Canada markets open in 7 hours 34 minutes

SPDR S&P 500 ETF Trust (SPY)

NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
561.53+1.54 (+0.28%)
At close: 04:00PM EDT
562.22 +0.69 (+0.12%)
After hours: 07:59PM EDT
In The Money
Show:ListStraddle
CallsforJuly 31, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY240731C003200002024-07-15 3:23PM EDT320.00243.220.000.000.00-200.00%
SPY240731C003250002024-04-25 11:52AM EDT325.00177.87205.82206.730.00--20.00%
SPY240731C003300002024-07-05 1:01PM EDT330.00224.770.000.000.00-200.00%
SPY240731C003350002024-06-28 9:52AM EDT335.00214.660.000.000.00-100.00%
SPY240731C003400002024-04-25 11:52AM EDT340.00163.12191.01191.890.00--60.00%
SPY240731C003450002024-05-09 11:14AM EDT345.00177.10189.53190.230.00-240.00%
SPY240731C003500002024-04-30 10:59AM EDT350.00162.25175.88176.650.00-280.00%
SPY240731C003550002024-04-25 9:56AM EDT355.00147.21176.21177.070.00-460.00%
SPY240731C003600002024-04-25 11:52AM EDT360.00143.89171.28172.130.00-250.00%
SPY240731C003650002024-06-21 10:02AM EDT365.00181.700.000.000.00-400.00%
SPY240731C003700002024-06-20 9:32AM EDT370.00179.810.000.000.00-600.00%
SPY240731C003750002024-04-25 9:55AM EDT375.00127.86156.49157.320.00-470.00%
SPY240731C003800002024-06-20 10:24AM EDT380.00169.990.000.000.00-600.00%
SPY240731C003850002024-04-23 1:09PM EDT385.00125.480.000.000.00-200.00%
SPY240731C003900002024-04-24 10:58AM EDT390.00120.30140.82141.640.00-240.00%
SPY240731C003950002024-06-10 9:37AM EDT395.00139.66163.09163.610.00-250.00%
SPY240731C004000002024-07-01 9:49AM EDT400.00146.550.000.000.00-700.00%
SPY240731C004050002024-06-21 10:25AM EDT405.00142.060.000.000.00-200.00%
SPY240731C004100002024-07-11 3:52PM EDT410.00148.400.000.000.00-1000.00%
SPY240731C004150002024-07-11 11:33AM EDT415.00143.800.000.000.00-100.00%
SPY240731C004200002024-05-31 12:00PM EDT420.00102.09126.94127.630.00-7150.00%
SPY240731C004250002024-07-15 2:38PM EDT425.00137.820.000.000.00-100.00%
SPY240731C004300002024-07-12 10:06AM EDT430.00130.320.000.000.00-300.00%
SPY240731C004350002024-07-03 11:56AM EDT435.00117.270.000.000.00-2600.00%
SPY240731C004390002024-06-04 9:58AM EDT439.0090.05114.11114.550.00-100.00%
SPY240731C004400002024-07-10 3:41PM EDT440.00122.000.000.000.00-100.00%
SPY240731C004410002024-06-26 9:39AM EDT441.00105.330.000.000.00-100.00%
SPY240731C004420002024-05-06 11:38AM EDT442.0077.4894.7495.330.00--10.00%
SPY240731C004430002024-07-01 10:18AM EDT443.00102.910.000.000.00-100.00%
SPY240731C004440002024-07-15 10:41AM EDT444.00120.310.000.000.00-200.00%
SPY240731C004450002024-07-12 4:04PM EDT445.00116.010.000.000.00-100.00%
SPY240731C004460002024-07-15 10:44AM EDT446.00118.420.000.000.00-200.00%
SPY240731C004470002024-06-03 2:20PM EDT447.0081.35106.18106.600.00-2210.00%
SPY240731C004480002024-06-20 10:26AM EDT448.00102.650.000.000.00-500.00%
SPY240731C004490002024-07-10 1:57PM EDT449.00112.280.000.000.00-100.00%
SPY240731C004500002024-07-12 1:48PM EDT450.00114.870.000.000.00-1000.00%
SPY240731C004510002024-06-21 9:35AM EDT451.0096.600.000.000.00-100.00%
SPY240731C004520002024-06-12 10:50AM EDT452.0093.60110.32110.740.00-12159.11%
