Canada markets closed

SPDR S&P 500 ETF Trust (SPY)

NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
503.53-0.92 (-0.18%)
At close: 04:00PM EDT
504.94 +1.41 (+0.28%)
After hours: 07:59PM EDT
In The Money
Show:ListStraddle
CallsforApril 30, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY240430C003000002024-04-16 3:20PM EDT300.00206.43203.89204.35-7.18-3.36%509235125.10%
SPY240430C003050002024-04-16 9:33AM EDT305.00200.65198.90199.37-9.85-4.68%23121.97%
SPY240430C003100002024-04-16 9:35AM EDT310.00196.05193.91194.38+0.60+0.31%444118.70%
SPY240430C003150002024-04-16 9:39AM EDT315.00190.43188.92189.39-6.49-3.30%22115.53%
SPY240430C003200002024-04-16 9:39AM EDT320.00184.98183.94184.40-9.05-4.66%227112.50%
SPY240430C003250002024-04-16 9:42AM EDT325.00179.70178.94179.43-19.63-9.85%1563109.47%
SPY240430C003300002024-04-15 10:09AM EDT330.00184.03173.97174.430.00-4368106.45%
SPY240430C003350002024-01-19 10:30AM EDT335.00146.50166.11166.690.00-1270.00%
SPY240430C003400002024-03-11 1:47PM EDT340.00171.91174.33174.700.00-7321187.68%
SPY240430C003450002023-12-15 11:05AM EDT345.00130.94135.61136.400.00-48660.00%
SPY240430C003500002024-04-15 11:27AM EDT350.00162.33154.00154.510.00-22394.53%
SPY240430C003550002024-03-14 3:40PM EDT355.00158.96156.72157.160.00-285158.06%
SPY240430C003600002024-03-22 2:32PM EDT360.00164.52144.03144.540.00-220388.77%
SPY240430C003650002024-04-12 10:06AM EDT365.00150.52139.07139.530.00-24885.89%
SPY240430C003700002024-03-15 3:55PM EDT370.00142.58141.77142.210.00-99113144.20%
SPY240430C003750002024-04-12 11:08AM EDT375.00138.61129.10129.570.00-1512880.27%
SPY240430C003800002024-03-22 3:17PM EDT380.00143.75124.11124.580.00-11377.34%
SPY240430C003850002024-03-22 3:04PM EDT385.00139.44119.14119.600.00-14820874.66%
SPY240430C003900002024-04-12 9:30AM EDT390.00125.47114.15114.610.00-226571.78%
SPY240430C003950002024-03-22 2:15PM EDT395.00129.80109.17109.630.00-84569.02%
SPY240430C004000002024-04-02 9:44AM EDT400.00119.21104.19104.650.00-84166.28%
SPY240430C004050002024-04-03 9:43AM EDT405.00115.1999.2199.670.00-642763.55%
SPY240430C004060002024-04-02 9:39AM EDT406.00113.4798.2298.680.00-2863.09%
SPY240430C004070002023-11-30 3:04PM EDT407.0057.1974.9277.270.00-260.00%
SPY240430C004080002024-02-16 3:24PM EDT408.0098.25104.98105.280.00-10172115.04%
SPY240430C004090002024-01-08 4:32PM EDT409.0072.1493.0193.590.00-2260.00%
SPY240430C004100002024-04-04 10:54AM EDT410.00114.3894.2494.690.00-29160.86%
SPY240430C004110002024-03-18 9:46AM EDT411.00106.7093.2493.700.00-21060.33%
SPY240430C004120002024-03-19 3:38PM EDT412.00105.9492.2492.700.00-23059.74%
SPY240430C004130002024-03-21 4:09PM EDT413.00112.1191.2591.710.00-25212459.25%
SPY240430C004140002024-04-12 10:04AM EDT414.00101.6090.2590.710.00-12958.67%
SPY240430C004150002024-01-17 1:39PM EDT415.0063.9587.5988.100.00-131020.00%
SPY240430C004160002024-02-23 10:34AM EDT416.0096.98107.49107.840.00-156147.79%
SPY240430C004170002024-04-05 9:43AM EDT417.0099.9887.2787.720.00-120657.06%
SPY240430C004180002024-03-11 10:59AM EDT418.0094.9298.2498.680.00-2240119.39%
SPY240430C004190002023-12-19 1:07PM EDT419.0065.1364.1264.700.00-2240.00%
SPY240430C004200002024-04-01 1:51PM EDT420.00103.4784.2884.740.00-247055.42%
SPY240430C004210002024-03-18 2:14PM EDT421.0096.1183.2983.740.00-26854.88%
SPY240430C004220002024-03-21 2:36PM EDT422.00103.0582.2982.750.00-225454.35%
SPY240430C004230002024-03-14 11:16AM EDT423.0093.9889.0289.460.00-15197.86%
SPY240430C004240002024-04-02 12:19PM EDT424.0095.0380.3080.760.00-1710553.27%
