Canada markets closed

SPDR S&P 500 ETF Trust (SPY)

NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
495.16-4.36 (-0.87%)
At close: 04:00PM EDT
494.71 -0.45 (-0.09%)
After hours: 07:59PM EDT
In The Money
Show:ListStraddle
CallsforJuly 19, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY240719C002500002024-04-19 2:28PM EDT250.00248.50247.22248.04-3.75-1.49%4179.99%
SPY240719C002550002024-04-11 10:54AM EDT255.00261.29242.28243.100.00--378.32%
SPY240719C002700002024-03-27 9:58AM EDT270.00254.57227.47228.270.00-4073.42%
SPY240719C002800002024-04-11 11:56AM EDT280.00238.05217.60218.390.00--4970.26%
SPY240719C002850002024-03-07 2:01PM EDT285.00232.88236.35237.360.00--2131.53%
SPY240719C002950002024-04-11 11:56AM EDT295.00223.25202.81203.590.00--4965.70%
SPY240719C003050002024-03-19 12:51PM EDT305.00215.01197.41198.060.00-2177.77%
SPY240719C003100002024-01-29 4:02PM EDT310.00185.74199.55200.380.00--393.30%
SPY240719C003150002024-01-29 4:02PM EDT315.00180.89194.61195.410.00--391.02%
SPY240719C003200002024-04-01 9:32AM EDT320.00207.94178.20178.950.00-27658.44%
SPY240719C003250002024-03-14 11:23AM EDT325.00193.12189.48190.150.00-27595.83%
SPY240719C003350002024-04-11 10:04AM EDT335.00183.04163.47164.210.00-505054.30%
SPY240719C003400002024-04-01 11:53AM EDT340.00186.05158.59159.320.00-22853.02%
SPY240719C003450002024-03-18 2:12PM EDT345.00174.88159.10160.050.00-28066.18%
SPY240719C003500002024-01-29 4:02PM EDT350.00147.13160.54161.240.00--1076.81%
SPY240719C003550002024-03-28 12:44PM EDT355.00173.50143.92144.650.00-2950.19%
SPY240719C003600002024-04-10 11:43AM EDT360.00158.07139.05139.770.00-1812548.87%
SPY240719C003650002024-03-28 12:44PM EDT365.00163.74134.17134.890.00-4347.54%
SPY240719C003700002024-04-18 1:46PM EDT370.00134.35129.31130.020.00-11946.24%
SPY240719C003750002024-04-04 2:47PM EDT375.00147.13124.45125.160.00-1344.95%
SPY240719C003800002024-04-19 2:57PM EDT380.00119.70119.59120.30-4.55-3.66%18143.66%
SPY240719C003850002024-03-28 12:38PM EDT385.00144.18114.75115.450.00-219142.38%
SPY240719C003900002024-03-28 12:38PM EDT390.00139.31109.91110.600.00-27941.10%
SPY240719C003950002024-04-05 2:58PM EDT395.00128.59105.09105.770.00-68439.84%
SPY240719C004000002024-04-12 3:14PM EDT400.00115.25100.27100.960.00-11338.62%
SPY240719C004050002024-03-28 12:38PM EDT405.00124.7695.4896.150.00-32337.37%
SPY240719C004100002024-04-19 2:40PM EDT410.0090.8390.7091.37-27.73-23.39%28436.17%
SPY240719C004150002024-03-28 12:38PM EDT415.00115.0885.9586.600.00-32834.96%
SPY240719C004200002024-04-18 3:58PM EDT420.0085.5581.2181.860.00-26833.78%
SPY240719C004250002024-04-18 2:02PM EDT425.0080.8076.5177.150.00-19032.62%
SPY240719C004300002024-04-19 2:08PM EDT430.0073.5971.8372.46-13.05-15.06%418731.46%
SPY240719C004350002024-04-19 2:16PM EDT435.0068.4567.1967.82-21.35-23.78%611430.34%
