AM EDT620.002.702.572.63+0.15+5.88%292114.30%
SPY241220C006250002024-03-28 3:51PM EDT625.002.252.172.23+0.24+11.94%126,58114.22%
SPY241220C006300002024-03-28 10:03AM EDT630.001.961.841.89+0.27+15.98%11,47214.15%
SPY241220C006350002024-03-26 4:14PM EDT635.001.421.551.600.00-51,84614.10%
SPY241220C006400002024-03-28 3:07PM EDT640.001.381.321.36-0.01-0.72%42,26914.07%
SPY241220C006450002024-03-28 3:30PM EDT645.001.191.121.16+0.02+1.71%12,35114.05%
SPY241220C006500002024-03-28 3:19PM EDT650.001.010.950.99+0.07+7.45%1661,75714.05%
SPY241220C006550002024-03-27 11:07AM EDT655.000.770.810.850.00-2361,88214.06%
SPY241220C006600002024-03-28 3:13PM EDT660.000.730.690.75+0.03+4.29%9045114.14%
SPY241220C006650002024-03-28 3:19PM EDT665.000.650.600.63+0.07+12.07%1056414.11%
SPY241220C006700002024-03-28 3:18PM EDT670.000.570.510.55+0.06+11.76%1188014.17%
SPY241220C006750002024-03-28 10:54AM EDT675.000.500.440.48+0.02+4.17%11,98414.23%
SPY241220C006800002024-03-27 3:39PM EDT680.000.390.380.420.00-32,38714.30%
SPY241220C006850002024-03-21 12:14PM EDT685.000.410.330.360.00-23164714.31%
SPY241220C006900002024-03-27 1:22PM EDT690.000.290.290.320.00-601,87014.41%
SPY241220C006950002024-03-28 4:00PM EDT695.000.280.260.29-0.01-3.45%52,20214.54%
SPY241220C007000002024-03-28 1:19PM EDT700.000.260.220.25+0.01+4.00%113,06114.56%
SPY241220C007050002024-03-26 12:57PM EDT705.000.210.200.230.00-266114.72%
SPY241220C007100002024-03-28 10:45AM EDT710.000.190.170.200.00-156914.76%
SPY241220C007150002024-03-27 12:46PM EDT715.000.170.160.180.00-511,49214.87%
SPY241220C007200002024-03-28 3:59PM EDT720.000.150.140.17+0.01+7.14%1,35987,02715.05%
SPY241220C007250002024-03-22 3:23PM EDT725.000.120.120.150.00-13215.11%
SPY241220C007300002024-03-25 3:02PM EDT730.000.130.110.140.00-70773715.28%
SPY241220C007400002024-03-28 3:47PM EDT740.000.110.080.110.00-136215.41%
SPY241220C007450002024-03-25 11:57AM EDT745.000.080.070.110.00-538815.67%
SPY241220C007500002024-03-27 3:53PM EDT750.000.100.070.100.00-101315.77%
SPY241220C007550002024-03-28 2:51PM EDT755.000.080.070.09+0.03+60.00%253015.87%
SPY241220C007600002024-03-22 12:47PM EDT760.000.070.050.090.00-4416.11%
SPY241220C007650002024-03-28 3:57PM EDT765.000.070.050.08+0.01+16.67%11616.16%
SPY241220C007700002024-03-28 9:30AM EDT770.000.070.040.080.00-16716.41%
Putsfor20 December 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SPY241220P001200002024-03-28 4:11PM EDT120.000.090.080.090.00-23241,19460.55%
SPY241220P001300002024-03-28 1:39PM EDT130.000.110.100.110.00-1,72212,41458.50%
SPY241220P001400002024-03-27 1:31PM EDT140.000.130.120.130.00-3311,08256.45%
SPY241220P001500002024-03-28 1:39PM EDT150.000.170.150.16+0.01+6.25%1,55511,27754.79%
SPY241220P001600002024-03-27 3:51PM EDT160.000.180.180.200.00-1067353.22%
SPY241220P001700002024-03-28 12:18PM EDT170.000.220.210.24-0.07-24.14%2051,69651.56%