SPY240430C004250002024-04-02 9:44AM EDT425.0094.4079.3079.780.00-1616852.78%
SPY240430C004260002024-02-20 3:05PM EDT426.0073.7598.9899.680.00-1109142.77%
SPY240430C004270002024-04-10 2:23PM EDT427.0077.2577.3177.79-10.75-12.22%616651.69%
SPY240430C004280002024-04-10 3:07PM EDT428.0086.1176.3176.790.00-1011551.10%
SPY240430C004290002024-03-01 2:18PM EDT429.0085.7996.2996.740.00-4222140.14%
SPY240430C004300002024-04-10 2:23PM EDT430.0084.8774.3474.790.00-4824850.05%
SPY240430C004310002024-04-10 4:01PM EDT431.0084.3073.3473.800.00-126151.67%
SPY240430C004320002024-04-03 3:14PM EDT432.0088.7072.3572.800.00-56051.06%
SPY240430C004330002024-04-04 2:36PM EDT433.0085.9871.3571.810.00-619050.54%
SPY240430C004340002024-04-15 2:34PM EDT434.0073.2070.3270.840.00-10138450.17%
SPY240430C004350002024-04-15 2:45PM EDT435.0071.7769.3569.840.00-29549.56%
SPY240430C004360002024-04-12 11:14AM EDT436.0078.1068.3768.830.00-19648.85%
SPY240430C004370002024-04-04 3:29PM EDT437.0078.5967.3767.840.00-119848.33%
SPY240430C004380002024-04-15 2:58PM EDT438.0068.5666.3866.840.00-120247.71%
SPY240430C004390002024-04-12 9:30AM EDT439.0076.6965.3565.870.00-141047.34%
SPY240430C004400002024-04-16 2:08PM EDT440.0066.8864.3864.87-7.67-10.29%126946.73%
SPY240430C004410002024-04-10 1:13PM EDT441.0072.8763.3863.880.00-777746.19%
SPY240430C004420002024-04-16 1:54PM EDT442.0062.6862.4062.87-14.60-18.89%136145.48%
SPY240430C004430002024-04-12 12:44PM EDT443.0069.1461.4061.890.00-288845.02%
SPY240430C004440002024-03-04 4:08PM EDT444.0073.0577.7578.060.00-2940112.56%
SPY240430C004450002024-04-15 10:06AM EDT445.0070.6459.4159.910.00-147043.95%
SPY240430C004460002024-03-14 3:31PM EDT446.0068.4566.1766.580.00-468378.25%
SPY240430C004470002024-04-15 1:25PM EDT447.0062.3257.4157.920.00-139642.77%
SPY240430C004480002024-02-13 11:19AM EDT448.0051.6468.7869.250.00-834092.61%
SPY240430C004490002024-03-28 12:05PM EDT449.0077.0855.4255.940.00-273341.68%
SPY240430C004500002024-04-16 2:08PM EDT450.0056.9454.4754.94+0.59+1.05%11,28041.05%
SPY240430C004510002024-04-11 3:43PM EDT451.0069.3553.4853.950.00-758540.49%
SPY240430C004520002024-04-15 2:12PM EDT452.0054.3652.4952.960.00-2331839.94%
SPY240430C004530002024-04-15 2:37PM EDT453.0054.8551.5051.970.00-991,05639.38%
SPY240430C004540002024-04-09 1:17PM EDT454.0064.9050.5150.980.00-17138.82%
SPY240430C004550002024-04-12 12:20PM EDT455.0058.4549.4850.000.00-1255438.33%
SPY240430C004560002024-04-10 10:18AM EDT456.0060.2048.5448.990.00-115837.63%
SPY240430C004570002024-04-12 1:30PM EDT457.0054.2247.5348.020.00-925337.20%
SPY240430C004580002024-04-01 11:23AM EDT458.0066.0446.5647.030.00-338636.62%
SPY240430C004590002024-04-11 9:41AM EDT459.0057.2845.5346.050.00-14636.12%
SPY240430C004600002024-04-16 10:06AM EDT460.0045.6044.5845.06-0.75-1.62%1534935.55%
SPY240430C004610002024-04-12 3:22PM EDT461.0050.3243.6044.070.00-252334.96%
SPY240430C004620002024-04-12 10:34AM EDT462.0053.2042.6243.090.00-146134.45%
SPY240430C004630002024-04-01 3:39PM EDT463.0061.1941.6342.110.00-250333.92%
SPY240430C004640002024-04-11 2:57PM EDT464.0056.3340.6641.110.00-121433.28%
SPY240430C004650002024-04-16 1:15PM EDT465.0040.9639.6840.13-0.50-1.21%2029632.75%
SPY240430C004660002024-04-16 11:53AM EDT466.0040.3338.7039.17-12.82-24.12%23632.32%
SPY240430C004670002024-03-21 10:22AM EDT467.0060.1137.7338.180.00-411231.73%
SPY240430C004680002024-04-10 10:53AM EDT468.0048.5836.7437.220.00-327631.29%
SPY240430C004690002024-04-02 4:03PM EDT469.0052.4935.7836.240.00-820430.74%