SPY240719C004400002024-04-19 12:17PM EDT440.0063.6462.6063.21-7.40-10.42%1313129.23%
SPY240719C004450002024-04-19 12:17PM EDT445.0059.0658.0758.66-4.64-7.28%436128.14%
SPY240719C004500002024-04-19 4:14PM EDT450.0053.9553.5954.16-3.86-6.68%5958227.07%
SPY240719C004550002024-04-19 9:56AM EDT455.0053.3349.1749.74-2.42-4.34%372926.04%
SPY240719C004600002024-04-19 9:50AM EDT460.0048.5344.8445.39-0.31-0.63%270225.03%
SPY240719C004610002024-04-12 1:50PM EDT461.0059.2143.9944.530.00-222624.82%
SPY240719C004620002024-04-02 11:41AM EDT462.0064.5543.1443.670.00-415924.62%
SPY240719C004630002024-04-18 1:46PM EDT463.0046.6442.2942.820.00-117824.42%
SPY240719C004640002024-04-02 12:04PM EDT464.0062.3741.4541.980.00-618524.23%
SPY240719C004650002024-04-18 1:56PM EDT465.0043.9040.6141.14-0.57-1.28%136924.04%
SPY240719C004660002024-04-12 2:49PM EDT466.0053.7039.7840.300.00-221423.85%
SPY240719C004670002024-04-01 10:59AM EDT467.0064.3738.9539.460.00-52523.65%
SPY240719C004680002024-04-01 1:22PM EDT468.0062.4638.1338.640.00-29123.47%
SPY240719C004690002024-04-19 11:38AM EDT469.0039.5737.3137.81-22.90-36.66%116223.27%
SPY240719C004700002024-04-18 4:00PM EDT470.0039.9936.4936.99-0.24-0.60%151923.08%
SPY240719C004710002024-04-02 10:15AM EDT471.0055.6735.6836.180.00-24422.90%
SPY240719C004720002024-04-19 3:49PM EDT472.0034.8234.8835.37-9.31-21.10%66133522.71%
SPY240719C004730002024-04-19 11:36AM EDT473.0035.9634.0934.57-21.03-36.90%510322.53%
SPY240719C004740002024-04-17 10:17AM EDT474.0041.1333.2933.780.00-26122.35%
SPY240719C004750002024-04-19 2:45PM EDT475.0032.2832.5132.99-6.12-15.94%224222.17%
SPY240719C004760002024-04-18 3:07PM EDT476.0035.7331.7332.200.00-681,52821.99%
SPY240719C004770002024-03-18 2:41PM EDT477.0049.4735.4936.070.00-21526.85%
SPY240719C004780002024-04-19 12:19PM EDT478.0030.9830.2030.65-16.50-34.75%542021.63%
SPY240719C004790002024-04-19 12:19PM EDT479.0030.2529.4329.89-8.78-22.50%430521.46%
SPY240719C004800002024-04-19 3:49PM EDT480.0028.6428.6929.13-3.90-11.99%41,19221.29%
SPY240719C004810002024-04-18 9:53AM EDT481.0032.5027.9328.390.00-14921.13%
SPY240719C004820002024-03-14 11:58AM EDT482.0044.6740.3740.770.00-115234.75%
SPY240719C004830002024-04-19 12:57PM EDT483.0027.9226.4626.91-4.62-14.20%113720.79%
SPY240719C004840002024-04-16 11:29AM EDT484.0033.5025.7426.180.00-2820.62%
SPY240719C004850002024-04-19 2:46PM EDT485.0024.8825.1625.31-4.06-14.03%812,29220.30%
SPY240719C004860002024-04-03 10:16AM EDT486.0045.3424.4624.600.00-27420.14%
SPY240719C004870002024-04-17 12:39PM EDT487.0028.1123.7623.900.00-1,4191,42919.99%
SPY240719C004880002024-04-15 2:21PM EDT488.0031.6523.0723.200.00-182719.82%
SPY240719C004890002024-04-18 4:05PM EDT489.0023.0022.3822.52-2.54-9.95%16019.67%
SPY240719C004900002024-04-19 4:07PM EDT490.0021.6421.7121.84-3.39-13.54%6961,31319.52%
