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
504.14 +0.61 (+0.12%)
After hours: 06:39PM EDT
In The Money
Show:ListStraddle
CallsforSeptember 30, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY240930C003000002024-03-01 4:26PM EDT300.00219.45229.22231.310.00-181891.79%
SPY240930C003050002024-04-16 9:46AM EDT305.00204.88204.55205.73-17.66-7.94%2556.40%
SPY240930C003100002024-04-01 12:37PM EDT310.00219.35199.73200.900.00-2255.31%
SPY240930C003150002024-02-22 3:00PM EDT315.00199.95213.31214.460.00-2583.70%
SPY240930C003200002023-10-20 11:06AM EDT320.00120.50141.03144.750.00-110.00%
SPY240930C003250002024-04-03 1:06PM EDT325.00204.40185.27186.410.00-229952.04%
SPY240930C003300002024-03-08 11:44AM EDT330.00195.19195.50196.740.00-303174.22%
SPY240930C003400002024-03-11 1:47PM EDT340.00178.66181.04181.960.00-496564.44%
SPY240930C003450002024-03-27 3:36PM EDT345.00184.82166.05167.140.00-21948.74%
SPY240930C003500002024-04-02 11:34AM EDT350.00176.44161.25162.350.00-26347.69%
SPY240930C003550002024-03-18 1:34PM EDT355.00168.98156.47157.540.00-21946.60%
SPY240930C003600002024-03-20 10:29AM EDT360.00166.36151.69152.750.00-12045.54%
SPY240930C003650002024-03-22 9:52AM EDT365.00166.45146.91147.980.00-11444.51%
SPY240930C003700002024-03-26 11:14AM EDT370.00160.99142.15143.190.00-13643.45%
SPY240930C003750002024-04-01 11:05AM EDT375.00156.83137.39138.430.00-32842.42%
SPY240930C003800002024-04-04 2:03PM EDT380.00151.11132.64133.670.00-134941.39%
SPY240930C003850002024-03-27 3:33PM EDT385.00146.36127.91128.920.00-2240.37%
SPY240930C003870002023-12-01 1:33PM EDT387.0089.58102.11105.650.00-110.00%
SPY240930C003890002023-11-06 1:34PM EDT389.0069.2581.7185.600.00--10.00%
SPY240930C003900002024-04-04 1:53PM EDT390.00142.46123.18124.190.00-19839.37%
SPY240930C003910002023-10-06 11:43AM EDT391.0065.5666.7568.780.00-200.00%
SPY240930C003920002024-01-24 10:34AM EDT392.00108.67126.45127.720.00-1245.65%
SPY240930C003930002023-11-29 11:31AM EDT393.0082.1596.4799.530.00-210.00%
SPY240930C003940002023-11-29 11:58AM EDT394.0081.6295.5898.640.00--10.00%
SPY240930C003950002024-04-03 9:59AM EDT395.00133.89118.47119.460.00-14038.36%
SPY240930C003960002023-11-29 11:31AM EDT396.0079.6793.7996.920.00--410.00%
SPY240930C003970002023-11-29 11:31AM EDT397.0078.7992.9296.080.00--10.00%
SPY240930C003990002023-11-29 11:58AM EDT399.0077.4291.1494.390.00--10.00%
SPY240930C004000002024-04-15 3:55PM EDT400.00116.00113.78114.770.00-1035437.39%
SPY240930C004010002023-12-01 2:13PM EDT401.0077.1989.6493.210.00-1420.00%
SPY240930C004030002024-04-01 10:06AM EDT403.00131.42110.97111.940.00-2136.79%
SPY240930C004040002024-03-13 2:53PM EDT404.00123.93117.37118.250.00-1544.85%
SPY240930C004050002024-04-01 10:06AM EDT405.00129.54109.10110.080.00-23536.41%
SPY240930C004060002024-04-01 10:06AM EDT406.00128.53108.17109.140.00-1236.21%
SPY240930C004070002023-12-01 2:24PM EDT407.0072.4784.3887.890.00-110.00%
SPY240930C004080002024-04-04 3:59PM EDT408.00116.40106.30107.270.00-3335.82%
