Canada markets closed

SPDR S&P 500 ETF Trust (SPY)

NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
529.45+0.76 (+0.14%)
At close: 04:00PM EDT
529.60 +0.15 (+0.03%)
After hours: 07:59PM EDT
In The Money
Show:ListStraddle
CallsforJanuary 17, 2025
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY250117C001800002024-04-29 12:40PM EDT180.00333.66350.77354.060.00-17375.33%
SPY250117C001850002024-04-29 12:40PM EDT185.00328.91345.95349.240.00-12374.39%
SPY250117C001900002024-04-02 11:47AM EDT190.00332.17317.49319.800.00-4160.00%
SPY250117C001950002024-03-22 11:58AM EDT195.00331.72303.54306.320.00-190.00%
SPY250117C002000002024-05-07 3:35PM EDT200.00321.03331.52334.740.00-110971.51%
SPY250117C002050002024-04-04 11:20AM EDT205.00322.49310.12312.350.00-1190.00%
SPY250117C002100002024-04-15 11:12AM EDT210.00305.94320.15322.180.00-21659.23%
SPY250117C002150002024-03-15 11:31AM EDT215.00301.77300.67302.960.00-370.00%
SPY250117C002200002024-04-03 10:50AM EDT220.00306.00293.53295.460.00-130.00%
SPY250117C002250002024-05-06 9:34AM EDT225.00293.36307.48310.550.00-1366.62%
SPY250117C002300002024-04-22 11:48AM EDT230.00272.73302.68305.710.00-32565.66%
SPY250117C002350002024-05-15 10:53AM EDT235.00297.00297.88300.880.00-34364.70%
SPY250117C002400002024-04-22 9:52AM EDT240.00264.34293.08296.050.00-2863.75%
SPY250117C002450002024-04-18 11:20AM EDT245.00265.47288.28291.220.00-220762.81%
SPY250117C002500002024-05-15 4:04PM EDT250.00284.61283.48286.390.00-124061.86%
SPY250117C002550002024-05-15 3:25PM EDT255.00279.98278.68281.560.00-11660.92%
SPY250117C002600002024-05-01 3:00PM EDT260.00254.75273.88276.720.00-17559.96%
SPY250117C002650002024-05-16 12:01PM EDT265.00271.58269.09271.900.00-11959.05%
SPY250117C002700002024-05-08 11:58AM EDT270.00253.60264.29267.080.00-34258.12%
SPY250117C002750002024-03-25 3:39PM EDT275.00254.45235.36238.380.00-1210.00%
SPY250117C002800002024-04-17 2:13PM EDT280.00230.80254.71257.440.00-12856.30%
SPY250117C002850002024-05-15 10:21AM EDT285.00248.36249.92252.620.00-11055.39%
SPY250117C002900002024-04-24 1:26PM EDT290.00223.79245.14247.800.00-21554.50%
SPY250117C002950002024-05-08 4:04PM EDT295.00229.69240.35242.990.00-12753.60%
SPY250117C003000002024-05-17 1:19PM EDT300.00236.15235.57238.17-0.84-0.35%149052.71%
SPY250117C003050002024-04-19 9:50AM EDT305.00204.25230.79233.360.00-22851.83%
SPY250117C003100002024-05-15 12:10PM EDT310.00225.67226.01228.550.00-23650.94%
SPY250117C003150002024-05-17 10:26AM EDT315.00222.17221.23223.75+1.28+0.58%103450.07%
SPY250117C003200002024-03-11 3:38PM EDT320.00201.73203.87205.470.00-21400.00%
SPY250117C003250002024-03-12 11:32AM EDT325.00201.70200.55202.390.00-8800.00%
SPY250117C003300002024-05-17 9:30AM EDT330.00207.47206.92209.35+7.26+3.63%29749.34%
SPY250117C003350002024-04-05 9:30AM EDT335.00191.37185.90187.580.00-1420.00%
SPY250117C003400002024-04-22 11:29AM EDT340.00168.00197.40199.770.00-222647.50%
SPY250117C003450002024-04-30 2:30PM EDT345.00171.54192.66194.990.00-104146.59%