SPY240719C004910002024-04-19 1:18PM EDT491.0022.5821.0521.17-21.00-48.19%965119.36%
SPY240719C004920002024-04-19 1:18PM EDT492.0021.9720.3920.51-2.93-11.77%1571719.21%
SPY240719C004930002024-04-19 2:35PM EDT493.0020.2619.7419.87-3.37-14.26%2112919.07%
SPY240719C004940002024-04-19 3:54PM EDT494.0019.0919.1119.23-3.02-13.66%14928318.92%
SPY240719C004950002024-04-19 4:13PM EDT495.0018.5218.4818.60-2.79-13.09%14876818.78%
SPY240719C004960002024-04-19 3:22PM EDT496.0017.9917.8617.98-4.71-20.75%3511718.64%
SPY240719C004970002024-04-19 4:12PM EDT497.0017.3117.2517.38-2.60-13.06%1817718.51%
SPY240719C004980002024-04-19 4:12PM EDT498.0016.7116.6616.78-2.26-11.91%5124718.36%
SPY240719C004990002024-04-19 4:14PM EDT499.0016.2016.0716.19-2.06-11.28%2921318.22%
SPY240719C005000002024-04-19 4:04PM EDT500.0015.5115.5015.62-2.60-14.36%1,2062,45418.10%
SPY240719C005010002024-04-19 4:08PM EDT501.0014.8814.9315.05-2.50-14.38%1655617.96%
SPY240719C005020002024-04-19 1:58PM EDT502.0015.2514.3814.50-2.02-11.70%222,03117.83%
SPY240719C005030002024-04-19 3:44PM EDT503.0013.5513.8413.95-2.56-15.89%2125917.70%
SPY240719C005040002024-04-19 3:46PM EDT504.0012.9613.3113.42-2.72-17.35%2665217.57%
SPY240719C005050002024-04-19 4:00PM EDT505.0012.8112.8412.90-2.31-15.28%2141,51317.45%
SPY240719C005060002024-04-19 3:44PM EDT506.0012.0112.2912.39-2.22-15.60%2780917.32%
SPY240719C005070002024-04-19 3:54PM EDT507.0011.8411.7911.90-2.39-16.80%3038817.21%
SPY240719C005080002024-04-19 2:05PM EDT508.0011.8311.3111.41-1.36-10.31%466317.08%
SPY240719C005090002024-04-19 3:53PM EDT509.0010.8710.8410.94-1.82-14.34%2573016.97%
SPY240719C005100002024-04-19 4:10PM EDT510.0010.4210.3910.48-1.83-14.94%4,3584,41716.85%
SPY240719C005110002024-04-19 3:56PM EDT511.0010.059.9510.03-1.90-15.90%944,51816.74%
SPY240719C005120002024-04-19 4:12PM EDT512.009.559.509.60-1.66-14.81%3491,37416.64%
SPY240719C005130002024-04-19 3:42PM EDT513.009.119.089.17-1.63-15.18%291,44616.52%
SPY240719C005140002024-04-19 3:51PM EDT514.008.588.678.76-1.97-18.67%5321,51416.41%
SPY240719C005150002024-04-19 4:07PM EDT515.008.198.288.36-1.56-16.00%18411,96016.31%
SPY240719C005160002024-04-19 12:05PM EDT516.008.527.897.97-2.02-19.17%22,85816.20%
SPY240719C005170002024-04-19 4:04PM EDT517.007.537.527.60-1.54-16.98%712,66816.11%
SPY240719C005180002024-04-19 2:42PM EDT518.006.957.167.24-3.05-30.50%2156116.01%
SPY240719C005190002024-04-19 12:39PM EDT519.006.926.816.89-1.26-15.40%111,07815.92%
SPY240719C005200002024-04-19 3:57PM EDT520.006.606.456.55-1.45-18.01%1,5825,44115.82%
SPY240719C005210002024-04-19 4:03PM EDT521.006.146.146.22-1.30-17.47%171,77915.73%
SPY240719C005220002024-04-19 3:13PM EDT522.005.935.835.91-1.17-16.48%191,10615.64%
SPY240719C005230002024-04-19 10:15AM EDT523.006.455.525.60-1.50-18.87%22,01215.55%