SPY240731C004530002024-06-12 10:54AM EDT453.0092.20109.18109.610.00-14157.06%
SPY240731C004540002024-06-17 10:52AM EDT454.0090.340.000.000.00-200.00%
SPY240731C004550002024-07-10 3:41PM EDT455.00107.060.000.000.00-100.00%
SPY240731C004560002024-06-18 2:42PM EDT456.0093.430.000.000.00-100.00%
SPY240731C004570002024-06-20 10:23AM EDT457.0093.700.000.000.00-800.00%
SPY240731C004580002024-06-20 10:48AM EDT458.0092.390.000.000.00-800.00%
SPY240731C004590002024-07-10 3:44PM EDT459.00102.820.000.000.00-100.00%
SPY240731C004600002024-07-11 2:12PM EDT460.0097.620.000.000.00-300.00%
SPY240731C004610002024-06-13 10:23AM EDT461.0082.2599.85100.480.00-131100.00%
SPY240731C004620002024-07-12 10:10AM EDT462.0098.880.000.000.00-100.00%
SPY240731C004630002024-05-17 11:48AM EDT463.0070.2381.1281.960.00-3200.00%
SPY240731C004640002024-06-11 9:55AM EDT464.0070.8795.6696.200.00-120.00%
SPY240731C004650002024-06-28 12:27PM EDT465.0084.650.000.000.00-100.00%
SPY240731C004660002024-05-23 10:55AM EDT466.0067.6881.9182.690.00-350.00%
SPY240731C004670002024-05-30 3:47PM EDT467.0059.7380.3080.950.00-140.00%
SPY240731C004680002024-07-10 3:44PM EDT468.0093.870.000.000.00-100.00%
SPY240731C004690002024-07-12 4:04PM EDT469.0092.080.000.000.00-100.00%
SPY240731C004700002024-07-15 11:16AM EDT470.0095.720.000.000.00-100.00%
SPY240731C004710002024-05-31 2:42PM EDT471.0054.4776.3476.980.00-120.00%
SPY240731C004720002024-06-25 3:37PM EDT472.0075.910.000.000.00-200.00%
SPY240731C004730002024-05-15 9:51AM EDT473.0057.7569.2870.040.00-25260.00%
SPY240731C004740002024-05-02 10:03AM EDT474.0036.4657.1257.760.00-150.00%
SPY240731C004750002024-07-05 10:34AM EDT475.0079.310.000.000.00-1200.00%
SPY240731C004760002024-07-15 9:38AM EDT476.0087.580.000.000.00-100.00%
SPY240731C004770002024-06-27 12:07PM EDT477.0071.680.000.000.00-100.00%
SPY240731C004780002024-07-10 12:26PM EDT478.0082.540.000.000.00-100.00%
SPY240731C004790002024-07-15 1:14PM EDT479.0084.280.000.000.00-600.00%
SPY240731C004800002024-07-15 10:47AM EDT480.0084.510.000.000.00-100.00%
SPY240731C004810002024-07-11 11:18AM EDT481.0079.050.000.000.00-100.00%
SPY240731C004820002024-07-11 11:18AM EDT482.0078.060.000.000.00-100.00%
SPY240731C004830002024-06-14 11:43AM EDT483.0060.5377.9578.570.00-28227.25%
SPY240731C004840002024-06-13 9:50AM EDT484.0061.2276.9577.600.00-1628.71%
SPY240731C004850002024-07-15 4:00PM EDT485.0077.800.000.000.00-100.00%
SPY240731C004860002024-07-05 11:05AM EDT486.0068.510.000.000.00-1000.00%
SPY240731C004870002024-07-11 3:01PM EDT487.0071.880.000.000.00-500.00%
SPY240731C004880002024-06-20 10:19AM EDT488.0062.670.000.000.00-200.00%
SPY240731C004890002024-07-01 10:07AM EDT489.0058.610.000.000.00-100.00%
SPY240731C004900002024-07-15 9:36AM EDT490.0073.500.000.000.00-1200.00%
SPY240731C004910002024-06-28 11:15AM EDT491.0059.530.000.000.00-300.00%
SPY240731C004920002024-06-20 9:43AM EDT492.0059.900.000.000.00-500.00%
SPY240731C004930002024-06-27 4:09PM EDT493.0056.870.000.000.00-100.00%
SPY240731C004940002024-07-11 3:04PM EDT494.0065.140.000.000.00-500.00%
SPY240731C004950002024-07-15 3:30PM EDT495.0068.460.000.000.00-100.00%
SPY240731C004960002024-07-02 9:52AM EDT496.0051.980.000.000.00-400.00%