SPY240930C004090002024-04-01 10:06AM EDT409.00125.80105.37106.340.00-5535.63%
SPY240930C004100002024-04-04 4:12PM EDT410.00115.00104.44105.400.00-41735.43%
SPY240930C004110002024-04-04 3:54PM EDT411.00114.13103.51104.470.00-6635.24%
SPY240930C004120002024-04-04 3:54PM EDT412.00113.69102.59103.530.00-4535.04%
SPY240930C004130002024-04-01 10:06AM EDT413.00121.98101.66102.600.00-22734.85%
SPY240930C004140002024-04-04 3:55PM EDT414.00111.64100.73101.670.00-4434.65%
SPY240930C004150002024-04-11 3:31PM EDT415.00114.8999.81100.750.00-95134.47%
SPY240930C004160002024-04-04 3:00PM EDT416.00110.7998.8899.820.00-7534.28%
SPY240930C004170002024-04-04 10:58AM EDT417.00117.1597.9698.900.00-3634.09%
SPY240930C004180002024-04-04 3:19PM EDT418.00108.9197.0397.970.00-9733.90%
SPY240930C004190002024-04-04 3:24PM EDT419.00107.8096.1197.040.00-1010933.70%
SPY240930C004200002024-04-10 12:06PM EDT420.00105.3595.1996.120.00-110433.52%
SPY240930C004210002024-04-15 4:00PM EDT421.0096.3094.2795.200.00-110733.33%
SPY240930C004220002024-04-05 3:45PM EDT422.00108.5493.3594.270.00-41933.14%
SPY240930C004230002024-04-05 1:33PM EDT423.00108.5392.4493.350.00-212032.95%
SPY240930C004240002024-04-10 10:28AM EDT424.00102.8291.5292.450.00-21632.78%
SPY240930C004250002024-04-16 12:59PM EDT425.0092.6390.6191.52-14.15-13.25%115132.58%
SPY240930C004260002024-04-16 11:11AM EDT426.0090.1689.6990.61-18.29-16.86%41632.40%
SPY240930C004270002024-04-11 9:57AM EDT427.0099.5288.7889.680.00-2832.20%
SPY240930C004280002024-04-05 3:29PM EDT428.00102.8187.8788.780.00-626132.03%
SPY240930C004290002024-04-04 3:45PM EDT429.0097.3586.9687.860.00-533731.84%
SPY240930C004300002024-04-15 10:51AM EDT430.0094.5086.0586.940.00-2023731.64%
SPY240930C004310002024-04-10 9:31AM EDT431.0094.6785.1486.030.00-24131.46%
SPY240930C004320002024-04-15 3:15PM EDT432.0086.1984.2385.130.00-112131.29%
SPY240930C004330002024-04-05 9:35AM EDT433.0095.0783.3384.210.00-111831.09%
SPY240930C004340002024-04-09 10:55AM EDT434.0093.4282.4383.320.00-29330.93%
SPY240930C004350002024-04-05 11:20AM EDT435.0095.2381.5382.410.00-42,10430.74%
SPY240930C004360002024-04-04 3:00PM EDT436.0092.2480.6281.510.00-81530.56%
SPY240930C004370002024-04-09 10:55AM EDT437.0090.6979.7380.600.00-25830.37%
SPY240930C004380002024-04-08 9:41AM EDT438.0093.5978.8379.700.00-313330.19%
SPY240930C004390002024-04-09 9:54AM EDT439.0092.9677.9378.810.00-24230.02%
SPY240930C004400002024-04-16 3:08PM EDT440.0079.1477.0477.91-6.90-8.02%240529.83%
SPY240930C004410002024-04-08 10:20AM EDT441.0091.0876.1577.010.00-268929.65%
SPY240930C004420002024-04-11 9:35AM EDT442.0086.5175.2676.110.00-333529.47%
SPY240930C004430002024-04-12 9:32AM EDT443.0085.0774.3775.230.00-229929.30%
SPY240930C004440002024-04-10 9:54AM EDT444.0083.5373.4874.340.00-22,21129.12%
SPY240930C004450002024-04-15 1:36PM EDT445.0075.7672.6073.440.00-439428.93%
SPY240930C004460002024-04-12 1:13PM EDT446.0078.9571.7272.560.00-220328.76%
SPY240930C004470002024-04-11 2:38PM EDT447.0085.5770.8371.680.00-225528.59%
SPY240930C004480002024-04-08 9:45AM EDT448.0084.6469.9670.790.00-218428.41%