SPY240719C005240002024-04-19 2:53PM EDT524.005.155.245.31-1.32-20.40%117,52915.46%
SPY240719C005250002024-04-19 3:55PM EDT525.005.044.965.03-0.95-15.86%1063,13715.38%
SPY240719C005260002024-04-19 2:34PM EDT526.004.874.694.76-0.93-16.03%211,42815.30%
SPY240719C005270002024-04-19 2:49PM EDT527.004.444.434.51-1.19-21.14%1292815.23%
SPY240719C005280002024-04-19 2:08PM EDT528.004.524.184.26-0.86-15.99%763015.15%
SPY240719C005290002024-04-19 10:47AM EDT529.004.653.944.02-0.35-7.00%3,62577815.07%
SPY240719C005300002024-04-19 4:09PM EDT530.003.763.733.80-0.79-17.36%3,4945,42215.00%
SPY240719C005310002024-04-19 3:40PM EDT531.003.463.493.58-0.95-21.54%295314.92%
SPY240719C005320002024-04-19 1:09PM EDT532.003.683.303.37-0.86-18.94%1253214.85%
SPY240719C005330002024-04-19 3:57PM EDT533.003.213.113.18-0.61-15.97%1575,18414.79%
SPY240719C005340002024-04-19 10:53AM EDT534.003.512.922.99-0.54-13.33%333614.72%
SPY240719C005350002024-04-19 3:58PM EDT535.002.872.752.81-0.53-15.59%4,5917,79114.66%
SPY240719C005360002024-04-17 11:52AM EDT536.002.782.572.64-1.08-27.98%118614.59%
SPY240719C005370002024-04-19 3:34PM EDT537.002.452.412.48-0.54-18.06%135014.53%
SPY240719C005380002024-04-19 12:10PM EDT538.002.412.262.33-0.99-29.12%31010314.48%
SPY240719C005390002024-04-18 12:02PM EDT539.003.172.112.180.00-18377914.42%
SPY240719C005400002024-04-19 3:56PM EDT540.002.062.002.05-0.46-18.25%65612,77314.37%
SPY240719C005450002024-04-19 3:52PM EDT545.001.461.401.46-0.39-21.08%7466,60514.11%
SPY240719C005500002024-04-19 4:11PM EDT550.001.000.981.03-0.28-21.87%2283,10813.90%
SPY240719C005550002024-04-19 3:50PM EDT555.000.710.680.72-0.19-21.11%146,04413.74%
SPY240719C005600002024-04-19 3:51PM EDT560.000.500.480.51-0.14-21.87%1283,58613.67%
SPY240719C005650002024-04-19 10:22AM EDT565.000.350.330.36-0.12-25.53%1593,86913.64%
SPY240719C005700002024-04-19 3:36PM EDT570.000.240.230.26-0.08-25.00%3686,25513.67%
SPY240719C005750002024-04-19 3:38PM EDT575.000.160.160.19-0.07-30.43%1,0923,13213.75%
SPY240719C005800002024-04-19 1:05PM EDT580.000.120.120.15-0.06-33.33%942,14613.97%
SPY240719C005850002024-04-19 1:21PM EDT585.000.110.090.11-0.02-15.38%3173,37614.04%
SPY240719C005900002024-04-19 1:26PM EDT590.000.100.060.100.00-112,33514.50%
SPY240719C005950002024-04-19 10:58AM EDT595.000.070.050.08-0.02-22.22%72,23814.70%
SPY240719C006000002024-04-19 3:16PM EDT600.000.060.040.070.00-17013,99315.09%
SPY240719C006050002024-04-18 11:17AM EDT605.000.070.030.060.00-12,21615.38%
SPY240719C006100002024-04-17 10:10AM EDT610.000.060.030.050.00-12,94715.63%
SPY240719C006150002024-04-19 3:00PM EDT615.000.040.020.05-0.01-20.00%1502,56016.21%
SPY240719C006200002024-04-18 9:30AM EDT620.000.020.010.040.00-582216.31%
SPY240719C006250002024-04-15 9:30AM EDT625.000.060.010.040.00-112316.90%
SPY240719C006300002024-04-19 2:07PM EDT630.000.030.010.04-0.01-25.00%108917.38%
