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
CallsforSeptember 30, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY240930C003000002024-07-17 1:14PM EDT300.00260.11251.36252.210.00-28381.68%
SPY240930C003050002024-06-18 1:37PM EDT305.00246.47250.43251.630.00-16212298.25%
SPY240930C003100002024-06-21 9:47AM EDT310.00238.47241.46242.310.00-26778.39%
SPY240930C003150002024-06-18 2:38PM EDT315.00236.02240.67241.880.00-1046394.62%
SPY240930C003200002024-06-18 12:16PM EDT320.00231.22235.76236.940.00-6892.66%
SPY240930C003250002024-06-26 1:46PM EDT325.00224.50226.65227.470.00-8928873.69%
SPY240930C003300002024-07-18 11:34AM EDT330.00227.20221.70222.530.00-17172.13%
SPY240930C003350002024-06-18 1:41PM EDT335.00216.96221.68222.740.00-1387888.87%
SPY240930C003400002024-06-26 1:33PM EDT340.00209.67211.82212.640.00-26369.08%
SPY240930C003450002024-06-28 10:29AM EDT345.00209.33206.90207.690.00-22467.60%
SPY240930C003500002024-06-26 3:54PM EDT350.00200.77201.95202.760.00-512566.10%
SPY240930C003550002024-07-08 9:47AM EDT355.00205.00197.03197.810.00-12664.64%
SPY240930C003600002024-07-19 11:00AM EDT360.00195.60192.10192.87+0.90+0.46%24263.18%
SPY240930C003650002024-07-01 11:22AM EDT365.00183.57187.17187.940.00-22961.75%
SPY240930C003700002024-06-25 2:12PM EDT370.00180.06182.24183.000.00-24060.30%
SPY240930C003750002024-06-20 10:48AM EDT375.00178.16177.31178.070.00-23058.88%
SPY240930C003800002024-06-26 12:55PM EDT380.00170.50172.39173.130.00-34157.47%
SPY240930C003850002024-06-18 10:38AM EDT385.00167.39175.90176.920.00-2778.27%
SPY240930C003870002024-06-18 1:51PM EDT387.00166.12170.40171.360.00-4369.53%
SPY240930C003880002024-06-18 10:34AM EDT388.00164.65172.60173.710.00--176.48%
SPY240930C003890002024-06-18 10:38AM EDT389.00163.47172.23173.480.00-2377.53%
SPY240930C003900002024-07-12 2:45PM EDT390.00177.62162.54163.270.00-7617954.66%
SPY240930C003910002024-06-26 1:33PM EDT391.00159.56161.55162.280.00-2254.37%
SPY240930C003920002024-06-21 10:42AM EDT392.00158.41160.57161.300.00-2454.11%
SPY240930C003930002024-06-18 10:38AM EDT393.00159.51167.21168.730.00-2274.04%
SPY240930C003940002024-06-18 1:51PM EDT394.00159.33162.82163.870.00-2265.58%
SPY240930C003950002024-07-05 10:46AM EDT395.00162.53157.61158.340.00-13053.26%
SPY240930C003960002024-06-18 1:52PM EDT396.00157.26160.68161.690.00-24164.45%
SPY240930C003970002024-06-18 1:51PM EDT397.00156.37160.85161.820.00-2266.74%
SPY240930C003980002024-06-18 2:25PM EDT398.00154.52158.89159.930.00-2264.23%
SPY240930C003990002024-06-21 9:33AM EDT399.00151.98153.68154.400.00-2352.16%
SPY240930C004000002024-07-18 10:54AM EDT400.00162.00152.69153.420.00-138451.89%
SPY240930C004010002024-06-18 1:52PM EDT401.00152.35155.90156.890.00-24363.07%
SPY240930C004020002024-07-01 11:29AM EDT402.00148.02150.72151.450.00-6751.33%
SPY240930C004030002024-06-18 1:51PM EDT403.00150.50153.79154.790.00-2262.09%
SPY240930C004040002024-06-18 12:14PM EDT404.00148.84152.99154.010.00-2462.20%
SPY240930C004050002024-07-10 11:33AM EDT405.00157.80147.77148.490.00-212350.50%
SPY240930C004060002024-06-18 1:52PM EDT406.00147.49151.31152.030.00-2161.84%
SPY240930C004070002024-06-18 1:52PM EDT407.00146.51150.92151.910.00-1263.10%
SPY240930C004080002024-06-18 1:51PM EDT408.00145.61149.06150.060.00-2260.85%
SPY240930C004090002024-06-18 12:23PM EDT409.00143.83148.01149.030.00-21660.39%
SPY240930C004100002024-07-12 2:24PM EDT410.00157.65142.86143.570.00-15219050.18%
SPY240930C004110002024-04-04 3:54PM EDT411.00114.13109.13109.900.00-660.00%
SPY240930C004120002024-04-04 3:54PM EDT412.00113.69108.17108.950.00-450.00%
SPY240930C004130002024-04-01 10:06AM EDT413.00121.9896.8397.700.00-2270.00%
SPY240930C004140002024-04-04 3:55PM EDT414.00111.64106.27107.040.00-440.00%
SPY240930C004150002024-07-18 3:33PM EDT415.00141.58137.94138.650.00-27148.79%
SPY240930C004160002024-04-04 3:00PM EDT416.00110.79104.36105.130.00-750.00%
SPY240930C004170002024-04-04 10:58AM EDT417.00117.15103.41104.170.00-360.00%
SPY240930C004180002024-04-04 3:19PM EDT418.00108.91102.46103.220.00-970.00%