SPY240430C004700002024-04-16 12:19PM EDT470.0036.2634.8135.27-8.38-18.77%5931930.23%
SPY240430C004710002024-04-12 12:31PM EDT471.0042.6133.8634.310.00-515829.77%
SPY240430C004720002024-04-15 1:58PM EDT472.0036.2633.0533.240.00-180728.75%
SPY240430C004730002024-04-16 10:09AM EDT473.0033.4732.0932.28-0.53-1.56%13128.27%
SPY240430C004740002024-04-10 10:46AM EDT474.0043.0231.1331.330.00-46027.84%
SPY240430C004750002024-04-16 4:14PM EDT475.0030.3330.1830.36-1.57-4.92%2579227.31%
SPY240430C004760002024-04-10 2:52PM EDT476.0040.0529.2329.410.00-333726.86%
SPY240430C004770002024-04-11 2:34PM EDT477.0043.9428.2828.470.00-912426.44%
SPY240430C004780002024-04-16 3:56PM EDT478.0028.0027.3427.54-1.76-5.91%246626.06%
SPY240430C004790002024-04-16 2:34PM EDT479.0026.7326.4126.59-11.73-30.50%2010525.57%
SPY240430C004800002024-04-16 3:08PM EDT480.0026.3625.4825.67-0.77-2.84%5687825.19%
SPY240430C004810002024-04-15 1:26PM EDT481.0028.7524.5624.730.00-24024.72%
SPY240430C004820002024-04-16 10:34AM EDT482.0023.7023.6423.81-15.32-39.26%308124.30%
SPY240430C004830002024-04-10 10:34AM EDT483.0034.4722.7322.900.00-27023.92%
SPY240430C004840002024-04-11 1:20PM EDT484.0022.7021.8322.00-12.70-35.88%3013323.55%
SPY240430C004850002024-04-16 1:30PM EDT485.0021.7920.9421.12-1.67-7.12%2495223.23%
SPY240430C004860002024-04-15 9:35AM EDT486.0020.9120.0620.22-8.94-29.95%1032622.81%
SPY240430C004870002024-04-15 12:44PM EDT487.0020.0419.1919.35-4.84-19.45%1024722.48%
SPY240430C004880002024-04-16 9:51AM EDT488.0018.5118.3318.50-1.32-6.66%2130522.19%
SPY240430C004890002024-04-15 3:03PM EDT489.0019.2917.4917.650.00-18721.86%
SPY240430C004900002024-04-16 12:25PM EDT490.0017.9216.6516.79-0.10-0.55%125,53221.47%
SPY240430C004910002024-04-15 1:45PM EDT491.0015.5415.8315.97-2.94-15.91%133921.19%
SPY240430C004920002024-04-16 1:30PM EDT492.0014.8815.0315.17-1.84-11.00%6023720.92%
SPY240430C004930002024-04-15 1:23PM EDT493.0018.4014.2314.360.00-423520.60%
SPY240430C004940002024-04-16 12:08PM EDT494.0015.5513.4513.57-4.28-21.58%9851420.29%
SPY240430C004950002024-04-16 2:09PM EDT495.0014.7512.6912.80+0.50+3.51%16767420.01%
SPY240430C004960002024-04-16 1:49PM EDT496.0012.6111.9512.05-6.11-32.64%9721719.73%
SPY240430C004970002024-04-16 3:41PM EDT497.0011.8111.2211.32-1.68-12.45%1327119.48%
SPY240430C004980002024-04-16 3:58PM EDT498.0010.5710.5110.60-2.04-16.18%661,04619.20%
SPY240430C004990002024-04-16 12:15PM EDT499.009.849.829.90-2.16-18.00%2837218.93%
SPY240430C005000002024-04-16 4:13PM EDT500.009.219.159.22-1.16-11.19%3648,36918.67%
SPY240430C005010002024-04-16 4:07PM EDT501.008.548.508.56-1.45-14.51%39274718.41%
SPY240430C005020002024-04-16 4:01PM EDT502.007.727.877.92-1.69-17.96%7993,91918.15%
SPY240430C005030002024-04-16 4:14PM EDT503.007.327.277.31-1.03-12.34%1,41769117.91%
SPY240430C005040002024-04-16 4:14PM EDT504.006.756.686.72-0.99-12.79%2,18552717.66%
SPY240430C005050002024-04-16 4:07PM EDT505.006.136.126.16-1.02-14.27%2,5341,31917.44%
SPY240430C005060002024-04-16 4:12PM EDT506.005.575.595.63-1.00-15.22%1,6691,21017.22%
SPY240430C005070002024-04-16 4:08PM EDT507.005.085.085.12-1.02-16.72%1,0791,75317.01%
SPY240430C005080002024-04-16 4:14PM EDT508.004.604.604.64-0.94-16.97%1,1451,54116.79%
SPY240430C005090002024-04-16 4:11PM EDT509.004.154.154.18-0.91-17.98%1,0424,28016.57%
SPY240430C005100002024-04-16 4:14PM EDT510.003.753.723.76-0.83-18.12%14,20514,31116.39%
SPY240430C005110002024-04-16 4:05PM EDT511.003.293.323.36-0.81-19.76%1,1013,54516.19%
