Singapore markets open in 2 hours 12 minutes

SPDR S&P 500 ETF Trust (SPY)

NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
504.45-6.40 (-1.25%)
At close: 04:00PM EDT
504.69 +0.24 (+0.05%)
After hours: 06:47PM EDT
In the money
Show:ListStraddle
Callsfor31 December 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SPY241231C003500002024-04-10 2:14PM EDT350.00176.97166.29167.730.00-47643.93%
SPY241231C003550002024-04-02 9:41AM EDT355.00175.07161.64163.060.00-21643.08%
SPY241231C003600002024-04-08 11:20AM EDT360.00172.54157.00158.400.00-221242.23%
SPY241231C003650002024-03-28 12:20PM EDT365.00172.05152.37153.750.00-2141.39%
SPY241231C003700002024-04-01 12:13PM EDT370.00165.55147.76149.120.00-42840.56%
SPY241231C003750002024-04-01 12:11PM EDT375.00160.68143.16144.500.00-21039.74%
SPY241231C003800002024-04-01 12:18PM EDT380.00156.18138.57139.890.00-4938.92%
SPY241231C003850002024-04-04 3:32PM EDT385.00143.69134.00135.300.00-1938.12%
SPY241231C003900002024-03-28 2:47PM EDT390.00148.56129.45130.730.00-543537.33%
SPY241231C003950002024-03-28 2:12PM EDT395.00144.15124.91126.170.00-52336.53%
SPY241231C004000002024-04-15 12:39PM EDT400.00126.04120.40121.64-3.96-3.05%2523335.75%
SPY241231C004050002024-04-04 11:10AM EDT405.00133.68115.91117.130.00-2834.98%
SPY241231C004100002024-03-28 1:05PM EDT410.00130.08111.45112.640.00-151034.21%
SPY241231C004150002024-04-04 3:32PM EDT415.00116.29107.01108.180.00-15133.46%
SPY241231C004200002024-03-28 2:47PM EDT420.00120.98102.60103.760.00-144032.72%
SPY241231C004250002024-01-24 1:57PM EDT425.0085.96101.60103.160.00--134.94%
SPY241231C004280002024-01-24 12:50PM EDT428.0082.7598.98100.520.00--134.44%
SPY241231C004290002024-03-28 1:09PM EDT429.00112.9994.7695.870.00-311931.40%
SPY241231C004300002024-03-28 1:07PM EDT430.00112.0793.8995.000.00-372631.26%
SPY241231C004310002024-03-28 1:06PM EDT431.00111.1993.0394.140.00-4331.12%
SPY241231C004320002024-03-28 1:08PM EDT432.00110.2692.1793.270.00-14830.97%
SPY241231C004330002024-03-28 1:09PM EDT433.00109.3591.3192.410.00-6330.83%
SPY241231C004340002024-03-28 1:06PM EDT434.00108.5390.4591.550.00-4630.69%
SPY241231C004350002024-04-05 10:47AM EDT435.00101.4089.6090.690.00-11430.55%
SPY241231C004360002024-03-28 1:05PM EDT436.00106.6288.7489.830.00-12730.41%
SPY241231C004370002024-03-01 2:53PM EDT437.0095.59104.99106.110.00-3442.51%
SPY241231C004380002024-01-24 2:50PM EDT438.0073.9890.3491.810.00--132.83%
SPY241231C004390002024-03-28 2:45PM EDT439.00103.7286.1987.260.00-2629.99%
SPY241231C004400002024-04-15 12:48PM EDT440.0090.5285.3586.41-0.28-0.31%19613929.85%
SPY241231C004420002024-03-28 1:10PM EDT442.00101.3383.6684.720.00-3229.58%
SPY241231C004430002024-04-04 12:13PM EDT443.00100.2382.8283.870.00-2429.43%
SPY241231C004450002024-04-15 1:44PM EDT445.0083.1681.1482.18-9.13-9.89%2229.16%
SPY241231C004460002024-02-09 11:36AM EDT446.0077.6587.1688.670.00-2234.16%
SPY241231C004470002024-04-12 9:59AM EDT447.0089.4679.4780.510.00-1328.89%