SPY250117C003500002024-05-13 10:34AM EDT350.00181.36187.92190.220.00-11,23045.71%
SPY250117C003550002024-04-09 1:00PM EDT355.00174.89175.04176.530.00-23429.35%
SPY250117C003600002024-05-17 3:38PM EDT360.00179.40178.45180.30-1.30-0.72%31,05743.45%
SPY250117C003650002024-05-17 3:26PM EDT365.00174.70174.00175.93+0.20+0.11%11,27343.07%
SPY250117C003700002024-05-15 2:34PM EDT370.00168.89169.00171.190.00-430442.22%
SPY250117C003750002024-05-13 12:17PM EDT375.00157.49164.29166.440.00-1038941.35%
SPY250117C003800002024-05-14 9:42AM EDT380.00153.30159.58161.700.00-374840.50%
SPY250117C003850002024-05-15 10:46AM EDT385.00153.72154.87156.970.00-1549339.65%
SPY250117C003900002024-05-14 11:18AM EDT390.00144.17150.18152.240.00-235738.81%
SPY250117C003950002024-05-15 3:30PM EDT395.00146.23145.49147.520.00-128837.96%
SPY250117C004000002024-05-17 12:55PM EDT400.00141.16140.81142.81-1.15-0.81%41,78637.13%
SPY250117C004050002024-05-16 4:00PM EDT405.00136.93136.14138.120.00-61,16736.31%
SPY250117C004100002024-05-13 12:43PM EDT410.00124.24131.49133.430.00-21,30335.48%
SPY250117C004150002024-05-17 9:42AM EDT415.00127.20126.85128.76-1.28-1.00%21,56434.67%
SPY250117C004200002024-05-15 2:37PM EDT420.00122.00122.22124.100.00-32,74633.86%
SPY250117C004250002024-05-15 3:30PM EDT425.00118.24117.61119.460.00-12,43333.07%
SPY250117C004300002024-05-16 3:17PM EDT430.00113.41113.02114.83-1.24-1.08%31,66532.27%
SPY250117C004350002024-05-15 3:28PM EDT435.00109.22108.45110.230.00-31,57731.48%
SPY250117C004400002024-05-15 11:41AM EDT440.00103.57103.90105.650.00-212,89630.71%
SPY250117C004450002024-05-15 1:50PM EDT445.0099.5699.38101.100.00-11,36129.94%
SPY250117C004500002024-05-16 1:07PM EDT450.0096.7694.9096.580.00-32,43229.19%
SPY250117C004550002024-05-17 3:48PM EDT455.0090.7790.4492.09-0.55-0.60%22,37128.44%
SPY250117C004600002024-05-17 11:34AM EDT460.0085.7586.0287.64-2.43-2.76%112,15127.71%
SPY250117C004650002024-05-16 12:31PM EDT465.0083.0281.6583.220.00-41,82026.98%
SPY250117C004700002024-05-17 3:52PM EDT470.0077.9477.3178.85-1.10-1.39%117,08726.26%
SPY250117C004750002024-05-16 3:59PM EDT475.0072.7073.0374.530.00-85,45425.56%
SPY250117C004800002024-05-17 12:01PM EDT480.0069.1668.8170.27-1.00-1.43%528,68624.88%
SPY250117C004850002024-05-17 3:32PM EDT485.0065.1564.6466.06-1.65-2.47%14,83324.20%
SPY250117C004900002024-05-17 2:22PM EDT490.0059.6160.5561.93-1.67-2.73%37,95823.54%
SPY250117C004950002024-05-16 3:48PM EDT495.0057.0956.5357.860.00-13,61622.89%
SPY250117C005000002024-05-17 3:12PM EDT500.0053.1052.5853.88+0.01+0.02%1512,03322.25%
SPY250117C005050002024-05-17 3:24PM EDT505.0049.1948.7349.98-1.55-3.05%64,84721.63%
SPY250117C005100002024-05-17 12:34PM EDT510.0045.4144.9746.18-0.77-1.67%511,20421.02%
SPY250117C005150002024-05-17 9:42AM EDT515.0041.5541.3242.48-1.01-2.37%24,82920.43%
SPY250117C005200002024-05-17 3:51PM EDT520.0038.1138.2338.35-0.77-1.98%10014,68619.53%
SPY250117C005250002024-05-17 3:47PM EDT525.0034.6234.8034.91-0.59-1.68%14410,53618.99%
SPY250117C005300002024-05-17 3:56PM EDT530.0031.4131.5131.60-0.42-1.32%5,69313,05018.45%