SPY240430C005120002024-04-16 3:57PM EDT512.003.052.952.99-0.65-17.57%1,4157,02716.00%
SPY240430C005130002024-04-16 4:07PM EDT513.002.632.612.65-0.68-20.54%6439,08115.82%
SPY240430C005140002024-04-16 4:02PM EDT514.002.262.302.33-0.71-23.91%1,7635,42515.63%
SPY240430C005150002024-04-16 4:11PM EDT515.002.002.012.05-0.62-23.66%4,3326,56215.48%
SPY240430C005160002024-04-16 4:04PM EDT516.001.751.751.78-0.58-24.89%2,0775,61315.28%
SPY240430C005170002024-04-16 4:01PM EDT517.001.461.511.55-0.56-27.72%1,4592,81815.15%
SPY240430C005180002024-04-16 4:05PM EDT518.001.321.301.34-0.58-30.53%6724,40315.01%
SPY240430C005190002024-04-16 4:14PM EDT519.001.141.121.15-0.43-27.39%5037,27614.87%
SPY240430C005200002024-04-16 4:13PM EDT520.000.970.950.98-0.35-26.52%4,38921,13114.72%
SPY240430C005210002024-04-16 3:38PM EDT521.000.910.810.84-0.22-19.47%5244,51514.63%
SPY240430C005220002024-04-16 4:05PM EDT522.000.680.690.71-0.30-30.61%4605,77814.50%
SPY240430C005230002024-04-16 3:18PM EDT523.000.720.590.60-0.13-15.29%6403,89714.42%
SPY240430C005240002024-04-16 4:07PM EDT524.000.500.490.51-0.21-29.58%2564,83514.36%
SPY240430C005250002024-04-16 4:12PM EDT525.000.410.410.43-0.19-31.67%3,19510,82314.30%
SPY240430C005260002024-04-16 4:11PM EDT526.000.360.350.36-0.16-30.77%5626,11914.22%
SPY240430C005270002024-04-16 3:59PM EDT527.000.290.290.31-0.14-32.56%775,53014.26%
SPY240430C005280002024-04-16 4:01PM EDT528.000.240.250.26-0.13-35.14%5805,51314.21%
SPY240430C005290002024-04-16 3:04PM EDT529.000.270.210.22-0.02-6.90%292,79514.21%
SPY240430C005300002024-04-16 3:56PM EDT530.000.190.180.19-0.07-26.92%2,03310,77914.28%
SPY240430C005310002024-04-16 4:00PM EDT531.000.150.150.16-0.06-28.57%1512,76514.28%
SPY240430C005320002024-04-16 2:10PM EDT532.000.130.130.14-0.05-27.78%1397,13714.38%
SPY240430C005330002024-04-16 3:58PM EDT533.000.120.110.12-0.05-29.41%276,10814.43%
SPY240430C005340002024-04-16 3:50PM EDT534.000.110.090.11-0.03-21.43%875,87414.62%
SPY240430C005350002024-04-16 3:58PM EDT535.000.100.080.09-0.03-23.08%4717,11014.60%
SPY240430C005360002024-04-16 1:16PM EDT536.000.080.070.08-0.03-27.27%174,96114.70%
SPY240430C005370002024-04-16 12:28PM EDT537.000.080.060.07-0.03-27.27%623,23714.80%
SPY240430C005380002024-04-16 4:01PM EDT538.000.060.050.07-0.04-40.00%694,56215.19%
SPY240430C005390002024-04-16 12:47PM EDT539.000.070.050.06-0.01-12.50%233,42815.24%
SPY240430C005400002024-04-16 4:01PM EDT540.000.050.040.06-0.01-16.67%1457,76715.58%
SPY240430C005410002024-04-16 10:38AM EDT541.000.040.040.05-0.03-42.86%161,38315.58%
SPY240430C005420002024-04-16 1:09PM EDT542.000.050.040.050.00-2361,22815.92%
SPY240430C005430002024-04-16 2:44PM EDT543.000.050.030.04-0.01-16.67%31,66215.82%
SPY240430C005440002024-04-16 9:53AM EDT544.000.030.030.04-0.01-25.00%51,72016.21%
SPY240430C005450002024-04-16 1:20PM EDT545.000.040.030.040.00-165,98016.50%
SPY240430C005500002024-04-16 3:00PM EDT550.000.020.020.03-0.01-33.33%1194,62717.58%
SPY240430C005550002024-04-16 2:13PM EDT555.000.020.010.020.00-293,25118.36%
SPY240430C005600002024-04-16 12:08PM EDT560.000.010.010.02-0.01-50.00%52,25419.92%
SPY240430C005650002024-04-16 2:40PM EDT565.000.010.010.020.00-283,86421.29%
SPY240430C005700002024-04-16 11:11AM EDT570.000.010.000.01-0.01-50.00%11,92321.49%
SPY240430C005750002024-04-15 11:13AM EDT575.000.010.000.01-0.01-50.00%21,47822.66%
SPY240430C005800002024-04-16 1:20PM EDT580.000.010.000.010.00-42,15724.22%
SPY240430C005850002024-04-12 3:32PM EDT585.000.020.000.010.00-3501,32525.39%
SPY240430C005900002024-04-12 12:29PM EDT590.000.010.000.010.00-11,41126.56%
