Canada markets closed

SPDR S&P 500 ETF Trust (SPY)

NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
548.99-3.67 (-0.66%)
At close: 04:00PM EDT
549.00 +0.01 (+0.00%)
After hours: 07:59PM EDT
In The Money
Show:ListStraddle
CallsforJuly 26, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY240726C003500002024-07-19 12:31PM EDT350.00200.52198.72199.09-8.25-3.95%4156123.63%
SPY240726C003700002024-07-08 2:00PM EDT370.00186.45178.74179.080.00-11108.20%
SPY240726C003900002024-07-01 11:17AM EDT390.00155.65158.77159.100.00--097.07%
SPY240726C004000002024-07-19 9:33AM EDT400.00152.40148.78149.11-7.42-4.64%12291.50%
SPY240726C004200002024-07-11 2:24PM EDT420.00137.91128.81129.170.00--182.72%
SPY240726C004300002024-07-19 3:47PM EDT430.00119.08118.82119.18-3.07-2.51%7556.25%
SPY240726C004350002024-07-17 12:21PM EDT435.00123.40113.83114.160.00-3650.00%
SPY240726C004400002024-07-18 10:45AM EDT440.00113.93108.84109.16-3.18-2.72%11851.56%
SPY240726C004450002024-07-18 1:23PM EDT445.00110.62103.84104.170.00-1450.78%
SPY240726C004500002024-07-19 10:41AM EDT450.00101.6398.8599.18-2.22-2.14%23250.78%
SPY240726C004550002024-07-05 3:27PM EDT455.00101.1093.8694.190.00-11261.23%
SPY240726C004600002024-07-15 9:51AM EDT460.00102.6188.8789.220.00-22659.28%
SPY240726C004650002024-07-15 9:53AM EDT465.0098.1183.8884.200.00-2455.37%
SPY240726C004700002024-07-16 2:19PM EDT470.0079.5578.8979.24-14.24-15.18%1353.61%
SPY240726C004750002024-07-16 10:40AM EDT475.0089.1373.9074.250.00--150.73%
SPY240726C004800002024-07-19 1:37PM EDT480.0069.4668.9169.23-11.76-14.48%11247.02%
SPY240726C004850002024-07-11 12:01PM EDT485.0072.9663.9264.240.00-4944.14%
SPY240726C004880002024-07-16 3:34PM EDT488.0077.4260.9261.250.00--442.53%
SPY240726C004890002024-07-18 11:34AM EDT489.0065.3359.9760.250.00-6641.90%
SPY240726C004900002024-07-19 11:03AM EDT490.0060.3158.9359.25-13.13-17.88%31541.26%
SPY240726C004950002024-06-25 11:08AM EDT495.0051.9254.0254.260.00-16238.33%
SPY240726C005000002024-07-19 3:13PM EDT500.0050.6448.9549.27-4.24-7.73%45235.40%
SPY240726C005050002024-07-18 3:16PM EDT505.0047.1044.0544.290.00-2528832.62%
SPY240726C005100002024-07-18 3:16PM EDT510.0042.0939.0739.310.00-302929.74%
SPY240726C005110002024-06-28 10:42AM EDT511.0041.1138.0738.31+0.21+0.51%31429.08%
SPY240726C005120002024-07-11 1:15PM EDT512.0037.1337.0737.31-9.18-19.82%2328.42%
SPY240726C005130002024-07-18 10:03AM EDT513.0046.6436.1036.260.00-24326.91%
SPY240726C005140002024-07-16 10:30AM EDT514.0049.6735.1135.270.00-152526.44%
SPY240726C005150002024-07-19 11:38AM EDT515.0035.1634.1134.27-15.09-30.03%4137025.81%
SPY240726C005160002024-07-16 9:47AM EDT516.0048.5533.1233.280.00-1225.32%
SPY240726C005170002024-07-19 10:18AM EDT517.0036.6632.1332.28-1.14-3.02%11124.66%