SPY250117C005350002024-05-17 2:22PM EDT535.0027.3327.9728.81-1.81-6.21%151,68318.16%
SPY250117C005400002024-05-17 3:45PM EDT540.0025.2225.3625.44-0.77-2.96%977,71517.45%
SPY250117C005450002024-05-17 3:57PM EDT545.0022.4022.5322.61-0.84-3.61%504,39316.98%
SPY250117C005500002024-05-17 4:04PM EDT550.0019.8819.8819.96+0.15+0.76%1,16416,33916.53%
SPY250117C005550002024-05-17 3:24PM EDT555.0017.3717.4117.50-0.32-1.81%113,02216.10%
SPY250117C005600002024-05-17 3:49PM EDT560.0014.9815.1415.21-0.51-3.29%914,97915.69%
SPY250117C005650002024-05-17 3:46PM EDT565.0012.9413.0613.14-0.94-6.77%661,62115.31%
SPY250117C005700002024-05-17 3:59PM EDT570.0011.1911.1711.26-0.07-0.62%533,41714.95%
SPY250117C005750002024-05-17 3:58PM EDT575.009.439.509.57-0.25-2.58%464,78614.62%
SPY250117C005800002024-05-17 4:12PM EDT580.008.068.018.08+0.09+1.13%383,69814.31%
SPY250117C005850002024-05-17 10:52AM EDT585.006.816.706.81+0.12+1.79%22,01314.06%
SPY250117C005900002024-05-17 12:16PM EDT590.005.545.595.65-0.12-2.12%114,40113.78%
SPY250117C005950002024-05-17 9:52AM EDT595.004.594.614.71-0.34-6.90%1162313.58%
SPY250117C006000002024-05-17 3:09PM EDT600.003.853.823.86+0.05+1.32%905,86113.36%
SPY250117C006050002024-05-16 4:06PM EDT605.003.143.133.18+0.01+0.32%149813.20%
SPY250117C006100002024-05-17 2:13PM EDT610.002.452.562.60-0.28-10.26%599913.04%
SPY250117C006150002024-05-17 2:15PM EDT615.001.982.092.12-0.36-15.38%101,65212.91%
SPY250117C006200002024-05-17 1:37PM EDT620.001.711.701.74-0.01-0.58%21,57812.83%
SPY250117C006250002024-05-17 1:20PM EDT625.001.391.391.42-0.11-7.33%142712.75%
SPY250117C006300002024-05-17 3:59PM EDT630.001.151.141.17+0.01+0.88%147,28112.71%
SPY250117C006350002024-05-17 2:56PM EDT635.000.930.930.96-0.08-7.92%21,67812.67%
SPY250117C006400002024-05-17 3:34PM EDT640.000.780.760.80-0.11-12.36%31,05412.68%
SPY250117C006450002024-05-15 3:35PM EDT645.000.690.640.660.00-912412.67%
SPY250117C006500002024-05-17 2:36PM EDT650.000.530.530.56-0.08-13.11%158,05312.73%
SPY250117C006550002024-05-17 12:46PM EDT655.000.440.450.47-0.07-13.73%4016112.76%
SPY250117C006600002024-05-16 10:58AM EDT660.000.440.380.400.00-110512.83%
SPY250117C006650002024-05-17 9:30AM EDT665.000.350.320.35-0.01-2.78%229312.94%
SPY250117C006700002024-05-17 2:25PM EDT670.000.260.280.30-0.04-13.33%110,23213.03%
SPY250117C006750002024-05-16 11:04AM EDT675.000.290.240.260.00-122813.11%
SPY250117C006800002024-05-16 12:32PM EDT680.000.240.210.230.00-8363213.25%
SPY250117C006850002024-05-16 3:48PM EDT685.000.190.180.21-0.02-9.52%158213.42%
SPY250117C006900002024-05-17 9:58AM EDT690.000.150.160.18-0.04-21.05%2118013.48%
SPY250117C006950002024-05-15 3:53PM EDT695.000.150.140.160.00-825013.60%
SPY250117C007000002024-05-17 4:04PM EDT700.000.130.120.13-0.02-13.33%35515,82713.59%
SPY250117C007050002024-05-15 2:59PM EDT705.000.110.100.130.00-153313.89%
SPY250117C007100002024-05-17 11:41AM EDT710.000.110.100.12+0.04+57.14%314614.06%
SPY250117C007150002024-05-15 10:01AM EDT715.000.090.080.100.00-1038714.06%