SPY240930C004490002024-04-08 10:20AM EDT449.0083.7069.0869.910.00-338528.24%
SPY240930C004500002024-04-12 10:52AM EDT450.0077.0468.2169.040.00-457828.07%
SPY240930C004510002024-04-05 12:09PM EDT451.0082.7967.3368.150.00-11516627.88%
SPY240930C004520002024-04-09 4:01PM EDT452.0081.5866.4667.280.00-25827.71%
SPY240930C004530002024-04-15 10:22AM EDT453.0074.0865.6066.410.00-28827.54%
SPY240930C004540002024-04-04 3:21PM EDT454.0075.9464.7365.540.00-613927.37%
SPY240930C004550002024-04-04 2:39PM EDT455.0077.6063.8764.670.00-927927.19%
SPY240930C004560002024-04-16 10:17AM EDT456.0064.8063.0163.81-6.70-9.37%22,20627.03%
SPY240930C004570002024-04-12 12:26PM EDT457.0070.6562.1562.950.00-218026.86%
SPY240930C004580002024-04-16 1:06PM EDT458.0062.2861.3062.09-0.51-0.81%110926.69%
SPY240930C004590002024-04-16 11:24AM EDT459.0061.5960.4461.24-16.67-21.30%27826.53%
SPY240930C004600002024-04-16 11:35AM EDT460.0060.7259.5960.39-6.06-9.07%327426.36%
SPY240930C004610002024-04-16 10:19AM EDT461.0060.3758.7559.53-16.08-21.03%219226.19%
SPY240930C004620002024-04-12 3:45PM EDT462.0064.5057.9058.680.00-233226.02%
SPY240930C004630002024-04-04 9:34AM EDT463.0075.1357.0657.840.00-323725.86%
SPY240930C004640002024-04-05 10:47AM EDT464.0068.3056.2256.990.00-58625.69%
SPY240930C004650002024-04-11 3:33PM EDT465.0068.7755.3956.150.00-1025025.52%
SPY240930C004660002024-04-15 9:51AM EDT466.0064.5254.5655.310.00-738625.36%
SPY240930C004670002024-04-05 9:36AM EDT467.0064.3853.7354.480.00-630525.20%
SPY240930C004680002024-04-04 3:41PM EDT468.0061.9152.9053.660.00-2736025.04%
SPY240930C004690002024-04-04 11:58AM EDT469.0069.6252.0852.830.00-434324.88%
SPY240930C004700002024-04-16 9:49AM EDT470.0052.0051.2752.01-9.00-14.75%152524.72%
SPY240930C004710002024-04-15 2:37PM EDT471.0053.4950.4551.190.00-117124.56%
SPY240930C004720002024-04-04 3:59PM EDT472.0058.0549.6450.370.00-516424.40%
SPY240930C004730002024-04-05 9:36AM EDT473.0059.2248.8349.560.00-239224.24%
SPY240930C004750002024-04-16 9:34AM EDT475.0048.7047.2347.95-5.89-10.79%162723.93%
SPY240930C004800002024-04-16 2:48PM EDT480.0044.4343.3743.99-7.00-13.61%336323.16%
SPY240930C004850002024-04-15 3:30PM EDT485.0040.8039.5440.15+0.13+0.32%5060222.42%
SPY240930C004900002024-04-15 3:00PM EDT490.0037.6535.8136.430.00-538721.70%
SPY240930C004950002024-04-16 9:35AM EDT495.0033.8432.2432.83-0.56-1.63%13,44421.00%
SPY240930C005000002024-04-16 3:15PM EDT500.0030.2028.8329.40-0.32-1.05%51,01720.33%
SPY240930C005050002024-04-16 3:52PM EDT505.0026.2225.6126.12-0.88-3.25%6937719.68%
SPY240930C005100002024-04-16 1:32PM EDT510.0024.0022.5223.02+0.31+1.31%1758119.05%
SPY240930C005150002024-04-16 3:27PM EDT515.0021.0319.6120.11+0.19+0.91%4333218.46%
SPY240930C005200002024-04-16 2:07PM EDT520.0018.0417.0617.23-0.26-1.42%3977117.76%
SPY240930C005250002024-04-16 3:15PM EDT525.0015.4014.5914.74-0.37-2.35%1284717.22%
SPY240930C005300002024-04-16 2:08PM EDT530.0013.1712.3712.47+0.17+1.31%462,33516.71%