SPY240731C004970002024-07-05 12:29PM EDT497.0058.750.000.000.00-100.00%
SPY240731C004980002024-07-15 11:23AM EDT498.0068.100.000.000.00-100.00%
SPY240731C004990002024-07-12 2:57PM EDT499.0065.680.000.000.00-100.00%
SPY240731C005000002024-07-15 12:30PM EDT500.0064.200.000.000.00-300.00%
SPY240731C005010002024-07-15 11:09AM EDT501.0064.390.000.000.00-1000.00%
SPY240731C005020002024-07-15 3:59PM EDT502.0060.170.000.000.00-100.00%
SPY240731C005030002024-07-11 12:55PM EDT503.0055.300.000.000.00-100.00%
SPY240731C005040002024-07-15 1:32PM EDT504.0058.810.000.000.00-1200.00%
SPY240731C005050002024-07-15 11:35AM EDT505.0060.000.000.000.00-200.00%
SPY240731C005060002024-07-11 10:46AM EDT506.0055.210.000.000.00-200.00%
SPY240731C005070002024-07-09 1:16PM EDT507.0051.750.000.000.00-100.00%
SPY240731C005080002024-07-11 10:46AM EDT508.0053.170.000.000.00-100.00%
SPY240731C005090002024-07-12 11:17AM EDT509.0053.970.000.000.00-100.00%
SPY240731C005100002024-07-12 3:28PM EDT510.0054.370.000.000.00-2100.00%
SPY240731C005110002024-07-02 9:41AM EDT511.0037.500.000.000.00-100.00%
SPY240731C005120002024-06-21 9:43AM EDT512.0036.800.000.000.00-100.00%
SPY240731C005130002024-07-11 9:52AM EDT513.0050.410.000.000.00-100.00%
SPY240731C005140002024-07-11 3:27PM EDT514.0044.710.000.000.00-200.00%
SPY240731C005150002024-07-11 12:09PM EDT515.0044.070.000.000.00-100.00%
SPY240731C005160002024-07-10 2:46PM EDT516.0046.150.000.000.00-200.00%
SPY240731C005170002024-07-15 12:13PM EDT517.0047.360.000.000.00-200.00%
SPY240731C005180002024-07-15 1:01PM EDT518.0045.220.000.000.00-100.00%
SPY240731C005190002024-07-08 1:41PM EDT519.0038.580.000.000.00-500.00%
SPY240731C005200002024-07-15 1:23PM EDT520.0043.970.000.000.00-1100.00%
SPY240731C005210002024-07-05 11:05AM EDT521.0034.060.000.000.00-100.00%
SPY240731C005220002024-07-12 10:30AM EDT522.0039.500.000.000.00-1800.00%
SPY240731C005230002024-07-15 9:38AM EDT523.0040.880.000.000.00-100.00%
SPY240731C005240002024-07-12 3:23PM EDT524.0040.400.000.000.00-400.00%
SPY240731C005250002024-07-15 10:01AM EDT525.0038.790.000.000.00-400.00%
SPY240731C005260002024-07-12 11:50AM EDT526.0037.390.000.000.00-600.00%
SPY240731C005270002024-07-12 12:45PM EDT527.0035.540.000.000.00-400.00%
SPY240731C005280002024-07-15 9:52AM EDT528.0035.300.000.000.00-100.00%
SPY240731C005290002024-07-15 10:48AM EDT529.0035.790.000.000.00-100.00%
SPY240731C005300002024-07-15 3:44PM EDT530.0032.510.000.000.00-1100.00%
SPY240731C005310002024-07-15 1:25PM EDT531.0033.150.000.000.00-100.00%
SPY240731C005320002024-07-15 3:51PM EDT532.0029.760.000.000.00-400.00%
SPY240731C005330002024-07-12 4:07PM EDT533.0028.650.000.000.00-100.00%
SPY240731C005340002024-07-15 9:44AM EDT534.0029.680.000.000.00-200.00%
SPY240731C005350002024-07-15 11:25AM EDT535.0031.410.000.000.00-400.00%
SPY240731C005360002024-07-15 4:01PM EDT536.0027.360.000.000.00-1100.00%
SPY240731C005370002024-07-15 11:19AM EDT537.0029.310.000.000.00-100.00%
SPY240731C005380002024-07-15 11:08AM EDT538.0027.910.000.000.00-500.00%
SPY240731C005390002024-07-12 3:54PM EDT539.0023.070.000.000.00-26700.00%