SPY240930C004190002024-04-04 3:24PM EDT419.00107.80101.51102.270.00-101090.00%
SPY240930C004200002024-07-05 2:34PM EDT420.00139.42133.03133.740.00-110447.41%
SPY240930C004210002024-04-15 4:00PM EDT421.0096.30115.56116.240.00-11070.00%
SPY240930C004220002024-06-20 2:49PM EDT422.00130.95131.07131.770.00-41946.85%
SPY240930C004230002024-04-05 1:33PM EDT423.00108.5397.7298.470.00-21200.00%
SPY240930C004240002024-04-10 10:28AM EDT424.00102.82104.53105.570.00-2160.00%
SPY240930C004250002024-07-15 2:00PM EDT425.00141.09128.13128.820.00-516846.01%
SPY240930C004260002024-04-16 11:11AM EDT426.0090.16110.59111.560.00-4160.00%
SPY240930C004270002024-04-11 9:57AM EDT427.0099.52101.66102.700.00-280.00%
SPY240930C004280002024-04-05 3:29PM EDT428.00102.8193.0093.740.00-62610.00%
SPY240930C004290002024-04-04 3:45PM EDT429.0097.3592.0692.790.00-53370.00%
SPY240930C004300002024-07-18 3:35PM EDT430.00126.84123.22123.910.00-337144.63%
SPY240930C004310002024-04-29 2:50PM EDT431.0089.24101.75102.590.00-1420.00%
SPY240930C004320002024-04-19 2:50PM EDT432.0076.48104.82105.780.00-3220.00%
SPY240930C004330002024-07-17 12:19PM EDT433.00129.61120.27120.980.00-11943.84%
SPY240930C004340002024-04-22 12:08PM EDT434.0076.36103.29104.290.00-1930.00%
SPY240930C004350002024-07-18 3:37PM EDT435.00121.97118.32119.010.00-32,14843.27%
SPY240930C004360002024-06-20 10:48AM EDT436.00118.54117.34118.030.00-81543.01%
SPY240930C004370002024-06-26 1:44PM EDT437.00114.69116.37117.050.00-66442.73%
SPY240930C004380002024-06-17 2:18PM EDT438.00115.73123.90124.830.00-113358.75%
SPY240930C004390002024-04-09 9:54AM EDT439.0092.9690.2990.870.00-2420.00%
SPY240930C004400002024-07-19 10:01AM EDT440.00117.94113.41114.12+0.88+0.75%144341.94%
SPY240930C004410002024-07-19 3:16PM EDT441.00113.82112.44113.14-7.53-6.21%168941.67%
SPY240930C004420002024-05-16 9:32AM EDT442.0096.52106.11107.190.00-133421.70%
SPY240930C004430002024-07-18 3:23PM EDT443.00113.20110.50111.180.00-729241.12%
SPY240930C004440002024-07-08 9:51AM EDT444.00117.95109.52110.200.00-12,21540.85%
SPY240930C004450002024-07-05 10:28AM EDT445.00113.28108.54109.220.00-332040.57%
SPY240930C004460002024-06-24 9:59AM EDT446.00107.19107.57108.240.00-220340.30%
SPY240930C004470002024-07-05 2:58PM EDT447.00113.25106.59107.260.00-625540.02%
SPY240930C004480002024-06-13 9:51AM EDT448.00100.95116.56117.990.00-118459.51%
SPY240930C004490002024-06-18 10:49AM EDT449.00104.75112.65113.830.00-238554.26%
SPY240930C004500002024-07-19 3:48PM EDT450.00104.11103.66104.33-3.28-3.05%145639.22%
SPY240930C004510002024-04-17 10:21AM EDT451.0067.9886.6687.570.00-21660.00%
SPY240930C004520002024-06-27 11:49AM EDT452.00100.39101.71102.380.00-15938.69%
SPY240930C004530002024-07-19 12:37PM EDT453.00102.12100.74101.41+3.49+3.54%19138.44%
SPY240930C004540002024-06-20 1:07PM EDT454.0098.5199.76100.430.00-217338.16%
SPY240930C004550002024-07-19 10:02AM EDT455.00103.1898.7999.46-5.57-5.12%226837.91%
SPY240930C004560002024-06-27 9:33AM EDT456.0097.2997.8298.480.00-12,20637.63%
SPY240930C004570002024-06-20 1:23PM EDT457.0095.8696.8497.510.00-117737.37%
SPY240930C004580002024-07-02 9:32AM EDT458.0093.2895.8696.540.00-311437.12%
SPY240930C004590002024-07-10 3:44PM EDT459.00107.0794.8895.570.00-17936.86%
SPY240930C004600002024-07-15 2:00PM EDT460.00106.6393.9394.590.00-1526536.58%
SPY240930C004610002024-07-18 3:35PM EDT461.0096.5692.9693.620.00-318836.32%
SPY240930C004620002024-07-11 3:57PM EDT462.00101.1391.9992.650.00-453336.06%
SPY240930C004630002024-07-11 3:57PM EDT463.00100.1591.0291.680.00-424235.80%
SPY240930C004640002024-06-20 10:30AM EDT464.0091.8190.0590.710.00-59735.54%
SPY240930C004650002024-07-19 3:55PM EDT465.0089.0889.0889.74-3.61-3.89%328535.28%
SPY240930C004660002024-07-12 2:32PM EDT466.00102.5788.1188.770.00-238835.02%
SPY240930C004670002024-05-16 9:42AM EDT467.0072.8182.0883.100.00-630622.56%
SPY240930C004680002024-07-15 2:10PM EDT468.0098.7886.1786.830.00-236534.49%
SPY240930C004690002024-07-16 12:45PM EDT469.0099.1885.1985.870.00-136434.24%