SPY241231C004490002024-04-01 3:44PM EDT449.0093.7277.8178.840.00--028.62%
SPY241231C004500002024-04-10 10:15AM EDT450.0078.8276.9978.01-6.89-8.04%111028.48%
SPY241231C004510002024-03-28 1:10PM EDT451.0093.4176.1677.180.00-22128.35%
SPY241231C004530002024-01-24 12:38PM EDT453.0062.6377.6979.050.00-6230.50%
SPY241231C004550002024-04-12 11:11AM EDT455.0076.3572.8973.89-4.48-5.54%53327.82%
SPY241231C004560002024-04-01 11:53AM EDT456.0087.3172.0873.070.00-2327.68%
SPY241231C004570002024-04-01 11:48AM EDT457.0086.6371.2672.260.00-41427.56%
SPY241231C004580002024-04-11 10:16AM EDT458.0077.4170.4671.450.00-12627.43%
SPY241231C004590002024-04-11 3:42PM EDT459.0082.3069.6570.640.00-21227.30%
SPY241231C004600002024-04-10 1:20PM EDT460.0076.9368.8569.830.00-12527.17%
SPY241231C004610002024-03-13 1:36PM EDT461.0078.9273.4274.440.00-3330.63%
SPY241231C004620002024-03-13 1:26PM EDT462.0078.4272.5973.620.00-2530.47%
SPY241231C004630002024-04-15 12:57PM EDT463.0071.0082.2983.29+10.47+17.30%2237.12%
SPY241231C004650002024-04-10 9:59AM EDT465.0073.3664.8865.830.00-23526.52%
SPY241231C004660002024-04-01 11:53AM EDT466.0078.8764.0965.040.00-2226.39%
SPY241231C004670002024-03-05 2:44PM EDT467.0066.2070.6171.560.00-71331.00%
SPY241231C004680002024-04-12 11:29AM EDT468.0070.4162.5363.470.00-1526.14%
SPY241231C004690002024-04-12 12:24PM EDT469.0068.7561.7562.690.00-709226.02%
SPY241231C004700002024-04-11 1:34PM EDT470.0072.0260.9761.910.00-311825.89%
SPY241231C004710002024-04-10 3:25PM EDT471.0069.0060.2061.140.00-3425.77%
SPY241231C004720002024-04-09 1:50PM EDT472.0069.7359.4360.360.00-12125.65%
SPY241231C004730002024-03-15 3:53PM EDT473.0064.6263.7564.720.00-12328.78%
SPY241231C004740002024-04-01 11:52AM EDT474.0072.2357.9158.830.00-25225.41%
SPY241231C004750002024-04-11 3:46PM EDT475.0069.0457.1558.060.00-18125.28%
SPY241231C004760002024-04-02 11:33AM EDT476.0067.4756.3957.300.00-13425.16%
SPY241231C004770002024-03-13 1:29PM EDT477.0066.0860.6261.570.00-2728.19%
SPY241231C004780002024-03-12 9:30AM EDT478.0061.9761.9162.620.00-2229.18%
SPY241231C004790002024-04-05 3:51PM EDT479.0066.1154.1455.040.00-1424.79%
SPY241231C004800002024-04-15 2:12PM EDT480.0054.3653.4054.30-7.14-11.61%2220424.68%
SPY241231C004810002024-04-12 3:33PM EDT481.0057.4452.6653.550.00-1624.56%
SPY241231C004820002024-02-29 11:47AM EDT482.0054.0066.5567.460.00-121933.47%
SPY241231C004830002024-04-12 3:33PM EDT483.0055.9051.2852.080.00-1224.32%
SPY241231C004840002024-02-16 4:08PM EDT484.0048.6255.8556.680.00-11927.48%
SPY241231C004850002024-04-12 1:30PM EDT485.0054.2249.8350.620.00-137324.09%
SPY241231C004860002024-03-15 9:57AM EDT486.0054.6353.7854.660.00-2112026.89%
SPY241231C004870002024-04-03 10:58AM EDT487.0060.9448.3949.170.00-22223.85%
SPY241231C004880002024-03-25 3:11PM EDT488.0060.4847.6748.450.00-25823.74%
SPY241231C004890002024-03-26 3:29PM EDT489.0059.3146.9647.740.00-11023.62%
SPY241231C004900002024-04-10 11:38AM EDT490.0053.0946.2647.030.00-125823.51%
