Canada markets open in 8 hours 33 minutes

SPDR S&P 500 ETF Trust (SPY)

NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
529.44+3.48 (+0.66%)
At close: 04:00PM EDT
529.39 -0.05 (-0.01%)
After hours: 07:59PM EDT
In The Money
Show:ListStraddle
CallsforAugust 30, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY240830C003350002024-04-26 12:28PM EDT335.00179.26197.87198.860.00-21160.15%
SPY240830C003400002024-05-24 11:59AM EDT340.00193.41192.97193.95+19.30+11.08%2558.86%
SPY240830C003450002024-05-06 10:52AM EDT345.00174.49188.07189.040.00-27257.58%
SPY240830C003500002024-05-08 11:46AM EDT350.00171.84183.17184.130.00-21156.31%
SPY240830C003550002024-05-09 2:43PM EDT355.00169.63178.27179.220.00-21855.03%
SPY240830C003600002024-05-10 3:59PM EDT360.00166.00173.37174.320.00-25753.77%
SPY240830C003650002024-04-26 12:26PM EDT365.00150.08168.48169.410.00-30415752.51%
SPY240830C003700002024-04-30 4:02PM EDT370.00138.81163.58164.510.00-22051.25%
SPY240830C003750002024-05-07 11:48AM EDT375.00148.86158.69159.600.00-21350.00%
SPY240830C003800002024-04-26 1:35PM EDT380.00136.48153.80154.700.00-644549.93%
SPY240830C003850002024-04-26 2:29PM EDT385.00130.87148.91149.810.00-41048.66%
SPY240830C003900002024-05-24 12:01PM EDT390.00144.49144.03144.91+18.03+14.26%22047.37%
SPY240830C003950002024-04-26 3:21PM EDT395.00121.62139.14140.020.00-21646.10%
SPY240830C004000002024-05-10 3:52PM EDT400.00127.20134.26135.120.00-22344.81%
SPY240830C004050002024-05-24 11:58AM EDT405.00129.78129.38130.24+27.62+27.04%22643.57%
SPY240830C004100002024-04-24 9:59AM EDT410.00104.60124.51125.350.00--542.30%
SPY240830C004150002024-04-24 2:43PM EDT415.0098.61119.64120.470.00--20341.05%
SPY240830C004200002024-05-22 3:15PM EDT420.00114.59114.77115.600.00-17239.81%
SPY240830C004250002024-05-21 12:54PM EDT425.00111.27109.91110.730.00-516938.57%
SPY240830C004300002024-05-03 10:01AM EDT430.0088.29105.05105.860.00-12637.32%
SPY240830C004350002024-05-23 3:03PM EDT435.0096.58100.21101.000.00-910136.08%
SPY240830C004400002024-05-23 11:56AM EDT440.0097.6995.3796.150.00-193234.85%
SPY240830C004450002024-05-17 10:49AM EDT445.0091.2690.5491.310.00-408033.63%
SPY240830C004500002024-05-23 10:35AM EDT450.0086.9785.7286.480.00-231532.41%
SPY240830C004550002024-05-23 3:07PM EDT455.0077.0180.9581.670.00-94031.20%
SPY240830C004580002024-04-24 2:46PM EDT458.0059.0078.0778.790.00-21230.48%
SPY240830C004590002024-05-15 10:46AM EDT459.0075.9377.1177.830.00-18830.24%
SPY240830C004600002024-05-23 3:06PM EDT460.0072.5876.1676.870.00-130730.00%
SPY240830C004610002024-04-24 2:48PM EDT461.0056.3275.2075.920.00-21529.77%
SPY240830C004620002024-05-22 3:32PM EDT462.0075.0674.2574.960.00-11529.53%
SPY240830C004630002024-05-17 2:39PM EDT463.0072.7073.2974.000.00-11329.28%