SPY240930C005350002024-04-16 2:29PM EDT535.0010.2510.2810.44-1.01-8.97%5938716.23%
SPY240930C005400002024-04-16 3:27PM EDT540.009.228.558.64-0.11-1.18%1395,80915.79%
SPY240930C005450002024-04-16 3:39PM EDT545.007.336.927.07-0.35-4.56%191,38115.38%
SPY240930C005500002024-04-16 3:49PM EDT550.005.965.595.72-0.32-5.10%631,82615.01%
SPY240930C005550002024-04-16 3:59PM EDT555.004.504.464.59-0.58-11.42%1551,26514.69%
SPY240930C005600002024-04-16 3:30PM EDT560.003.843.543.65-0.25-6.11%3831,14114.41%
SPY240930C005650002024-04-16 12:09PM EDT565.002.992.792.89-0.26-8.00%40461314.17%
SPY240930C005700002024-04-15 3:12PM EDT570.002.602.182.270.00-231,11213.97%
SPY240930C005750002024-04-16 9:52AM EDT575.001.821.691.78-0.26-12.50%72,99013.81%
SPY240930C005800002024-04-16 3:59PM EDT580.001.341.321.40-0.78-36.79%1223513.69%
SPY240930C005850002024-04-16 2:37PM EDT585.001.091.031.09-0.19-14.84%1521513.58%
SPY240930C005900002024-04-15 1:23PM EDT590.001.100.800.860.00-1136313.54%
SPY240930C005950002024-04-12 12:53PM EDT595.001.100.620.680.00-1028213.51%
SPY240930C006000002024-04-16 2:29PM EDT600.000.510.490.54-0.13-20.31%4326,41213.51%
SPY240930C006050002024-04-16 10:24AM EDT605.000.470.390.43-0.05-9.62%20024913.53%
SPY240930C006100002024-04-16 11:22AM EDT610.000.360.310.35-0.16-30.77%3132913.60%
SPY240930C006150002024-04-12 1:21PM EDT615.000.280.250.29-0.13-31.71%113813.70%
SPY240930C006200002024-04-16 11:36AM EDT620.000.230.200.24-0.06-20.69%41,32413.79%
SPY240930C006250002024-04-10 9:41AM EDT625.000.190.160.20-0.14-42.42%12413.92%
SPY240930C006300002024-04-15 3:46PM EDT630.000.200.130.170.00-344314.06%
SPY240930C006350002024-04-12 10:46AM EDT635.000.220.110.150.00-111014.26%
SPY240930C006400002024-04-16 1:31PM EDT640.000.120.090.13-0.02-14.29%1354014.43%
SPY240930C006450002024-04-11 2:49PM EDT645.000.200.070.110.00-12614.55%
SPY240930C006500002024-04-15 9:42AM EDT650.000.140.060.100.00-527114.80%
SPY240930C006550002024-04-15 3:41PM EDT655.000.080.050.090.00-10066514.99%
PutsforSeptember 30, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY240930P003000002024-04-16 3:20PM EDT300.000.760.790.82-0.16-17.39%273837.96%
SPY240930P003050002024-04-16 2:53PM EDT305.000.820.840.88+0.06+7.89%133637.31%
SPY240930P003100002024-04-15 12:11PM EDT310.000.800.890.930.00-119636.56%
SPY240930P003150002024-04-11 10:07AM EDT315.000.810.950.990.00-115635.86%
SPY240930P003200002024-04-12 10:30AM EDT320.000.961.011.050.00-418335.16%
SPY240930P003250002024-04-10 9:30AM EDT325.000.931.081.120.00-216434.49%
SPY240930P003300002024-04-16 1:58PM EDT330.001.181.151.19+0.03+2.61%280333.80%
SPY240930P003350002024-04-16 3:03PM EDT335.001.181.221.26-0.15-11.28%634433.09%
SPY240930P003400002024-04-15 2:21PM EDT340.001.301.291.34-0.10-7.14%121232.42%
SPY240930P003450002024-04-16 11:24AM EDT345.001.431.381.42+0.11+8.33%16431.73%
SPY240930P003500002024-04-16 9:36AM EDT350.001.601.471.51+0.05+3.23%71,40731.06%
SPY240930P003550002024-04-12 1:22PM EDT355.001.621.561.610.00-2142730.41%
SPY240930P003600002024-04-12 12:33PM EDT360.001.681.661.710.00-459829.74%