SPY241231C004910002024-03-28 3:45PM EDT491.0060.5045.5546.320.00-1038323.39%
SPY241231C004920002024-03-27 3:11PM EDT492.0056.4544.8545.620.00-21023.28%
SPY241231C004930002024-04-01 10:02AM EDT493.0058.5044.1644.920.00-1723.16%
SPY241231C004940002024-04-04 12:40PM EDT494.0057.5043.4744.230.00-202623.05%
SPY241231C004950002024-04-12 10:45AM EDT495.0049.3742.7843.540.00-43422.94%
SPY241231C004960002024-04-04 11:19AM EDT496.0055.1742.1142.860.00-12122.83%
SPY241231C004970002024-04-09 10:34AM EDT497.0050.2041.4242.180.00-12422.72%
SPY241231C004980002024-04-12 10:05AM EDT498.0047.9640.7541.500.00-54322.61%
SPY241231C004990002024-04-12 10:18AM EDT499.0047.1640.0940.830.00-13722.50%
SPY241231C005000002024-04-15 3:16PM EDT500.0040.0439.4240.16-3.79-8.65%1830722.39%
SPY241231C005010002024-04-15 10:56AM EDT501.0043.6638.7639.50-1.24-2.76%11022.28%
SPY241231C005020002024-03-15 1:35PM EDT502.0042.9742.2743.110.00-42724.70%
SPY241231C005030002024-04-12 12:29PM EDT503.0042.9137.4538.180.00-11522.06%
SPY241231C005040002024-04-15 3:51PM EDT504.0037.6036.8137.53-4.08-9.79%194521.95%
SPY241231C005050002024-04-15 3:59PM EDT505.0036.8736.1636.89-6.79-15.55%67421.85%
SPY241231C005060002024-04-15 3:59PM EDT506.0036.2135.5336.25-12.55-25.74%132221.74%
SPY241231C005070002024-04-15 3:57PM EDT507.0035.7534.8935.61-4.85-11.95%33821.63%
SPY241231C005080002024-04-01 10:19AM EDT508.0046.8834.2734.980.00-22021.53%
SPY241231C005090002024-04-01 11:53AM EDT509.0045.0433.6334.360.00-23021.42%
SPY241231C005100002024-04-15 1:28PM EDT510.0035.1033.0233.74-1.96-5.29%4018921.32%
SPY241231C005110002024-04-15 11:32AM EDT511.0037.1032.4133.12+0.33+0.90%5621.21%
SPY241231C005120002024-04-15 10:46AM EDT512.0036.5531.7932.51-6.75-15.59%12221.11%
SPY241231C005130002024-04-15 2:16PM EDT513.0032.0031.1931.90-4.25-11.72%173,65521.00%
SPY241231C005140002024-04-15 2:29PM EDT514.0031.4630.6031.31-6.04-16.11%72,02020.91%
SPY241231C005150002024-04-15 3:56PM EDT515.0030.9030.0130.71-3.20-9.38%143,21120.80%
SPY241231C005160002024-04-12 12:23PM EDT516.0034.9029.4330.120.00-42,08320.70%
SPY241231C005170002024-04-12 12:19PM EDT517.0033.9028.8429.540.00-13,54620.60%
SPY241231C005180002024-04-12 3:00PM EDT518.0031.4628.2628.960.00-42420.50%
SPY241231C005190002024-04-09 10:23AM EDT519.0036.3727.6928.390.00-22120.40%
SPY241231C005200002024-04-15 2:58PM EDT520.0027.7527.2527.82-2.98-9.70%2826120.30%
SPY241231C005210002024-04-15 9:55AM EDT521.0032.4426.5727.26-0.34-1.04%13620.20%
SPY241231C005220002024-04-12 1:56PM EDT522.0029.8426.0126.710.00-5313820.11%
SPY241231C005250002024-04-15 2:28PM EDT525.0025.2624.5324.91-3.26-11.43%516719.72%
SPY241231C005300002024-04-15 3:22PM EDT530.0022.2622.0022.31-4.62-17.19%1652419.24%
SPY241231C005350002024-04-15 2:29PM EDT535.0020.0519.4419.87-2.73-11.98%1213418.79%
SPY241231C005400002024-04-15 3:33PM EDT540.0017.7517.1817.59-1.79-9.16%1741818.35%
SPY241231C005450002024-04-12 12:37PM EDT545.0016.5515.0815.47-1.88-10.20%39017.93%