SPY240726C005180002024-07-19 2:13PM EDT518.0032.2831.1331.29-2.22-6.43%21124.17%
SPY240726C005190002024-07-19 11:11AM EDT519.0032.4530.1430.32-2.70-7.68%11023.95%
SPY240726C005200002024-07-19 11:15AM EDT520.0030.1629.1529.30-1.56-4.92%2513923.00%
SPY240726C005210002024-07-18 11:28AM EDT521.0034.2528.1628.310.00-3522.49%
SPY240726C005220002024-07-19 4:07PM EDT522.0027.5927.1727.35-3.89-12.36%2722.34%
SPY240726C005225002024-07-09 12:51PM EDT522.5035.6826.6726.830.00-123521.75%
SPY240726C005230002024-07-18 3:55PM EDT523.0031.2026.1826.360.00-15321.78%
SPY240726C005240002024-07-16 3:38PM EDT524.0041.4825.1925.370.00-61021.22%
SPY240726C005250002024-07-19 1:18PM EDT525.0024.3224.1824.36-4.73-16.28%615920.41%
SPY240726C005260002024-07-12 10:13AM EDT526.0034.9923.2223.400.00-1320.17%
SPY240726C005270002024-07-19 4:09PM EDT527.0022.3022.2422.42-9.57-30.03%34019.68%
SPY240726C005280002024-07-18 3:01PM EDT528.0025.8921.2721.440.00-42119.17%
SPY240726C005290002024-07-18 1:46PM EDT529.0026.6120.2820.440.00-205818.43%
SPY240726C005300002024-07-19 2:11PM EDT530.0020.3419.3319.50-3.59-15.00%1633418.26%
SPY240726C005310002024-07-19 3:12PM EDT531.0020.0418.3718.52-3.11-13.43%51917.69%
SPY240726C005320002024-07-19 11:13AM EDT532.0017.2117.4217.59-16.32-48.67%115917.49%
SPY240726C005325002024-07-18 11:02AM EDT532.5025.7216.9317.090.00-12617.10%
SPY240726C005330002024-07-19 1:33PM EDT533.0017.0016.4616.61-14.51-46.05%19616.87%
SPY240726C005340002024-07-17 1:15PM EDT534.0024.1915.5415.680.00-36516.58%
SPY240726C005350002024-07-19 3:15PM EDT535.0014.8814.6014.75-8.75-37.03%5112716.24%
SPY240726C005360002024-07-19 2:19PM EDT536.0013.8013.6913.84-8.88-39.15%1152315.96%
SPY240726C005370002024-07-19 4:00PM EDT537.0013.5312.8012.94-4.47-24.83%598315.67%
SPY240726C005375002024-07-08 9:43AM EDT537.5013.2412.3612.49-7.51-36.19%207015.50%
SPY240726C005380002024-07-18 3:52PM EDT538.0013.7111.9212.05-2.59-15.89%113015.37%
SPY240726C005390002024-07-19 3:24PM EDT539.0012.6411.0711.19-2.91-18.71%6817915.15%
SPY240726C005400002024-07-19 4:10PM EDT540.0010.3110.2310.34-3.19-23.63%6291,35514.89%
SPY240726C005410002024-07-19 4:10PM EDT541.009.499.419.52-2.53-21.05%7836114.69%
SPY240726C005420002024-07-19 3:36PM EDT542.008.908.618.72-3.10-25.83%8132814.48%
SPY240726C005425002024-07-19 3:48PM EDT542.508.938.238.34-3.45-27.87%8923814.41%
SPY240726C005430002024-07-19 3:00PM EDT543.008.657.857.95-1.71-16.51%7569914.28%
SPY240726C005440002024-07-19 4:01PM EDT544.007.637.127.21-3.31-30.26%8394014.10%
SPY240726C005450002024-07-19 4:14PM EDT545.006.446.426.49-4.23-39.64%6291,10413.89%
SPY240726C005460002024-07-19 4:11PM EDT546.005.785.765.81-3.85-39.98%3791,09713.70%
SPY240726C005470002024-07-19 4:14PM EDT547.005.145.125.16-2.48-32.55%8851,14413.50%
SPY240726C005480002024-07-19 4:14PM EDT548.004.534.524.55-3.40-42.88%4,36478013.32%