SPY250117C007200002024-05-16 9:41AM EDT720.000.100.070.090.00-1048714.21%
SPY250117C007250002024-05-15 12:31PM EDT725.000.080.060.090.00-513314.48%
SPY250117C007300002024-05-06 12:55PM EDT730.000.040.060.080.00-3019614.58%
SPY250117C007350002024-05-03 2:12PM EDT735.000.050.050.070.00-5112814.65%
SPY250117C007400002024-05-16 2:31PM EDT740.000.050.040.070.00-114014.94%
SPY250117C007450002024-05-17 2:31PM EDT745.000.040.040.07-0.02-33.33%158115.19%
SPY250117C007500002024-05-13 9:53AM EDT750.000.050.040.060.00-12115.24%
SPY250117C007550002024-04-30 10:12AM EDT755.000.020.030.060.00-30031915.48%
SPY250117C007600002024-05-13 3:36PM EDT760.000.020.030.050.00-318515.48%
SPY250117C007650002024-05-17 3:37PM EDT765.000.050.030.05+0.02+66.67%117415.72%
SPY250117C007700002024-05-17 1:42PM EDT770.000.030.030.04-0.01-25.00%1967515.63%
PutsforJanuary 17, 2025
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY250117P001800002024-05-16 10:00AM EDT180.000.160.150.17-0.01-5.88%135,69650.00%
SPY250117P001850002024-05-10 3:48PM EDT185.000.200.170.180.00-83,25149.41%
SPY250117P001900002024-05-15 10:57AM EDT190.000.200.180.200.00-11,81648.78%
SPY250117P001950002024-05-14 9:42AM EDT195.000.230.200.210.00-154247.85%
SPY250117P002000002024-05-17 12:51PM EDT200.000.220.220.23-0.01-4.35%1006,85047.17%
SPY250117P002050002024-05-16 9:30AM EDT205.000.250.230.250.00-132746.48%
SPY250117P002100002024-05-09 12:42PM EDT210.000.300.250.270.00-128,26445.80%
SPY250117P002150002024-05-08 10:49AM EDT215.000.320.270.290.00-16,70945.07%
SPY250117P002200002024-05-15 1:49PM EDT220.000.310.300.310.00-16,36244.34%
SPY250117P002250002024-05-14 3:44PM EDT225.000.340.320.340.00-132643.75%
SPY250117P002300002024-05-03 2:17PM EDT230.000.420.340.360.00-52,11543.02%
SPY250117P002350002024-05-13 9:56AM EDT235.000.420.360.380.00-21,59842.26%
SPY250117P002400002024-05-03 10:24AM EDT240.000.510.390.410.00-2390441.65%
SPY250117P002450002024-05-17 4:11PM EDT245.000.420.410.43-0.02-4.55%532840.89%
SPY250117P002500002024-05-17 4:11PM EDT250.000.440.440.460.00-3655,08940.26%
SPY250117P002550002024-05-14 10:15AM EDT255.000.520.470.490.00-1031339.61%
SPY250117P002600002024-05-17 4:13PM EDT260.000.500.500.51-0.01-1.96%61598438.84%
SPY250117P002650002024-05-15 3:04PM EDT265.000.540.530.550.00-831938.28%
SPY250117P002700002024-05-17 11:26AM EDT270.000.560.560.58-0.07-11.11%263037.62%
SPY250117P002750002024-05-15 1:04PM EDT275.000.600.600.620.00-150737.04%
SPY250117P002800002024-05-14 4:13PM EDT280.000.700.630.650.00-594136.35%
SPY250117P002850002024-05-16 10:44AM EDT285.000.680.670.69+0.02+3.03%43,27335.74%
SPY250117P002900002024-05-17 4:11PM EDT290.000.720.710.73-0.01-1.37%102,47935.13%
SPY250117P002950002024-05-06 2:02PM EDT295.000.860.750.770.00-161134.51%
SPY250117P003000002024-05-17 2:40PM EDT300.000.800.790.810.00-12,53633.88%
SPY250117P003050002024-05-16 3:45PM EDT305.000.870.830.860.00-245633.30%
SPY250117P003100002024-05-16 10:43AM EDT310.000.880.880.910.00-302,45732.72%
SPY250117P003150002024-05-17 4:11PM EDT315.000.930.930.96-0.01-1.06%882032.12%