SPY240719C006350002024-04-16 11:39AM EDT635.000.030.020.030.00-1253917.38%
SPY240719C006400002024-04-10 4:03PM EDT640.000.040.000.030.00-12,19117.87%
SPY240719C006450002024-04-16 2:29PM EDT645.000.020.000.030.00-101,37818.36%
SPY240719C006500002024-04-19 12:08PM EDT650.000.020.010.020.00-25,09018.16%
PutsforJuly 19, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY240719P002500002024-04-19 4:01PM EDT250.000.150.140.17+0.02+15.38%3762,99153.47%
SPY240719P002550002024-04-19 3:42PM EDT255.000.180.160.18+0.03+20.00%46915,33452.54%
SPY240719P002600002024-04-18 9:46AM EDT260.000.190.170.20+0.04+26.67%54,69851.66%
SPY240719P002650002024-04-04 2:10PM EDT265.000.120.190.210.00-6514650.68%
SPY240719P002700002024-04-17 11:59AM EDT270.000.200.200.230.00-318550.10%
SPY240719P002750002024-04-18 3:43PM EDT275.000.190.220.250.00-105649.22%
SPY240719P002800002024-04-18 3:15PM EDT280.000.210.240.260.00-2,0002,55248.05%
SPY240719P002850002024-04-12 1:34PM EDT285.000.300.260.280.00-49868347.12%
SPY240719P002900002024-04-09 3:07PM EDT290.000.200.280.300.00-349946.19%
SPY240719P002950002024-04-10 2:51PM EDT295.000.230.300.330.00-457845.41%
SPY240719P003000002024-04-19 3:05PM EDT300.000.360.320.35+0.07+24.14%122,03944.41%
SPY240719P003050002024-04-19 4:06PM EDT305.000.360.350.38+0.05+16.13%23939743.56%
SPY240719P003100002024-04-16 2:15PM EDT310.000.360.380.400.00-67442.55%
SPY240719P003150002024-04-17 11:43AM EDT315.000.390.410.430.00-149141.68%
SPY240719P003200002024-04-15 12:41PM EDT320.000.400.440.470.00-2559040.89%
SPY240719P003250002024-04-19 3:00PM EDT325.000.510.470.50+0.02+4.08%28952439.94%
SPY240719P003300002024-04-19 3:08PM EDT330.000.550.500.53+0.07+14.58%4853,21638.99%
SPY240719P003350002024-04-19 4:06PM EDT335.000.570.540.57+0.08+16.33%86444638.14%
SPY240719P003400002024-04-17 1:50PM EDT340.000.550.580.610.00-113537.26%
SPY240719P003450002024-04-18 9:32AM EDT345.000.560.620.650.00-127036.35%
SPY240719P003500002024-04-19 2:51PM EDT350.000.710.670.70+0.12+20.34%582,26035.50%
SPY240719P003550002024-04-18 11:50AM EDT355.000.600.710.750.00-1063034.63%
SPY240719P003600002024-04-19 3:52PM EDT360.000.800.770.80+0.09+12.68%48380133.74%
SPY240719P003650002024-04-19 10:27AM EDT365.000.840.820.85+0.13+18.31%1096432.83%
SPY240719P003700002024-04-19 11:10AM EDT370.000.950.880.91+0.07+7.95%657131.96%
SPY240719P003750002024-04-19 3:41PM EDT375.001.000.940.98+0.13+14.94%4,8481,54831.12%
SPY240719P003800002024-04-19 4:13PM EDT380.001.031.021.06+0.04+4.04%456,60330.30%
SPY240719P003850002024-04-19 11:22AM EDT385.001.101.101.14+0.10+10.00%629629.46%
SPY240719P003900002024-04-19 3:19PM EDT390.001.251.191.23+0.17+15.74%12865328.61%
SPY240719P003950002024-04-19 3:53PM EDT395.001.341.291.34+0.25+22.94%39590927.83%
SPY240719P004000002024-04-19 4:01PM EDT400.001.451.411.46+0.17+13.28%1822,31827.05%
