Canada markets close in 3 hours 25 minutes

SPDR S&P 500 ETF Trust (SPY)

NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
510.25-0.60 (-0.12%)
As of 12:35PM EDT. Market open.
In The Money
Show:ListStraddle
CallsforDecember 31, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY241231C003500002024-04-10 2:14PM EDT350.00176.97173.59175.080.00-47646.52%
SPY241231C003550002024-04-02 9:41AM EDT355.00175.07169.34170.590.00-21645.83%
SPY241231C003600002024-04-08 11:20AM EDT360.00172.54164.31165.550.00-221244.54%
SPY241231C003650002024-03-28 12:20PM EDT365.00172.05159.83161.010.00-2143.78%
SPY241231C003700002024-04-01 12:13PM EDT370.00165.55154.96156.210.00-42842.76%
SPY241231C003750002024-04-01 12:11PM EDT375.00160.68150.34151.550.00-21041.87%
SPY241231C003800002024-04-01 12:18PM EDT380.00156.18145.92147.050.00-4941.14%
SPY241231C003850002024-04-04 3:32PM EDT385.00143.69141.10142.300.00-1940.16%
SPY241231C003900002024-03-28 2:47PM EDT390.00148.56136.72137.800.00-543539.42%
SPY241231C003950002024-03-28 2:12PM EDT395.00144.15132.18133.200.00-52338.57%
SPY241231C004000002024-04-10 11:13AM EDT400.00130.00127.75128.810.00-1323337.90%
SPY241231C004050002024-04-04 11:10AM EDT405.00133.68123.20124.250.00-2837.07%
SPY241231C004100002024-03-28 1:05PM EDT410.00130.08118.48119.510.00-151036.08%
SPY241231C004150002024-04-04 3:32PM EDT415.00116.29114.05114.990.00-15135.26%
SPY241231C004200002024-03-28 2:47PM EDT420.00120.98109.57110.490.00-144034.46%
SPY241231C004250002024-01-24 1:57PM EDT425.0085.96101.60103.160.00--131.37%
SPY241231C004280002024-01-24 12:50PM EDT428.0082.7598.98100.520.00--130.95%
SPY241231C004290002024-03-28 1:09PM EDT429.00112.99101.35102.320.00-311932.92%
SPY241231C004300002024-03-28 1:07PM EDT430.00112.07100.71101.600.00-372632.90%
SPY241231C004310002024-03-28 1:06PM EDT431.00111.1999.76100.710.00-4332.74%
SPY241231C004320002024-03-28 1:08PM EDT432.00110.2698.8899.830.00-14832.58%
SPY241231C004330002024-03-28 1:09PM EDT433.00109.3597.8198.960.00-6332.44%
SPY241231C004340002024-03-28 1:06PM EDT434.00108.5397.1398.080.00-4632.28%
SPY241231C004350002024-04-05 10:47AM EDT435.00101.4096.1197.080.00-11432.04%
SPY241231C004360002024-03-28 1:05PM EDT436.00106.6295.3896.350.00-12731.99%
SPY241231C004370002024-03-01 2:53PM EDT437.0095.59104.99106.110.00-3439.56%
SPY241231C004380002024-01-24 2:50PM EDT438.0073.9890.3491.810.00--129.59%
SPY241231C004390002024-03-28 2:45PM EDT439.00103.7292.8093.700.00-2631.51%
SPY241231C004400002024-04-12 1:40PM EDT440.0090.8091.7192.830.00-413931.37%
SPY241231C004420002024-03-28 1:10PM EDT442.00101.3390.0191.080.00-3231.05%
SPY241231C004430002024-04-04 12:13PM EDT443.00100.2389.3490.370.00-2431.02%
SPY241231C004450002024-03-13 12:29PM EDT445.0092.2986.8187.930.00-2230.20%
SPY241231C004460002024-02-09 11:36AM EDT446.0077.6587.1688.670.00-2231.20%
SPY241231C004470002024-04-12 9:59AM EDT447.0089.4685.7086.640.00-1330.22%