SPY240930C004700002024-07-19 3:37PM EDT470.0084.8284.2484.90-2.93-3.34%150033.98%
SPY240930C004710002024-06-20 10:45AM EDT471.0085.0783.2683.930.00-7517233.71%
SPY240930C004720002024-06-18 12:52PM EDT472.0083.0086.4287.310.00-5021140.92%
SPY240930C004730002024-07-11 1:11PM EDT473.0089.5381.3582.000.00-139333.20%
SPY240930C004750002024-07-15 11:55AM EDT475.0094.5179.4380.070.00-379332.68%
SPY240930C004800002024-07-18 4:01PM EDT480.0079.0974.6375.270.00-1735531.42%
SPY240930C004850002024-07-18 4:01PM EDT485.0074.5269.8570.500.00-154630.18%
SPY240930C004900002024-07-18 11:58AM EDT490.0069.9265.1265.750.00-141728.93%
SPY240930C004950002024-07-17 1:25PM EDT495.0068.9960.4261.040.00-348727.72%
SPY240930C005000002024-07-19 3:31PM EDT500.0057.2555.7756.38-1.38-2.35%51,07126.54%
SPY240930C005010002024-07-15 3:44PM EDT501.0066.8254.8355.460.00-202026.31%
SPY240930C005020002024-07-18 11:50AM EDT502.0058.4353.9254.530.00-12026.07%
SPY240930C005040002024-07-08 1:41PM EDT504.0059.1852.0952.690.00--525.61%
SPY240930C005050002024-07-18 3:40PM EDT505.0055.2551.1751.770.00-436025.38%
SPY240930C005060002024-07-12 2:22PM EDT506.0063.7250.2650.860.00--725.15%
SPY240930C005070002024-07-05 4:02PM EDT507.0055.8349.3449.950.00-20024.93%
SPY240930C005090002024-07-18 12:53PM EDT509.0052.6747.5248.130.00-202024.47%
SPY240930C005100002024-07-19 2:46PM EDT510.0046.7646.6447.23-4.86-9.41%31,12824.25%
SPY240930C005110002024-07-12 11:25AM EDT511.0057.8245.7446.330.00-20124.02%
SPY240930C005120002024-07-17 9:55AM EDT512.0055.6144.8545.430.00-12023.80%
SPY240930C005130002024-07-16 2:58PM EDT513.0058.3643.9544.540.00-1123.58%
SPY240930C005140002024-07-17 9:56AM EDT514.0053.6243.0743.650.00-1223.36%
SPY240930C005150002024-07-18 11:17AM EDT515.0047.9542.1842.760.00-12,40323.14%
SPY240930C005160002024-07-10 3:22PM EDT516.0052.1341.3041.870.00--122.91%
SPY240930C005170002024-07-18 12:53PM EDT517.0045.3640.4341.000.00-20022.71%
SPY240930C005180002024-07-16 9:41AM EDT518.0053.0239.5540.120.00-1222.49%
SPY240930C005190002024-07-11 9:52AM EDT519.0050.5638.6939.250.00--222.28%
SPY240930C005200002024-07-19 3:34PM EDT520.0038.8037.8238.38-1.90-4.67%441,67922.06%
SPY240930C005210002024-07-11 12:57PM EDT521.0044.3336.9637.520.00-1521.85%
SPY240930C005220002024-07-15 1:52PM EDT522.0047.4036.1136.660.00-10821.64%
SPY240930C005230002024-07-12 1:28PM EDT523.0047.5435.2635.810.00--221.44%
SPY240930C005240002024-07-11 3:37PM EDT524.0042.2734.4134.960.00-21621.23%
SPY240930C005250002024-07-19 4:07PM EDT525.0034.1133.5734.11-2.92-7.89%81,40321.01%
SPY240930C005260002024-07-12 3:33PM EDT526.0044.2032.7333.270.00-41520.81%
SPY240930C005270002024-07-12 3:33PM EDT527.0043.0831.9032.440.00-5520.61%
SPY240930C005280002024-07-12 10:49AM EDT528.0041.8731.0831.610.00--120.40%
SPY240930C005290002024-07-12 1:15PM EDT529.0041.6830.2630.790.00-1420.20%
SPY240930C005300002024-07-19 3:40PM EDT530.0030.0329.4529.97-2.27-7.03%105,84720.00%
SPY240930C005310002024-07-18 3:30PM EDT531.0031.2728.6429.160.00-2119.80%
SPY240930C005320002024-07-10 12:40PM EDT532.0036.6527.8328.360.00-3819.61%
SPY240930C005330002024-07-18 12:12PM EDT533.0030.8227.0427.560.00-2219.41%
SPY240930C005340002024-07-15 11:18AM EDT534.0039.3426.2626.770.00-1219.21%
SPY240930C005350002024-07-19 3:17PM EDT535.0026.7725.4725.98-2.34-8.04%131,31819.01%
SPY240930C005360002024-07-19 1:29PM EDT536.0025.1524.7025.20-7.11-22.04%40118.82%
SPY240930C005370002024-07-19 12:19PM EDT537.0026.1323.9424.43-1.74-6.24%52318.63%
SPY240930C005380002024-07-12 2:19PM EDT538.0034.7223.1823.670.00-212118.44%
SPY240930C005390002024-07-05 11:33AM EDT539.0026.0922.4322.920.00-1518.25%
SPY240930C005400002024-07-19 3:56PM EDT540.0021.7821.6822.15-2.62-10.74%4312,68418.04%
SPY240930C005410002024-07-19 3:59PM EDT541.0021.5321.1121.21-8.52-28.35%30817.64%
SPY240930C005420002024-07-18 12:13PM EDT542.0023.7020.3720.480.00-3222517.45%
SPY240930C005430002024-07-19 4:09PM EDT543.0019.7519.6619.76-3.25-14.13%45417.27%
SPY240930C005440002024-07-19 3:03PM EDT544.0019.7018.9519.05-6.19-23.91%2627517.09%