SPY241231C005500002024-04-15 3:18PM EDT550.0013.1613.2213.52-2.08-13.65%20270617.53%
SPY241231C005550002024-04-15 3:22PM EDT555.0011.6011.3711.77-4.95-29.91%439817.17%
SPY241231C005600002024-04-15 3:33PM EDT560.0010.169.8010.18-1.69-14.26%1936916.82%
SPY241231C005650002024-04-12 3:30PM EDT565.0010.008.398.750.00-112316.50%
SPY241231C005700002024-04-15 3:37PM EDT570.007.397.237.44-1.41-16.02%109,76816.16%
SPY241231C005750002024-04-15 1:18PM EDT575.006.406.046.39-1.10-14.67%242,84415.94%
SPY241231C005800002024-04-15 2:42PM EDT580.005.365.105.42-1.09-16.90%2117515.70%
SPY241231C005850002024-04-15 2:15PM EDT585.004.484.284.59-0.93-17.19%521015.49%
SPY241231C005900002024-04-15 12:51PM EDT590.004.283.583.87-0.17-3.82%581015.30%
SPY241231C005950002024-04-12 2:45PM EDT595.003.762.983.260.00-413515.13%
SPY241231C006000002024-04-15 3:29PM EDT600.002.592.502.74-0.56-17.78%1551,64914.99%
SPY241231C006050002024-04-11 3:49PM EDT605.003.562.072.300.00-1129914.87%
SPY241231C006100002024-04-05 1:40PM EDT610.003.311.721.930.00-103514.76%
SPY241231C006150002024-04-10 10:40AM EDT615.002.311.431.620.00-1021314.68%
SPY241231C006200002024-04-15 1:50PM EDT620.001.291.201.36-0.26-16.77%185114.61%
SPY241231C006250002024-04-12 2:06PM EDT625.001.320.991.150.00-13014.57%
SPY241231C006300002024-04-15 10:08AM EDT630.001.200.900.97-0.31-20.53%19014.54%
SPY241231C006350002024-04-15 3:02PM EDT635.000.780.690.83-0.55-41.35%3914.55%
SPY241231C006400002024-04-15 12:54PM EDT640.000.740.580.71-0.09-10.84%47114.56%
SPY241231C006450002024-04-15 12:54PM EDT645.000.570.490.60-0.14-19.72%75114.55%
SPY241231C006500002024-04-15 1:40PM EDT650.000.460.410.52-0.14-23.33%635914.60%
SPY241231C006550002024-04-02 2:30PM EDT655.000.710.350.450.00-15114.65%
SPY241231C006600002024-04-15 1:29PM EDT660.000.370.300.40-0.08-17.78%2112614.75%
SPY241231C006650002024-04-12 12:55PM EDT665.000.380.250.350.00-42114.82%
SPY241231C006700002024-04-02 2:30PM EDT670.000.470.110.450.00-1215.70%
SPY241231C006750002024-04-15 9:32AM EDT675.000.310.080.42-0.04-11.43%16515.89%
Putsfor31 December 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SPY241231P003500002024-04-15 3:35PM EDT350.002.862.832.99+0.26+10.00%9466228.83%
SPY241231P003550002024-04-15 1:27PM EDT355.002.842.993.16+0.31+12.25%315228.28%
SPY241231P003600002024-04-15 2:51PM EDT360.003.243.173.34+0.57+21.35%221127.72%
SPY241231P003650002024-04-15 1:46PM EDT365.003.313.353.53+0.41+14.14%12127.17%
SPY241231P003700002024-04-11 1:03PM EDT370.002.893.553.740.00-11,55026.64%
SPY241231P003750002024-04-11 9:51AM EDT375.003.083.763.95-0.04-1.28%1046726.08%
SPY241231P003800002024-04-12 2:25PM EDT380.003.703.984.180.00-1356625.54%
SPY241231P003850002024-04-15 1:39PM EDT385.004.174.224.43+0.97+30.31%413225.01%
SPY241231P003900002024-04-15 9:30AM EDT390.003.664.484.70-0.22-5.67%179424.49%
SPY241231P003950002024-04-12 11:32AM EDT395.004.194.764.990.00-166823.98%
SPY241231P004000002024-04-15 4:10PM EDT400.005.085.065.30+0.48+10.43%411,91623.46%