SPY240830C004640002024-04-30 1:30PM EDT464.0052.9172.3473.050.00-41729.05%
SPY240830C004650002024-05-22 2:02PM EDT465.0071.6671.3972.090.00-14028.80%
SPY240830C004660002024-05-24 11:05AM EDT466.0070.9170.4471.14+19.54+38.04%1328.57%
SPY240830C004670002024-05-16 11:57AM EDT467.0072.0169.4970.190.00-1228.33%
SPY240830C004680002024-05-24 3:14PM EDT468.0068.3268.5469.23+3.05+4.67%11,02928.08%
SPY240830C004690002024-05-24 11:47AM EDT469.0067.5967.5968.28+7.29+12.09%2327.84%
SPY240830C004700002024-05-23 3:05PM EDT470.0063.0166.6467.330.00-17727.61%
SPY240830C004710002024-05-03 10:26AM EDT471.0049.0465.7066.390.00-1327.38%
SPY240830C004720002024-05-15 1:37PM EDT472.0065.2064.7565.440.00-5527.14%
SPY240830C004730002024-04-25 12:10PM EDT473.0041.9263.8164.490.00-1426.90%
SPY240830C004740002024-04-23 1:42PM EDT474.0045.750.000.000.00-780.00%
SPY240830C004750002024-05-17 2:25PM EDT475.0061.2161.9262.610.00-21026.44%
SPY240830C004760002024-05-10 11:46AM EDT476.0053.5060.9961.660.00-1426.19%
SPY240830C004770002024-05-22 12:00PM EDT477.0061.8960.0560.720.00--225.96%
SPY240830C004780002024-04-22 4:05PM EDT478.0037.610.000.000.00-200.00%
SPY240830C004790002024-04-22 4:06PM EDT479.0036.830.000.000.00--00.00%
SPY240830C004800002024-05-22 1:36PM EDT480.0058.8957.2457.910.00-25125.27%
SPY240830C004810002024-04-22 4:05PM EDT481.0035.260.000.000.00-200.00%
SPY240830C004820002024-05-23 10:54AM EDT482.0056.0255.3856.040.00-23724.80%
SPY240830C004830002024-02-28 3:36PM EDT483.0041.6655.1255.930.00--125.59%
SPY240830C004840002024-05-23 2:15PM EDT484.0051.3153.5354.180.00-217924.34%
SPY240830C004850002024-05-03 2:30PM EDT485.0039.6252.6153.260.00-2417824.12%
SPY240830C004860002024-05-23 10:57AM EDT486.0051.9651.6852.330.00-412823.88%
SPY240830C004870002024-05-24 3:14PM EDT487.0050.5750.7751.41+10.37+25.80%116023.65%
SPY240830C004880002024-04-18 9:51AM EDT488.0032.8050.2150.920.00--523.95%
SPY240830C004890002024-04-23 3:53PM EDT489.0033.450.000.000.00--10.00%
SPY240830C004900002024-05-23 3:52PM EDT490.0045.1948.0248.660.00-13322.98%
SPY240830C004910002024-05-16 11:13AM EDT491.0049.5047.1147.740.00-22222.75%
SPY240830C004920002024-05-22 12:59PM EDT492.0048.2546.2146.830.00-2522.52%
SPY240830C004930002024-05-23 12:57PM EDT493.0045.6145.3045.930.00-466822.31%
SPY240830C004940002024-04-25 1:05PM EDT494.0027.0844.4045.020.00-2722.08%
SPY240830C004950002024-05-23 1:58PM EDT495.0041.7243.5044.120.00-140621.86%
SPY240830C004960002024-05-23 12:57PM EDT496.0043.1642.6143.220.00-489021.63%
SPY240830C004970002024-05-22 1:04PM EDT497.0043.8241.7242.320.00-241921.41%
SPY240830C004980002024-05-03 9:43AM EDT498.0028.7540.8341.430.00-232321.19%
SPY240830C004990002024-05-23 1:58PM EDT499.0038.2439.9440.540.00-146120.97%