SPY240930C005450002024-07-19 3:17PM EDT545.0019.1718.2518.35-1.34-6.53%72,17716.91%
SPY240930C005460002024-07-19 4:13PM EDT546.0017.6117.5717.66-7.49-29.84%839516.73%
SPY240930C005470002024-07-19 12:00PM EDT547.0018.6116.8916.98-4.54-19.61%25,41916.56%
SPY240930C005480002024-07-19 3:38PM EDT548.0016.3816.2216.31-6.12-27.20%1726516.38%
SPY240930C005490002024-07-19 4:14PM EDT549.0015.6015.5715.66-7.00-30.97%7629616.21%
SPY240930C005500002024-07-19 4:00PM EDT550.0015.2814.9215.01-2.07-11.93%2644,82216.04%
SPY240930C005510002024-07-19 4:00PM EDT551.0014.5914.2914.38-2.30-13.62%1442,78915.87%
SPY240930C005520002024-07-19 4:00PM EDT552.0014.0013.6713.76-2.27-13.95%15621115.71%
SPY240930C005530002024-07-19 3:59PM EDT553.0013.2713.0613.15-2.50-15.85%4010515.54%
SPY240930C005540002024-07-19 3:21PM EDT554.0013.3112.4712.55-1.47-9.95%1143815.38%
SPY240930C005550002024-07-19 3:58PM EDT555.0011.9411.8911.97-2.16-15.32%643,96315.22%
SPY240930C005560002024-07-19 3:08PM EDT556.0012.0511.3211.41-1.43-10.61%611115.07%
SPY240930C005570002024-07-19 2:58PM EDT557.0011.1710.7710.85-1.68-13.07%715114.91%
SPY240930C005580002024-07-19 3:51PM EDT558.0010.3510.2310.32-2.24-17.79%2617714.76%
SPY240930C005590002024-07-19 3:57PM EDT559.009.729.729.80-1.58-13.98%1622,92514.62%
SPY240930C005600002024-07-19 4:10PM EDT560.009.259.219.29-1.80-16.29%3742,93114.47%
SPY240930C005610002024-07-19 3:37PM EDT561.008.808.728.80-1.21-12.09%5515614.33%
SPY240930C005620002024-07-19 2:32PM EDT562.008.378.258.32-2.05-19.67%2630114.18%
SPY240930C005630002024-07-19 1:48PM EDT563.008.127.797.87-0.88-9.78%14742114.06%
SPY240930C005640002024-07-19 1:11PM EDT564.007.547.357.43-1.08-12.53%9620313.93%
SPY240930C005650002024-07-19 4:12PM EDT565.007.006.946.98-1.84-20.81%361,12113.78%
SPY240930C005660002024-07-19 2:49PM EDT566.006.606.536.60-1.05-13.73%819013.68%
SPY240930C005670002024-07-19 11:32AM EDT567.006.776.146.21-1.79-20.91%1618113.57%
SPY240930C005680002024-07-19 12:31PM EDT568.006.405.775.84-0.75-10.49%175,27813.46%
SPY240930C005690002024-07-19 3:34PM EDT569.005.605.425.48-1.50-21.13%2449613.35%
SPY240930C005700002024-07-19 4:14PM EDT570.005.125.085.14-1.60-23.81%2673,70413.25%
SPY240930C005710002024-07-19 11:57AM EDT571.005.524.764.82-0.79-12.52%346113.15%
SPY240930C005720002024-07-19 11:32AM EDT572.005.004.464.51-0.87-14.82%105,25413.05%
SPY240930C005730002024-07-19 4:00PM EDT573.004.384.174.22-1.30-22.89%1816,71412.97%
SPY240930C005740002024-07-18 1:33PM EDT574.005.683.893.950.00-96112.89%
SPY240930C005750002024-07-19 4:14PM EDT575.003.673.643.69-0.68-15.63%7512,66512.81%
SPY240930C005760002024-07-18 2:00PM EDT576.004.753.393.450.00-725512.75%
SPY240930C005770002024-07-19 3:58PM EDT577.003.203.163.21-0.97-23.26%420212.66%
SPY240930C005780002024-07-19 3:03PM EDT578.003.122.943.00-0.43-12.11%424312.61%
SPY240930C005790002024-07-19 3:57PM EDT579.002.722.742.79-1.23-31.14%759112.54%
SPY240930C005800002024-07-19 4:14PM EDT580.002.582.552.60-0.97-27.32%561,56912.49%
SPY240930C005810002024-07-19 3:54PM EDT581.002.412.372.42-0.49-16.90%2228912.43%
SPY240930C005820002024-07-19 3:32PM EDT582.002.352.202.25-0.87-27.02%759112.38%
SPY240930C005830002024-07-19 3:44PM EDT583.002.062.042.09-0.96-31.79%325512.33%
SPY240930C005840002024-07-19 3:52PM EDT584.001.911.891.94-1.24-39.37%162412.28%
SPY240930C005850002024-07-19 4:11PM EDT585.001.781.761.80-0.41-18.72%4982,25512.24%
SPY240930C005900002024-07-19 3:37PM EDT590.001.211.211.23-0.50-29.24%873,56312.07%
SPY240930C005950002024-07-19 2:04PM EDT595.000.840.810.84-0.38-31.15%7776,26411.98%
SPY240930C006000002024-07-19 4:05PM EDT600.000.580.560.57-0.26-30.95%6548,25411.94%
SPY240930C006050002024-07-19 2:46PM EDT605.000.370.370.40-0.23-38.33%971,02212.01%
SPY240930C006100002024-07-19 4:09PM EDT610.000.280.260.28-0.06-17.65%491,93212.10%
SPY240930C006150002024-07-19 1:04PM EDT615.000.210.190.21-0.06-22.22%32,28212.32%
SPY240930C006200002024-07-19 2:08PM EDT620.000.160.150.16-0.05-23.81%661,54112.56%