SPY240930P003650002024-04-16 10:50AM EDT365.001.901.771.83+0.37+24.18%147529.11%
SPY240930P003700002024-04-15 2:02PM EDT370.002.001.891.950.00-1036028.47%
SPY240930P003750002024-04-16 11:43AM EDT375.002.062.022.08-0.09-4.19%123427.83%
SPY240930P003800002024-04-16 11:12AM EDT380.002.252.152.22-0.10-4.26%18242427.19%
SPY240930P003850002024-04-15 3:51PM EDT385.002.482.302.370.00-541,59926.55%
SPY240930P003870002024-04-10 10:53AM EDT387.001.902.362.430.00-21,03726.29%
SPY240930P003880002024-04-12 12:37PM EDT388.002.332.402.460.00-1626.16%
SPY240930P003890002024-03-25 10:08AM EDT389.001.792.432.500.00-21126.05%
SPY240930P003900002024-04-16 9:30AM EDT390.002.602.462.53-0.05-1.89%831425.92%
SPY240930P003910002024-04-03 9:43AM EDT391.001.942.502.560.00-1425.78%
SPY240930P003920002024-04-02 12:18PM EDT392.002.052.532.600.00-3925.67%
SPY240930P003930002024-04-09 12:16PM EDT393.002.002.572.640.00-81925.55%
SPY240930P003940002024-04-02 12:21PM EDT394.002.092.602.670.00-21325.42%
SPY240930P003950002024-04-10 10:15AM EDT395.002.152.642.710.00-111125.30%
SPY240930P003960002024-03-15 2:40PM EDT396.002.592.382.510.00-2624.63%
SPY240930P003970002024-04-03 10:52AM EDT397.001.982.712.780.00-1325.04%
SPY240930P003980002024-03-12 9:48AM EDT398.002.602.312.350.00-11823.85%
SPY240930P003990002024-03-15 11:41AM EDT399.002.632.482.610.00-15324.24%
SPY240930P004000002024-04-16 12:53PM EDT400.002.832.832.90-0.24-7.82%71,48024.67%
SPY240930P004010002024-03-25 10:00AM EDT401.002.042.872.940.00-11324.55%
SPY240930P004020002024-03-04 4:32PM EDT402.002.452.082.150.00-11022.57%
SPY240930P004030002024-04-04 3:18PM EDT403.002.492.953.030.00-1124.32%
SPY240930P004040002024-04-04 1:41PM EDT404.002.032.993.070.00-1824.19%
SPY240930P004050002024-04-16 2:35PM EDT405.003.073.043.11+0.47+18.08%706424.06%
SPY240930P004060002024-04-09 9:55AM EDT406.002.313.083.160.00-1623.94%
SPY240930P004070002024-04-09 9:57AM EDT407.002.343.133.200.00-1323.81%
SPY240930P004080002024-04-12 12:28PM EDT408.003.013.173.250.00-3523.70%
SPY240930P004090002024-04-12 12:45PM EDT409.003.153.223.300.00-1523.58%
SPY240930P004100002024-04-16 1:59PM EDT410.003.143.273.35+0.06+1.95%1719123.47%
SPY240930P004110002024-04-12 12:11PM EDT411.003.003.313.390.00-102723.33%
SPY240930P004120002024-03-19 9:31AM EDT412.002.943.363.440.00-2523.21%
SPY240930P004130002024-04-15 11:33AM EDT413.002.953.413.500.00-11823.11%
SPY240930P004140002024-03-19 9:31AM EDT414.003.043.463.550.00-22022.98%
SPY240930P004150002024-04-12 12:38PM EDT415.003.403.523.600.00-334822.86%
SPY240930P004160002024-04-05 9:43AM EDT416.002.983.573.650.00-12222.73%
SPY240930P004170002024-02-01 10:32AM EDT417.005.403.003.070.00-214521.48%
SPY240930P004180002024-04-03 9:58AM EDT418.002.773.683.770.00-51622.51%
SPY240930P004190002024-04-10 11:47AM EDT419.003.943.733.82+0.89+29.18%2822.38%
SPY240930P004200002024-04-16 10:47AM EDT420.003.993.793.88+0.14+3.64%6796322.26%
SPY240930P004210002024-04-16 3:14PM EDT421.003.763.853.94+0.79+26.60%24522.15%
SPY240930P004220002024-02-05 12:04PM EDT422.005.333.513.560.00-22021.30%