SPY240731C005400002024-07-15 3:44PM EDT540.0022.770.000.000.00-5500.00%
SPY240731C005410002024-07-12 3:54PM EDT541.0021.190.000.000.00-2200.00%
SPY240731C005420002024-07-15 12:19PM EDT542.0022.620.000.000.00-300.00%
SPY240731C005430002024-07-15 3:36PM EDT543.0021.140.000.000.00-100.00%
SPY240731C005440002024-07-15 11:23AM EDT544.0022.750.000.000.00-100.00%
SPY240731C005450002024-07-15 3:52PM EDT545.0017.190.000.000.00-7600.00%
SPY240731C005460002024-07-15 11:48AM EDT546.0019.670.000.000.00-3800.00%
SPY240731C005470002024-07-15 11:48AM EDT547.0018.790.000.000.00-100.00%
SPY240731C005480002024-07-15 3:52PM EDT548.0014.560.000.000.00-100.00%
SPY240731C005490002024-07-15 3:52PM EDT549.0013.690.000.000.00-200.00%
SPY240731C005500002024-07-15 3:34PM EDT550.0014.800.000.000.00-77500.00%
SPY240731C005510002024-07-15 1:33PM EDT551.0013.020.000.000.00-2200.00%
SPY240731C005520002024-07-15 3:37PM EDT552.0012.920.000.000.00-800.00%
SPY240731C005530002024-07-15 3:48PM EDT553.0011.130.000.000.00-600.00%
SPY240731C005540002024-07-15 3:39PM EDT554.0010.990.000.000.00-2900.00%
SPY240731C005550002024-07-15 3:53PM EDT555.009.000.000.000.00-4800.00%
SPY240731C005560002024-07-15 3:40PM EDT556.009.390.000.000.00-3800.00%
SPY240731C005570002024-07-15 2:19PM EDT557.008.470.000.000.00-1800.00%
SPY240731C005580002024-07-15 3:51PM EDT558.007.000.000.000.00-4300.00%
SPY240731C005590002024-07-15 4:04PM EDT559.007.310.000.000.00-8200.00%
SPY240731C005600002024-07-15 4:09PM EDT560.006.670.000.000.00-48600.00%
SPY240731C005610002024-07-15 4:08PM EDT561.006.070.000.000.00-54200.00%
SPY240731C005620002024-07-15 4:14PM EDT562.005.560.000.000.00-1,32500.10%
SPY240731C005630002024-07-15 3:57PM EDT563.004.700.000.000.00-2,22600.39%
SPY240731C005640002024-07-15 4:06PM EDT564.004.400.000.000.00-1,11400.39%
SPY240731C005650002024-07-15 4:13PM EDT565.004.000.000.000.00-1,01800.78%
SPY240731C005660002024-07-15 3:59PM EDT566.003.330.000.000.00-66700.78%
SPY240731C005670002024-07-15 3:58PM EDT567.002.930.000.000.00-83401.56%
SPY240731C005680002024-07-15 3:49PM EDT568.002.590.000.000.00-1,15501.56%
SPY240731C005690002024-07-15 3:58PM EDT569.002.250.000.000.00-1,39001.56%
SPY240731C005700002024-07-15 4:11PM EDT570.002.090.000.000.00-3,11001.56%
SPY240731C005710002024-07-15 3:54PM EDT571.001.610.000.000.00-1,50001.56%
SPY240731C005720002024-07-15 3:55PM EDT572.001.490.000.000.00-95001.56%
SPY240731C005730002024-07-15 4:07PM EDT573.001.330.000.000.00-1,11001.56%
SPY240731C005740002024-07-15 3:50PM EDT574.000.970.000.000.00-64103.13%
SPY240731C005750002024-07-15 4:09PM EDT575.000.960.000.000.00-1,93303.13%
SPY240731C005760002024-07-15 3:55PM EDT576.000.790.000.000.00-93203.13%
SPY240731C005770002024-07-15 4:03PM EDT577.000.710.000.000.00-1,95003.13%
SPY240731C005800002024-07-15 4:01PM EDT580.000.410.000.000.00-1,19003.13%
SPY240731C005850002024-07-15 4:06PM EDT585.000.170.000.000.00-64403.13%
SPY240731C005900002024-07-15 3:11PM EDT590.000.100.000.000.00-3,16106.25%
SPY240731C005950002024-07-15 4:14PM EDT595.000.050.000.000.00-12306.25%
SPY240731C006000002024-07-15 4:12PM EDT600.000.040.000.000.00-58106.25%
SPY240731C006050002024-07-15 1:50PM EDT605.000.040.000.000.00-606.25%