SPY240930C006250002024-07-19 1:06PM EDT625.000.110.110.13-0.04-26.67%281,21412.89%
SPY240930C006300002024-07-19 1:43PM EDT630.000.100.080.10-0.02-16.67%572,88113.14%
SPY240930C006350002024-07-19 9:30AM EDT635.000.100.070.09+0.02+25.00%11,67613.62%
SPY240930C006400002024-07-19 12:34PM EDT640.000.080.060.08-0.02-20.00%977814.06%
SPY240930C006450002024-07-17 3:22PM EDT645.000.090.050.070.00-41,30614.45%
SPY240930C006500002024-07-19 10:29AM EDT650.000.050.050.06-0.02-28.57%111,10714.80%
SPY240930C006550002024-07-18 10:29AM EDT655.000.070.040.060.00-13,36715.43%
PutsforSeptember 30, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY240930P003000002024-07-19 3:04PM EDT300.000.130.120.13+0.02+18.18%531,58052.15%
SPY240930P003050002024-07-19 1:10PM EDT305.000.130.130.14+0.02+18.18%311,25951.27%
SPY240930P003100002024-07-17 12:15PM EDT310.000.100.140.150.00-123850.34%
SPY240930P003150002024-07-19 10:09AM EDT315.000.140.150.17+0.03+27.27%136649.90%
SPY240930P003200002024-07-19 12:41PM EDT320.000.160.160.18+0.02+14.29%4320248.93%
SPY240930P003250002024-07-19 1:00PM EDT325.000.170.180.19+0.05+41.67%37546447.95%
SPY240930P003300002024-07-19 1:07PM EDT330.000.200.190.21+0.03+17.65%1182047.22%
SPY240930P003350002024-07-17 3:31PM EDT335.000.140.210.220.00-152846.19%
SPY240930P003400002024-07-18 2:06PM EDT340.000.190.220.240.00-346945.41%
SPY240930P003450002024-07-02 2:29PM EDT345.000.180.240.260.00-26744.58%
SPY240930P003500002024-07-19 3:49PM EDT350.000.260.260.28+0.09+52.94%171,80743.75%
SPY240930P003550002024-07-19 1:53PM EDT355.000.290.280.30+0.05+20.83%11,21942.87%
SPY240930P003600002024-07-15 11:54AM EDT360.000.160.300.320.00-21,23441.99%
SPY240930P003650002024-07-19 11:49AM EDT365.000.320.330.35+0.02+6.67%11,24241.26%
SPY240930P003700002024-07-19 1:10PM EDT370.000.360.350.37+0.17+89.47%137340.33%
SPY240930P003750002024-07-12 10:53AM EDT375.000.200.380.400.00-246239.53%
SPY240930P003800002024-07-18 1:53PM EDT380.000.350.410.420.00-11,69938.57%
SPY240930P003850002024-07-19 3:24PM EDT385.000.420.440.45+0.03+7.69%72,22537.72%
SPY240930P003870002024-07-15 3:55PM EDT387.000.260.450.470.00-21,26637.48%
SPY240930P003880002024-07-16 11:04AM EDT388.000.250.460.470.00-12237.23%
SPY240930P003890002024-07-01 12:04PM EDT389.000.370.460.480.00-1529237.09%
SPY240930P003900002024-07-18 10:00AM EDT390.000.290.470.490.00-177236.96%
SPY240930P003910002024-07-09 11:43AM EDT391.000.280.480.490.00-1436.72%
SPY240930P003920002024-07-18 11:34AM EDT392.000.420.480.500.00-20020836.60%
SPY240930P003930002024-07-18 11:35AM EDT393.000.430.490.510.00-15016236.45%
SPY240930P003940002024-07-11 9:30AM EDT394.000.370.500.510.00-11636.21%
SPY240930P003950002024-07-19 3:01PM EDT395.000.510.500.52+0.23+82.14%213836.07%
SPY240930P003960002024-04-22 1:59PM EDT396.002.170.880.910.00-51039.19%
SPY240930P003970002024-07-17 10:29AM EDT397.000.340.520.530.00-111035.69%
SPY240930P003980002024-07-12 10:48AM EDT398.000.270.520.540.00-112235.55%
SPY240930P003990002024-06-28 10:35AM EDT399.000.440.530.550.00-10015535.40%
SPY240930P004000002024-07-19 3:16PM EDT400.000.540.540.55+0.08+17.39%35,84935.16%
SPY240930P004010002024-06-28 1:02PM EDT401.000.480.540.560.00-112235.01%
SPY240930P004020002024-07-01 9:45AM EDT402.000.460.550.570.00-210734.86%
SPY240930P004030002024-07-09 9:37AM EDT403.000.330.560.580.00-3934.72%
SPY240930P004040002024-07-12 9:36AM EDT404.000.310.570.580.00-122134.47%
SPY240930P004050002024-07-19 10:24AM EDT405.000.520.570.59+0.01+1.96%2549934.33%
SPY240930P004060002024-07-02 10:11AM EDT406.000.440.580.600.00-21334.18%
SPY240930P004070002024-07-11 9:30AM EDT407.000.330.590.610.00-202634.02%
SPY240930P004080002024-07-11 9:53AM EDT408.000.320.600.610.00-120533.79%
SPY240930P004090002024-07-02 1:45PM EDT409.000.430.600.620.00-152733.63%
SPY240930P004100002024-07-19 3:52PM EDT410.000.620.610.63+0.06+10.71%222233.47%
SPY240930P004110002024-05-31 1:50PM EDT411.001.210.550.570.00-12832.72%
SPY240930P004120002024-07-03 9:46AM EDT412.000.440.630.650.00-310733.15%
SPY240930P004130002024-07-19 2:37PM EDT413.000.670.640.66+0.12+21.82%132833.00%