SPY240930P004230002024-03-12 1:27PM EDT423.003.332.772.840.00-23219.82%
SPY240930P004240002024-04-12 12:19PM EDT424.003.744.034.120.00-3521.78%
SPY240930P004250002024-04-16 11:47AM EDT425.004.154.094.19-0.20-4.60%350121.68%
SPY240930P004260002024-02-16 3:45PM EDT426.004.653.753.850.00-12920.92%
SPY240930P004270002024-04-10 10:55AM EDT427.003.334.224.320.00-13221.44%
SPY240930P004280002024-04-11 2:38PM EDT428.003.044.294.390.00-213321.33%
SPY240930P004290002024-04-15 3:13PM EDT429.004.614.364.460.00-114621.21%
SPY240930P004300002024-04-16 3:14PM EDT430.004.304.434.53+0.44+11.40%482,62421.09%
SPY240930P004310002024-04-10 9:32AM EDT431.004.724.504.60+1.08+29.67%411020.97%
SPY240930P004320002024-04-02 9:44AM EDT432.003.434.574.670.00-24520.85%
SPY240930P004330002024-03-28 11:43AM EDT433.004.664.654.75+1.73+59.04%16620.74%
SPY240930P004340002024-03-07 10:38AM EDT434.004.093.673.790.00-11519.12%
SPY240930P004350002024-04-15 2:52PM EDT435.005.024.804.90-0.04-0.79%19820.50%
SPY240930P004360002024-03-05 4:12PM EDT436.004.843.984.120.00-33219.18%
SPY240930P004370002024-04-16 9:57AM EDT437.005.074.965.06+0.15+3.05%114720.27%
SPY240930P004380002024-03-25 9:31AM EDT438.003.475.045.150.00-11320.17%
SPY240930P004390002024-04-16 10:22AM EDT439.005.315.125.23+0.68+14.69%239920.04%
SPY240930P004400002024-04-16 3:14PM EDT440.005.095.215.32-0.37-6.78%182,06219.93%
SPY240930P004410002024-04-10 10:43AM EDT441.003.965.295.400.00-12,01419.81%
SPY240930P004420002024-04-16 9:34AM EDT442.005.485.385.49+0.96+21.24%211019.69%
SPY240930P004430002024-04-16 9:55AM EDT443.005.715.475.58+2.13+59.50%1227619.58%
SPY240930P004440002024-04-16 9:59AM EDT444.005.665.615.68+2.16+61.71%30429919.47%
SPY240930P004450002024-04-16 10:18AM EDT445.005.795.665.78-0.12-2.03%3717719.36%
SPY240930P004460002024-04-10 10:55AM EDT446.004.465.755.870.00-21219.24%
SPY240930P004470002024-04-16 1:30PM EDT447.006.135.855.97+1.98+47.71%224319.12%
SPY240930P004480002024-04-16 11:39AM EDT448.006.145.956.07+1.08+21.34%61619.01%
SPY240930P004490002024-04-15 2:03PM EDT449.006.196.056.17+0.07+1.14%61918.89%
SPY240930P004500002024-04-16 3:44PM EDT450.006.126.166.28-0.26-4.08%481,97318.78%
SPY240930P004510002024-03-15 9:44AM EDT451.005.495.415.580.00-102917.73%
SPY240930P004520002024-04-12 3:15PM EDT452.006.006.386.500.00-65218.55%
SPY240930P004530002024-04-15 11:54AM EDT453.006.726.496.62+1.35+25.14%115518.45%
SPY240930P004540002024-04-16 11:18AM EDT454.006.816.616.73+1.56+29.71%853118.33%
SPY240930P004550002024-04-16 3:25PM EDT455.006.486.786.85-0.22-3.28%49742318.22%
SPY240930P004560002024-04-16 2:51PM EDT456.006.676.906.97+0.27+4.22%1971,50218.10%
SPY240930P004570002024-04-16 10:21AM EDT457.007.136.977.09+0.83+13.17%15710517.98%
SPY240930P004580002024-04-16 2:10PM EDT458.006.997.097.22+1.96+38.97%164517.88%
SPY240930P004590002024-04-16 1:58PM EDT459.007.327.227.35+1.69+30.02%26317.77%
SPY240930P004600002024-04-16 3:59PM EDT460.007.387.357.48-0.32-4.16%7569517.65%