SPY240830C005000002024-05-24 3:48PM EDT500.0039.0239.0639.66-0.96-2.40%119320.76%
SPY240830C005010002024-05-13 3:43PM EDT501.0032.8238.1838.780.00-1045620.55%
SPY240830C005020002024-05-10 3:32PM EDT502.0032.0737.3137.900.00-140520.33%
SPY240830C005030002024-05-03 1:14PM EDT503.0025.2236.4437.020.00-1120520.11%
SPY240830C005040002024-05-17 1:53PM EDT504.0035.9335.5836.160.00-436419.90%
SPY240830C005050002024-05-23 3:52PM EDT505.0032.0834.7235.290.00-261,23719.68%
SPY240830C005060002024-05-08 12:02PM EDT506.0026.4533.8634.430.00-1642819.47%
SPY240830C005070002024-05-07 3:20PM EDT507.0025.9133.0133.580.00-1438419.27%
SPY240830C005080002024-05-22 3:59PM EDT508.0033.0332.1732.730.00-136319.06%
SPY240830C005090002024-05-15 12:53PM EDT509.0031.8431.3331.880.00-521318.85%
SPY240830C005100002024-05-24 10:34AM EDT510.0030.1030.5031.04+2.11+7.54%11,21818.64%
SPY240830C005110002024-05-23 10:02AM EDT511.0030.8029.6730.210.00-138818.44%
SPY240830C005120002024-05-20 11:25AM EDT512.0031.2828.8529.380.00-355618.24%
SPY240830C005130002024-05-24 10:54AM EDT513.0027.7628.0328.56+2.56+10.16%428418.03%
SPY240830C005140002024-05-24 10:53AM EDT514.0026.8727.2227.75+2.07+8.35%145017.84%
SPY240830C005150002024-05-24 12:34PM EDT515.0026.9026.4226.94+2.81+11.66%160017.64%
SPY240830C005160002024-05-24 12:36PM EDT516.0026.0625.6326.14-1.22-4.47%151817.44%
SPY240830C005170002024-05-24 12:37PM EDT517.0025.2224.8425.34+1.81+7.73%154317.24%
SPY240830C005180002024-05-24 12:37PM EDT518.0024.4524.0624.56-1.75-6.68%326217.05%
SPY240830C005190002024-05-24 12:38PM EDT519.0023.6923.2923.78-0.74-3.03%21,19516.86%
SPY240830C005200002024-05-24 2:19PM EDT520.0023.2022.6822.80-1.10-4.53%570016.47%
SPY240830C005210002024-05-24 12:36PM EDT521.0022.1521.9222.05-0.61-2.68%523016.29%
SPY240830C005220002024-05-24 12:37PM EDT522.0021.3621.1921.30-0.61-2.78%125516.11%
SPY240830C005230002024-05-24 12:37PM EDT523.0020.6620.4420.56-0.74-3.46%182,57215.92%
SPY240830C005240002024-05-24 12:38PM EDT524.0019.9519.7319.83-0.95-4.55%942,25215.75%
SPY240830C005250002024-05-24 12:08PM EDT525.0019.2719.0119.11+2.26+13.29%3756415.57%
SPY240830C005260002024-05-24 11:52AM EDT526.0018.1318.3118.40+1.90+11.71%32114915.39%
SPY240830C005270002024-05-24 11:35AM EDT527.0017.7517.6017.70+2.05+13.06%19371315.22%
SPY240830C005280002024-05-24 2:57PM EDT528.0016.8316.9217.01+2.02+13.64%971,63815.05%
SPY240830C005290002024-05-24 2:08PM EDT529.0016.7016.2516.34+2.30+15.97%54415214.88%
SPY240830C005300002024-05-24 3:48PM EDT530.0015.4115.5815.68+1.74+12.73%28150914.72%
SPY240830C005310002024-05-24 3:48PM EDT531.0014.7614.9415.03+1.53+11.56%27117514.56%
SPY240830C005320002024-05-24 3:44PM EDT532.0014.0614.3014.39+1.40+11.06%1,34120314.40%