SPY240930P004140002024-07-18 11:21AM EDT414.000.520.640.660.00-642332.75%
SPY240930P004150002024-07-15 1:19PM EDT415.000.360.650.670.00-201,41832.59%
SPY240930P004160002024-07-05 11:24AM EDT416.000.450.660.680.00-215732.42%
SPY240930P004170002024-07-17 12:59PM EDT417.000.490.670.690.00-272832.26%
SPY240930P004180002024-07-09 3:14PM EDT418.000.410.680.700.00-1118032.11%
SPY240930P004190002024-07-08 9:46AM EDT419.000.440.690.710.00-22731.93%
SPY240930P004200002024-07-19 11:28AM EDT420.000.690.700.72+0.09+15.00%12,81931.76%
SPY240930P004210002024-07-18 3:46PM EDT421.000.610.710.730.00-152431.59%
SPY240930P004220002024-07-09 9:31AM EDT422.000.430.720.740.00-17731.43%
SPY240930P004230002024-07-12 11:05AM EDT423.000.380.720.750.00-257731.26%
SPY240930P004240002024-07-19 11:45AM EDT424.000.740.730.76+0.12+19.35%14031.09%
SPY240930P004250002024-07-19 3:00PM EDT425.000.770.740.77+0.11+16.67%468530.91%
SPY240930P004260002024-06-25 2:29PM EDT426.000.780.750.780.00-13130.74%
SPY240930P004270002024-07-12 11:05AM EDT427.000.410.760.790.00-101,84230.57%
SPY240930P004280002024-06-26 10:22AM EDT428.000.770.770.800.00-113530.40%
SPY240930P004290002024-07-15 10:04AM EDT429.000.410.790.810.00-1022730.21%
SPY240930P004300002024-07-19 3:24PM EDT430.000.790.800.82+0.22+38.60%33,09830.04%
SPY240930P004310002024-05-29 2:12PM EDT431.001.580.730.750.00-14915629.33%
SPY240930P004320002024-07-02 12:39PM EDT432.000.600.820.840.00-166929.68%
SPY240930P004330002024-07-19 3:58PM EDT433.000.840.830.85-0.17-16.83%1117929.49%
SPY240930P004340002024-07-19 4:00PM EDT434.000.830.840.87+0.35+72.92%1806,69829.38%
SPY240930P004350002024-07-18 11:00AM EDT435.000.610.850.880.00-12,99829.20%
SPY240930P004360002024-07-19 1:59PM EDT436.000.900.870.89+0.43+91.49%344,69329.02%
SPY240930P004370002024-07-17 10:04AM EDT437.000.570.880.900.00-731528.83%
SPY240930P004380002024-07-16 9:45AM EDT438.000.490.890.910.00-13128.64%
SPY240930P004390002024-07-19 1:17PM EDT439.000.950.900.93+0.45+90.00%267028.52%
SPY240930P004400002024-07-19 3:00PM EDT440.000.940.920.94+0.14+17.50%353,95028.33%
SPY240930P004410002024-07-18 1:17PM EDT441.000.780.930.950.00-52,02628.14%
SPY240930P004420002024-07-12 10:31AM EDT442.000.510.940.970.00-779428.00%
SPY240930P004430002024-07-03 9:30AM EDT443.000.700.960.980.00-290427.81%
SPY240930P004440002024-07-18 1:43PM EDT444.000.810.970.990.00-114,72627.63%
SPY240930P004450002024-07-19 4:00PM EDT445.001.000.991.01+0.35+53.85%221,65427.48%
SPY240930P004460002024-07-19 4:00PM EDT446.000.991.001.02+0.17+20.73%348627.30%
SPY240930P004470002024-07-18 3:40PM EDT447.000.901.021.040.00-151,58927.15%
SPY240930P004480002024-07-19 3:23PM EDT448.001.011.031.06+0.42+71.19%3022327.00%
SPY240930P004490002024-07-12 11:00AM EDT449.000.541.051.070.00-153026.81%
SPY240930P004500002024-07-19 2:48PM EDT450.001.151.061.09+0.23+25.00%5756,03926.66%
SPY240930P004510002024-07-18 9:52AM EDT451.000.691.081.110.00-41,21026.50%
SPY240930P004520002024-07-09 10:24AM EDT452.000.661.101.120.00-434826.31%
SPY240930P004530002024-07-10 2:42PM EDT453.000.651.121.140.00-363626.15%
SPY240930P004540002024-07-18 12:21PM EDT454.001.011.131.160.00-645326.00%
SPY240930P004550002024-07-19 1:07PM EDT455.001.211.151.18+0.19+18.63%41,44025.84%
SPY240930P004560002024-07-19 11:37AM EDT456.001.211.171.20+0.41+51.25%31,68325.68%
SPY240930P004570002024-07-18 3:40PM EDT457.001.041.191.220.00-201,61625.52%
SPY240930P004580002024-07-18 1:43PM EDT458.001.011.211.240.00-101,31825.35%
SPY240930P004590002024-07-02 10:50AM EDT459.000.991.231.260.00-124825.19%
SPY240930P004600002024-07-19 3:00PM EDT460.001.281.251.28+0.10+8.47%1511,69025.03%
SPY240930P004610002024-07-19 10:44AM EDT461.001.221.271.30+0.55+82.09%142824.85%
SPY240930P004620002024-07-15 1:38PM EDT462.000.731.291.320.00-579224.68%
SPY240930P004630002024-07-19 11:38AM EDT463.001.361.321.34+0.15+12.40%566424.51%
SPY240930P004640002024-07-19 10:06AM EDT464.001.201.341.37+0.02+1.69%11,18524.38%
SPY240930P004650002024-07-19 3:54PM EDT465.001.411.361.39+0.23+19.49%224,58924.21%