SPY240930P004610002024-04-16 11:22AM EDT461.007.787.497.62+0.32+4.29%13017.54%
SPY240930P004620002024-04-16 10:16AM EDT462.007.637.627.75-0.29-3.66%1018917.42%
SPY240930P004630002024-04-16 11:10AM EDT463.007.997.827.89+0.92+13.01%9323017.31%
SPY240930P004640002024-04-16 12:20PM EDT464.007.917.978.04+0.80+11.25%14333617.20%
SPY240930P004650002024-04-16 1:44PM EDT465.008.128.068.19+0.16+2.01%29154517.09%
SPY240930P004660002024-04-16 2:14PM EDT466.008.198.238.34+0.72+9.64%19150816.98%
SPY240930P004670002024-04-12 2:27PM EDT467.007.508.368.500.00-4213916.87%
SPY240930P004680002024-04-11 10:06AM EDT468.008.618.528.66+1.89+28.12%35516.76%
SPY240930P004690002024-04-15 3:22PM EDT469.008.978.688.820.00-1383316.65%
SPY240930P004700002024-04-16 11:37AM EDT470.009.018.858.99-0.08-0.88%1297516.54%
SPY240930P004710002024-04-16 2:35PM EDT471.008.999.029.16+2.76+44.30%2330916.43%
SPY240930P004720002024-04-16 10:41AM EDT472.009.689.199.33+0.64+7.08%862116.32%
SPY240930P004730002024-04-16 9:30AM EDT473.009.609.379.51-0.26-2.64%292816.21%
SPY240930P004750002024-04-16 3:03PM EDT475.009.439.749.88-0.61-6.08%152,36315.99%
SPY240930P004800002024-04-16 3:20PM EDT480.0010.3410.8010.89-0.76-6.85%7563,45215.45%
SPY240930P004850002024-04-16 3:56PM EDT485.0011.7911.9312.02-0.51-4.15%2311,43414.91%
SPY240930P004900002024-04-16 3:28PM EDT490.0012.9513.1813.30-0.65-4.78%391,04714.38%
SPY240930P004950002024-04-16 3:17PM EDT495.0014.1214.5914.73-0.71-4.79%3694213.84%
SPY240930P005000002024-04-16 3:17PM EDT500.0016.1716.1616.34-0.34-2.06%2491,50313.30%
SPY240930P005050002024-04-16 4:09PM EDT505.0018.0017.9718.15+0.19+1.07%18535112.77%
SPY240930P005100002024-04-16 3:21PM EDT510.0019.1619.9820.13-1.05-5.20%6381,46112.19%
SPY240930P005150002024-04-16 4:07PM EDT515.0022.2222.2222.37-0.14-0.63%3,3453,11211.61%
SPY240930P005200002024-04-16 3:59PM EDT520.0024.7424.6024.80+0.19+0.77%7282,27410.96%
SPY240930P005250002024-04-16 10:05AM EDT525.0026.8627.0727.79+3.69+15.93%1355210.52%
SPY240930P005300002024-04-16 3:13PM EDT530.0029.2830.1130.88-1.12-3.68%610,3319.88%
SPY240930P005350002024-04-16 10:09AM EDT535.0033.4733.4934.30+3.68+12.35%13,8789.20%
SPY240930P005400002024-04-16 10:15AM EDT540.0036.3637.2338.09-0.44-1.20%2518.50%
SPY240930P005450002024-04-12 12:32PM EDT545.0035.4041.3742.270.00-3157.81%
SPY240930P005500002024-04-15 3:29PM EDT550.0045.7646.0647.020.00-5627.87%
SPY240930P005550002024-04-15 3:26PM EDT555.0050.3051.0552.020.00-318.50%
SPY240930P005600002024-04-10 1:28PM EDT560.0045.5156.0557.020.00-509.12%
SPY240930P005650002024-03-21 9:44AM EDT565.0042.0061.0562.020.00-119.72%
SPY240930P005700002024-03-27 4:09PM EDT570.0046.5566.0567.030.00-101010.35%
SPY240930P005750002024-02-16 11:56AM EDT575.0074.1164.7465.520.00-100.00%
SPY240930P005800002024-03-26 3:36PM EDT580.0060.2076.0477.030.00-1011.51%
SPY240930P005900002024-04-16 3:56PM EDT590.0085.8786.0387.03+6.38+8.03%2212.62%
SPY240930P005950002024-04-16 3:56PM EDT595.0090.9091.0392.03+10.10+12.50%2013.17%
SPY240930P006000002024-04-15 3:45PM EDT600.0095.7596.0397.030.00-1013.71%