SPY240430C005950002024-04-10 10:46AM EDT595.000.010.000.010.00-126128.13%
SPY240430C006000002024-04-15 2:41PM EDT600.000.010.000.010.00-23,05729.30%
PutsforApril 30, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY240430P003000002024-04-15 3:53PM EDT300.000.020.000.020.00-4249,01481.25%
SPY240430P003050002024-04-16 2:10PM EDT305.000.010.000.02-0.01-50.00%25092079.69%
SPY240430P003100002024-04-12 1:08PM EDT310.000.020.010.02-0.01-33.33%118679.69%
SPY240430P003150002024-04-16 4:03PM EDT315.000.010.010.02-0.01-50.00%370776.56%
SPY240430P003200002024-04-15 9:30AM EDT320.000.020.010.020.00-11,84874.22%
SPY240430P003250002024-04-16 9:50AM EDT325.000.030.010.02+0.01+50.00%548471.88%
SPY240430P003300002024-04-15 1:26PM EDT330.000.030.010.02+0.01+50.00%1004,96069.53%
SPY240430P003350002024-04-16 4:03PM EDT335.000.020.010.030.00-12271268.75%
SPY240430P003400002024-04-16 2:52PM EDT340.000.020.020.03-0.03-60.00%2162267.97%
SPY240430P003450002024-04-16 9:36AM EDT345.000.030.020.030.00-170965.63%
SPY240430P003500002024-04-15 1:59PM EDT350.000.040.020.030.00-203,06763.28%
SPY240430P003550002024-04-15 3:33PM EDT355.000.040.020.03-0.01-20.00%261860.94%
SPY240430P003600002024-04-16 1:08PM EDT360.000.030.030.04-0.04-57.14%221,48460.55%
SPY240430P003650002024-04-16 2:06PM EDT365.000.040.030.04-0.03-42.86%127458.20%
SPY240430P003700002024-04-16 1:22PM EDT370.000.050.030.05-0.01-16.67%31,68856.64%
SPY240430P003750002024-04-12 10:51AM EDT375.000.100.040.050.00-21,00255.08%
SPY240430P003800002024-04-16 2:21PM EDT380.000.070.040.06-0.02-22.22%1361153.52%
SPY240430P003850002024-04-15 3:59PM EDT385.000.050.050.06-0.03-37.50%295,65151.76%
SPY240430P003900002024-04-16 2:06PM EDT390.000.070.060.07+0.01+16.67%24,71250.29%
SPY240430P003950002024-04-16 4:13PM EDT395.000.070.070.08-0.03-30.00%228,59049.12%
SPY240430P004000002024-04-16 2:38PM EDT400.000.080.070.09-0.03-27.27%221,74447.46%
SPY240430P004050002024-04-16 2:57PM EDT405.000.080.080.09-0.06-42.86%16252745.12%
SPY240430P004060002024-04-09 4:02PM EDT406.000.090.080.100.00-9111,28445.31%
SPY240430P004070002024-04-15 9:33AM EDT407.000.080.090.100.00-1067544.82%
SPY240430P004080002024-04-15 1:40PM EDT408.000.130.090.100.00-10099744.34%
SPY240430P004090002024-04-16 2:07PM EDT409.000.100.090.10-0.09-47.37%622843.85%
SPY240430P004100002024-04-16 10:27AM EDT410.000.130.090.10-0.01-7.14%1002,25743.46%
SPY240430P004110002024-04-16 1:22PM EDT411.000.120.090.11+0.01+9.09%144743.46%
SPY240430P004120002024-04-15 3:23PM EDT412.000.150.100.110.00-225542.97%
SPY240430P004130002024-04-16 11:16AM EDT413.000.140.100.110.00-117742.58%
SPY240430P004140002024-04-16 2:07PM EDT414.000.110.100.11-0.05-31.25%12142.09%
SPY240430P004150002024-04-16 9:47AM EDT415.000.110.100.12-0.05-31.25%31,19542.09%
SPY240430P004160002024-04-08 10:43AM EDT416.000.100.110.120.00-133041.60%
SPY240430P004170002024-04-16 1:23PM EDT417.000.130.110.12+0.04+44.44%124541.11%
SPY240430P004180002024-04-15 2:39PM EDT418.000.160.110.120.00-47640.67%
SPY240430P004190002024-04-08 10:45AM EDT419.000.120.110.130.00-161140.63%
SPY240430P004200002024-04-16 4:14PM EDT420.000.120.120.13-0.06-33.33%131,79740.14%
SPY240430P004210002024-04-15 10:59AM EDT421.000.120.120.130.00-1049139.70%
SPY240430P004220002024-04-15 3:49PM EDT422.000.180.120.130.00-480139.26%
SPY240430P004230002024-04-16 9:38AM EDT423.000.180.120.140.00-2230939.16%
SPY240430P004240002024-04-16 9:30AM EDT424.000.180.130.14+0.07+63.64%123838.67%
SPY240430P004250002024-04-16 1:12PM EDT425.000.160.130.14-0.04-20.00%11,64638.18%