SPY241220P001800002024-03-28 12:26PM EDT180.000.260.250.280.00-201,33650.29%
SPY241220P001850002024-03-25 10:05AM EDT185.000.300.270.290.00-112,46349.27%
SPY241220P001900002024-03-28 2:40PM EDT190.000.300.300.32-0.02-6.25%1008,44348.63%
SPY241220P001950002024-03-28 10:57AM EDT195.000.320.320.35-0.01-3.03%199347.95%
SPY241220P002000002024-03-28 3:56PM EDT200.000.350.350.370.00-1035,67647.12%
SPY241220P002050002024-03-21 2:08PM EDT205.000.410.370.400.00-21967146.44%
SPY241220P002100002024-03-28 3:46PM EDT210.000.400.390.41+0.01+2.56%237945.46%
SPY241220P002150002024-03-19 3:30PM EDT215.000.520.420.450.00-355844.90%
SPY241220P002200002024-03-27 3:32PM EDT220.000.460.450.480.00-43,33744.19%
SPY241220P002250002024-03-22 10:22AM EDT225.000.520.480.510.00-3291,50043.46%
SPY241220P002300002024-03-28 3:20PM EDT230.000.520.510.540.00-243,01242.74%
SPY241220P002350002024-03-26 10:04AM EDT235.000.570.540.570.00-22896442.02%
SPY241220P002400002024-03-27 4:10PM EDT240.000.580.580.61+0.01+1.75%102,96141.38%
SPY241220P002450002024-03-26 1:11PM EDT245.000.640.610.640.00-441,75740.64%
SPY241220P002500002024-03-28 3:20PM EDT250.000.660.650.68+0.01+1.54%5011,99139.99%
SPY241220P002550002024-03-26 3:25PM EDT255.000.710.690.720.00-2045439.33%
SPY241220P002600002024-03-27 3:12PM EDT260.000.740.730.760.00-53,69538.66%
SPY241220P002650002024-03-28 1:47PM EDT265.000.790.780.81-0.03-3.66%56,81438.06%
SPY241220P002700002024-03-28 11:55AM EDT270.000.810.820.85-0.01-1.22%2011,08637.39%
SPY241220P002750002024-03-28 11:07AM EDT275.000.870.870.90-0.01-1.14%17,43636.77%
SPY241220P002800002024-03-28 12:42PM EDT280.000.930.920.94-0.03-3.12%2384,98736.08%
SPY241220P002850002024-03-28 3:20PM EDT285.000.990.971.00-0.01-1.00%435,89835.51%
SPY241220P002900002024-03-28 3:20PM EDT290.001.051.031.06-0.03-2.78%27,02434.92%
SPY241220P002950002024-03-28 9:33AM EDT295.001.091.091.12-0.04-3.54%24,21434.33%
SPY241220P003000002024-03-28 3:20PM EDT300.001.161.151.180.00-411,57533.73%
SPY241220P003050002024-03-28 4:01PM EDT305.001.241.211.24+0.03+2.48%322,47733.12%
SPY241220P003100002024-03-26 9:30AM EDT310.001.341.271.310.00-124,00332.54%
SPY241220P003150002024-03-26 2:18PM EDT315.001.391.341.370.00-3363,24131.92%
SPY241220P003200002024-03-28 1:31PM EDT320.001.441.411.450.00-23833,14731.37%
SPY241220P003250002024-03-28 3:20PM EDT325.001.501.491.520.00-2498,35730.76%
SPY241220P003300002024-03-28 3:43PM EDT330.001.571.571.60-0.05-3.09%516,42530.19%
SPY241220P003350002024-03-22 11:32AM EDT335.001.761.651.670.00-4767,24229.58%
SPY241220P003400002024-03-28 3:39PM EDT340.001.771.741.78-0.02-1.12%349,94829.08%
SPY241220P003450002024-03-28 3:20PM EDT345.001.851.841.87-0.05-2.63%16,31528.51%
SPY241220P003500002024-03-28 3:56PM EDT350.001.961.941.97-0.03-1.51%1317,54327.96%
SPY241220P003550002024-03-28 3:20PM EDT355.002.052.042.08-0.01-0.49%36,33027.42%
SPY241220P003600002024-03-27 9:57AM EDT360.002.232.152.190.00-110,77826.87%