SPY240731C006100002024-07-15 3:02PM EDT610.000.030.000.000.00-1406.25%
SPY240731C006150002024-07-12 3:07PM EDT615.000.020.000.000.00-51012.50%
SPY240731C006200002024-07-15 10:56AM EDT620.000.020.000.000.00-1012.50%
SPY240731C006250002024-07-12 10:45AM EDT625.000.010.000.000.00-5012.50%
SPY240731C006350002024-07-15 9:58AM EDT635.000.020.000.000.00-3012.50%
PutsforJuly 31, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY240731P003200002024-07-12 2:43PM EDT320.000.010.000.000.00-101050.00%
SPY240731P003250002024-07-12 9:30AM EDT325.000.010.000.000.00-20050.00%
SPY240731P003300002024-07-12 3:35PM EDT330.000.010.000.000.00-180050.00%
SPY240731P003350002024-07-09 12:12PM EDT335.000.020.000.000.00-10050.00%
SPY240731P003400002024-07-12 11:17AM EDT340.000.010.000.000.00-1050.00%
SPY240731P003450002024-07-11 1:27PM EDT345.000.020.000.000.00-7,701050.00%
SPY240731P003500002024-07-12 10:49AM EDT350.000.020.000.000.00-600050.00%
SPY240731P003550002024-07-15 11:42AM EDT355.000.010.000.000.00-111050.00%
SPY240731P003600002024-07-10 3:56PM EDT360.000.030.000.000.00-58050.00%
SPY240731P003650002024-07-15 1:08PM EDT365.000.020.000.000.00-20050.00%
SPY240731P003700002024-07-15 1:07PM EDT370.000.020.000.000.00-20050.00%
SPY240731P003750002024-07-15 3:46PM EDT375.000.010.000.000.00-110050.00%
SPY240731P003800002024-07-12 12:30PM EDT380.000.020.000.000.00-103025.00%
SPY240731P003850002024-07-15 11:42AM EDT385.000.020.000.000.00-1025.00%
SPY240731P003900002024-07-15 12:18PM EDT390.000.020.000.000.00-212025.00%
SPY240731P003950002024-07-12 12:17PM EDT395.000.040.000.000.00-203025.00%
SPY240731P004000002024-07-15 3:41PM EDT400.000.030.000.000.00-101025.00%
SPY240731P004050002024-07-15 11:23AM EDT405.000.020.000.000.00-15025.00%
SPY240731P004100002024-07-12 10:10AM EDT410.000.040.000.000.00-1025.00%
SPY240731P004150002024-07-15 11:43AM EDT415.000.040.000.000.00-3025.00%
SPY240731P004200002024-07-15 3:12PM EDT420.000.040.000.000.00-1,098025.00%
SPY240731P004250002024-07-12 11:12AM EDT425.000.060.000.000.00-100025.00%
SPY240731P004300002024-07-15 10:57AM EDT430.000.050.000.000.00-26025.00%
SPY240731P004350002024-07-11 3:47PM EDT435.000.090.000.000.00-116025.00%
SPY240731P004390002024-07-10 2:21PM EDT439.000.080.000.000.00-1025.00%
SPY240731P004400002024-07-15 9:50AM EDT440.000.060.000.000.00-104025.00%
SPY240731P004410002024-06-13 2:49PM EDT441.000.270.070.080.00-36545.22%
SPY240731P004420002024-07-05 2:12PM EDT442.000.110.000.000.00-4025.00%
SPY240731P004430002024-07-15 3:54PM EDT443.000.060.000.000.00-4025.00%
SPY240731P004440002024-07-15 12:11PM EDT444.000.060.000.000.00-802025.00%
SPY240731P004450002024-07-11 3:47PM EDT445.000.100.000.000.00-142025.00%
SPY240731P004460002024-07-09 11:59AM EDT446.000.090.000.000.00-8025.00%
SPY240731P004470002024-07-01 11:35AM EDT447.000.130.000.000.00-10025.00%
SPY240731P004480002024-07-08 9:32AM EDT448.000.090.000.000.00-37025.00%
SPY240731P004490002024-07-02 2:00PM EDT449.000.120.000.000.00-100025.00%
SPY240731P004500002024-07-15 12:10PM EDT450.000.070.000.000.00-65025.00%
SPY240731P004510002024-07-11 3:46PM EDT451.000.110.000.000.00-25025.00%