SPY240726C005490002024-07-19 4:14PM EDT549.003.963.953.98-2.99-43.02%7,80576413.14%
SPY240726C005500002024-07-19 4:14PM EDT550.003.453.443.46-2.83-45.06%12,8333,19212.99%
SPY240726C005510002024-07-19 4:14PM EDT551.002.952.942.97-2.75-48.25%10,4051,91512.81%
SPY240726C005520002024-07-19 4:14PM EDT552.002.512.502.53-2.52-50.10%8,8311,97212.65%
SPY240726C005525002024-07-19 4:14PM EDT552.502.302.302.33-2.40-51.06%5,3751,52112.59%
SPY240726C005530002024-07-19 4:14PM EDT553.002.112.112.13-2.32-52.37%26,3693,14512.49%
SPY240726C005540002024-07-19 4:14PM EDT554.001.771.761.78-2.10-54.26%9,1421,96012.36%
SPY240726C005550002024-07-19 4:14PM EDT555.001.471.451.47-1.87-55.99%18,5356,71412.23%
SPY240726C005560002024-07-19 4:14PM EDT556.001.211.191.21-1.69-58.28%6,0832,38112.15%
SPY240726C005570002024-07-19 4:14PM EDT557.000.980.970.98-1.47-60.00%6,2162,41912.04%
SPY240726C005580002024-07-19 4:14PM EDT558.000.790.770.79-1.31-62.38%10,8953,80711.96%
SPY240726C005590002024-07-19 4:14PM EDT559.000.630.610.62-1.12-64.00%6,5406,58211.83%
SPY240726C005600002024-07-19 4:14PM EDT560.000.490.480.49-0.97-66.44%21,78111,90211.78%
SPY240726C005610002024-07-19 4:14PM EDT561.000.370.370.38-0.84-69.42%4,0694,33711.71%
SPY240726C005620002024-07-19 4:13PM EDT562.000.290.290.30-0.71-71.00%4,7413,95411.72%
SPY240726C005630002024-07-19 4:14PM EDT563.000.230.220.23-0.59-71.95%2,2742,56811.67%
SPY240726C005640002024-07-19 4:14PM EDT564.000.160.160.17-0.49-75.38%3,78620,61811.57%
SPY240726C005650002024-07-19 4:14PM EDT565.000.130.120.13-0.41-75.93%9,44378,21311.57%
SPY240726C005660002024-07-19 4:14PM EDT566.000.090.090.10-0.34-79.07%2,0742,98011.62%
SPY240726C005670002024-07-19 4:13PM EDT567.000.060.070.08-0.28-82.35%1,9722,32411.72%
SPY240726C005675002024-07-19 4:12PM EDT567.500.060.060.07-0.25-80.65%4931,26611.77%
SPY240726C005680002024-07-19 4:12PM EDT568.000.050.050.06-0.23-82.14%7552,35011.72%
SPY240726C005690002024-07-19 4:12PM EDT569.000.040.040.05-0.17-80.95%7682,13511.91%
SPY240726C005700002024-07-19 4:14PM EDT570.000.040.030.04-0.14-77.78%7,84627,69912.11%
SPY240726C005710002024-07-19 4:12PM EDT571.000.020.020.03-0.12-85.71%18,6192,31012.11%
SPY240726C005720002024-07-19 4:12PM EDT572.000.020.020.03-0.10-83.33%3,0101,77212.60%
SPY240726C005725002024-07-19 4:12PM EDT572.500.010.010.02-0.09-90.00%76491412.21%
SPY240726C005730002024-07-19 4:13PM EDT573.000.010.010.02-0.09-90.00%1,3821,22012.40%
SPY240726C005740002024-07-19 4:13PM EDT574.000.010.010.02-0.06-85.71%4171,71512.89%
SPY240726C005750002024-07-19 4:13PM EDT575.000.020.010.02-0.05-71.43%1,5765,62713.28%
SPY240726C005760002024-07-19 3:45PM EDT576.000.020.010.02-0.03-60.00%26032213.67%
SPY240726C005770002024-07-19 1:08PM EDT577.000.020.010.02-0.03-60.00%1948014.26%