SPY241231P004050002024-04-12 1:10PM EDT405.005.095.395.630.00-31,52322.95%
SPY241231P004100002024-04-15 2:51PM EDT410.005.835.756.00+0.63+12.12%61,24222.46%
SPY241231P004150002024-04-12 10:36AM EDT415.005.526.136.390.00-19521.96%
SPY241231P004200002024-04-15 2:49PM EDT420.006.636.556.80+0.51+8.33%519321.45%
SPY241231P004250002024-04-15 9:51AM EDT425.005.676.997.27+0.44+8.41%111320.98%
SPY241231P004280002024-04-15 3:51PM EDT428.007.397.287.57+1.92+35.10%551,04420.69%
SPY241231P004290002024-04-04 3:02PM EDT429.006.077.387.670.00-31320.59%
SPY241231P004300002024-04-15 12:24PM EDT430.006.587.487.77+0.50+8.22%19820.50%
SPY241231P004310002024-04-05 3:56PM EDT431.006.047.587.880.00-1620.40%
SPY241231P004320002024-04-08 9:41AM EDT432.006.057.697.990.00-11320.31%
SPY241231P004330002024-03-14 3:35PM EDT433.006.996.777.040.00-23119.19%
SPY241231P004340002024-03-14 3:25PM EDT434.007.026.867.140.00-2519.10%
SPY241231P004350002024-04-12 12:02PM EDT435.006.998.018.310.00-53720.02%
SPY241231P004360002024-04-05 9:43AM EDT436.006.688.128.420.00-12219.92%
SPY241231P004370002024-04-03 3:11PM EDT437.006.058.248.540.00-1619.83%
SPY241231P004380002024-04-15 1:51PM EDT438.008.338.358.66+0.62+8.04%2919.74%
SPY241231P004390002024-04-15 1:51PM EDT439.008.438.478.80+1.58+23.07%21619.66%
SPY241231P004400002024-04-15 3:35PM EDT440.008.638.688.90+0.54+6.67%21431219.55%
SPY241231P004410002024-04-12 11:14AM EDT441.007.868.719.040.00-41019.47%
SPY241231P004420002024-03-21 10:08AM EDT442.006.108.849.170.00-1219.38%
SPY241231P004430002024-04-12 12:19PM EDT443.008.058.969.290.00-2519.28%
SPY241231P004440002024-03-07 4:25PM EDT444.007.657.127.310.00-11517.32%
SPY241231P004450002024-04-15 11:30AM EDT445.008.009.229.55+0.69+9.44%118919.09%
SPY241231P004460002024-03-14 9:46AM EDT446.007.548.108.410.00-1317.91%
SPY241231P004470002024-04-09 3:53PM EDT447.007.189.499.820.00-1318.90%
SPY241231P004480002024-04-15 2:43PM EDT448.009.469.629.96+2.57+37.30%1118.81%
SPY241231P004490002024-04-04 3:57PM EDT449.008.219.7710.100.00-11118.72%
SPY241231P004500002024-04-15 3:17PM EDT450.0010.109.9910.24+1.10+12.22%464,61818.62%
SPY241231P004510002024-04-03 3:17PM EDT451.007.4810.0510.390.00-2918.53%
SPY241231P004520002024-03-28 9:47AM EDT452.006.7710.2010.540.00-3518.44%
SPY241231P004530002024-03-14 12:17PM EDT453.008.828.969.270.00-1317.21%
SPY241231P004540002024-04-03 1:04PM EDT454.007.6010.5010.850.00-61418.26%
SPY241231P004550002024-04-15 1:26PM EDT455.0010.0010.6511.00+0.45+4.71%112918.16%
SPY241231P004560002024-02-22 11:42AM EDT456.0010.267.627.770.00-5215.36%
SPY241231P004570002024-03-21 1:54PM EDT457.007.6710.9711.320.00-3717.98%
SPY241231P004580002024-04-09 3:30PM EDT458.008.3211.1311.490.00-13417.89%
SPY241231P004590002024-04-10 1:11PM EDT459.0011.4411.3011.66+2.04+21.70%51217.80%
SPY241231P004600002024-04-15 3:36PM EDT460.0011.5111.4611.83+1.98+20.78%730117.71%
SPY241231P004610002024-04-15 12:19PM EDT461.0010.0011.6412.00+0.36+3.73%111017.62%
SPY241231P004620002024-02-26 5:13PM EDT462.0010.727.737.880.00-2214.24%