SPY240830C005330002024-05-24 3:44PM EDT533.0013.4613.6813.77+1.38+11.42%74656414.24%
SPY240830C005340002024-05-24 11:35AM EDT534.0013.1813.0713.16-0.79-5.65%5613114.09%
SPY240830C005350002024-05-24 3:11PM EDT535.0012.2512.4712.56+1.32+12.08%3341013.94%
SPY240830C005400002024-05-24 3:48PM EDT540.009.579.719.80+1.15+13.66%13482213.23%
SPY240830C005450002024-05-24 3:47PM EDT545.007.247.347.42+1.09+17.72%1,3176,24212.58%
SPY240830C005500002024-05-24 2:56PM EDT550.005.335.395.46+0.76+16.63%1642,27612.03%
SPY240830C005550002024-05-24 3:52PM EDT555.003.753.863.92+0.22+6.23%4651,05611.59%
SPY240830C005600002024-05-24 4:09PM EDT560.002.742.692.75+0.52+23.42%141,11711.24%
SPY240830C005650002024-05-24 3:16PM EDT565.001.801.831.88+0.20+12.50%1151,84510.95%
SPY240830C005700002024-05-24 3:22PM EDT570.001.211.221.26+0.13+12.04%432,11510.73%
SPY240830C005750002024-05-24 2:41PM EDT575.000.830.810.84+0.10+13.70%641,53910.59%
SPY240830C005800002024-05-24 3:39PM EDT580.000.520.530.54+0.03+6.12%332810.44%
SPY240830C005850002024-05-24 3:19PM EDT585.000.350.350.38+0.02+6.06%1255710.53%
SPY240830C005900002024-05-24 11:56AM EDT590.000.250.240.26+0.01+4.17%171810.57%
SPY240830C005950002024-05-24 11:15AM EDT595.000.200.170.19+0.03+17.65%140010.74%
SPY240830C006000002024-05-24 12:02PM EDT600.000.140.130.14+0.02+16.67%33,22010.91%
SPY240830C006050002024-05-24 11:13AM EDT605.000.100.100.11-0.01-9.09%727211.18%
SPY240830C006100002024-05-24 3:09PM EDT610.000.090.080.09+0.02+28.57%11,52311.48%
SPY240830C006150002024-05-06 9:44AM EDT615.000.100.070.080.00-1711.89%
SPY240830C006200002024-05-23 2:44PM EDT620.000.060.050.070.00-24712.26%
SPY240830C006250002024-05-24 10:24AM EDT625.000.040.050.06-0.05-55.56%194412.60%
SPY240830C006300002024-05-21 4:00PM EDT630.000.050.040.050.00-146612.89%
SPY240830C006350002024-05-23 11:47AM EDT635.000.040.030.050.00-177013.38%
SPY240830C006400002024-05-23 11:02AM EDT640.000.040.030.040.00-241,01213.58%
PutsforAugust 30, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY240830P003350002024-05-24 1:21PM EDT335.000.270.250.26+0.04+17.39%244738.01%
SPY240830P003400002024-05-07 11:49AM EDT340.000.350.270.280.00-56937.26%
SPY240830P003450002024-05-21 2:46PM EDT345.000.260.280.300.00-166636.48%
SPY240830P003500002024-05-24 10:25AM EDT350.000.320.310.33-0.04-11.11%111,55335.82%
SPY240830P003550002024-05-20 9:42AM EDT355.000.330.330.350.00-13334534.99%
SPY240830P003600002024-05-20 1:06PM EDT360.000.340.350.370.00-1345334.16%
SPY240830P003650002024-05-16 12:12PM EDT365.000.380.380.400.00-1026533.42%
SPY240830P003700002024-05-23 2:40PM EDT370.000.480.400.420.00-19132.57%
SPY240830P003750002024-05-24 12:03PM EDT375.000.440.430.45-0.01-2.22%12831.81%
SPY240830P003800002024-05-24 10:36AM EDT380.000.480.460.48-0.04-7.69%1,0001,00231.02%