SPY240930P004660002024-07-19 10:27AM EDT466.001.341.391.41+0.47+54.02%467624.03%
SPY240930P004670002024-07-15 10:51AM EDT467.000.721.411.440.00-177623.89%
SPY240930P004680002024-07-19 1:17PM EDT468.001.521.441.47+0.24+18.75%197323.74%
SPY240930P004690002024-07-15 10:51AM EDT469.000.751.461.490.00-193623.56%
SPY240930P004700002024-07-19 3:55PM EDT470.001.521.491.52+0.29+23.58%1710,84523.41%
SPY240930P004710002024-07-11 11:49AM EDT471.000.951.521.550.00-31,09423.26%
SPY240930P004720002024-07-19 1:17PM EDT472.001.641.551.58+0.64+64.00%280823.11%
SPY240930P004730002024-07-19 2:08PM EDT473.001.601.581.61+0.15+10.34%202,12622.96%
SPY240930P004750002024-07-19 3:40PM EDT475.001.671.641.67+0.24+16.78%74,09922.63%
SPY240930P004800002024-07-19 3:54PM EDT480.001.831.811.84+0.27+17.31%3619,50021.86%
SPY240930P004850002024-07-19 4:14PM EDT485.002.012.012.04+0.32+18.93%1641,63721.10%
SPY240930P004900002024-07-19 4:14PM EDT490.002.272.242.27+0.37+19.47%4106,84720.34%
SPY240930P004950002024-07-19 4:00PM EDT495.002.442.512.55+0.21+9.42%1062,35119.63%
SPY240930P005000002024-07-19 4:14PM EDT500.002.872.832.87+0.50+21.10%90717,33618.90%
SPY240930P005010002024-07-19 3:19PM EDT501.002.762.902.95+0.15+5.75%4639118.78%
SPY240930P005020002024-07-19 1:40PM EDT502.003.072.983.02+0.37+13.70%510018.63%
SPY240930P005030002024-07-19 2:29PM EDT503.003.133.053.10+0.38+13.82%1234318.49%
SPY240930P005040002024-07-18 11:21AM EDT504.002.523.133.170.00-421118.34%
SPY240930P005050002024-07-19 3:12PM EDT505.003.063.213.26+0.34+12.50%131,47718.21%
SPY240930P005060002024-07-19 10:27AM EDT506.003.093.293.33+0.45+17.05%246818.04%
SPY240930P005070002024-07-18 11:21AM EDT507.002.713.383.420.00-43517.91%
SPY240930P005080002024-07-19 2:58PM EDT508.003.473.473.51+0.69+24.82%1134417.77%
SPY240930P005090002024-07-19 11:50AM EDT509.003.513.563.60+0.45+14.71%18617.62%
SPY240930P005100002024-07-19 4:08PM EDT510.003.663.653.70+0.58+18.83%1004,76717.49%
SPY240930P005110002024-07-19 11:49AM EDT511.003.713.753.80+1.11+42.69%213617.35%
SPY240930P005120002024-07-17 2:04PM EDT512.002.693.853.910.00-64917.23%
SPY240930P005130002024-07-18 11:47AM EDT513.003.303.964.010.00-131417.08%
SPY240930P005140002024-07-19 12:12PM EDT514.003.754.074.12-0.05-1.32%2635316.94%
SPY240930P005150002024-07-19 4:07PM EDT515.004.154.184.23+0.30+7.79%29810,26716.80%
SPY240930P005160002024-07-19 9:41AM EDT516.003.534.294.35-0.21-5.61%310216.66%
SPY240930P005170002024-07-19 3:57PM EDT517.004.464.414.47+0.62+16.15%44,25316.52%
SPY240930P005180002024-07-19 3:24PM EDT518.004.234.544.59+0.71+20.17%3,0113,04116.38%
SPY240930P005190002024-07-19 2:45PM EDT519.004.804.664.72+0.47+10.85%226716.24%
SPY240930P005200002024-07-19 3:33PM EDT520.004.634.804.85+0.75+19.33%1416,59516.10%
SPY240930P005210002024-07-19 3:43PM EDT521.004.924.934.99+0.78+18.84%446215.96%
SPY240930P005220002024-07-19 3:43PM EDT522.005.055.085.13+0.81+19.10%315715.82%
SPY240930P005230002024-07-19 3:28PM EDT523.004.865.225.28+0.23+4.97%1005415.68%
SPY240930P005240002024-07-19 1:24PM EDT524.005.665.375.43+1.45+34.44%517215.54%
SPY240930P005250002024-07-19 3:59PM EDT525.005.455.535.59+0.80+17.20%2,0377,67015.40%
SPY240930P005260002024-07-19 12:55PM EDT526.005.705.695.75+0.45+8.57%15,02415.26%
SPY240930P005270002024-07-19 11:54AM EDT527.005.675.865.92+0.54+10.53%23,02015.12%
SPY240930P005280002024-07-19 2:43PM EDT528.006.236.036.09+1.11+21.68%152914.98%
SPY240930P005290002024-07-19 3:33PM EDT529.006.016.216.27+0.69+12.97%1548214.84%
SPY240930P005300002024-07-19 4:03PM EDT530.006.296.396.46+0.92+17.13%27311,01214.70%
SPY240930P005310002024-07-18 11:50AM EDT531.005.716.596.650.00-154,91314.55%
SPY240930P005320002024-07-19 10:07AM EDT532.005.786.786.85+0.12+2.12%187414.41%
SPY240930P005330002024-07-19 1:50PM EDT533.007.006.997.06+0.64+10.06%1139014.28%
SPY240930P005340002024-07-19 1:08PM EDT534.007.377.207.27+1.40+23.45%48914.13%
SPY240930P005350002024-07-19 3:57PM EDT535.007.517.427.49+1.26+20.16%1425,36013.99%
SPY240930P005360002024-07-19 3:33PM EDT536.007.387.647.72+0.59+8.69%1250013.85%