SPY241231C004490002024-04-01 3:44PM EDT449.0093.7284.2185.080.00--030.03%
SPY241231C004500002024-04-10 10:15AM EDT450.0085.7183.4184.340.00-611029.96%
SPY241231C004510002024-03-28 1:10PM EDT451.0093.4182.3583.370.00-22129.73%
SPY241231C004530002024-01-24 12:38PM EDT453.0062.6377.6979.050.00-6227.60%
SPY241231C004550002024-04-12 11:11AM EDT455.0080.8379.1580.110.00-13329.24%
SPY241231C004560002024-04-01 11:53AM EDT456.0087.3178.2979.280.00-2329.10%
SPY241231C004570002024-04-01 11:48AM EDT457.0086.6377.2678.170.00-41428.77%
SPY241231C004580002024-04-11 10:16AM EDT458.0077.4176.4477.340.00-12628.64%
SPY241231C004590002024-04-11 3:42PM EDT459.0082.3075.7976.630.00-21228.58%
SPY241231C004600002024-04-10 1:20PM EDT460.0076.9374.7975.810.00-12528.45%
SPY241231C004610002024-03-13 1:36PM EDT461.0078.9273.4274.440.00-3327.94%
SPY241231C004620002024-03-13 1:26PM EDT462.0078.4272.5973.620.00-2527.81%
SPY241231C004630002024-02-20 1:53PM EDT463.0060.5382.2983.290.00-2234.59%
SPY241231C004650002024-04-10 9:59AM EDT465.0073.3670.6971.690.00-23527.75%
SPY241231C004660002024-04-01 11:53AM EDT466.0078.8769.8670.740.00-2227.52%
SPY241231C004670002024-03-05 2:44PM EDT467.0066.2070.6171.560.00-71328.46%
SPY241231C004680002024-04-12 11:29AM EDT468.0070.4168.6069.430.00-1527.46%
SPY241231C004690002024-04-12 12:24PM EDT469.0068.7567.6368.440.00-709227.20%
SPY241231C004700002024-04-11 1:34PM EDT470.0072.0266.9967.820.00-311827.19%
SPY241231C004710002024-04-10 3:25PM EDT471.0069.0065.8466.830.00-3426.93%
SPY241231C004720002024-04-09 1:50PM EDT472.0069.7365.0566.030.00-12126.80%
SPY241231C004730002024-03-15 3:53PM EDT473.0064.6263.7564.720.00-12326.33%
SPY241231C004740002024-04-01 11:52AM EDT474.0072.2363.4764.440.00-25226.53%
SPY241231C004750002024-04-11 3:46PM EDT475.0069.0462.9163.630.00-18126.39%
SPY241231C004760002024-04-02 11:33AM EDT476.0067.4761.8562.750.00-13426.20%
SPY241231C004770002024-03-13 1:29PM EDT477.0066.0860.6261.570.00-2725.82%
SPY241231C004780002024-03-12 9:30AM EDT478.0061.9761.9162.620.00-2226.84%
SPY241231C004790002024-04-05 3:51PM EDT479.0066.1159.5160.390.00-1425.80%
SPY241231C004800002024-04-12 10:03AM EDT480.0061.5058.8359.720.00-220425.74%
SPY241231C004810002024-04-12 3:33PM EDT481.0057.4458.0558.860.00-1625.55%
SPY241231C004820002024-02-29 11:47AM EDT482.0054.0066.5567.460.00-121931.23%
SPY241231C004830002024-04-12 3:33PM EDT483.0055.9056.6857.390.00-1225.34%
SPY241231C004840002024-02-16 4:08PM EDT484.0048.6255.8556.680.00-11925.24%
SPY241231C004850002024-04-12 1:30PM EDT485.0054.2255.4755.890.00-137325.10%
SPY241231C004860002024-03-15 9:57AM EDT486.0054.6353.7854.660.00-2112024.68%
SPY241231C004870002024-04-03 10:58AM EDT487.0060.9453.4654.270.00-22224.78%
SPY241231C004880002024-03-25 3:11PM EDT488.0060.4852.7153.500.00-25824.64%
SPY241231C004890002024-03-26 3:29PM EDT489.0059.3151.9752.770.00-11024.53%
SPY241231C004900002024-04-10 11:38AM EDT490.0053.0951.2352.030.00-125824.40%