SPY240830P003850002024-05-24 2:23PM EDT385.000.500.500.520.00-63130.31%
SPY240830P003900002024-05-24 3:03PM EDT390.000.550.530.55-0.09-14.06%3422129.49%
SPY240830P003950002024-05-23 1:36PM EDT395.000.600.570.590.00-53728.74%
SPY240830P004000002024-05-24 1:09PM EDT400.000.630.610.63-0.10-13.70%1463927.95%
SPY240830P004050002024-05-24 2:11PM EDT405.000.650.650.670.00-104527.17%
SPY240830P004100002024-05-24 2:13PM EDT410.000.690.690.72-0.14-16.87%212626.42%
SPY240830P004150002024-05-22 3:13PM EDT415.000.760.740.770.00-4181325.65%
SPY240830P004200002024-05-24 1:23PM EDT420.000.820.800.82-0.02-2.38%354824.85%
SPY240830P004250002024-05-24 11:07AM EDT425.000.870.860.88-0.16-15.53%86,45124.09%
SPY240830P004300002024-05-24 9:47AM EDT430.001.000.920.95+0.08+8.70%676723.34%
SPY240830P004350002024-05-24 12:56PM EDT435.001.021.001.01-0.03-2.86%339322.52%
SPY240830P004400002024-05-23 2:30PM EDT440.001.311.081.100.00-452821.81%
SPY240830P004450002024-05-24 3:27PM EDT445.001.201.171.20-0.04-3.23%269721.09%
SPY240830P004500002024-05-24 3:39PM EDT450.001.281.271.30-0.26-16.88%12184020.33%
SPY240830P004550002024-05-23 2:32PM EDT455.001.691.381.420.00-31,24019.60%
SPY240830P004580002024-05-23 10:16AM EDT458.001.471.461.500.00-11,72419.17%
SPY240830P004590002024-05-24 2:41PM EDT459.001.511.491.53-0.32-17.49%11,98419.03%
SPY240830P004600002024-05-24 9:55AM EDT460.001.691.521.55-0.17-9.14%11,66718.85%
SPY240830P004610002024-05-23 2:33PM EDT461.001.911.551.580.00-1168618.71%
SPY240830P004620002024-05-14 2:17PM EDT462.002.071.581.610.00-21,14518.57%
SPY240830P004630002024-05-22 3:40PM EDT463.001.691.611.640.00-4411,76418.42%
SPY240830P004640002024-05-23 2:39PM EDT464.001.971.641.680.00-19918.29%
SPY240830P004650002024-05-24 12:50PM EDT465.001.721.671.71+0.02+1.18%237618.14%
SPY240830P004660002024-05-20 3:48PM EDT466.001.671.701.740.00-214217.99%
SPY240830P004670002024-05-23 3:10PM EDT467.002.161.741.780.00-23,71517.86%
SPY240830P004680002024-05-23 11:08AM EDT468.001.831.771.820.00-15,77717.73%
SPY240830P004690002024-05-24 2:21PM EDT469.001.831.811.85-0.02-1.08%44017.56%
SPY240830P004700002024-05-24 3:43PM EDT470.001.901.851.89-0.38-16.67%2414,01817.43%
SPY240830P004710002024-05-23 10:26AM EDT471.001.961.891.930.00-25950417.28%
SPY240830P004720002024-05-24 1:22PM EDT472.001.981.931.97+0.09+4.76%587917.14%
SPY240830P004730002024-05-20 3:54PM EDT473.001.941.972.010.00-111816.99%
SPY240830P004740002024-05-24 3:37PM EDT474.002.052.012.06-0.08-3.76%3545216.86%
SPY240830P004750002024-05-24 3:37PM EDT475.002.112.062.10-0.44-17.25%36069116.71%
SPY240830P004760002024-05-24 4:12PM EDT476.002.112.102.15-0.05-2.31%5083916.58%
SPY240830P004770002024-05-22 12:16PM EDT477.002.082.152.200.00-12716.44%
