Singapore markets close in 6 hours 15 minutes

SPDR S&P 500 ETF Trust (SPY)

NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
526.10-3.71 (-0.70%)
At close: 04:00PM EDT
524.12 -1.98 (-0.38%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Callsfor19 December 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SPY251219C001500002024-05-20 2:52PM EDT150.00385.25377.64382.500.00-160060.21%
SPY251219C001550002024-01-09 10:30AM EDT155.00320.470.000.000.00-170.00%
SPY251219C001600002024-03-22 3:09PM EDT160.00368.54339.25343.020.00-2290.00%
SPY251219C001650002024-03-15 9:56AM EDT165.00349.97350.61354.310.00-120.00%
SPY251219C001700002024-02-23 11:25AM EDT170.00345.34355.74359.600.00-23753.19%
SPY251219C001750002024-02-02 4:35PM EDT175.00325.55341.04344.860.00-8260.00%
SPY251219C001800002023-10-27 11:45AM EDT180.00243.25280.14285.000.00-200.00%
SPY251219C001900002023-07-25 2:11PM EDT190.00277.00254.00259.000.00-30310.00%
SPY251219C001950002023-10-31 2:02PM EDT195.00231.76267.09270.970.00-210.00%
SPY251219C002000002024-05-17 10:08AM EDT200.00335.22332.00335.740.00-115855.09%
SPY251219C002050002024-02-21 2:32PM EDT205.00299.10323.98327.840.00-61052.00%
SPY251219C002100002024-05-24 9:47AM EDT210.00327.18323.00326.640.00-61,29554.18%
SPY251219C002150002024-01-04 2:13PM EDT215.00262.17286.57290.430.00-2160.00%
SPY251219C002200002024-01-12 4:53PM EDT220.00264.56288.89292.730.00-350.00%
SPY251219C002250002024-03-13 12:26PM EDT225.00301.37296.44300.130.00-1450.00%
SPY251219C002300002024-03-01 2:11PM EDT230.00292.70303.38307.260.00-3550.20%
SPY251219C002350002023-06-09 10:31AM EDT235.00213.50218.00223.000.00-120.00%
SPY251219C002400002024-03-15 1:14PM EDT240.00285.01282.96286.780.00-21228.77%
SPY251219C002450002024-03-25 9:30AM EDT245.00289.12273.50277.300.00-2210.00%
SPY251219C002500002024-05-17 12:19PM EDT250.00291.31286.50290.340.00-113651.97%
SPY251219C002550002023-10-06 3:41PM EDT255.00197.25195.00200.000.00-110.00%
SPY251219C002600002024-02-01 4:07PM EDT260.00242.35264.42268.230.00-9731.51%
SPY251219C002650002024-02-21 3:00PM EDT265.00245.30269.92273.800.00-2546.92%
SPY251219C002700002024-02-21 2:44PM EDT270.00240.92265.45269.330.00-11346.45%
SPY251219C002750002024-04-22 10:59AM EDT275.00238.000.000.000.00-100.00%
SPY251219C002800002024-03-21 11:52AM EDT280.00261.40231.57235.260.00-13610.00%
SPY251219C002850002024-05-03 12:25PM EDT285.00242.29255.00258.780.00-38847.69%
SPY251219C002900002024-02-08 11:18AM EDT290.00224.80237.23241.020.00-15032.43%
SPY251219C002950002024-02-27 2:59PM EDT295.00229.87245.20249.080.00-1345.85%
SPY251219C003000002024-05-24 1:21PM EDT300.00248.00241.50245.330.00-130945.90%
SPY251219C003050002024-05-15 3:36PM EDT305.00241.88237.00240.860.00-21345.31%
SPY251219C003100002024-05-02 10:52AM EDT310.00211.64232.51236.400.00-33244.73%
SPY251219C003150002024-05-15 3:24PM EDT315.00233.08228.05231.940.00-16344.14%
SPY251219C003200002024-04-12 1:44PM EDT320.00213.57218.81222.690.00-25939.72%
SPY251219C003250002024-03-27 12:04PM EDT325.00216.55204.01207.710.00-15829.29%
SPY251219C003300002024-05-17 11:28AM EDT330.00219.33214.72218.600.00-27442.41%