SPY241231P004630002024-03-05 11:18AM EDT463.0010.858.798.890.00-2414.84%
SPY241231P004640002024-04-15 1:24PM EDT464.0011.3512.1712.53+1.41+14.19%434317.34%
SPY241231P004650002024-04-15 2:49PM EDT465.0012.2712.3512.72+0.92+8.11%420317.25%
SPY241231P004660002024-04-15 1:24PM EDT466.0011.7512.5412.91+3.21+37.59%16517.16%
SPY241231P004670002024-04-02 9:32AM EDT467.009.4812.8013.090.00-24,75917.06%
SPY241231P004680002024-04-15 9:36AM EDT468.0010.5112.9213.29-0.35-3.22%516916.98%
SPY241231P004690002024-04-15 9:36AM EDT469.0010.6513.1213.49-0.29-2.65%14816.89%
SPY241231P004700002024-04-15 9:35AM EDT470.0010.7913.3113.69-1.31-10.83%5022216.79%
SPY241231P004710002024-04-15 1:27PM EDT471.0012.7613.5213.89+0.44+3.57%41316.70%
SPY241231P004720002024-03-13 11:53AM EDT472.0010.9211.8912.230.00-26415.33%
SPY241231P004730002024-04-02 9:34AM EDT473.0010.4613.9314.310.00-23916.52%
SPY241231P004740002024-04-02 9:36AM EDT474.0010.6514.1514.530.00-107616.43%
SPY241231P004750002024-04-15 2:27PM EDT475.0014.4614.3614.75+1.26+9.55%2331616.34%
SPY241231P004760002024-03-21 1:50PM EDT476.0010.0714.5814.970.00-82716.25%
SPY241231P004770002024-04-15 12:48PM EDT477.0013.1414.8115.20+3.34+34.08%203716.16%
SPY241231P004780002024-04-11 10:54AM EDT478.0012.3915.0315.430.00-11516.07%
SPY241231P004790002024-04-11 10:54AM EDT479.0012.6215.2915.660.00-1215.98%
SPY241231P004800002024-04-15 2:53PM EDT480.0015.5015.5015.90+1.58+11.35%1158215.89%
SPY241231P004810002024-04-15 11:46AM EDT481.0013.4215.7416.14+1.81+15.59%32215.79%
SPY241231P004820002024-04-08 1:33PM EDT482.0011.8115.9916.390.00-3515.70%
SPY241231P004830002024-04-03 10:22AM EDT483.0011.7216.2416.640.00-304315.61%
SPY241231P004840002024-03-18 1:51PM EDT484.0013.5516.4916.890.00-2615.52%
SPY241231P004850002024-04-15 3:18PM EDT485.0016.9916.7417.15+1.76+11.56%318615.43%
SPY241231P004860002024-03-26 12:51PM EDT486.0011.7517.0017.410.00-759015.33%
SPY241231P004870002024-03-15 12:45PM EDT487.0015.5414.9815.340.00-53313.78%
SPY241231P004880002024-03-15 11:48AM EDT488.0015.4715.2115.580.00-82113.68%
SPY241231P004890002024-04-12 3:28PM EDT489.0016.2317.8118.230.00-454815.06%
SPY241231P004900002024-04-15 3:08PM EDT490.0018.5318.0918.51+2.37+14.67%1625714.97%
SPY241231P004910002024-04-12 3:36PM EDT491.0016.6818.3818.800.00-36014.88%
SPY241231P004920002024-04-15 3:06PM EDT492.0018.6718.6719.09+5.65+43.39%11914.79%
SPY241231P004930002024-04-05 2:02PM EDT493.0014.8518.9619.380.00-51614.69%
SPY241231P004940002024-02-14 2:47PM EDT494.0020.9516.7016.940.00-454712.94%
SPY241231P004950002024-04-12 3:31PM EDT495.0017.8319.5719.990.00-2113114.51%
SPY241231P004960002024-04-12 3:31PM EDT496.0018.1119.8820.310.00-213314.42%
SPY241231P004970002024-04-12 3:37PM EDT497.0018.3020.1920.620.00-26714.32%
SPY241231P004980002024-04-12 3:37PM EDT498.0018.5920.5120.940.00-218114.23%
SPY241231P004990002024-04-12 11:11AM EDT499.0018.3620.8421.270.00-303814.14%
SPY241231P005000002024-04-15 4:01PM EDT500.0021.3421.1721.39+2.04+10.57%11460313.92%