SPY241231C004910002024-03-28 3:45PM EDT491.0060.5050.6751.420.00-1038324.36%
SPY241231C004920002024-03-27 3:11PM EDT492.0056.4549.7850.570.00-21024.17%
SPY241231C004930002024-04-01 10:02AM EDT493.0058.5049.2749.910.00-1724.09%
SPY241231C004940002024-04-04 12:40PM EDT494.0057.5048.3349.100.00-202623.92%
SPY241231C004950002024-04-12 10:45AM EDT495.0049.3747.5448.350.00-43423.78%
SPY241231C004960002024-04-04 11:19AM EDT496.0055.1747.4447.970.00-12123.86%
SPY241231C004970002024-04-09 10:34AM EDT497.0050.2046.1546.920.00-12423.54%
SPY241231C004980002024-04-12 10:05AM EDT498.0047.9645.7346.440.00-54323.56%
SPY241231C004990002024-04-12 10:18AM EDT499.0047.1645.0345.580.00-13723.35%
SPY241231C005000002024-04-15 11:43AM EDT500.0044.4644.3044.87+0.63+1.44%330723.23%
SPY241231C005010002024-04-15 10:56AM EDT501.0043.6643.7044.21-1.24-2.76%11023.13%
SPY241231C005020002024-03-15 1:35PM EDT502.0042.9742.2743.110.00-42722.78%
SPY241231C005030002024-04-12 12:29PM EDT503.0042.9141.9642.710.00-11522.83%
SPY241231C005040002024-03-15 1:39PM EDT504.0041.6840.9341.720.00-54522.54%
SPY241231C005050002024-04-04 3:04PM EDT505.0043.6640.8641.340.00-27422.60%
SPY241231C005060002024-04-01 9:36AM EDT506.0048.7640.1840.750.00-12222.53%
SPY241231C005070002024-04-15 9:31AM EDT507.0041.6739.5140.07+1.07+2.64%13822.42%
SPY241231C005080002024-04-01 10:19AM EDT508.0046.8838.7939.310.00-22022.25%
SPY241231C005090002024-04-01 11:53AM EDT509.0045.0437.9538.640.00-23022.13%
SPY241231C005100002024-04-15 12:10PM EDT510.0038.0637.4237.98+1.00+2.70%3218922.02%
SPY241231C005110002024-04-12 1:46PM EDT511.0037.1036.6437.34+0.33+0.90%5621.92%
SPY241231C005120002024-04-15 10:46AM EDT512.0036.5535.9936.69-6.75-15.59%12221.80%
SPY241231C005130002024-04-15 11:41AM EDT513.0035.9335.3636.12-0.32-0.88%153,65521.74%
SPY241231C005140002024-04-15 9:55AM EDT514.0036.9434.8335.59-0.56-1.49%52,02021.69%
SPY241231C005150002024-04-12 4:02PM EDT515.0036.1734.0634.75+2.07+6.07%13,21121.46%
SPY241231C005160002024-04-12 12:23PM EDT516.0034.9033.6534.210.00-42,08321.40%
SPY241231C005170002024-04-12 12:19PM EDT517.0033.9032.9533.490.00-13,54621.24%
SPY241231C005180002024-04-12 3:00PM EDT518.0031.4632.1932.960.00-42421.18%
SPY241231C005190002024-04-09 10:23AM EDT519.0036.3731.6432.340.00-22121.07%
SPY241231C005200002024-04-12 3:44PM EDT520.0031.9631.1931.73+1.23+4.00%126120.96%
SPY241231C005210002024-04-15 9:55AM EDT521.0032.4430.5731.12-0.34-1.04%13620.85%
SPY241231C005220002024-04-12 1:56PM EDT522.0029.8430.0130.550.00-5313820.76%
SPY241231C005250002024-04-12 12:52PM EDT525.0028.5228.2428.750.00-216720.43%
SPY241231C005300002024-04-12 11:05AM EDT530.0026.8825.3825.920.00-152419.91%
SPY241231C005350002024-04-15 10:03AM EDT535.0024.3622.7622.92+1.58+6.94%513419.23%
SPY241231C005400002024-04-12 3:38PM EDT540.0019.5420.2320.340.00-1841818.71%
SPY241231C005450002024-04-12 12:37PM EDT545.0018.4317.8617.980.00-29018.24%