SPY251219C003350002024-04-26 11:23AM EDT335.00197.10214.52218.120.00-124144.62%
SPY251219C003400002024-05-07 10:28AM EDT340.00199.50205.88209.760.00-24141.28%
SPY251219C003450002024-04-26 3:55PM EDT345.00188.92205.67209.270.00-13143.36%
SPY251219C003500002024-05-15 11:41AM EDT350.00198.80197.07200.960.00-168340.16%
SPY251219C003550002024-05-29 9:54AM EDT355.00195.64192.69196.58-3.11-1.56%14139.61%
SPY251219C003600002024-05-29 9:54AM EDT360.00191.24188.32192.21-1.41-0.73%160039.06%
SPY251219C003650002024-05-20 9:49AM EDT365.00189.98183.96187.850.00-13438.52%
SPY251219C003700002024-04-19 10:09AM EDT370.00159.73182.85186.690.00-111339.92%
SPY251219C003750002024-05-21 9:30AM EDT375.00180.47175.29179.170.00-219737.44%
SPY251219C003800002024-05-20 9:30AM EDT380.00175.98170.98174.860.00-390136.91%
SPY251219C003850002024-05-15 1:29PM EDT385.00170.85166.68170.560.00-239236.39%
SPY251219C003900002024-05-20 3:07PM EDT390.00169.18162.40166.280.00-61,29335.87%
SPY251219C003950002024-05-22 1:19PM EDT395.00164.83158.13162.020.00-41,02535.35%
SPY251219C004000002024-05-29 1:28PM EDT400.00155.23153.89157.77-3.61-2.27%62,91934.83%
SPY251219C004050002024-05-20 3:07PM EDT405.00153.57149.67153.560.00-41,23134.33%
SPY251219C004100002024-05-21 3:13PM EDT410.00151.90145.48149.360.00-21,97333.83%
SPY251219C004150002024-05-23 2:27PM EDT415.00141.85141.31145.190.00-21,32333.34%
SPY251219C004200002024-05-28 3:06PM EDT420.00141.50137.16141.050.00-3784532.85%
SPY251219C004250002024-05-23 3:02PM EDT425.00136.18133.04136.93+3.09+2.32%51,47932.37%
SPY251219C004300002024-05-24 1:42PM EDT430.00134.26128.95132.830.00-191,76331.88%
SPY251219C004350002024-05-16 3:03PM EDT435.00130.92124.92128.770.00-52,27431.41%
SPY251219C004400002024-05-23 3:02PM EDT440.00120.91120.93124.740.00-11,62730.94%
SPY251219C004450002024-05-23 9:30AM EDT445.00125.75116.97120.730.00-31,87630.47%
SPY251219C004500002024-05-29 11:13AM EDT450.00115.80113.05116.77-0.79-0.68%16,49830.02%
SPY251219C004550002024-05-21 10:26AM EDT455.00114.22110.00112.830.00-126,43729.56%
SPY251219C004600002024-05-21 9:30AM EDT460.00110.03105.31108.930.00-293329.11%
SPY251219C004650002024-05-24 3:02PM EDT465.00104.03101.49105.080.00-41,58628.67%
SPY251219C004700002024-05-21 3:42PM EDT470.00101.9697.71101.250.00-63,35428.23%
SPY251219C004750002024-05-29 2:55PM EDT475.0096.3393.9797.47-2.68-2.71%101,84027.79%
SPY251219C004800002024-05-21 11:30AM EDT480.0096.2090.2793.740.00-111,52727.36%
SPY251219C004850002024-05-23 10:02AM EDT485.0089.0086.6290.04-2.96-3.22%11,15526.93%
SPY251219C004900002024-05-24 10:29AM EDT490.0088.0084.5086.380.00-177226.51%
SPY251219C004950002024-05-29 9:30AM EDT495.0081.0379.4482.68-0.07-0.09%2583326.05%
SPY251219C005000002024-05-29 2:45PM EDT500.0078.0075.9279.09-1.50-1.89%142,18225.62%
SPY251219C005050002024-05-22 2:19PM EDT505.0076.6872.4575.520.00-101,96525.18%
SPY251219C005100002024-05-24 1:11PM EDT510.0073.0069.0372.020.00-21,32724.75%
SPY251219C005150002024-05-24 10:18AM EDT515.0068.9765.6768.550.00-186024.32%
SPY251219C005200002024-05-29 9:30AM EDT520.0064.8162.3764.85-1.79-2.69%11,87723.78%
