Canada markets closed

SPDR S&P 500 ETF Trust (SPY)

NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
523.07-0.10 (-0.02%)
At close: 04:00PM EDT
522.95 -0.12 (-0.02%)
After hours: 07:59PM EDT
In The Money
Show:ListStraddle
CallsforDecember 19, 2025
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY251219C001500002024-03-28 12:22PM EDT150.00377.64376.02380.50+7.70+2.08%160060.32%
SPY251219C001550002024-01-09 10:30AM EDT155.00320.470.000.000.00-170.00%
SPY251219C001600002024-03-22 3:09PM EDT160.00368.54366.90371.500.00-22959.57%
SPY251219C001650002024-03-15 9:56AM EDT165.00349.97362.34366.960.00-1259.09%
SPY251219C001700002024-02-23 11:25AM EDT170.00345.34355.74359.600.00-23753.23%
SPY251219C001750002024-02-02 4:35PM EDT175.00325.55341.04344.860.00-8260.00%
SPY251219C001800002023-10-27 11:45AM EDT180.00243.25280.14285.000.00-200.00%
SPY251219C001900002023-07-25 2:11PM EDT190.00277.00254.00259.000.00-30310.00%
SPY251219C001950002023-10-31 2:02PM EDT195.00231.76267.09270.970.00-210.00%
SPY251219C002000002024-03-11 10:41AM EDT200.00316.75330.51335.000.00-116155.15%
SPY251219C002050002024-02-21 2:32PM EDT205.00299.10323.98327.840.00-61051.03%
SPY251219C002100002024-03-28 11:22AM EDT210.00323.91321.44326.00+4.06+1.27%21,31354.05%
SPY251219C002150002024-01-04 2:13PM EDT215.00262.17286.57290.430.00-2160.00%
SPY251219C002200002024-01-12 4:53PM EDT220.00264.56288.89292.730.00-350.00%
SPY251219C002250002024-03-13 12:26PM EDT225.00301.37307.89311.770.00-14551.92%
SPY251219C002300002024-03-01 2:11PM EDT230.00292.70303.38307.260.00-3551.36%
SPY251219C002350002023-06-09 10:31AM EDT235.00213.50218.00223.000.00-120.00%
SPY251219C002400002024-03-15 1:14PM EDT240.00285.01294.36298.240.00-21250.23%
SPY251219C002450002024-03-25 9:30AM EDT245.00289.12289.87293.750.00-162151.77%
SPY251219C002500002024-03-11 2:52PM EDT250.00274.43285.38289.260.00-113751.15%
SPY251219C002550002023-10-06 3:41PM EDT255.00197.25195.00200.000.00-110.00%
SPY251219C002600002024-02-01 4:07PM EDT260.00242.35264.42268.230.00-9735.74%
SPY251219C002650002024-02-21 3:00PM EDT265.00245.30269.92273.800.00-2547.39%
SPY251219C002700002024-02-21 2:44PM EDT270.00240.92265.45269.330.00-11346.85%
SPY251219C002750002023-11-10 1:15PM EDT275.00183.50201.00205.190.00-1500.00%
SPY251219C002800002024-03-21 11:52AM EDT280.00261.40258.54262.420.00-136147.52%
SPY251219C002850002024-01-12 2:24PM EDT285.00207.41230.89234.730.00-48880.00%
SPY251219C002900002024-02-08 11:18AM EDT290.00224.80237.23241.020.00-15034.51%
SPY251219C002950002024-02-27 2:59PM EDT295.00229.87245.04248.920.00-1345.64%
SPY251219C003000002024-03-25 12:13PM EDT300.00239.78240.77244.650.00-131845.19%
SPY251219C003050002024-02-08 3:41PM EDT305.00212.16224.00227.780.00-21333.95%
SPY251219C003100002024-02-09 11:34AM EDT310.00209.40219.61223.390.00-13233.73%
SPY251219C003150002024-02-23 2:09PM EDT315.00214.56225.53229.410.00-16342.03%
SPY251219C003200002024-03-05 12:50PM EDT320.00208.43223.15227.030.00-35942.95%
SPY251219C003250002024-03-27 12:04PM EDT325.00216.55218.76222.640.00-15842.40%
SPY251219C003300002024-03-27 2:05PM EDT330.00212.00214.19218.870.00-38142.26%
SPY251219C003350002024-02-13 4:34PM EDT335.00180.35201.06204.830.00-14134.96%