SPY241231C005500002024-04-12 3:05PM EDT550.0016.8015.6815.79+1.56+10.24%270617.79%
SPY241231C005550002024-04-15 11:02AM EDT555.0013.5513.6713.81-3.00-18.13%339817.39%
SPY241231C005600002024-04-12 1:39PM EDT560.0011.8511.8912.030.00-1436917.03%
SPY241231C005650002024-04-12 3:30PM EDT565.0010.0010.1910.330.00-112316.63%
SPY241231C005700002024-04-15 12:01PM EDT570.009.008.748.86+0.20+2.27%39,76816.29%
SPY241231C005750002024-04-15 11:02AM EDT575.007.557.437.54+0.05+0.67%32,84415.96%
SPY241231C005800002024-04-15 10:37AM EDT580.006.586.316.42+0.13+2.02%117515.70%
SPY241231C005850002024-04-12 3:50PM EDT585.005.415.325.450.00-721015.46%
SPY241231C005900002024-04-12 3:05PM EDT590.004.454.464.580.00-481015.22%
SPY241231C005950002024-04-12 2:45PM EDT595.003.763.733.830.00-413515.00%
SPY241231C006000002024-04-15 9:30AM EDT600.003.553.123.21+0.40+12.70%131,64914.83%
SPY241231C006050002024-04-11 3:49PM EDT605.003.562.622.710.00-1129914.71%
SPY241231C006100002024-04-05 1:40PM EDT610.003.312.172.260.00-103514.57%
SPY241231C006150002024-04-10 10:40AM EDT615.002.311.811.890.00-1021314.47%
SPY241231C006200002024-04-12 3:42PM EDT620.001.551.511.580.00-285114.38%
SPY241231C006250002024-04-12 2:06PM EDT625.001.321.261.320.00-13014.30%
SPY241231C006300002024-04-15 10:08AM EDT630.001.201.051.10-0.31-20.53%19014.23%
SPY241231C006350002024-04-09 9:30AM EDT635.001.330.880.930.00-1914.22%
SPY241231C006400002024-04-12 3:55PM EDT640.000.830.740.790.00-27114.22%
SPY241231C006450002024-04-12 1:00PM EDT645.000.710.620.670.00-65114.22%
SPY241231C006500002024-04-12 3:46PM EDT650.000.600.530.570.00-20235914.23%
SPY241231C006550002024-04-02 2:30PM EDT655.000.710.450.500.00-15114.31%
SPY241231C006600002024-04-12 4:06PM EDT660.000.450.380.430.00-112614.35%
SPY241231C006650002024-04-12 12:55PM EDT665.000.380.330.370.00-42114.39%
SPY241231C006700002024-04-02 2:30PM EDT670.000.470.220.400.00-1214.89%
SPY241231C006750002024-04-15 9:32AM EDT675.000.310.180.36-0.04-11.43%16515.02%
PutsforDecember 31, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY241231P003500002024-04-15 10:20AM EDT350.002.432.452.51-0.17-6.54%5366228.38%
SPY241231P003550002024-04-10 9:48AM EDT355.002.412.592.65-0.12-4.74%215227.82%
SPY241231P003600002024-04-12 9:56AM EDT360.002.672.752.800.00-121127.27%
SPY241231P003650002024-03-18 12:55PM EDT365.002.902.902.960.00-12126.73%
SPY241231P003700002024-04-11 1:03PM EDT370.002.893.053.120.00-11,55026.17%
SPY241231P003750002024-04-11 9:51AM EDT375.003.083.263.31-0.04-1.28%1046725.64%
SPY241231P003800002024-04-12 2:25PM EDT380.003.703.423.490.00-1356625.09%
SPY241231P003850002024-04-15 11:51AM EDT385.003.713.643.70+0.51+15.94%313224.56%
SPY241231P003900002024-04-15 9:30AM EDT390.003.663.873.94-0.22-5.67%179424.07%
SPY241231P003950002024-04-12 11:32AM EDT395.004.194.104.150.00-166823.51%
SPY241231P004000002024-04-15 10:14AM EDT400.004.344.364.44-0.26-5.65%11,91623.04%