SPY251219C005250002024-05-29 3:18PM EDT525.0061.0859.1161.55-3.03-4.73%91,37923.37%
SPY251219C005300002024-05-29 1:58PM EDT530.0058.4055.9258.30-0.93-1.57%674722.96%
SPY251219C005350002024-05-20 3:49PM EDT535.0057.1052.7955.130.00-1763022.57%
SPY251219C005400002024-05-29 2:55PM EDT540.0051.5849.7452.02-1.79-3.35%2080622.17%
SPY251219C005450002024-05-17 12:55PM EDT545.0050.6946.7548.990.00-1067721.78%
SPY251219C005500002024-05-29 12:35PM EDT550.0045.8843.8546.03-1.32-2.80%32,20621.39%
SPY251219C005550002024-05-24 2:35PM EDT555.0044.3141.6642.390.00-162520.72%
SPY251219C005600002024-05-24 3:31PM EDT560.0041.3038.8939.600.00-22,04720.34%
SPY251219C005650002024-05-29 11:33AM EDT565.0037.2036.2336.88-2.35-5.94%22,44919.96%
SPY251219C005700002024-05-29 1:24PM EDT570.0034.5233.7534.37-1.88-5.16%8250919.64%
SPY251219C005750002024-05-29 12:59PM EDT575.0032.4431.2631.88-0.77-2.32%12931419.29%
SPY251219C005800002024-05-28 10:41AM EDT580.0031.2028.8829.490.00-247518.95%
SPY251219C005850002024-05-28 11:20AM EDT585.0028.9826.6627.180.00-23,36118.60%
SPY251219C005900002024-05-29 3:55PM EDT590.0025.0024.4224.99-1.35-5.12%1587818.27%
SPY251219C005950002024-05-15 2:08PM EDT595.0025.0322.4322.950.00-227117.97%
SPY251219C006000002024-05-29 12:17PM EDT600.0021.3020.5320.92-0.75-3.40%83,94117.63%
SPY251219C006050002024-05-24 12:31PM EDT605.0020.8018.5819.210.00-154117.40%
SPY251219C006100002024-05-29 3:23PM EDT610.0017.6116.9817.48-1.33-7.02%112817.11%
SPY251219C006150002024-05-28 2:36PM EDT615.0016.4315.3815.870.00-121916.85%
SPY251219C006200002024-05-28 2:36PM EDT620.0014.8713.8914.360.00-157316.58%
SPY251219C006250002024-05-29 12:37PM EDT625.0013.2612.5112.98-1.52-10.28%269416.34%
SPY251219C006300002024-05-28 10:27AM EDT630.0012.6411.1811.740.00-283116.13%
SPY251219C006350002024-05-21 3:18PM EDT635.0012.3210.0910.570.00-37815.92%
SPY251219C006400002024-05-28 3:14PM EDT640.0010.069.029.530.00-38915.74%
SPY251219C006450002024-05-22 3:28PM EDT645.009.558.058.550.00-517415.55%
SPY251219C006500002024-05-28 3:11PM EDT650.008.127.227.590.00-15,18215.33%
SPY251219C006550002024-05-24 3:10PM EDT655.007.286.406.860.00-953815.21%
SPY251219C006600002024-05-29 3:16PM EDT660.005.995.696.13-0.89-12.94%11,50215.06%
SPY251219C006650002024-05-29 3:16PM EDT665.005.345.075.48-0.74-12.17%113414.92%
SPY251219C006700002024-05-29 3:16PM EDT670.004.764.494.88-0.67-12.34%116914.78%
SPY251219C006750002024-05-29 3:16PM EDT675.004.233.984.35-0.64-13.14%19714.66%
SPY251219C006800002024-05-29 3:16PM EDT680.003.783.663.75-0.59-13.50%14514.44%
SPY251219C006850002024-05-28 9:30AM EDT685.003.993.253.340.00-289114.34%
SPY251219C006900002024-05-28 9:54AM EDT690.003.402.882.970.00-26114.25%
SPY251219C006950002024-05-23 10:53AM EDT695.003.242.562.640.00-162614.17%
SPY251219C007000002024-05-28 3:52PM EDT700.002.632.272.360.00-465114.11%
SPY251219C007050002024-05-20 2:03PM EDT705.002.852.022.100.00-11514.04%
SPY251219C007100002024-04-19 12:27PM EDT710.001.692.482.570.00-33814.90%
SPY251219C007150002024-05-29 9:30AM EDT715.001.751.651.68-0.35-16.67%22813.95%
SPY251219C007200002024-05-29 12:58PM EDT720.001.571.431.51-0.33-17.37%12413.93%