SPY240726C005780002024-07-19 1:18PM EDT578.000.020.010.02-0.02-50.00%25414.65%
SPY240726C005790002024-07-19 3:42PM EDT579.000.020.010.02-0.02-50.00%2,6835615.04%
SPY240726C005800002024-07-19 3:59PM EDT580.000.010.010.02-0.02-66.67%7873,88215.43%
SPY240726C005850002024-07-19 4:09PM EDT585.000.010.000.01-0.01-50.00%772,40216.41%
SPY240726C005900002024-07-19 1:35PM EDT590.000.010.000.01-0.01-50.00%68181718.36%
SPY240726C005950002024-07-19 3:28PM EDT595.000.010.000.01-0.01-50.00%1,3141,10220.31%
SPY240726C006000002024-07-19 2:41PM EDT600.000.010.000.010.00-1,5021,10922.27%
SPY240726C006050002024-07-18 11:15AM EDT605.000.010.000.010.00-4841,22024.22%
SPY240726C006100002024-07-18 2:09PM EDT610.000.010.000.010.00-111525.78%
SPY240726C006150002024-07-17 11:42AM EDT615.000.010.000.010.00-111227.74%
SPY240726C006200002024-07-18 3:26PM EDT620.000.010.000.010.00-9915129.69%
SPY240726C006250002024-07-18 12:33PM EDT625.000.020.000.01+0.01+100.00%12131.25%
SPY240726C006300002024-07-18 3:35PM EDT630.000.010.000.010.00-120132.81%
SPY240726C006350002024-07-16 2:59PM EDT635.000.010.000.010.00-2512,16634.77%
PutsforJuly 26, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY240726P003500002024-07-19 10:37AM EDT350.000.010.000.010.00-10376395.31%
SPY240726P003600002024-07-18 3:34PM EDT360.000.010.000.010.00-501,99190.63%
SPY240726P003700002024-07-19 11:21AM EDT370.000.010.000.010.00-1101,68184.38%
SPY240726P003800002024-07-19 2:47PM EDT380.000.010.000.010.00-4165,91278.13%
SPY240726P003900002024-07-19 11:33AM EDT390.000.010.000.010.00-3902,85773.44%
SPY240726P004000002024-07-19 1:01PM EDT400.000.010.000.010.00-942,75868.75%
SPY240726P004100002024-07-18 11:12AM EDT410.000.020.000.01+0.01+100.00%305,42164.06%
SPY240726P004200002024-07-19 4:03PM EDT420.000.010.010.02-0.03-75.00%551201,63664.06%
SPY240726P004300002024-07-19 3:44PM EDT430.000.020.010.02-0.02-50.00%15423758.59%
SPY240726P004350002024-07-19 4:03PM EDT435.000.020.010.02-0.02-50.00%442,00656.25%
SPY240726P004400002024-07-19 3:15PM EDT440.000.040.020.030.00-28146856.25%
SPY240726P004450002024-07-19 2:11PM EDT445.000.050.020.030.00-1,15569353.52%
SPY240726P004500002024-07-19 2:31PM EDT450.000.050.020.030.00-482550.78%
SPY240726P004550002024-07-19 2:57PM EDT455.000.050.030.04+0.02+66.67%6821,12450.00%
SPY240726P004600002024-07-19 9:30AM EDT460.000.050.030.04-0.02-28.57%15252948.05%
SPY240726P004650002024-07-19 3:14PM EDT465.000.050.030.04-0.02-28.57%2,11951545.31%
SPY240726P004700002024-07-19 1:47PM EDT470.000.070.040.05-0.01-12.50%27101,73743.75%
SPY240726P004750002024-07-19 3:42PM EDT475.000.050.040.05-0.04-44.44%5863641.02%
SPY240726P004800002024-07-19 1:35PM EDT480.000.050.040.05-0.05-50.00%3794,46038.28%
SPY240726P004810002024-07-19 1:18PM EDT481.000.080.040.05-0.02-20.00%157737.89%