SPY241231P004050002024-04-12 1:10PM EDT405.005.094.634.700.00-31,52322.51%
SPY241231P004100002024-04-12 12:22PM EDT410.004.924.935.02-0.28-5.38%11,24222.03%
SPY241231P004150002024-04-12 10:36AM EDT415.005.525.235.320.00-19521.50%
SPY241231P004200002024-04-12 1:15PM EDT420.006.125.605.690.00-3919321.03%
SPY241231P004250002024-04-15 9:51AM EDT425.005.675.996.09+0.44+8.41%111320.56%
SPY241231P004280002024-04-11 3:59PM EDT428.005.476.206.320.00-361,04420.25%
SPY241231P004290002024-04-04 3:02PM EDT429.006.076.326.420.00-31320.17%
SPY241231P004300002024-04-10 9:58AM EDT430.006.086.406.500.00-39820.07%
SPY241231P004310002024-04-05 3:56PM EDT431.006.046.476.570.00-1619.96%
SPY241231P004320002024-04-08 9:41AM EDT432.006.056.546.640.00-11319.84%
SPY241231P004330002024-03-14 3:35PM EDT433.006.996.777.040.00-23120.06%
SPY241231P004340002024-03-14 3:25PM EDT434.007.026.867.140.00-2519.97%
SPY241231P004350002024-04-12 12:02PM EDT435.006.996.836.950.00-53719.59%
SPY241231P004360002024-04-05 9:43AM EDT436.006.686.907.010.00-12219.46%
SPY241231P004370002024-04-03 3:11PM EDT437.006.057.027.140.00-1619.40%
SPY241231P004380002024-04-12 2:34PM EDT438.007.717.147.220.00-3919.28%
SPY241231P004390002024-04-04 3:04PM EDT439.006.857.217.320.00-21619.19%
SPY241231P004400002024-04-12 1:40PM EDT440.008.097.317.420.00-431219.09%
SPY241231P004410002024-04-12 11:14AM EDT441.007.867.437.540.00-41019.01%
SPY241231P004420002024-03-21 10:08AM EDT442.006.107.517.620.00-1218.90%
SPY241231P004430002024-04-12 12:19PM EDT443.008.057.627.760.00-2518.83%
SPY241231P004440002024-03-07 4:25PM EDT444.007.657.127.310.00-11518.22%
SPY241231P004450002024-04-15 11:30AM EDT445.008.007.837.96+0.69+9.44%118918.63%
SPY241231P004460002024-03-14 9:46AM EDT446.007.548.108.410.00-1318.84%
SPY241231P004470002024-04-09 3:53PM EDT447.007.188.068.170.00-1318.43%
SPY241231P004480002024-03-22 12:34PM EDT448.006.898.218.310.00-1118.35%
SPY241231P004490002024-04-04 3:57PM EDT449.008.218.298.420.00-11118.25%
SPY241231P004500002024-04-15 10:39AM EDT450.008.568.448.55-0.44-4.89%144,61818.17%
SPY241231P004510002024-04-03 3:17PM EDT451.007.488.508.630.00-2918.04%
SPY241231P004520002024-03-28 9:47AM EDT452.006.778.618.730.00-3517.92%
SPY241231P004530002024-03-14 12:17PM EDT453.008.828.969.270.00-1318.18%
SPY241231P004540002024-04-03 1:04PM EDT454.007.608.919.030.00-61417.77%
SPY241231P004550002024-04-15 11:01AM EDT455.009.409.049.16-0.15-1.57%12917.68%
SPY241231P004560002024-02-22 11:42AM EDT456.0010.267.627.770.00-5216.31%
SPY241231P004570002024-03-21 1:54PM EDT457.007.679.349.460.00-3717.52%
SPY241231P004580002024-04-09 3:30PM EDT458.008.329.409.530.00-13417.37%
SPY241231P004590002024-04-10 1:11PM EDT459.009.409.599.680.00-11217.29%
SPY241231P004600002024-04-11 10:53AM EDT460.009.539.759.890.00-230117.25%
SPY241231P004610002024-04-15 12:19PM EDT461.0010.009.9110.03+0.36+3.88%111017.15%