SPY240430P004260002024-04-16 2:48PM EDT426.000.130.130.15-0.07-35.00%298738.09%
SPY240430P004270002024-04-08 3:58PM EDT427.000.140.140.150.00-116637.60%
SPY240430P004280002024-04-12 12:56PM EDT428.000.250.140.150.00-141237.16%
SPY240430P004290002024-04-16 1:49PM EDT429.000.160.140.15-0.04-20.00%626236.72%
SPY240430P004300002024-04-16 10:07AM EDT430.000.200.150.16-0.03-13.04%12,35936.52%
SPY240430P004310002024-04-16 2:04PM EDT431.000.160.150.16+0.02+14.29%1836536.08%
SPY240430P004320002024-04-15 11:35AM EDT432.000.140.150.170.00-8048735.89%
SPY240430P004330002024-04-09 1:20PM EDT433.000.140.160.170.00-197635.45%
SPY240430P004340002024-04-03 3:17PM EDT434.000.140.160.170.00-169534.96%
SPY240430P004350002024-04-16 12:03PM EDT435.000.200.160.18-0.05-20.00%23,54734.77%
SPY240430P004360002024-04-15 11:17AM EDT436.000.160.170.180.00-1095434.28%
SPY240430P004370002024-04-16 3:24PM EDT437.000.180.170.19-0.07-28.00%5,47337534.08%
SPY240430P004380002024-04-15 2:13PM EDT438.000.260.180.19+0.01+4.00%1961233.59%
SPY240430P004390002024-04-15 10:09AM EDT439.000.200.180.19+0.05+33.33%11,13733.15%
SPY240430P004400002024-04-16 3:23PM EDT440.000.190.190.20-0.07-26.92%2275,60232.91%
SPY240430P004410002024-04-16 9:58AM EDT441.000.240.190.20-0.04-14.29%544332.42%
SPY240430P004420002024-04-08 1:36PM EDT442.000.270.200.21+0.11+68.75%1,32793132.18%
SPY240430P004430002024-04-16 3:48PM EDT443.000.200.200.21-0.11-35.48%232531.69%
SPY240430P004440002024-04-15 2:07PM EDT444.000.200.210.22-0.07-25.93%159931.45%
SPY240430P004450002024-04-16 4:00PM EDT445.000.210.210.23-0.01-4.55%1063,40731.18%
SPY240430P004460002024-04-10 3:13PM EDT446.000.300.220.23+0.11+57.89%2576030.69%
SPY240430P004470002024-04-16 2:59PM EDT447.000.200.220.24-0.10-33.33%375430.42%
SPY240430P004480002024-04-15 2:50PM EDT448.000.310.230.240.00-121,72929.93%
SPY240430P004490002024-04-16 10:22AM EDT449.000.300.240.25-0.01-3.23%32060129.64%
SPY240430P004500002024-04-16 3:55PM EDT450.000.240.240.26-0.09-27.27%443,06429.32%
SPY240430P004510002024-04-15 4:12PM EDT451.000.370.250.260.00-9963,52528.83%
SPY240430P004520002024-04-15 9:34AM EDT452.000.190.260.270.00-4114628.52%
SPY240430P004530002024-04-15 1:30PM EDT453.000.350.270.280.00-360828.20%
SPY240430P004540002024-04-16 1:05PM EDT454.000.310.270.29-0.07-18.42%15765127.86%
SPY240430P004550002024-04-15 4:11PM EDT455.000.370.280.30-0.03-7.50%22,02927.52%
SPY240430P004560002024-04-16 2:04PM EDT456.000.290.290.31-0.12-29.27%91,32527.17%
SPY240430P004570002024-04-16 12:56PM EDT457.000.310.300.32+0.05+19.23%332326.81%
SPY240430P004580002024-04-16 3:40PM EDT458.000.310.310.33-0.14-31.11%1123,70626.47%
SPY240430P004590002024-04-15 3:53PM EDT459.000.420.320.34-0.03-6.67%11,26026.10%
SPY240430P004600002024-04-16 2:12PM EDT460.000.330.340.35-0.15-31.25%723,88425.71%
SPY240430P004610002024-04-15 2:41PM EDT461.000.440.350.370.00-81,60625.46%
SPY240430P004620002024-04-15 12:58PM EDT462.000.320.360.380.00-112,74425.07%
SPY240430P004630002024-04-16 10:36AM EDT463.000.460.380.40-0.07-13.21%441,23424.79%
SPY240430P004640002024-04-16 2:27PM EDT464.000.370.400.41-0.12-24.49%1882,12824.39%
SPY240430P004650002024-04-16 3:40PM EDT465.000.410.410.43-0.15-26.79%1524,18324.09%
SPY240430P004660002024-04-16 1:27PM EDT466.000.440.430.45-0.17-27.87%611,33723.78%
SPY240430P004670002024-04-16 3:49PM EDT467.000.420.460.47-0.23-35.38%6936423.44%
SPY240430P004680002024-04-16 3:03PM EDT468.000.430.480.50-0.24-35.82%262,49523.19%
SPY240430P004690002024-04-16 1:49PM EDT469.000.510.500.52-0.16-23.88%311,05822.85%