SPY241220P003650002024-03-26 12:45PM EDT365.002.322.272.310.00-15,36426.34%
SPY241220P003700002024-03-28 3:20PM EDT370.002.422.402.44+0.02+0.83%212,04725.81%
SPY241220P003750002024-03-28 3:20PM EDT375.002.532.532.58-0.08-3.07%1311,72825.29%
SPY241220P003800002024-03-27 10:35AM EDT380.002.802.682.720.00-227,31524.76%
SPY241220P003850002024-03-27 3:59PM EDT385.002.872.832.88+0.05+1.77%516,01824.25%
SPY241220P003900002024-03-28 2:44PM EDT390.003.033.023.04+0.05+1.68%35815,57223.73%
SPY241220P003950002024-03-28 12:42PM EDT395.003.193.173.22-0.06-1.85%1011,85923.22%
SPY241220P004000002024-03-28 3:56PM EDT400.003.393.393.42+0.01+0.30%3066,90122.73%
SPY241220P004050002024-03-28 3:20PM EDT405.003.583.573.62-0.02-0.56%3812,79822.22%
SPY241220P004100002024-03-28 11:06AM EDT410.003.763.803.85-0.04-1.05%476,58821.74%
SPY241220P004150002024-03-27 3:57PM EDT415.004.034.044.090.00-17813,17421.25%
SPY241220P004200002024-03-28 4:00PM EDT420.004.364.304.36+0.11+2.59%18720,91120.78%
SPY241220P004250002024-03-28 2:06PM EDT425.004.594.584.64-0.11-2.34%915,16320.29%
SPY241220P004300002024-03-28 3:12PM EDT430.004.854.884.94-0.27-5.27%2114,38619.81%
SPY241220P004350002024-03-28 3:19PM EDT435.005.165.215.28-0.42-7.53%15816,88019.35%
SPY241220P004400002024-03-28 3:52PM EDT440.005.555.575.64+0.05+0.91%15917,46518.88%
SPY241220P004450002024-03-28 1:20PM EDT445.005.995.976.04-0.19-3.07%6511,94418.42%
SPY241220P004500002024-03-28 3:32PM EDT450.006.376.406.46+0.09+1.43%1419,42617.95%
SPY241220P004550002024-03-28 3:57PM EDT455.006.806.866.93-0.31-4.36%712,16017.49%
SPY241220P004600002024-03-28 3:57PM EDT460.007.307.387.44-0.19-2.54%12126,37317.04%
SPY241220P004650002024-03-28 4:03PM EDT465.008.017.948.00+0.16+2.04%66,16416.59%
SPY241220P004700002024-03-28 3:56PM EDT470.008.498.558.62-0.06-0.70%50,4719,37016.14%
SPY241220P004750002024-03-28 4:14PM EDT475.009.269.229.29+0.06+0.65%64811,59415.70%
SPY241220P004800002024-03-28 4:01PM EDT480.0010.129.9610.03+0.24+2.43%26019,73715.25%
SPY241220P004850002024-03-28 4:14PM EDT485.0010.8110.7810.86+0.03+0.28%5153,62614.82%
SPY241220P004900002024-03-28 1:35PM EDT490.0011.7611.6711.75+0.11+0.94%42020,46014.38%
SPY241220P004950002024-03-28 4:00PM EDT495.0012.7812.6612.76+0.05+0.39%1151,94313.96%
SPY241220P005000002024-03-28 4:04PM EDT500.0013.8213.7513.83+0.10+0.73%52018,24213.51%
SPY241220P005050002024-03-28 4:08PM EDT505.0014.9914.9515.05+0.16+1.08%1144,58413.09%
SPY241220P005100002024-03-28 3:38PM EDT510.0016.1016.2816.360.00-363,92212.64%
SPY241220P005150002024-03-28 3:40PM EDT515.0017.5017.7417.83-0.30-1.69%1974,22112.20%
SPY241220P005200002024-03-28 4:08PM EDT520.0019.4019.3419.44+0.22+1.15%66712,31311.76%
SPY241220P005250002024-03-28 3:40PM EDT525.0020.8521.1121.21-1.15-5.23%2136,23011.31%
SPY241220P005300002024-03-28 3:59PM EDT530.0023.0123.0523.15-0.92-3.84%2369,02510.84%