SPY241231P004620002024-02-26 5:13PM EDT462.0010.727.737.880.00-2215.22%
SPY241231P004630002024-03-05 11:18AM EDT463.0010.858.798.890.00-2415.84%
SPY241231P004640002024-04-04 3:33PM EDT464.009.9410.3610.490.00-34316.88%
SPY241231P004650002024-04-12 3:31PM EDT465.009.8010.5110.64-1.55-13.66%120316.78%
SPY241231P004660002024-04-04 9:40AM EDT466.008.5410.6710.810.00-16516.70%
SPY241231P004670002024-04-02 9:32AM EDT467.009.4810.8010.890.00-24,75916.55%
SPY241231P004680002024-04-15 9:36AM EDT468.0010.5111.0011.13-0.35-3.22%516916.51%
SPY241231P004690002024-04-15 9:36AM EDT469.0010.6511.1711.30-0.29-2.65%14816.42%
SPY241231P004700002024-04-15 9:35AM EDT470.0010.7911.2311.36-1.31-10.83%5022216.25%
SPY241231P004710002024-04-12 2:33PM EDT471.0012.3211.5011.630.00-21316.23%
SPY241231P004720002024-03-13 11:53AM EDT472.0010.9211.8912.230.00-26416.43%
SPY241231P004730002024-04-02 9:34AM EDT473.0010.4611.8611.980.00-23916.04%
SPY241231P004740002024-04-02 9:36AM EDT474.0010.6512.0412.170.00-107615.95%
SPY241231P004750002024-04-12 3:13PM EDT475.0013.2012.2312.330.00-331615.84%
SPY241231P004760002024-03-21 1:50PM EDT476.0010.0712.4212.550.00-82715.77%
SPY241231P004770002024-03-28 11:07AM EDT477.009.8012.5712.710.00-23715.65%
SPY241231P004780002024-04-11 10:54AM EDT478.0012.3912.8012.940.00-11515.58%
SPY241231P004790002024-04-11 10:54AM EDT479.0012.6212.9613.100.00-1215.47%
SPY241231P004800002024-04-15 11:46AM EDT480.0013.1913.2013.33-0.73-5.24%358215.39%
SPY241231P004810002024-04-15 11:46AM EDT481.0013.4213.4113.55+1.81+15.59%32215.31%
SPY241231P004820002024-04-08 1:33PM EDT482.0011.8113.5713.710.00-3515.18%
SPY241231P004830002024-04-03 10:22AM EDT483.0011.7213.7813.930.00-304315.09%
SPY241231P004840002024-03-18 1:51PM EDT484.0013.5514.0514.200.00-2615.04%
SPY241231P004850002024-04-12 3:38PM EDT485.0015.2314.2714.400.00-1018614.93%
SPY241231P004860002024-03-26 12:51PM EDT486.0011.7514.4914.630.00-759014.84%
SPY241231P004870002024-03-15 12:45PM EDT487.0015.5414.9815.340.00-53315.05%
SPY241231P004880002024-03-15 11:48AM EDT488.0015.4715.2115.580.00-82114.96%
SPY241231P004890002024-04-12 3:28PM EDT489.0016.2315.0815.240.00-454814.50%
SPY241231P004900002024-04-15 10:15AM EDT490.0015.1715.4315.57-0.99-6.13%625714.46%
SPY241231P004910002024-04-12 3:36PM EDT491.0016.6815.6715.820.00-36014.37%
SPY241231P004920002024-03-27 1:59PM EDT492.0013.0215.9216.070.00-11914.28%
SPY241231P004930002024-04-05 2:02PM EDT493.0014.8516.1116.170.00-51614.09%
SPY241231P004940002024-02-14 2:47PM EDT494.0020.9516.7016.940.00-454714.31%
SPY241231P004950002024-04-12 3:31PM EDT495.0017.8316.6416.790.00-2113113.96%
SPY241231P004960002024-04-12 3:31PM EDT496.0018.1116.9017.000.00-213313.83%
SPY241231P004970002024-04-12 3:37PM EDT497.0018.3017.1717.330.00-26713.77%
SPY241231P004980002024-04-12 3:37PM EDT498.0018.5917.4417.610.00-218113.67%
SPY241231P004990002024-04-12 11:11AM EDT499.0018.3617.7917.940.00-303813.61%