SPY251219C007250002024-04-11 3:08PM EDT725.002.381.461.560.00-41814.25%
SPY251219C007300002024-05-10 12:36PM EDT730.001.381.161.230.00-313613.90%
SPY251219C007350002024-04-29 10:18AM EDT735.001.221.081.180.00-426014.04%
SPY251219C007400002024-03-25 3:23PM EDT740.001.980.871.110.00-199914.12%
SPY251219C007450002024-04-15 1:20PM EDT745.001.281.211.310.00-14614.75%
SPY251219C007500002024-05-28 2:37PM EDT750.000.900.820.840.00-221513.94%
SPY251219C007550002024-05-09 10:39AM EDT755.000.840.710.770.00-1913.97%
SPY251219C007600002024-05-21 11:10AM EDT760.000.910.650.710.00-132514.01%
SPY251219C007650002024-05-23 10:30AM EDT765.000.760.590.650.00-15314.04%
SPY251219C007700002024-05-01 2:47PM EDT770.000.570.550.600.00-15814.08%
SPY251219C007750002024-05-20 10:06AM EDT775.000.760.500.560.00-12014.14%
SPY251219C007800002024-05-24 2:16PM EDT780.000.520.460.520.00-117214.19%
SPY251219C007850002024-05-29 3:57PM EDT785.000.470.420.48-0.07-12.96%36314.23%
SPY251219C007900002024-05-20 9:31AM EDT790.000.600.400.450.00--114.30%
Putsfor19 December 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SPY251219P001500002024-05-29 3:10PM EDT150.000.480.480.49-0.01-2.04%1921,90643.12%
SPY251219P001550002024-05-29 2:41PM EDT155.000.520.520.58+0.02+4.00%219342.97%
SPY251219P001600002024-04-19 12:30PM EDT160.000.810.520.580.00-1051241.90%
SPY251219P001650002024-05-20 11:55AM EDT165.000.550.600.660.00-5011141.58%
SPY251219P001700002024-05-23 2:43PM EDT170.000.660.640.700.00-102940.89%
SPY251219P001750002024-05-03 10:51AM EDT175.000.760.680.740.00-112840.21%
SPY251219P001800002024-05-29 3:37PM EDT180.000.730.730.79+0.03+4.29%1035239.60%
SPY251219P001850002024-04-24 1:14PM EDT185.000.930.740.800.00-104838.71%
SPY251219P001900002024-05-29 3:40PM EDT190.000.820.820.89-0.03-3.53%103638.37%
SPY251219P001950002024-04-30 11:52AM EDT195.000.980.870.940.00-54437.76%
SPY251219P002000002024-05-29 3:58PM EDT200.000.920.930.97+0.04+4.55%164,59337.02%
SPY251219P002050002024-05-29 1:47PM EDT205.000.980.981.05+0.01+1.03%521436.59%
SPY251219P002100002024-05-28 12:20PM EDT210.001.011.041.100.00-32135.97%
SPY251219P002150002024-05-28 12:20PM EDT215.001.071.101.160.00-29435.41%
SPY251219P002200002024-05-23 3:30PM EDT220.001.181.161.220.00-135534.85%
SPY251219P002250002024-05-28 3:12PM EDT225.001.211.221.290.00-753734.33%
SPY251219P002300002024-05-23 2:16PM EDT230.001.311.291.350.00-79833.77%
SPY251219P002350002024-05-24 12:45PM EDT235.001.331.361.420.00-232033.24%
SPY251219P002400002024-05-21 11:35AM EDT240.001.361.431.500.00-411032.75%
SPY251219P002450002024-05-21 11:35AM EDT245.001.431.511.580.00-45032.25%
SPY251219P002500002024-05-29 1:48PM EDT250.001.611.591.66+0.02+1.26%261331.75%
SPY251219P002550002024-01-03 11:50AM EDT255.003.602.412.930.00-26534.42%
SPY251219P002600002024-05-28 1:50PM EDT260.001.751.761.840.00-113630.80%
SPY251219P002650002024-05-28 2:21PM EDT265.001.851.851.930.00-14630.32%
SPY251219P002700002024-05-28 3:28PM EDT270.001.951.952.040.00-368429.88%
SPY251219P002750002024-05-20 2:08PM EDT275.001.952.052.130.00-232029.39%
SPY251219P002800002024-05-20 2:08PM EDT280.002.052.162.240.00-11,07128.94%