SPY240719P004050002024-04-19 3:46PM EDT405.001.641.541.59+0.21+14.69%2604,12926.25%
SPY240719P004100002024-04-19 3:58PM EDT410.001.721.691.74+0.15+9.55%621,63825.48%
SPY240719P004150002024-04-19 2:47PM EDT415.002.031.861.91+0.36+21.56%111,53124.71%
SPY240719P004200002024-04-19 4:12PM EDT420.002.092.062.11+0.23+12.37%5841,98423.98%
SPY240719P004250002024-04-19 3:52PM EDT425.002.352.282.34+0.29+14.08%1493,49923.26%
SPY240719P004300002024-04-19 4:05PM EDT430.002.602.542.60+0.33+14.54%6604,60522.53%
SPY240719P004350002024-04-19 3:57PM EDT435.002.862.832.90+0.36+14.40%1492,28621.83%
SPY240719P004400002024-04-19 4:13PM EDT440.003.213.173.24+0.51+18.89%8762,19221.12%
SPY240719P004450002024-04-19 4:14PM EDT445.003.563.563.63+0.39+12.30%1,0463,42220.41%
SPY240719P004500002024-04-19 4:02PM EDT450.004.084.024.09+0.61+17.58%9115,41319.73%
SPY240719P004550002024-04-19 3:59PM EDT455.004.604.544.62+0.73+18.86%2469,25819.05%
SPY240719P004600002024-04-19 4:00PM EDT460.005.275.155.23+0.76+16.85%8624,85618.37%
SPY240719P004610002024-04-19 1:14PM EDT461.005.035.285.37+0.74+17.25%471518.25%
SPY240719P004620002024-04-19 12:35PM EDT462.005.535.425.51+1.45+35.54%321618.12%
SPY240719P004630002024-04-19 3:50PM EDT463.005.815.565.65+0.82+16.43%1192117.98%
SPY240719P004640002024-04-19 2:38PM EDT464.005.925.715.80+0.91+18.16%481117.85%
SPY240719P004650002024-04-19 4:05PM EDT465.005.965.865.94+0.80+15.50%24510,92217.70%
SPY240719P004660002024-04-19 2:49PM EDT466.006.296.016.11+1.29+25.80%350817.59%
SPY240719P004670002024-04-19 3:51PM EDT467.006.356.176.27+0.82+14.83%2566617.45%
SPY240719P004680002024-04-19 3:24PM EDT468.006.556.346.44+1.29+24.52%889017.32%
SPY240719P004690002024-04-19 12:07PM EDT469.006.596.516.61+1.54+30.50%801,37317.19%
SPY240719P004700002024-04-19 4:10PM EDT470.006.756.696.77+0.96+16.58%44015,47217.04%
SPY240719P004710002024-04-19 2:59PM EDT471.007.146.876.96+1.87+35.48%101,60016.92%
SPY240719P004720002024-04-19 2:18PM EDT472.006.957.067.15+1.12+19.21%31,83616.79%
SPY240719P004730002024-04-19 4:03PM EDT473.007.367.257.35+1.31+21.65%8,4542,85216.66%
SPY240719P004740002024-04-19 12:40PM EDT474.007.677.457.55+1.22+18.91%221,23616.53%
SPY240719P004750002024-04-19 4:02PM EDT475.007.747.667.76+1.06+15.87%4885,62216.41%
SPY240719P004760002024-04-19 3:39PM EDT476.008.157.877.97+1.69+26.16%131,30916.27%
SPY240719P004770002024-04-19 1:36PM EDT477.007.748.098.19+1.09+16.39%1460416.14%
SPY240719P004780002024-04-19 3:58PM EDT478.008.368.328.43+1.29+18.25%839216.03%
SPY240719P004790002024-04-19 12:39PM EDT479.008.748.558.65+1.42+19.40%66,75015.88%
SPY240719P004800002024-04-19 3:59PM EDT480.008.818.798.90+1.06+13.68%7218,52315.76%
SPY240719P004810002024-04-19 3:42PM EDT481.009.559.049.15+1.48+18.34%1737415.63%
SPY240719P004820002024-04-19 3:05PM EDT482.009.689.309.41+1.90+24.42%141,19315.51%