SPY241231P005000002024-04-15 9:30AM EDT500.0017.3618.0218.18-1.94-10.05%660313.48%
SPY241231P005010002024-03-28 3:34PM EDT501.0014.2018.3618.510.00-13813.41%
SPY241231P005020002024-03-21 11:08AM EDT502.0015.0018.6418.780.00-14013.29%
SPY241231P005030002024-04-12 3:52PM EDT503.0019.7918.9719.120.00-21913.22%
SPY241231P005040002024-03-28 3:34PM EDT504.0014.9219.2219.350.00-16013.07%
SPY241231P005050002024-04-12 11:38AM EDT505.0019.4719.4119.560.00-23,38112.91%
SPY241231P005060002024-04-12 1:41PM EDT506.0021.3919.8420.000.00-485812.89%
SPY241231P005070002024-03-15 1:37PM EDT507.0021.1320.5820.950.00-6713.15%
SPY241231P005080002024-04-12 3:52PM EDT508.0021.4720.4920.650.00-41012.68%
SPY241231P005090002024-03-21 11:41AM EDT509.0016.6620.6920.990.00-21112.59%
SPY241231P005100002024-04-12 3:46PM EDT510.0021.9021.1621.330.00-5934712.48%
SPY241231P005110002024-04-12 1:49PM EDT511.0022.3321.3821.660.00-482812.37%
SPY241231P005120002024-04-10 1:17PM EDT512.0021.2221.7321.900.00-15612.20%
SPY241231P005130002024-04-15 9:36AM EDT513.0021.2522.2222.40-2.73-11.38%511512.18%
SPY241231P005140002024-04-15 9:36AM EDT514.0021.5822.5922.76-1.76-7.54%510612.07%
SPY241231P005150002024-04-15 9:54AM EDT515.0021.6722.9623.13-2.68-11.01%118611.97%
SPY241231P005160002024-04-12 12:22PM EDT516.0023.7023.2123.370.00-192911.78%
SPY241231P005170002024-04-12 12:19PM EDT517.0024.4023.8023.890.00-23111.75%
SPY241231P005180002024-04-12 11:07AM EDT518.0024.6524.1824.360.00-1421411.69%
SPY241231P005190002024-04-11 1:31PM EDT519.0021.8824.5324.710.00-3088811.56%
SPY241231P005200002024-04-15 9:39AM EDT520.0023.7124.8225.00-2.79-10.53%467411.38%
SPY241231P005210002024-04-11 12:53PM EDT521.0023.6925.3025.520.00-109,80311.33%
SPY241231P005220002024-04-12 3:05PM EDT522.0027.3125.6025.770.00-1031311.12%
SPY241231P005250002024-04-12 1:29PM EDT525.0029.0027.0527.240.00-12,38510.88%
SPY241231P005300002024-04-15 9:50AM EDT530.0028.0028.8029.67-2.11-7.01%101,81410.34%
SPY241231P005350002024-04-12 1:18PM EDT535.0033.0231.6932.540.00-22079.92%
SPY241231P005400002024-04-05 2:48PM EDT540.0033.2734.4535.35+1.78+5.65%22,7989.25%
SPY241231P005450002024-03-28 3:17PM EDT545.0029.8837.3938.410.00-6518.50%
SPY241231P005500002024-04-12 3:17PM EDT550.0043.3540.7241.770.00-31637.62%
SPY241231P005550002024-04-12 9:51AM EDT555.0042.1844.3545.170.00-145.79%
SPY241231P005600002024-04-01 9:30AM EDT560.0039.6548.5149.150.00-1190.00%
SPY241231P005650002024-04-04 1:14PM EDT565.0043.5552.7653.640.00-120.00%
SPY241231P005700002024-03-26 4:00PM EDT570.0051.3557.4558.680.00-110.00%
SPY241231P005800002024-03-05 10:49AM EDT580.0070.8056.5857.570.00-100.00%
SPY241231P006000002024-04-10 3:46PM EDT600.0085.2087.6088.700.00-400.00%
SPY241231P006050002024-04-10 3:46PM EDT605.0090.2292.6193.730.00-100.00%
SPY241231P006300002024-02-28 11:47AM EDT630.00123.75106.14107.340.00--00.00%
SPY241231P006500002024-03-28 11:38AM EDT650.00126.50137.52138.900.00-100.00%