SPY240830P004780002024-05-24 11:51AM EDT478.002.272.202.25-0.46-16.85%129716.30%
SPY240830P004790002024-05-24 2:21PM EDT479.002.252.252.30-0.15-6.25%217116.16%
SPY240830P004800002024-05-24 4:13PM EDT480.002.332.302.35-0.48-17.08%146,14216.01%
SPY240830P004810002024-05-23 10:13AM EDT481.002.352.362.400.00-121615.86%
SPY240830P004820002024-05-24 10:49AM EDT482.002.552.412.47+0.09+3.66%568415.75%
SPY240830P004830002024-05-23 1:37PM EDT483.002.682.472.520.00-25980915.60%
SPY240830P004840002024-05-23 9:36AM EDT484.002.452.532.580.00-342915.45%
SPY240830P004850002024-05-24 2:27PM EDT485.002.632.592.65-0.43-14.05%31,62915.33%
SPY240830P004860002024-05-24 3:27PM EDT486.002.722.662.71-0.48-15.00%335315.18%
SPY240830P004870002024-05-24 11:03AM EDT487.002.752.732.78-0.26-8.64%150515.05%
SPY240830P004880002024-05-23 2:11PM EDT488.003.382.802.850.00-364214.91%
SPY240830P004890002024-05-24 10:58AM EDT489.002.932.872.92-0.16-5.18%11,12014.77%
SPY240830P004900002024-05-24 3:27PM EDT490.003.012.943.00-0.69-18.65%23510,93914.64%
SPY240830P004910002024-05-24 3:59PM EDT491.003.053.023.07-0.29-8.68%4289814.49%
SPY240830P004920002024-05-24 1:33PM EDT492.003.183.103.16-0.12-3.64%21,09214.37%
SPY240830P004930002024-05-24 3:49PM EDT493.003.273.183.24-0.73-18.25%1726614.23%
SPY240830P004940002024-05-24 3:43PM EDT494.003.363.273.33-0.55-14.07%1527014.10%
SPY240830P004950002024-05-24 3:46PM EDT495.003.433.363.41-0.68-16.55%2062613.95%
SPY240830P004960002024-05-24 11:14AM EDT496.003.413.453.51-0.66-16.22%149613.82%
SPY240830P004970002024-05-24 11:03AM EDT497.003.603.553.60-0.59-14.08%1214713.68%
SPY240830P004980002024-05-24 2:19PM EDT498.003.623.653.71-0.92-20.26%1839313.56%
SPY240830P004990002024-05-24 9:46AM EDT499.004.103.753.82-0.23-5.31%1038713.43%
SPY240830P005000002024-05-24 4:11PM EDT500.003.873.863.89-0.75-16.23%734,93113.24%
SPY240830P005010002024-05-24 3:19PM EDT501.004.083.974.04+0.25+6.53%131,00313.16%
SPY240830P005020002024-05-24 9:41AM EDT502.004.554.094.16-0.28-5.80%132513.03%
SPY240830P005030002024-05-24 1:10PM EDT503.004.374.214.28+0.34+8.44%211,35812.89%
SPY240830P005040002024-05-24 3:20PM EDT504.004.434.344.41+0.27+6.49%19164812.76%
SPY240830P005050002024-05-24 1:08PM EDT505.004.644.474.54-0.82-15.02%2855912.62%
SPY240830P005060002024-05-24 2:24PM EDT506.004.684.614.68+0.33+7.59%48812.49%
SPY240830P005070002024-05-24 3:02PM EDT507.004.984.754.82+0.48+10.67%212412.36%
SPY240830P005080002024-05-24 3:02PM EDT508.005.124.894.97-0.83-13.95%1310712.23%
SPY240830P005090002024-05-24 3:57PM EDT509.005.205.055.12-1.05-16.80%2289112.09%
SPY240830P005100002024-05-24 4:00PM EDT510.005.245.215.28-0.95-15.35%2121,09411.95%
SPY240830P005110002024-05-24 12:36PM EDT511.005.445.375.45-1.25-18.68%16,41511.82%