SPY240731P004520002024-07-11 3:43PM EDT452.000.120.000.000.00-1,061025.00%
SPY240731P004530002024-07-12 4:00PM EDT453.000.080.000.000.00-1025.00%
SPY240731P004540002024-07-11 3:34PM EDT454.000.110.000.000.00-1025.00%
SPY240731P004550002024-07-15 10:27AM EDT455.000.070.000.000.00-1025.00%
SPY240731P004560002024-07-15 11:58AM EDT456.000.070.000.000.00-10025.00%
SPY240731P004570002024-07-05 9:37AM EDT457.000.110.000.000.00-4025.00%
SPY240731P004580002024-06-28 3:16PM EDT458.000.180.000.000.00-18025.00%
SPY240731P004590002024-06-26 9:30AM EDT459.000.250.000.000.00-1025.00%
SPY240731P004600002024-07-15 4:05PM EDT460.000.090.000.000.00-92025.00%
SPY240731P004610002024-07-09 10:45AM EDT461.000.090.000.000.00-1025.00%
SPY240731P004620002024-07-15 11:21AM EDT462.000.070.000.000.00-1025.00%
SPY240731P004630002024-07-15 9:36AM EDT463.000.080.000.000.00-8025.00%
SPY240731P004640002024-07-05 10:53AM EDT464.000.120.000.000.00-1025.00%
SPY240731P004650002024-07-15 3:48PM EDT465.000.090.000.000.00-7012.50%
SPY240731P004660002024-07-12 3:52PM EDT466.000.100.000.000.00-239012.50%
SPY240731P004670002024-07-05 11:15AM EDT467.000.130.000.000.00-1012.50%
SPY240731P004680002024-07-12 4:02PM EDT468.000.100.000.000.00-15012.50%
SPY240731P004690002024-07-05 11:16AM EDT469.000.130.000.000.00-1012.50%
SPY240731P004700002024-07-15 9:37AM EDT470.000.090.000.000.00-16012.50%
SPY240731P004710002024-07-11 3:07PM EDT471.000.140.000.000.00-8012.50%
SPY240731P004720002024-07-11 3:08PM EDT472.000.140.000.000.00-4012.50%
SPY240731P004730002024-07-05 2:44PM EDT473.000.160.000.000.00-2012.50%
SPY240731P004740002024-07-12 3:31PM EDT474.000.110.000.000.00-50012.50%
SPY240731P004750002024-07-15 3:36PM EDT475.000.090.000.000.00-12012.50%
SPY240731P004760002024-07-15 9:48AM EDT476.000.100.000.000.00-3012.50%
SPY240731P004770002024-07-15 11:24AM EDT477.000.100.000.000.00-6012.50%
SPY240731P004780002024-07-15 11:27AM EDT478.000.090.000.000.00-41012.50%
SPY240731P004790002024-07-12 3:48PM EDT479.000.120.000.000.00-49012.50%
SPY240731P004800002024-07-15 3:54PM EDT480.000.120.000.000.00-28012.50%
SPY240731P004810002024-07-11 3:06PM EDT481.000.160.000.000.00-30012.50%
SPY240731P004820002024-07-12 9:54AM EDT482.000.130.000.000.00-1012.50%
SPY240731P004830002024-07-10 10:04AM EDT483.000.150.000.000.00-1012.50%
SPY240731P004840002024-07-12 9:30AM EDT484.000.130.000.000.00-1012.50%
SPY240731P004850002024-07-15 12:40PM EDT485.000.110.000.000.00-11012.50%
SPY240731P004860002024-07-12 11:58AM EDT486.000.120.000.000.00-36012.50%
SPY240731P004870002024-07-15 11:32AM EDT487.000.100.000.000.00-3012.50%
SPY240731P004880002024-07-15 9:49AM EDT488.000.120.000.000.00-10012.50%
SPY240731P004890002024-07-12 3:32PM EDT489.000.140.000.000.00-4012.50%
SPY240731P004900002024-07-15 12:33PM EDT490.000.130.000.000.00-78012.50%
SPY240731P004910002024-07-15 1:34PM EDT491.000.140.000.000.00-2012.50%
SPY240731P004920002024-07-12 9:32AM EDT492.000.150.000.000.00-1012.50%
SPY240731P004930002024-07-11 10:19AM EDT493.000.180.000.000.00-2012.50%
SPY240731P004940002024-07-11 12:53PM EDT494.000.210.000.000.00-4012.50%
SPY240731P004950002024-07-12 3:31PM EDT495.000.150.000.000.00-107012.50%