SPY241231P005010002024-03-28 3:34PM EDT501.0014.2021.5121.940.00-13813.95%
SPY241231P005020002024-03-21 11:08AM EDT502.0015.0021.8522.290.00-14013.86%
SPY241231P005030002024-04-12 3:52PM EDT503.0019.7922.2022.640.00-21913.76%
SPY241231P005040002024-04-15 12:30PM EDT504.0019.8822.5623.00+4.96+33.24%16013.67%
SPY241231P005050002024-04-15 1:30PM EDT505.0022.0022.9223.36+2.53+12.99%23,38113.58%
SPY241231P005060002024-04-15 3:17PM EDT506.0023.2623.2923.73+1.87+8.74%675813.48%
SPY241231P005070002024-04-15 2:17PM EDT507.0023.4023.6624.10+2.27+10.74%4713.38%
SPY241231P005080002024-04-15 3:05PM EDT508.0023.9724.0424.49+2.50+11.64%41013.29%
SPY241231P005090002024-03-21 11:41AM EDT509.0016.6624.4324.870.00-21113.19%
SPY241231P005100002024-04-15 3:46PM EDT510.0024.7524.8225.27+2.85+13.01%6034713.10%
SPY241231P005110002024-04-15 3:37PM EDT511.0025.0525.2225.67+2.72+12.18%132813.00%
SPY241231P005120002024-04-10 1:17PM EDT512.0021.2225.6326.080.00-15612.91%
SPY241231P005130002024-04-12 3:17PM EDT513.0021.2526.0426.49-2.73-11.38%511512.81%
SPY241231P005140002024-04-12 3:58PM EDT514.0021.5826.4626.91-1.76-7.54%510612.71%
SPY241231P005150002024-04-15 3:58PM EDT515.0026.8626.8927.34+2.51+10.31%188612.61%
SPY241231P005160002024-04-12 12:22PM EDT516.0023.7027.3227.780.00-192912.52%
SPY241231P005170002024-04-12 12:19PM EDT517.0024.4027.7628.220.00-23112.42%
SPY241231P005180002024-04-12 11:07AM EDT518.0024.6528.2128.670.00-1421412.32%
SPY241231P005190002024-04-15 3:54PM EDT519.0028.3828.6729.13+6.50+29.71%888812.22%
SPY241231P005200002024-04-15 1:43PM EDT520.0027.8329.1429.59+1.33+5.02%567412.12%
SPY241231P005210002024-04-11 12:53PM EDT521.0023.6929.6129.970.00-109,80311.96%
SPY241231P005220002024-04-15 3:05PM EDT522.0030.0530.0830.21+2.74+10.03%1131311.71%
SPY241231P005250002024-04-15 3:33PM EDT525.0031.0031.2232.00+2.00+6.90%52,38511.58%
SPY241231P005300002024-04-15 9:50AM EDT530.0033.5233.8534.79+3.41+11.33%121,81411.14%
SPY241231P005350002024-04-12 1:18PM EDT535.0033.0236.7037.670.00-220710.59%
SPY241231P005400002024-04-15 9:38AM EDT540.0038.6839.8140.82+7.19+22.83%32,79810.04%
SPY241231P005450002024-03-28 3:17PM EDT545.0029.8843.2044.240.00-6519.46%
SPY241231P005500002024-04-15 12:48PM EDT550.0045.4346.9047.97+2.08+4.80%1971638.89%
SPY241231P005550002024-04-12 9:51AM EDT555.0042.1850.9552.040.00-148.36%
SPY241231P005600002024-04-15 1:49PM EDT560.0054.3055.4156.54+14.65+36.95%2198.14%
SPY241231P005650002024-04-04 1:14PM EDT565.0043.5560.3061.470.00-128.53%
SPY241231P005700002024-03-26 4:00PM EDT570.0051.3565.3066.470.00-119.05%
SPY241231P005800002024-03-05 10:49AM EDT580.0070.8056.5857.570.00-100.00%
SPY241231P006000002024-04-10 3:46PM EDT600.0085.2095.2696.500.00-4011.99%
SPY241231P006050002024-04-10 3:46PM EDT605.0090.22100.25101.510.00-1012.46%
SPY241231P006300002024-02-28 11:47AM EDT630.00123.75106.14107.340.00--00.00%
SPY241231P006500002024-03-28 11:38AM EDT650.00126.50145.17146.570.00-1016.43%