SPY240719P004830002024-04-19 4:05PM EDT483.009.689.569.68+1.44+17.48%4867815.39%
SPY240719P004840002024-04-19 2:56PM EDT484.0010.069.849.94+1.74+20.91%629315.24%
SPY240719P004850002024-04-19 3:48PM EDT485.0010.3010.1210.23+1.43+16.12%3446,82915.13%
SPY240719P004860002024-04-19 4:07PM EDT486.0010.6010.4110.52+2.77+35.38%3301,04015.00%
SPY240719P004870002024-04-19 3:38PM EDT487.0011.0010.7110.82+1.59+16.90%9385314.87%
SPY240719P004880002024-04-19 2:00PM EDT488.0010.3911.0211.12+0.67+6.89%63,62214.73%
SPY240719P004890002024-04-19 3:57PM EDT489.0011.4011.3411.45+1.34+13.32%2748014.62%
SPY240719P004900002024-04-19 4:00PM EDT490.0011.8011.6711.76+1.56+15.23%1,6945,70514.47%
SPY240719P004910002024-04-19 4:09PM EDT491.0012.1612.0012.11+1.75+16.81%35587214.36%
SPY240719P004920002024-04-19 2:16PM EDT492.0012.6412.3512.47+1.68+15.33%1312,14514.24%
SPY240719P004930002024-04-19 4:07PM EDT493.0012.8912.7112.83+1.62+14.37%3667414.12%
SPY240719P004940002024-04-19 4:07PM EDT494.0013.3313.0813.19+1.90+16.62%5674113.98%
SPY240719P004950002024-04-19 4:08PM EDT495.0013.6413.4613.56+2.11+18.30%1,5714,03513.84%
SPY240719P004960002024-04-19 3:59PM EDT496.0014.0313.8513.96+2.17+18.30%17568913.72%
SPY240719P004970002024-04-19 3:46PM EDT497.0014.6414.2514.36+2.15+17.21%3161,35613.59%
SPY240719P004980002024-04-19 3:38PM EDT498.0014.9714.6614.79+2.51+20.14%781,04813.48%
SPY240719P004990002024-04-19 4:05PM EDT499.0015.3115.0915.22+2.12+16.07%822,84613.35%
SPY240719P005000002024-04-19 4:09PM EDT500.0015.6715.5215.63+2.22+16.51%1,1659,11513.19%
SPY240719P005010002024-04-19 3:42PM EDT501.0016.6015.9716.10+2.85+20.73%3,0431,27813.08%
SPY240719P005020002024-04-19 3:45PM EDT502.0017.1616.4316.55+2.80+19.50%441,55712.94%
SPY240719P005030002024-04-19 3:56PM EDT503.0017.0216.9017.03+2.36+16.10%231,22212.81%
SPY240719P005040002024-04-19 4:05PM EDT504.0017.6117.3917.53+2.34+15.32%552,34012.69%
SPY240719P005050002024-04-19 3:00PM EDT505.0018.3417.8918.01+2.89+18.71%1114,77112.54%
SPY240719P005060002024-04-19 3:59PM EDT506.0018.6318.4018.54+2.51+15.57%261,08012.42%
SPY240719P005070002024-04-19 2:40PM EDT507.0019.3818.9319.06+3.11+19.11%174,50712.28%
SPY240719P005080002024-04-19 12:37PM EDT508.0019.5019.2919.77+2.78+16.63%81,00612.32%
SPY240719P005090002024-04-19 3:42PM EDT509.0020.8219.8420.33+3.29+18.77%9073212.19%
SPY240719P005100002024-04-19 4:10PM EDT510.0020.7120.4120.90+2.73+15.18%2002,20312.05%
SPY240719P005110002024-04-19 3:58PM EDT511.0021.1620.9921.49+3.05+16.84%22,43011.92%
SPY240719P005120002024-04-19 2:40PM EDT512.0022.0821.5822.09+3.54+19.09%731,13411.79%
SPY240719P005130002024-04-19 3:42PM EDT513.0023.2722.1922.71+5.36+29.93%559211.65%
SPY240719P005140002024-04-19 12:13PM EDT514.0022.3922.8223.34+3.89+21.03%1566111.52%
SPY240719P005150002024-04-19 3:11PM EDT515.0023.9023.4523.99+3.25+15.74%1513,03711.38%