SPY240731P004960002024-07-15 2:01PM EDT496.000.150.000.000.00-2012.50%
SPY240731P004970002024-07-12 1:26PM EDT497.000.130.000.000.00-26012.50%
SPY240731P004980002024-07-10 9:39AM EDT498.000.190.000.000.00-24012.50%
SPY240731P004990002024-07-12 3:47PM EDT499.000.160.000.000.00-3012.50%
SPY240731P005000002024-07-15 4:05PM EDT500.000.150.000.000.00-107012.50%
SPY240731P005010002024-07-12 1:02PM EDT501.000.160.000.000.00-17012.50%
SPY240731P005020002024-07-15 12:26PM EDT502.000.150.000.000.00-55012.50%
SPY240731P005030002024-07-12 2:40PM EDT503.000.150.000.000.00-10012.50%
SPY240731P005040002024-07-15 3:59PM EDT504.000.160.000.000.00-55012.50%
SPY240731P005050002024-07-15 11:43AM EDT505.000.140.000.000.00-3012.50%
SPY240731P005060002024-07-15 4:01PM EDT506.000.170.000.000.00-6012.50%
SPY240731P005070002024-07-12 10:14AM EDT507.000.190.000.000.00-2012.50%
SPY240731P005080002024-07-15 9:56AM EDT508.000.160.000.000.00-700012.50%
SPY240731P005090002024-07-15 10:06AM EDT509.000.170.000.000.00-10012.50%
SPY240731P005100002024-07-15 2:55PM EDT510.000.170.000.000.00-48012.50%
SPY240731P005110002024-07-15 1:00PM EDT511.000.190.000.000.00-13012.50%
SPY240731P005120002024-07-15 1:57PM EDT512.000.200.000.000.00-9012.50%
SPY240731P005130002024-07-12 12:32PM EDT513.000.190.000.000.00-2012.50%
SPY240731P005140002024-07-12 12:56PM EDT514.000.190.000.000.00-506.25%
SPY240731P005150002024-07-15 4:01PM EDT515.000.210.000.000.00-81606.25%
SPY240731P005160002024-07-15 3:47PM EDT516.000.220.000.000.00-2806.25%
SPY240731P005170002024-07-15 10:37AM EDT517.000.190.000.000.00-806.25%
SPY240731P005180002024-07-15 3:31PM EDT518.000.200.000.000.00-2806.25%
SPY240731P005190002024-07-15 10:47AM EDT519.000.200.000.000.00-1006.25%
SPY240731P005200002024-07-15 3:29PM EDT520.000.220.000.000.00-3206.25%
SPY240731P005210002024-07-15 11:29AM EDT521.000.210.000.000.00-17906.25%
SPY240731P005220002024-07-12 1:27PM EDT522.000.240.000.000.00-1206.25%
SPY240731P005230002024-07-15 4:10PM EDT523.000.270.000.000.00-806.25%
SPY240731P005240002024-07-15 3:35PM EDT524.000.250.000.000.00-506.25%
SPY240731P005250002024-07-15 4:00PM EDT525.000.270.000.000.00-6906.25%
SPY240731P005260002024-07-15 12:33PM EDT526.000.270.000.000.00-1506.25%
SPY240731P005270002024-07-15 11:43AM EDT527.000.270.000.000.00-1806.25%
SPY240731P005280002024-07-15 3:39PM EDT528.000.300.000.000.00-1906.25%
SPY240731P005290002024-07-15 4:10PM EDT529.000.330.000.000.00-2206.25%
SPY240731P005300002024-07-15 4:01PM EDT530.000.330.000.000.00-3,97906.25%
SPY240731P005310002024-07-15 12:08PM EDT531.000.320.000.000.00-2306.25%
SPY240731P005320002024-07-15 4:10PM EDT532.000.380.000.000.00-3606.25%
SPY240731P005330002024-07-15 2:28PM EDT533.000.400.000.000.00-7906.25%
SPY240731P005340002024-07-15 3:50PM EDT534.000.470.000.000.00-43006.25%
SPY240731P005350002024-07-15 4:06PM EDT535.000.450.000.000.00-7,63106.25%
SPY240731P005360002024-07-15 4:00PM EDT536.000.470.000.000.00-7606.25%
SPY240731P005370002024-07-15 3:56PM EDT537.000.510.000.000.00-7006.25%
SPY240731P005380002024-07-15 3:50PM EDT538.000.600.000.000.00-3203.13%
SPY240731P005390002024-07-15 3:50PM EDT539.000.650.000.000.00-26103.13%