SPY240726P004820002024-07-19 4:13PM EDT482.000.050.050.06-0.01-16.67%3831238.09%
SPY240726P004830002024-07-17 2:02PM EDT483.000.070.050.060.00--237.50%
SPY240726P004840002024-07-19 3:42PM EDT484.000.060.050.06-0.04-40.00%99537.01%
SPY240726P004850002024-07-19 3:42PM EDT485.000.050.050.06-0.05-50.00%11346036.52%
SPY240726P004870002024-07-19 4:05PM EDT487.000.050.050.06-0.06-54.55%66335335.35%
SPY240726P004880002024-07-19 3:19PM EDT488.000.070.050.06-0.04-36.36%8716734.86%
SPY240726P004890002024-07-19 2:39PM EDT489.000.070.050.06-0.03-30.00%24834.28%
SPY240726P004900002024-07-19 3:13PM EDT490.000.080.050.06-0.04-33.33%1,2125,53033.79%
SPY240726P004910002024-07-19 1:41PM EDT491.000.100.050.06+0.02+25.00%650933.20%
SPY240726P004920002024-07-19 3:58PM EDT492.000.050.060.07-0.07-58.33%1483433.30%
SPY240726P004930002024-07-19 4:03PM EDT493.000.060.060.07-0.03-33.33%6551132.81%
SPY240726P004940002024-07-19 4:03PM EDT494.000.060.060.07-0.05-45.45%55211132.23%
SPY240726P004950002024-07-19 4:03PM EDT495.000.060.060.07-0.05-45.45%4171,64731.64%
SPY240726P004960002024-07-19 9:47AM EDT496.000.110.060.07-0.04-26.67%12231.15%
SPY240726P004970002024-07-18 2:36PM EDT497.000.090.060.07-0.03-25.00%555030.57%
SPY240726P004980002024-07-19 3:56PM EDT498.000.070.070.08-0.06-46.15%541430.57%
SPY240726P004990002024-07-19 3:25PM EDT499.000.080.070.08-0.01-11.11%1176729.98%
SPY240726P005000002024-07-19 4:08PM EDT500.000.080.070.08-0.06-42.86%4226,01029.49%
SPY240726P005050002024-07-19 4:01PM EDT505.000.070.080.09-0.08-53.33%1331,98027.15%
SPY240726P005100002024-07-19 3:57PM EDT510.000.100.090.10-0.08-44.44%2922,47324.66%
SPY240726P005110002024-07-19 3:11PM EDT511.000.100.100.11-0.07-41.18%29919224.41%
SPY240726P005120002024-07-19 12:15PM EDT512.000.120.100.11-0.04-25.00%1692,30123.88%
SPY240726P005130002024-07-19 3:50PM EDT513.000.100.100.11+0.02+25.00%7055023.29%
SPY240726P005140002024-07-19 3:27PM EDT514.000.100.110.12-0.07-41.18%17121423.00%
SPY240726P005150002024-07-19 3:55PM EDT515.000.110.110.12-0.09-45.00%29412,86222.41%
SPY240726P005160002024-07-19 3:32PM EDT516.000.110.120.13-0.07-38.89%17963322.12%
SPY240726P005170002024-07-19 2:59PM EDT517.000.120.120.13-0.08-40.00%5031,30621.53%
SPY240726P005180002024-07-19 3:26PM EDT518.000.120.130.14-0.07-36.84%1953321.19%
SPY240726P005190002024-07-19 2:40PM EDT519.000.190.130.14-0.01-5.00%2567820.61%
SPY240726P005200002024-07-19 4:14PM EDT520.000.150.140.15-0.07-31.82%95913,75220.22%
SPY240726P005210002024-07-19 3:45PM EDT521.000.150.150.16-0.09-37.50%1821,25919.83%
SPY240726P005220002024-07-19 3:53PM EDT522.000.140.160.17-0.11-44.00%3251,34419.43%
SPY240726P005225002024-07-19 4:12PM EDT522.500.170.160.17-0.04-19.05%1,20736719.12%
SPY240726P005230002024-07-19 3:56PM EDT523.000.170.170.18-0.12-41.38%37282818.99%