SPY240930P005370002024-07-19 3:01PM EDT537.007.637.887.95+1.19+18.48%1316213.70%
SPY240930P005380002024-07-19 4:14PM EDT538.008.138.128.20+0.96+13.39%3249113.56%
SPY240930P005390002024-07-19 3:22PM EDT539.007.778.378.45+0.69+9.75%965513.41%
SPY240930P005400002024-07-19 4:13PM EDT540.008.698.638.71+1.38+18.88%2,4483,01413.27%
SPY240930P005410002024-07-19 3:19PM EDT541.008.368.908.98+0.48+6.09%4427713.12%
SPY240930P005420002024-07-19 1:39PM EDT542.009.249.189.26+1.59+20.78%3414912.97%
SPY240930P005430002024-07-19 3:53PM EDT543.009.449.479.55+1.43+17.85%15756712.82%
SPY240930P005440002024-07-19 1:50PM EDT544.009.729.779.85+1.48+17.96%12897612.68%
SPY240930P005450002024-07-19 4:06PM EDT545.009.9910.0810.16+1.58+18.79%4162,89712.53%
SPY240930P005460002024-07-19 2:29PM EDT546.0010.4310.4010.49+1.88+21.99%4195312.39%
SPY240930P005470002024-07-19 3:59PM EDT547.0010.7210.7310.82+1.24+13.08%4960912.23%
SPY240930P005480002024-07-19 4:14PM EDT548.0011.0911.0811.17+1.30+13.28%7412712.09%
SPY240930P005490002024-07-19 3:59PM EDT549.0011.3011.4411.53+1.76+18.45%9625611.94%
SPY240930P005500002024-07-19 4:10PM EDT550.0011.8811.8111.90+2.10+21.47%1,2605,90111.79%
SPY240930P005510002024-07-19 1:40PM EDT551.0012.2612.1912.29+1.89+18.23%9138411.64%
SPY240930P005520002024-07-19 1:42PM EDT552.0012.8812.5912.69+2.51+24.20%3915411.49%
SPY240930P005530002024-07-19 10:13AM EDT553.0011.2513.0113.11+0.10+0.90%1016611.34%
SPY240930P005540002024-07-19 3:51PM EDT554.0013.2913.4413.54+1.94+17.09%4733,55311.19%
SPY240930P005550002024-07-19 4:03PM EDT555.0013.6513.8913.99+2.40+21.33%2092,23111.04%
SPY240930P005560002024-07-19 4:02PM EDT556.0014.1414.3514.45+2.89+25.69%715810.89%
SPY240930P005570002024-07-19 3:46PM EDT557.0014.8314.8214.93+2.27+18.07%3433110.74%
SPY240930P005580002024-07-19 3:55PM EDT558.0015.3615.3215.43+1.67+12.20%8343010.59%
SPY240930P005590002024-07-19 3:44PM EDT559.0015.8815.8415.94+2.38+17.63%7061810.43%
SPY240930P005600002024-07-19 3:55PM EDT560.0016.4816.1516.66+2.79+20.38%2022,04010.49%
SPY240930P005610002024-07-19 3:44PM EDT561.0016.6916.7017.24+2.51+17.70%1014410.37%
SPY240930P005620002024-07-18 3:33PM EDT562.0015.6017.2817.820.00-826410.24%
SPY240930P005630002024-07-19 9:43AM EDT563.0015.2017.8618.43-0.65-4.10%123310.12%
SPY240930P005640002024-07-19 3:43PM EDT564.0018.5818.4819.04+1.82+10.86%122689.97%
SPY240930P005650002024-07-19 1:09PM EDT565.0019.3719.1119.68+3.15+19.42%93479.84%
SPY240930P005660002024-07-18 3:17PM EDT566.0018.1119.7720.360.00-1462629.74%
SPY240930P005670002024-07-19 12:39PM EDT567.0020.5820.4521.03+5.75+38.77%1109.60%
SPY240930P005680002024-07-12 1:59PM EDT568.0011.5621.1421.740.00-2139.48%
SPY240930P005690002024-07-19 10:43AM EDT569.0020.4421.8722.47+2.01+10.91%21729.37%
SPY240930P005700002024-07-19 3:57PM EDT570.0023.1322.6123.22+2.68+13.11%181639.27%
SPY240930P005710002024-07-19 10:29AM EDT571.0021.7123.3823.98+6.36+41.43%629.15%
SPY240930P005720002024-07-19 10:53AM EDT572.0022.5224.1724.79+9.55+73.63%2399.10%
SPY240930P005730002024-07-15 10:36AM EDT573.0014.0624.9825.600.00-15189.01%
SPY240930P005740002024-07-19 10:43AM EDT574.0024.1525.8126.44+2.19+9.97%268.95%
SPY240930P005750002024-07-19 10:30AM EDT575.0024.7226.6727.29+0.72+3.00%7238.90%
SPY240930P005770002024-07-18 11:33AM EDT577.0024.3628.4429.060.00-2598.86%
SPY240930P005780002024-07-17 3:43PM EDT578.0021.8529.3529.980.00-12148.90%
SPY240930P005800002024-07-19 3:58PM EDT580.0031.5031.2731.88+5.24+19.95%23269.08%
SPY240930P005810002024-07-08 12:21PM EDT581.0026.4432.2632.890.00--09.31%
SPY240930P005820002024-07-19 3:20PM EDT582.0031.6433.2633.89+8.24+35.21%119.53%
SPY240930P005850002024-07-16 3:55PM EDT585.0020.9636.2636.880.00-2010.12%
SPY240930P005900002024-07-17 9:48AM EDT590.0030.2041.2641.880.00-16211.13%
SPY240930P005950002024-07-03 12:42PM EDT595.0044.0146.2646.880.00-1012.11%
SPY240930P006000002024-07-19 4:14PM EDT600.0051.4051.2651.88+2.42+4.94%1208013.07%
SPY240930P006500002024-04-26 3:23PM EDT650.00140.62120.05121.060.00-2053.53%