SPY250117P003200002024-05-15 4:14PM EDT320.000.990.971.010.00-158,20031.51%
SPY250117P003250002024-05-16 2:42PM EDT325.001.051.031.060.00-33,97830.90%
SPY250117P003300002024-05-16 12:50PM EDT330.001.091.081.120.00-22,64730.34%
SPY250117P003350002024-05-10 10:35AM EDT335.001.291.141.170.00-240929.71%
SPY250117P003400002024-05-16 1:16PM EDT340.001.211.201.23+0.02+1.68%21,70229.12%
SPY250117P003450002024-05-17 1:14PM EDT345.001.271.271.300.00-680128.57%
SPY250117P003500002024-05-17 3:42PM EDT350.001.361.351.36-0.01-0.73%135,45827.96%
SPY250117P003550002024-05-14 2:32PM EDT355.001.411.401.44-0.14-9.03%11,22727.42%
SPY250117P003600002024-05-17 12:56PM EDT360.001.511.481.51+0.01+0.67%216,26426.83%
SPY250117P003650002024-05-17 1:55PM EDT365.001.551.561.59-0.01-0.64%173,17826.27%
SPY250117P003700002024-05-17 3:55PM EDT370.001.651.641.67+0.01+0.61%17,57225.70%
SPY250117P003750002024-05-17 12:57PM EDT375.001.741.731.76+0.01+0.58%19,56925.15%
SPY250117P003800002024-05-17 2:56PM EDT380.001.821.831.86-0.02-1.09%44,91924.60%
SPY250117P003850002024-05-15 3:55PM EDT385.001.911.931.960.00-739,91024.05%
SPY250117P003900002024-05-15 2:14PM EDT390.002.062.042.070.00-47,11123.51%
SPY250117P003950002024-05-17 1:18PM EDT395.002.152.162.19+0.03+1.42%357,95722.98%
SPY250117P004000002024-05-17 3:42PM EDT400.002.322.282.32-0.01-0.43%13216,51422.46%
SPY250117P004050002024-05-16 3:59PM EDT405.002.452.422.46-0.03-1.21%12,53421.94%
SPY250117P004100002024-05-17 2:15PM EDT410.002.622.572.61+0.02+0.77%89,44221.42%
SPY250117P004150002024-05-16 1:30PM EDT415.002.782.742.770.00-43,60320.91%
SPY250117P004200002024-05-17 3:59PM EDT420.002.952.922.95+0.01+0.34%410,80020.40%
SPY250117P004250002024-05-17 3:16PM EDT425.003.103.123.15-0.05-1.59%18,05919.91%
SPY250117P004300002024-05-17 3:47PM EDT430.003.373.343.37-0.06-1.75%413,39319.43%
SPY250117P004350002024-05-17 4:01PM EDT435.003.583.583.61+0.04+1.13%228,15718.95%
SPY250117P004400002024-05-17 4:14PM EDT440.003.853.853.880.00-97,82218.49%
SPY250117P004450002024-05-17 1:53PM EDT445.004.184.144.18+0.07+1.70%38,52318.03%
SPY250117P004500002024-05-17 2:28PM EDT450.004.504.474.51-0.14-3.02%3011,85917.58%
SPY250117P004550002024-05-16 2:18PM EDT455.004.874.834.87-0.10-2.01%68,87417.12%
SPY250117P004600002024-05-17 12:46PM EDT460.005.375.215.29-0.03-0.56%1313,26516.70%
SPY250117P004650002024-05-17 2:08PM EDT465.005.765.675.72+0.04+0.70%97,65016.25%
SPY250117P004700002024-05-17 2:14PM EDT470.006.146.166.22-0.14-2.23%615,86415.82%
SPY250117P004750002024-05-17 11:43AM EDT475.006.906.716.77+0.04+0.58%47,86415.39%
SPY250117P004800002024-05-17 4:13PM EDT480.007.367.327.38-0.03-0.41%389,16714.96%
SPY250117P004850002024-05-17 2:57PM EDT485.008.087.998.06-0.09-1.10%555,43314.54%
SPY250117P004900002024-05-17 3:49PM EDT490.008.838.748.80-0.12-1.34%3928,03914.11%
SPY250117P004950002024-05-17 3:12PM EDT495.009.599.569.64-0.19-1.94%165,85013.70%
SPY250117P005000002024-05-17 3:57PM EDT500.0010.5210.4810.56-0.14-1.31%15111,75913.27%