SPY241220P005350002024-03-28 3:29PM EDT535.0024.6425.1725.27-1.75-6.63%707,15410.36%
SPY241220P005400002024-03-27 3:54PM EDT540.0027.5927.3827.590.00-712,5429.85%
SPY241220P005450002024-03-26 2:03PM EDT545.0031.0829.9330.150.00-3,5003,8739.32%
SPY241220P005500002024-03-28 1:36PM EDT550.0032.8632.6933.02-0.19-0.57%3,5193,6308.80%
SPY241220P005550002024-03-26 11:46AM EDT555.0037.2435.5936.310.00-428.36%
SPY241220P005600002024-03-22 2:24PM EDT560.0040.2238.9539.760.00-1157.77%
SPY241220P005650002024-03-19 12:53PM EDT565.0050.0242.6543.550.00-207.15%
SPY241220P005700002024-03-15 1:22PM EDT570.0060.0546.7147.750.00-506.59%
SPY241220P005750002024-03-26 9:30AM EDT575.0053.6051.2052.400.00-306.39%
SPY241220P005800002024-03-25 11:48AM EDT580.0059.1956.1057.390.00-606.83%
SPY241220P005850002024-03-18 3:50PM EDT585.0071.5561.0962.390.00-107.28%
SPY241220P005900002024-03-14 11:23AM EDT590.0076.7066.0967.400.00-107.76%
SPY241220P005950002022-12-01 11:00AM EDT595.00187.25209.50214.500.00-6093.46%
SPY241220P006000002024-03-26 4:06PM EDT600.0080.9276.0877.410.00-238.66%
SPY241220P006050002024-02-28 4:51PM EDT605.0099.2481.0782.410.00-109.08%
SPY241220P006100002024-03-25 3:55PM EDT610.0090.0286.0687.420.00-109.53%
SPY241220P006150002024-03-25 3:55PM EDT615.0095.0791.0592.430.00-209.97%
SPY241220P006200002024-03-27 2:04PM EDT620.0099.8396.0597.430.00-1110.38%
SPY241220P006250002024-02-27 5:13PM EDT625.00117.85101.03102.440.00-2010.82%
SPY241220P006300002024-02-12 3:16PM EDT630.00128.75114.15115.550.00-2021.53%
SPY241220P006350002024-03-08 12:35PM EDT635.00120.65111.01112.450.00-15011.64%
SPY241220P006400002024-01-23 5:08PM EDT640.00155.08129.50132.370.00-2028.02%
SPY241220P006450002024-02-06 10:35AM EDT645.00151.210.000.000.00-200.00%
SPY241220P006500002023-12-07 1:14PM EDT650.00192.99180.57183.220.00-1053.88%
SPY241220P006550002023-11-21 4:07PM EDT655.00201.02180.75183.530.00-1051.82%
SPY241220P006600002023-10-25 3:30PM EDT660.00241.84202.00207.000.00-1062.46%
SPY241220P006650002023-02-14 11:38AM EDT665.00253.21270.50275.500.00-2098.80%
SPY241220P006700002023-02-03 2:46PM EDT670.00258.08263.50268.500.00-2092.71%
SPY241220P006750002022-02-15 11:34AM EDT675.00229.10238.00243.000.00--576.31%
SPY241220P006800002022-04-05 3:39PM EDT680.00229.51263.50268.500.00-2588.44%
SPY241220P006900002022-06-24 3:33PM EDT690.00302.00292.72297.500.00-200100.45%
SPY241220P006950002024-02-05 1:59PM EDT695.00201.65183.48185.090.00-1032.36%
SPY241220P007000002023-12-21 4:56PM EDT700.00227.05215.88219.190.00-469051.75%
SPY241220P007050002023-10-10 11:16AM EDT705.00268.70266.25270.000.00-1078.80%
SPY241220P007100002023-10-25 4:10PM EDT710.00291.43252.00257.000.00-2068.85%
SPY241220P007150002024-02-02 5:14PM EDT715.00220.73201.73203.240.00-1032.72%
SPY241220P007200002024-02-02 5:14PM EDT720.00225.66206.71208.250.00-1233.20%
SPY241220P007450002024-03-04 4:46PM EDT745.00232.13220.83222.610.00-1019.89%