SPY240726P005240002024-07-19 4:12PM EDT524.000.180.180.19-0.10-35.71%1,51946618.56%
SPY240726P005250002024-07-19 4:14PM EDT525.000.200.190.20-0.08-28.57%6,9881,24818.09%
SPY240726P005260002024-07-19 4:12PM EDT526.000.210.210.22-0.14-40.00%1,41336217.77%
SPY240726P005270002024-07-19 4:12PM EDT527.000.230.230.24-0.06-20.69%1,4022,02417.41%
SPY240726P005275002024-07-19 4:12PM EDT527.500.240.240.25-0.13-35.14%1,3112,32117.24%
SPY240726P005280002024-07-19 4:12PM EDT528.000.260.250.26-0.06-18.75%1,7151,17017.02%
SPY240726P005290002024-07-19 4:13PM EDT529.000.280.280.29-0.04-12.50%90947116.72%
SPY240726P005300002024-07-19 4:13PM EDT530.000.320.310.32-0.03-8.57%2,81623,20516.41%
SPY240726P005310002024-07-19 4:12PM EDT531.000.350.350.36-0.03-7.89%1,31272816.13%
SPY240726P005320002024-07-19 4:12PM EDT532.000.400.390.40+0.01+2.56%1,1011,10415.80%
SPY240726P005325002024-07-19 4:12PM EDT532.500.430.420.43-0.07-14.00%69863115.71%
SPY240726P005330002024-07-19 4:14PM EDT533.000.450.450.46-0.09-16.67%9,6731,11515.60%
SPY240726P005340002024-07-19 4:12PM EDT534.000.520.510.52+0.02+4.00%3,3521,71315.33%
SPY240726P005350002024-07-19 4:14PM EDT535.000.600.590.60+0.08+15.38%4,4072,53715.16%
SPY240726P005360002024-07-19 4:14PM EDT536.000.670.670.69+0.01+1.52%2,26978514.97%
SPY240726P005370002024-07-19 4:14PM EDT537.000.780.780.79+0.17+27.87%4,3941,16514.75%
SPY240726P005375002024-07-19 4:14PM EDT537.500.840.830.85+0.21+33.33%1,6361,65814.67%
SPY240726P005380002024-07-19 4:12PM EDT538.000.910.890.91+0.24+35.82%12,3054,74714.58%
SPY240726P005390002024-07-19 4:14PM EDT539.001.051.031.05+0.27+34.62%5,2171,11714.41%
SPY240726P005400002024-07-19 4:14PM EDT540.001.201.191.21+0.38+46.34%13,02511,24614.25%
SPY240726P005410002024-07-19 4:14PM EDT541.001.371.371.39+0.49+55.68%5,9561,67414.09%
SPY240726P005420002024-07-19 4:14PM EDT542.001.581.571.60+0.60+61.22%14,23210,91513.94%
SPY240726P005425002024-07-19 4:12PM EDT542.501.701.691.71+0.62+57.41%7301,38313.86%
SPY240726P005430002024-07-19 4:14PM EDT543.001.801.801.83+0.65+56.52%4,3492,69613.78%
SPY240726P005440002024-07-19 4:13PM EDT544.002.092.072.10+0.84+67.20%3,5913,54713.66%
SPY240726P005450002024-07-19 4:14PM EDT545.002.382.362.39+0.94+65.28%26,8607,62613.50%
SPY240726P005460002024-07-19 4:12PM EDT546.002.732.692.72+1.09+66.46%6,2693,71113.36%
SPY240726P005470002024-07-19 4:14PM EDT547.003.053.053.09+1.21+65.76%14,53814,04113.23%
SPY240726P005480002024-07-19 4:14PM EDT548.003.463.463.50+1.39+67.15%8,1664,32413.12%
SPY240726P005490002024-07-19 4:14PM EDT549.003.943.903.94+1.60+68.38%7,0642,96512.98%
SPY240726P005500002024-07-19 4:14PM EDT550.004.404.394.43+1.76+66.67%33,08718,78012.86%
SPY240726P005510002024-07-19 4:12PM EDT551.004.884.914.96+1.90+63.76%7,2981,86112.75%