SPY240731P005400002024-07-15 4:14PM EDT540.000.630.000.000.00-1,62803.13%
SPY240731P005410002024-07-15 4:10PM EDT541.000.690.000.000.00-1,02203.13%
SPY240731P005420002024-07-15 3:51PM EDT542.000.820.000.000.00-6103.13%
SPY240731P005430002024-07-15 3:58PM EDT543.000.820.000.000.00-4303.13%
SPY240731P005440002024-07-15 3:52PM EDT544.001.020.000.000.00-52503.13%
SPY240731P005450002024-07-15 4:10PM EDT545.000.950.000.000.00-4,91803.13%
SPY240731P005460002024-07-15 3:59PM EDT546.001.090.000.000.00-1,23403.13%
SPY240731P005470002024-07-15 4:13PM EDT547.001.120.000.000.00-1,69403.13%
SPY240731P005480002024-07-15 4:12PM EDT548.001.230.000.000.00-1,72703.13%
SPY240731P005490002024-07-15 4:03PM EDT549.001.330.000.000.00-54303.13%
SPY240731P005500002024-07-15 4:14PM EDT550.001.460.000.000.00-6,38003.13%
SPY240731P005510002024-07-15 3:57PM EDT551.001.710.000.000.00-69901.56%
SPY240731P005520002024-07-15 4:07PM EDT552.001.800.000.000.00-84901.56%
SPY240731P005530002024-07-15 4:06PM EDT553.001.980.000.000.00-1,41301.56%
SPY240731P005540002024-07-15 4:00PM EDT554.002.070.000.000.00-2,89101.56%
SPY240731P005550002024-07-15 4:14PM EDT555.002.380.000.000.00-19,18401.56%
SPY240731P005560002024-07-15 4:00PM EDT556.002.620.000.000.00-3,68001.56%
SPY240731P005570002024-07-15 4:14PM EDT557.002.870.000.000.00-2,11100.78%
SPY240731P005580002024-07-15 4:11PM EDT558.003.210.000.000.00-80100.78%
SPY240731P005590002024-07-15 4:05PM EDT559.003.580.000.000.00-70900.78%
SPY240731P005600002024-07-15 4:08PM EDT560.003.900.000.000.00-1,39900.39%
SPY240731P005610002024-07-15 4:01PM EDT561.004.290.000.000.00-45900.20%
SPY240731P005620002024-07-15 3:53PM EDT562.005.380.000.000.00-49000.00%
SPY240731P005630002024-07-15 4:04PM EDT563.005.200.000.000.00-1,28900.00%
SPY240731P005640002024-07-15 3:56PM EDT564.005.920.000.000.00-24100.00%
SPY240731P005650002024-07-15 3:53PM EDT565.007.000.000.000.00-1,72300.00%
SPY240731P005660002024-07-15 12:21PM EDT566.006.250.000.000.00-13500.00%
SPY240731P005670002024-07-12 2:23PM EDT567.006.480.000.000.00-800.00%
SPY240731P005680002024-07-15 11:18AM EDT568.006.160.000.000.00-100.00%
SPY240731P005690002024-07-15 11:19AM EDT569.006.700.000.000.00-4000.00%
SPY240731P005700002024-07-15 9:34AM EDT570.008.850.000.000.00-500.00%
SPY240731P005710002024-07-12 3:58PM EDT571.0011.640.000.000.00--00.00%
SPY240731P005720002024-07-15 11:46AM EDT572.009.740.000.000.00-1000.00%
SPY240731P005730002024-07-15 11:46AM EDT573.0010.500.000.000.00-1000.00%
SPY240731P005750002024-07-15 3:40PM EDT575.0013.770.000.000.00-2300.00%
SPY240731P005760002024-07-10 4:06PM EDT576.0015.150.000.000.00--00.00%
SPY240731P005800002024-07-12 1:51PM EDT580.0016.410.000.000.00-200.00%
SPY240731P005850002024-06-21 11:56AM EDT585.0039.700.000.000.00-100.00%
SPY240731P005900002024-05-07 9:45AM EDT590.0072.2355.0955.700.00--082.34%
SPY240731P006000002024-07-15 3:58PM EDT600.0039.340.000.000.00-1000.00%
SPY240731P006050002024-06-25 3:38PM EDT605.0060.320.000.000.00-100.00%
SPY240731P006200002024-06-21 3:36PM EDT620.0075.330.000.000.00-100.00%
SPY240731P006250002024-06-21 3:36PM EDT625.0080.310.000.000.00-100.00%