SPY251219P002850002024-05-16 1:43PM EDT285.002.152.272.360.00-434428.52%
SPY251219P002900002024-05-20 12:39PM EDT290.002.252.392.480.00-835328.08%
SPY251219P002950002024-05-28 2:01PM EDT295.002.552.522.610.00-372,56227.66%
SPY251219P003000002024-05-29 12:33PM EDT300.002.722.652.72+0.09+3.42%34,26127.19%
SPY251219P003050002024-05-15 1:18PM EDT305.002.682.792.870.00-579126.80%
SPY251219P003100002024-05-24 9:54AM EDT310.002.992.943.020.00-581426.39%
SPY251219P003150002024-05-23 1:55PM EDT315.003.193.093.170.00-279125.97%
SPY251219P003200002024-05-28 3:28PM EDT320.003.243.253.330.00-22,15625.57%
SPY251219P003250002024-05-23 2:04PM EDT325.003.503.423.500.00-11,03225.17%
SPY251219P003300002024-05-23 3:43PM EDT330.003.703.593.680.00-22,02724.78%
SPY251219P003350002024-05-29 10:16AM EDT335.003.883.783.86-0.01-0.26%188124.38%
SPY251219P003400002024-05-23 11:42AM EDT340.003.853.974.060.00-11,61724.00%
SPY251219P003450002024-05-28 1:49PM EDT345.004.074.184.270.00-111,42323.63%
SPY251219P003500002024-05-28 12:33PM EDT350.004.504.404.49+0.23+5.39%12,23223.25%
SPY251219P003550002024-05-28 12:33PM EDT355.004.504.644.730.00-13,48422.89%
SPY251219P003600002024-05-22 3:22PM EDT360.004.754.884.980.00-15,53422.53%
SPY251219P003650002024-05-24 3:02PM EDT365.005.075.145.250.00-42,51022.18%
SPY251219P003700002024-05-29 12:23PM EDT370.005.485.425.52+0.20+3.79%21,54321.82%
SPY251219P003750002024-05-24 11:10AM EDT375.005.505.715.820.00-63,13121.47%
SPY251219P003800002024-05-29 1:31PM EDT380.005.986.016.12+0.15+2.57%12,39021.11%
SPY251219P003850002024-05-20 9:55AM EDT385.005.936.336.450.00-31,06620.77%
SPY251219P003900002024-05-22 1:58PM EDT390.006.416.686.800.00-26,58720.43%
SPY251219P003950002024-05-28 3:21PM EDT395.006.907.047.170.00-31,15220.10%
SPY251219P004000002024-05-28 1:52PM EDT400.007.217.427.560.00-58,06619.76%
SPY251219P004050002024-05-24 1:15PM EDT405.007.527.688.130.00-495819.55%
SPY251219P004100002024-05-22 2:03PM EDT410.007.988.188.570.00-11,31119.22%
SPY251219P004150002024-05-14 2:53PM EDT415.009.008.649.040.00-4598718.90%
SPY251219P004200002024-05-29 3:22PM EDT420.009.099.129.54+0.15+1.68%53,86818.58%
SPY251219P004250002024-05-29 3:28PM EDT425.009.689.6410.03+0.18+1.89%105,39918.23%
SPY251219P004300002024-05-29 10:17AM EDT430.0010.2910.1810.55+0.29+2.90%291817.89%
SPY251219P004350002024-05-29 10:19AM EDT435.0010.8710.7611.22-0.13-1.18%377517.62%
SPY251219P004400002024-05-29 10:20AM EDT440.0011.4611.3711.85+0.43+3.90%22,12317.30%
SPY251219P004450002024-05-29 10:22AM EDT445.0012.1912.0212.51+0.82+7.21%293916.99%
SPY251219P004500002024-05-29 3:39PM EDT450.0012.8012.7313.17+0.60+4.92%36,93816.65%
SPY251219P004550002024-05-29 10:24AM EDT455.0013.6013.4713.92+0.43+3.26%24,92116.34%
SPY251219P004600002024-05-23 2:06PM EDT460.0014.2114.2214.73-0.38-2.60%32,20816.04%
SPY251219P004650002024-05-21 3:35PM EDT465.0014.3015.0315.550.00-202,41315.72%
SPY251219P004700002024-05-29 11:53AM EDT470.0016.2015.9016.44+0.89+5.81%50178115.41%
SPY251219P004750002024-05-28 2:30PM EDT475.0016.5016.8117.350.00-795215.08%
SPY251219P004800002024-05-28 12:24PM EDT480.0018.0017.7818.33+0.95+5.57%13,97714.76%