SPY240719P005160002024-04-19 3:53PM EDT516.0024.8024.1124.65+4.51+22.23%201,66611.24%
SPY240719P005170002024-04-19 4:11PM EDT517.0025.1124.7825.33+3.16+14.40%12,01611.10%
SPY240719P005180002024-04-18 2:34PM EDT518.0023.2925.4626.020.00-1361,38010.96%
SPY240719P005190002024-04-19 2:44PM EDT519.0027.0026.1626.73+3.64+15.58%202,87410.82%
SPY240719P005200002024-04-19 4:13PM EDT520.0027.0926.8827.45+3.56+15.13%1813,91710.67%
SPY240719P005210002024-04-19 10:18AM EDT521.0025.4227.6128.19+1.22+5.04%11,76810.52%
SPY240719P005220002024-04-19 3:46PM EDT522.0029.5828.3628.94+5.46+22.64%21,66810.37%
SPY240719P005230002024-04-19 11:34AM EDT523.0027.4229.1229.72+1.97+7.74%21,05310.24%
SPY240719P005240002024-04-19 11:35AM EDT524.0028.5029.9030.49+2.91+11.37%247910.06%
SPY240719P005250002024-04-19 4:07PM EDT525.0031.3030.6931.30+4.40+16.36%478369.92%
SPY240719P005260002024-04-19 1:41PM EDT526.0030.4331.5132.12+2.92+10.61%16149.77%
SPY240719P005270002024-04-16 3:42PM EDT527.0025.4332.3432.960.00-212329.64%
SPY240719P005280002024-04-18 2:08PM EDT528.0029.7533.1833.810.00-11619.50%
SPY240719P005290002024-04-19 12:46PM EDT529.0033.4734.0434.68+4.59+15.89%152559.37%
SPY240719P005300002024-04-19 2:46PM EDT530.0036.2434.9235.56+4.69+14.87%465959.23%
SPY240719P005310002024-04-15 2:08PM EDT531.0027.2835.8136.460.00-12179.12%
SPY240719P005320002024-04-15 4:00PM EDT532.0029.2636.7237.370.00-441,2039.01%
SPY240719P005330002024-04-15 1:30PM EDT533.0028.0637.6438.310.00-11,2048.97%
SPY240719P005340002024-04-11 1:46PM EDT534.0020.1738.5939.270.00-41,4589.00%
SPY240719P005350002024-04-19 2:46PM EDT535.0040.7839.5640.23+7.71+23.31%28419.01%
SPY240719P005360002024-04-16 10:51AM EDT536.0033.5040.5441.230.00-189.18%
SPY240719P005370002024-04-09 3:30PM EDT537.0021.4741.5342.220.00-209.31%
SPY240719P005380002024-04-17 10:03AM EDT538.0033.6842.5343.220.00-239.49%
SPY240719P005390002024-04-17 10:03AM EDT539.0034.5943.5344.220.00-219.66%
SPY240719P005400002024-04-19 4:09PM EDT540.0045.0044.5345.22+10.68+31.12%8649.83%
SPY240719P005450002024-04-17 11:15AM EDT545.0051.0149.5350.22+8.96+21.31%1210.66%
SPY240719P005500002024-04-17 3:56PM EDT550.0048.8754.5355.220.00-1511.48%
SPY240719P005550002024-04-08 11:01AM EDT555.0034.9059.5360.220.00-1012.28%
SPY240719P005600002024-04-12 10:52AM EDT560.0047.7664.5365.220.00-2013.06%
SPY240719P005650002024-04-17 3:59PM EDT565.0063.8969.5270.220.00-5013.83%
SPY240719P005750002024-04-19 12:24PM EDT575.0079.5079.5280.21+6.16+8.40%1115.27%
SPY240719P005800002024-04-17 3:49PM EDT580.0078.3684.5285.210.00-1016.00%
SPY240719P005900002024-04-12 12:51PM EDT590.0079.0094.5295.220.00-2017.49%
SPY240719P005950002024-04-04 3:54PM EDT595.0081.1099.51100.230.00-1018.26%
SPY240719P006150002024-03-28 3:53PM EDT615.0091.27119.50120.230.00-2020.97%