SPY250117P005050002024-05-17 3:28PM EDT505.0011.5311.5011.58+0.05+0.44%85,11412.84%
SPY250117P005100002024-05-17 3:50PM EDT510.0012.7512.6412.72-0.20-1.54%739,79112.42%
SPY250117P005150002024-05-17 2:58PM EDT515.0014.0013.8913.98-0.22-1.55%513,47511.99%
SPY250117P005200002024-05-17 3:49PM EDT520.0015.3015.2815.38-0.49-3.10%45411,11111.55%
SPY250117P005250002024-05-17 3:40PM EDT525.0016.8716.8216.93-0.39-2.26%1074,36411.10%
SPY250117P005300002024-05-17 3:56PM EDT530.0018.6118.5418.65-0.26-1.38%742,56010.65%
SPY250117P005350002024-05-17 3:55PM EDT535.0020.5020.4620.56-0.26-1.25%3941,29410.18%
SPY250117P005400002024-05-17 3:59PM EDT540.0022.7222.5922.69-0.33-1.43%1247,3379.70%
SPY250117P005450002024-05-16 1:40PM EDT545.0025.0624.9525.10-0.08-0.32%6859.23%
SPY250117P005500002024-05-17 3:01PM EDT550.0028.0027.5827.75-0.27-0.96%82488.73%
SPY250117P005550002024-05-03 1:24PM EDT555.0044.9530.0431.210.00-1758.57%
SPY250117P005600002024-05-17 2:43PM EDT560.0034.8433.2734.52+0.84+2.47%252478.11%
SPY250117P005650002024-05-14 9:30AM EDT565.0044.5036.8338.160.00-1117.65%
SPY250117P005700002024-05-17 2:23PM EDT570.0043.0040.7542.16+2.58+6.38%5327.23%
SPY250117P005750002024-04-09 1:56PM EDT575.0058.2053.9654.970.00-16014.54%
SPY250117P005800002024-05-13 11:14AM EDT580.0058.1649.9251.530.00-307.48%
SPY250117P005850002024-05-15 11:38AM EDT585.0057.2054.9156.540.00-118.04%
SPY250117P005900002024-05-16 10:13AM EDT590.0059.6059.9061.550.00-118.58%
SPY250117P005950002024-05-15 12:24PM EDT595.0067.3064.8966.560.00-119.11%
SPY250117P006000002024-05-15 11:39AM EDT600.0072.3569.8871.570.00-159.63%
SPY250117P006050002024-05-17 3:08PM EDT605.0075.3474.8776.58+0.42+0.56%813610.14%
SPY250117P006100002024-03-25 9:44AM EDT610.0090.230.000.000.00-200.00%
SPY250117P006150002024-03-25 9:43AM EDT615.0095.310.000.000.00-9400.00%
SPY250117P006200002024-03-14 1:31PM EDT620.00108.35108.32109.720.00-4028.14%
SPY250117P006250002024-02-06 3:34PM EDT625.00132.13108.80113.500.00-1028.01%
SPY250117P006300002024-02-05 11:45AM EDT630.00139.67118.81120.300.00--029.95%
SPY250117P006450002024-04-03 10:47AM EDT645.00124.50134.15135.700.00-10032.27%
SPY250117P006500002024-04-26 3:25PM EDT650.00140.40119.75121.690.00-2014.51%
SPY250117P006550002023-07-14 3:44PM EDT655.00205.80206.50211.500.00--072.34%
SPY250117P006650002024-02-06 3:22PM EDT665.00172.09148.73153.500.00--033.23%
SPY250117P006700002024-04-04 3:56PM EDT670.00156.05157.18158.740.00-1034.02%
SPY250117P006750002024-03-28 10:05AM EDT675.00151.13165.88167.610.00-1037.44%
SPY250117P006850002024-01-31 11:16AM EDT685.00197.520.000.000.00-200.00%
SPY250117P006900002024-01-23 4:51PM EDT690.00205.20181.13183.550.00-1039.91%
SPY250117P007000002024-04-26 1:21PM EDT700.00190.25169.61171.820.00-4018.90%
SPY250117P007450002024-02-13 11:03AM EDT745.00250.61230.41232.850.00--041.48%
SPY250117P007600002024-05-07 3:49PM EDT760.00242.72229.42232.000.00--023.76%
SPY250117P007650002024-05-07 3:49PM EDT765.00247.74234.40237.020.00--024.15%
SPY250117P007700002024-05-15 3:42PM EDT770.00240.27239.39242.030.00-1024.52%