SPY240430P004700002024-04-16 4:02PM EDT470.000.540.530.55-0.17-23.94%36918,83522.57%
SPY240430P004710002024-04-16 10:55AM EDT471.000.730.560.58-0.01-1.35%204,95922.28%
SPY240430P004720002024-04-16 4:12PM EDT472.000.610.590.61-0.17-21.79%261,68821.97%
SPY240430P004730002024-04-16 2:14PM EDT473.000.560.630.65-0.26-31.71%202,89621.72%
SPY240430P004740002024-04-16 3:41PM EDT474.000.660.670.69-0.17-20.48%251,39721.45%
SPY240430P004750002024-04-16 4:03PM EDT475.000.720.710.73-0.25-25.77%1,6137,86221.16%
SPY240430P004760002024-04-16 4:00PM EDT476.000.780.760.78-0.25-24.27%8157820.91%
SPY240430P004770002024-04-16 4:02PM EDT477.000.830.810.83-0.10-10.75%331,30920.64%
SPY240430P004780002024-04-16 4:02PM EDT478.000.890.870.89-0.26-22.61%2451,72420.41%
SPY240430P004790002024-04-16 2:37PM EDT479.000.940.930.95-0.28-22.95%1,0322,79720.15%
SPY240430P004800002024-04-16 4:03PM EDT480.001.011.001.02-0.28-21.71%4,8708,60119.93%
SPY240430P004810002024-04-16 3:53PM EDT481.000.991.071.09-0.30-23.26%1632,50519.68%
SPY240430P004820002024-04-16 12:24PM EDT482.001.181.151.18-0.19-13.87%81,40519.50%
SPY240430P004830002024-04-16 2:30PM EDT483.001.301.241.27-0.16-10.96%772,34419.28%
SPY240430P004840002024-04-16 3:53PM EDT484.001.231.341.36-0.37-23.13%1075,51619.02%
SPY240430P004850002024-04-16 4:00PM EDT485.001.431.441.47-0.35-19.66%1,38511,44418.83%
SPY240430P004860002024-04-16 4:00PM EDT486.001.591.561.59-0.32-16.75%5423,51218.64%
SPY240430P004870002024-04-16 3:59PM EDT487.001.681.681.71-0.27-13.85%1732,28718.41%
SPY240430P004880002024-04-16 3:19PM EDT488.001.511.821.85-0.53-25.98%5192,10918.23%
SPY240430P004890002024-04-16 3:41PM EDT489.001.871.972.00-0.46-19.74%1,2644,32218.03%
SPY240430P004900002024-04-16 4:14PM EDT490.002.132.132.16-0.39-15.48%5,72313,28217.84%
SPY240430P004910002024-04-16 4:05PM EDT491.002.342.302.34-0.35-13.01%4363,10417.66%
SPY240430P004920002024-04-16 4:13PM EDT492.002.502.492.52-0.22-8.09%1,7914,56817.44%
SPY240430P004930002024-04-16 4:06PM EDT493.002.692.692.73-0.39-12.66%5602,37217.27%
SPY240430P004940002024-04-16 3:39PM EDT494.002.662.912.95-0.63-19.15%3913,74417.09%
SPY240430P004950002024-04-16 4:14PM EDT495.003.183.153.18-0.36-10.17%4,40923,16916.88%
SPY240430P004960002024-04-16 3:18PM EDT496.003.003.403.43-0.77-20.42%2823,75016.69%
SPY240430P004970002024-04-16 4:05PM EDT497.003.673.663.70-0.23-5.90%8885,20916.49%
SPY240430P004980002024-04-16 4:03PM EDT498.004.003.953.99-0.05-1.23%7325,41716.30%
SPY240430P004990002024-04-16 3:44PM EDT499.004.154.264.30-0.36-7.98%1,1523,96516.11%
SPY240430P005000002024-04-16 4:13PM EDT500.004.614.584.63-0.31-6.30%8,76642,51015.91%
SPY240430P005010002024-04-16 3:49PM EDT501.004.414.934.97-0.84-16.00%8275,03015.68%
SPY240430P005020002024-04-16 3:54PM EDT502.005.135.305.35-0.51-9.04%5244,65215.49%
SPY240430P005030002024-04-16 4:10PM EDT503.005.755.705.75-0.26-4.33%3,1803,91715.29%
SPY240430P005040002024-04-16 4:14PM EDT504.006.176.126.17-0.23-3.59%1,3973,09915.08%
SPY240430P005050002024-04-16 4:14PM EDT505.006.606.566.62-0.23-3.37%1,79611,83414.87%
SPY240430P005060002024-04-16 3:59PM EDT506.006.917.047.09-0.31-4.29%3713,94314.64%
SPY240430P005070002024-04-16 4:03PM EDT507.007.637.537.59-0.08-1.04%3983,34414.41%
SPY240430P005080002024-04-16 2:53PM EDT508.007.848.068.12-0.33-4.04%1,1054,58814.19%
SPY240430P005090002024-04-16 3:39PM EDT509.007.988.618.69-0.52-6.12%2152,04713.98%
SPY240430P005100002024-04-16 4:10PM EDT510.009.309.199.28+0.06+0.65%1,77019,40513.75%