SPY240830P005120002024-05-24 3:23PM EDT512.005.715.555.63-0.66-10.36%236911.70%
SPY240830P005130002024-05-24 3:43PM EDT513.005.855.735.81-0.65-10.00%2596611.56%
SPY240830P005140002024-05-24 3:59PM EDT514.005.995.926.00-0.89-12.94%538111.43%
SPY240830P005150002024-05-24 3:51PM EDT515.006.306.126.20-1.15-15.44%7472511.30%
SPY240830P005160002024-05-24 3:42PM EDT516.006.436.326.40-1.19-15.62%57843111.17%
SPY240830P005170002024-05-24 12:37PM EDT517.006.626.536.62-1.19-15.24%137511.04%
SPY240830P005180002024-05-24 3:47PM EDT518.006.966.766.84+0.42+6.42%1949810.91%
SPY240830P005190002024-05-24 3:23PM EDT519.007.206.997.08-1.42-16.47%455810.78%
SPY240830P005200002024-05-24 4:00PM EDT520.007.237.247.32-1.49-17.09%2431,23510.65%
SPY240830P005210002024-05-24 2:46PM EDT521.007.537.497.58-1.75-18.86%46555510.52%
SPY240830P005220002024-05-24 3:16PM EDT522.007.987.757.84-1.17-12.79%31290410.39%
SPY240830P005230002024-05-24 11:03AM EDT523.008.088.038.12-1.47-15.39%597610.26%
SPY240830P005240002024-05-24 11:16AM EDT524.008.178.328.41-1.63-16.63%130610.14%
SPY240830P005250002024-05-24 3:25PM EDT525.008.858.628.71-1.56-14.99%854,57310.00%
SPY240830P005260002024-05-24 2:27PM EDT526.009.088.939.02-1.73-16.00%1782499.87%
SPY240830P005270002024-05-24 3:33PM EDT527.009.449.259.35-1.75-15.64%874779.75%
SPY240830P005280002024-05-24 2:23PM EDT528.009.669.609.70-1.85-16.07%898229.62%
SPY240830P005290002024-05-24 4:14PM EDT529.0010.019.9510.05-1.77-15.03%321,3879.49%
SPY240830P005300002024-05-24 4:06PM EDT530.0010.3410.3210.43-1.95-15.87%2383,6929.37%
SPY240830P005310002024-05-24 3:18PM EDT531.0011.0410.7110.81-2.40-17.86%63459.24%
SPY240830P005320002024-05-24 9:59AM EDT532.0012.4611.1111.22-0.92-6.88%415899.11%
SPY240830P005330002024-05-23 2:00PM EDT533.0013.3111.5411.640.00-3,6893,5938.99%
SPY240830P005340002024-05-23 2:05PM EDT534.0014.1711.9712.080.00-1311048.86%
SPY240830P005350002024-05-24 3:14PM EDT535.0012.8012.4312.54-2.08-13.98%41,4458.74%
SPY240830P005400002024-05-24 2:11PM EDT540.0014.8914.8115.32-3.37-18.46%11188.31%
SPY240830P005450002024-05-24 3:14PM EDT545.0018.5817.8918.47-2.86-13.34%3157.77%
SPY240830P005500002024-05-23 3:06PM EDT550.0025.6321.5022.110.00-12457.20%
SPY240830P005550002024-05-22 2:00PM EDT555.0026.0025.6126.260.00-216.67%
SPY240830P005600002024-05-24 1:45PM EDT560.0030.5630.2330.90+0.32+1.06%626.53%
SPY240830P005650002024-05-23 10:36AM EDT565.0034.6835.2035.890.00-11107.31%
SPY240830P005700002024-05-23 9:39AM EDT570.0038.1040.2040.890.00-108.09%
SPY240830P005750002024-05-23 10:36AM EDT575.0044.6345.2045.900.00--08.91%
SPY240830P005850002024-05-21 11:24AM EDT585.0054.0255.1955.900.00-1010.41%
SPY240830P005900002024-04-10 3:43PM EDT590.0075.6468.8369.690.00-1026.47%