SPY240726P005520002024-07-19 4:13PM EDT552.005.525.475.55+2.17+64.78%6,3822,67112.70%
SPY240726P005525002024-07-19 4:04PM EDT552.505.515.775.85+2.04+58.79%4,3671,92612.63%
SPY240726P005530002024-07-19 4:04PM EDT553.005.906.096.13+2.12+56.08%3,1774,83312.46%
SPY240726P005540002024-07-19 4:14PM EDT554.006.796.746.86+2.46+56.81%2,7533,96312.63%
SPY240726P005550002024-07-19 4:13PM EDT555.007.517.457.58+2.77+58.44%8,0349,56512.64%
SPY240726P005560002024-07-19 4:00PM EDT556.007.528.208.35+1.88+33.33%8773,11812.71%
SPY240726P005570002024-07-19 4:14PM EDT557.009.038.999.15+3.18+54.36%7392,07712.79%
SPY240726P005580002024-07-19 3:56PM EDT558.0010.149.8310.00+3.61+55.28%2,0145,27712.99%
SPY240726P005590002024-07-19 3:59PM EDT559.0010.5610.6910.87+3.39+47.28%2472,14813.20%
SPY240726P005600002024-07-19 4:14PM EDT560.0011.6311.5811.77+3.55+43.94%1,3443,85513.47%
SPY240726P005610002024-07-19 3:29PM EDT561.0012.5212.5012.71+3.39+37.13%3301,28713.92%
SPY240726P005620002024-07-19 4:09PM EDT562.0013.4313.4713.68+3.74+38.60%2572,19614.50%
SPY240726P005630002024-07-19 4:04PM EDT563.0014.0914.4414.70+3.05+27.63%1012,18815.41%
SPY240726P005640002024-07-19 3:37PM EDT564.0015.5515.4315.69+4.40+39.46%351,47516.09%
SPY240726P005650002024-07-19 3:28PM EDT565.0016.2616.4316.69+4.19+34.71%2322,18616.83%
SPY240726P005660002024-07-19 3:37PM EDT566.0017.3817.4317.73+4.34+33.28%21619217.86%
SPY240726P005670002024-07-19 2:29PM EDT567.0018.1518.4318.73+3.36+22.72%21518.59%
SPY240726P005675002024-07-19 9:41AM EDT567.5013.6918.9319.23-0.98-6.68%1818.96%
SPY240726P005680002024-07-19 9:56AM EDT568.0019.1519.4319.74+3.97+26.15%105019.39%
SPY240726P005690002024-07-18 3:59PM EDT569.0016.7020.4320.730.00-25020.04%
SPY240726P005700002024-07-19 4:14PM EDT570.0021.6521.4321.69+4.65+27.35%1176120.44%
SPY240726P005710002024-07-19 10:29AM EDT571.0022.1122.4322.73+9.11+70.08%3121.46%
SPY240726P005720002024-07-19 11:56AM EDT572.0023.1323.4323.73+3.84+19.91%8122.16%
SPY240726P005725002024-07-17 9:47AM EDT572.5012.5323.9324.230.00-3022.50%
SPY240726P005730002024-07-18 11:28AM EDT573.0019.0824.4324.730.00-2022.85%
SPY240726P005740002024-07-17 9:45AM EDT574.0014.7025.4325.730.00-1023.54%
SPY240726P005750002024-07-19 4:11PM EDT575.0026.5726.4326.73+8.22+44.80%1124.22%
SPY240726P005800002024-07-15 12:36PM EDT580.0017.2531.4331.740.00-13027.64%
SPY240726P005850002024-07-19 4:11PM EDT585.0036.5636.4336.74+5.50+17.71%1130.86%
SPY240726P005900002024-07-19 4:11PM EDT590.0041.5841.4341.74+11.76+39.44%2033.99%
SPY240726P005950002024-06-17 10:52AM EDT595.0053.3736.4436.860.00--00.00%
SPY240726P006000002024-07-15 12:10PM EDT600.0036.9451.4351.740.00-1039.99%
SPY240726P006050002024-06-25 3:38PM EDT605.0060.3356.4356.740.00-1042.90%
SPY240726P006200002024-07-12 3:40PM EDT620.0058.7571.4371.740.00--051.25%