SPY251219P004850002024-05-24 3:45PM EDT485.0018.1818.8019.360.00-151,36414.44%
SPY251219P004900002024-05-29 2:24PM EDT490.0019.8219.9120.45+0.25+1.28%3914,38014.12%
SPY251219P004950002024-05-20 12:35PM EDT495.0020.1921.0121.630.00-3881,31813.80%
SPY251219P005000002024-05-29 11:38AM EDT500.0022.0422.2522.81+0.69+3.23%411,42213.45%
SPY251219P005050002024-05-23 2:50PM EDT505.0023.9623.5224.100.00-39,45013.12%
SPY251219P005100002024-05-29 3:52PM EDT510.0024.9524.8525.46+0.70+2.89%392912.77%
SPY251219P005150002024-05-29 9:31AM EDT515.0026.0326.2826.89+0.73+2.89%43,18412.42%
SPY251219P005200002024-05-28 3:37PM EDT520.0027.0527.8228.490.00-18,76712.10%
SPY251219P005250002024-05-29 3:52PM EDT525.0029.4929.4030.03+0.99+3.47%42,32211.71%
SPY251219P005300002024-05-29 4:10PM EDT530.0031.4231.1131.74+1.92+6.51%42,39311.34%
SPY251219P005350002024-05-24 3:04PM EDT535.0032.0432.9333.570.00-187810.96%
SPY251219P005400002024-05-24 3:53PM EDT540.0033.4834.8735.520.00-11615510.58%
SPY251219P005450002024-05-28 10:49AM EDT545.0035.2636.8837.720.00-188410.24%
SPY251219P005500002024-05-28 9:30AM EDT550.0037.3739.0639.950.00-11,0939.84%
SPY251219P005550002024-05-21 1:29PM EDT555.0039.8341.1542.320.00-19299.42%
SPY251219P005600002024-05-29 12:09PM EDT560.0043.7343.6444.89+1.33+3.14%23,0779.01%
SPY251219P005650002024-05-24 11:11AM EDT565.0044.4145.8448.590.00-32779.00%
SPY251219P005700002024-05-24 10:28AM EDT570.0048.0948.8251.720.00-22468.67%
SPY251219P005750002024-05-29 10:20AM EDT575.0052.7052.0755.06+2.36+4.69%4821778.33%
SPY251219P005800002024-05-23 1:37PM EDT580.0055.0955.5958.550.00-1537.96%
SPY251219P005850002024-03-18 3:32PM EDT585.0070.9582.6386.310.00-48518.73%
SPY251219P005900002024-05-17 11:42AM EDT590.0062.7963.4766.540.00-117.45%
SPY251219P005950002024-02-26 3:45PM EDT595.0088.1870.8173.430.00-209.17%
SPY251219P006000002024-05-29 10:21AM EDT600.0073.6672.6576.54+3.51+5.00%148.21%
SPY251219P006050002024-03-18 3:40PM EDT605.0091.35102.62106.310.00-2020.93%
SPY251219P006100002023-11-02 12:25PM EDT610.00181.01149.38153.250.00-2037.93%
SPY251219P006150002023-10-09 3:32PM EDT615.00182.81175.50180.500.00-2046.98%
SPY251219P006250002023-08-15 11:46AM EDT625.00179.98173.00178.000.00-1043.29%
SPY251219P006300002024-05-09 2:14PM EDT630.00109.34102.23106.950.00-2010.69%
SPY251219P006450002023-11-27 12:18PM EDT645.00190.51166.00171.000.00--034.90%
SPY251219P006500002023-11-30 5:13PM EDT650.00193.25172.50176.060.00-50035.41%
SPY251219P006650002023-12-07 11:21AM EDT665.00208.09194.50197.860.00-6039.49%
SPY251219P006700002024-05-23 4:13PM EDT670.00142.07142.00147.000.00-211013.31%
SPY251219P006800002023-12-08 10:40AM EDT680.00223.32209.50214.500.00-5041.49%
SPY251219P006850002023-12-15 11:07AM EDT685.00215.62206.00211.000.00-8038.56%
SPY251219P006900002024-05-24 11:05AM EDT690.00160.25162.65166.540.00-2514.01%
SPY251219P006950002024-05-22 4:07PM EDT695.00165.05167.00172.000.00--014.79%
SPY251219P007000002024-03-07 3:57PM EDT700.00183.11179.75183.550.00--020.17%
SPY251219P007500002024-02-29 12:51PM EDT750.00243.54224.00229.000.00--019.77%
SPY251219P007850002024-05-07 11:45AM EDT785.00267.07257.00262.000.00--019.45%