SPY240430P005110002024-04-16 4:03PM EDT511.009.959.809.90+0.11+1.12%743,32013.52%
SPY240430P005120002024-04-16 3:43PM EDT512.009.9110.4410.56-0.49-4.71%2437,09913.31%
SPY240430P005130002024-04-16 3:45PM EDT513.0010.2011.1211.24-0.61-5.64%2334,82613.07%
SPY240430P005140002024-04-16 2:15PM EDT514.0010.4911.8211.95-1.27-10.80%2974,02712.82%
SPY240430P005150002024-04-16 3:58PM EDT515.0012.5512.5512.69+0.07+0.56%23713,07012.56%
SPY240430P005160002024-04-16 3:41PM EDT516.0012.3413.3113.47-0.46-3.59%2163,56712.34%
SPY240430P005170002024-04-16 3:05PM EDT517.0012.8014.1114.27-1.00-7.25%2895,93012.07%
SPY240430P005180002024-04-16 12:59PM EDT518.0015.6014.9315.10+0.91+6.19%1123,51511.82%
SPY240430P005190002024-04-16 3:50PM EDT519.0014.7215.7815.96-0.58-3.79%1677,61211.59%
SPY240430P005200002024-04-16 3:34PM EDT520.0015.9016.6516.85-0.49-2.99%17010,79811.40%
SPY240430P005210002024-04-16 3:50PM EDT521.0016.4617.5417.76-0.73-4.25%196,63511.21%
SPY240430P005220002024-04-16 3:59PM EDT522.0018.5318.5018.70+1.13+6.49%483,52611.16%
SPY240430P005230002024-04-16 2:10PM EDT523.0016.7919.3019.79-1.64-8.90%132,18112.45%
SPY240430P005240002024-04-16 4:00PM EDT524.0020.8720.2820.80+1.36+6.97%71,89013.01%
SPY240430P005250002024-04-16 10:28AM EDT525.0022.2521.2821.80+2.25+11.25%602,76313.50%
SPY240430P005260002024-04-16 1:42PM EDT526.0021.5122.2822.80+0.70+3.36%141,10613.99%
SPY240430P005270002024-04-16 3:10PM EDT527.0021.6323.2823.80+6.27+40.82%3589214.45%
SPY240430P005280002024-04-16 2:57PM EDT528.0022.8424.2824.80-0.77-3.26%2,14788814.93%
SPY240430P005290002024-04-15 11:03AM EDT529.0017.7725.2825.800.00-4115.41%
SPY240430P005300002024-04-16 4:12PM EDT530.0026.5826.2826.80+0.78+3.02%132515.87%
SPY240430P005310002024-04-16 4:12PM EDT531.0027.5927.2827.80+6.12+28.50%5016.33%
SPY240430P005320002024-04-16 4:12PM EDT532.0028.6028.2828.80+5.35+23.01%6016.79%
SPY240430P005330002024-04-16 9:32AM EDT533.0028.2029.2829.80+9.66+52.10%1017.24%
SPY240430P005340002024-04-12 9:37AM EDT534.0019.1130.2830.800.00-3117.70%
SPY240430P005350002024-04-16 4:09PM EDT535.0031.5731.2831.80+1.00+3.27%5418.14%
SPY240430P005360002024-04-15 2:33PM EDT536.0029.7932.2832.800.00-4018.58%
SPY240430P005370002024-04-10 2:16PM EDT537.0023.1033.2833.800.00-11019.03%
SPY240430P005380002024-04-12 2:47PM EDT538.0027.9034.2834.800.00-150019.47%
SPY240430P005390002024-04-03 4:03PM EDT539.0019.0835.2835.800.00-10019.91%
SPY240430P005400002024-04-16 4:09PM EDT540.0036.5836.2836.80+0.98+2.75%4420.34%
SPY240430P005410002024-04-16 4:09PM EDT541.0037.5937.2837.80+11.45+43.80%7020.78%
SPY240430P005420002024-04-12 10:20AM EDT542.0027.7738.2738.800.00-2021.22%
SPY240430P005430002024-04-04 2:31PM EDT543.0025.3139.2739.800.00-6021.63%
SPY240430P005440002024-03-20 12:45PM EDT544.0028.0540.2740.800.00-10022.07%
SPY240430P005450002024-04-16 4:11PM EDT545.0041.6141.2741.80+1.16+2.87%1122.49%
SPY240430P005500002024-04-16 4:11PM EDT550.0046.5646.2746.80+0.91+1.99%2124.59%
SPY240430P005550002024-04-16 4:11PM EDT555.0051.6051.2751.80+20.08+63.71%2026.61%
SPY240430P005600002024-04-01 4:05PM EDT560.0037.8056.2756.800.00-2028.61%
SPY240430P005650002024-03-11 10:34AM EDT565.0056.1149.6550.080.00-500.00%
SPY240430P005700002024-03-14 9:45AM EDT570.0054.7558.7759.180.00-200.00%
SPY240430P005800002024-04-01 9:42AM EDT580.0055.6476.2776.790.00--036.06%
SPY240430P005850002024-03-15 1:30PM EDT585.0075.7473.7774.180.00-200.00%
SPY240430P005950002024-04-09 3:18PM EDT595.0078.5791.2791.790.00--041.41%
SPY240430P006000002024-04-11 3:27PM EDT600.0081.0596.2696.790.00--043.16%