SPY251219C003400002024-03-15 10:06AM EDT340.00195.00205.50210.000.00-14241.06%
SPY251219C003450002024-02-02 3:03PM EDT345.00174.25189.65193.460.00-13132.26%
SPY251219C003500002024-03-15 3:08PM EDT350.00187.50196.98201.480.00-168640.08%
SPY251219C003550002024-03-08 11:05AM EDT355.00187.69192.45197.000.00-54339.45%
SPY251219C003600002024-03-07 12:19PM EDT360.00180.10188.15192.870.00-459639.02%
SPY251219C003650002024-03-07 10:42AM EDT365.00175.41184.08188.500.00-22738.45%
SPY251219C003700002024-03-07 10:42AM EDT370.00171.74179.83183.710.00-111237.64%
SPY251219C003750002024-03-21 1:34PM EDT375.00177.80175.57179.450.00-2418537.13%
SPY251219C003800002024-03-14 1:30PM EDT380.00163.20171.22175.810.00-190436.96%
SPY251219C003850002024-03-28 3:26PM EDT385.00170.00167.04171.50+4.80+2.91%343636.40%
SPY251219C003900002024-03-28 3:22PM EDT390.00163.84162.89166.77+2.33+1.44%81,34335.63%
SPY251219C003950002024-03-26 10:31AM EDT395.00158.76158.71162.580.00-11,15335.13%
SPY251219C004000002024-03-26 3:25PM EDT400.00152.10154.58158.480.00-42,77934.68%
SPY251219C004050002024-03-26 3:25PM EDT405.00147.97150.49154.000.00-41,24434.03%
SPY251219C004100002024-03-28 3:20PM EDT410.00147.22146.39150.54+1.95+1.34%12,00133.88%
SPY251219C004150002024-03-25 3:12PM EDT415.00139.87142.34146.110.00-71,32533.25%
SPY251219C004200002024-03-22 3:00PM EDT420.00138.81138.30142.040.00-389032.78%
SPY251219C004250002024-03-28 9:45AM EDT425.00136.04134.28137.99-0.21-0.15%31,53732.32%
SPY251219C004300002024-03-28 9:45AM EDT430.00132.04130.30133.97+1.96+1.51%31,77931.86%
SPY251219C004350002024-03-26 3:13PM EDT435.00125.00126.34129.970.00-12,28731.40%
SPY251219C004400002024-03-22 3:57PM EDT440.00123.46122.41126.010.00-21,69630.95%
SPY251219C004450002024-03-28 3:21PM EDT445.00120.60118.51122.08+4.76+4.11%11,87730.50%
SPY251219C004500002024-03-28 3:33PM EDT450.00117.22114.64118.17+3.72+3.28%156,66730.06%
SPY251219C004550002024-03-21 10:20AM EDT455.00112.00110.81114.260.00-16,54729.60%
SPY251219C004600002024-03-28 3:20PM EDT460.00109.36107.02110.39+4.37+4.16%491929.15%
SPY251219C004650002024-03-27 1:39PM EDT465.00102.15103.25106.560.00-51,59628.71%
SPY251219C004700002024-03-28 1:53PM EDT470.00101.0299.53102.76+0.68+0.68%13,38928.27%
SPY251219C004750002024-03-19 3:28PM EDT475.0091.1895.8599.010.00-11,85027.84%
SPY251219C004800002024-03-26 2:42PM EDT480.0091.9992.2195.300.00-101,55127.41%
SPY251219C004850002024-03-28 3:58PM EDT485.0090.2088.6291.64+1.50+1.69%41,17526.99%
SPY251219C004900002024-03-28 11:05AM EDT490.0088.0885.0788.02+3.58+4.24%180426.57%
SPY251219C004950002024-03-22 1:42PM EDT495.0081.7581.5784.450.00-184126.15%
SPY251219C005000002024-03-28 10:39AM EDT500.0079.0078.1280.94+2.35+3.07%21,71725.75%
SPY251219C005050002024-03-13 12:06PM EDT505.0070.5774.7277.480.00-131,03125.35%
SPY251219C005100002024-03-28 11:33AM EDT510.0073.3071.3774.07+2.40+3.39%11,33524.95%
SPY251219C005150002024-03-28 11:41AM EDT515.0069.6768.0870.72+2.22+3.29%178124.56%
SPY251219C005200002024-03-28 3:34PM EDT520.0068.6865.6067.44+3.19+4.87%111,65424.17%
SPY251219C005250002024-03-28 3:38PM EDT525.0063.8061.6964.21+3.39+5.61%151,23323.79%
SPY251219C005300002024-03-28 3:33PM EDT530.0060.4658.5961.06+3.83+6.76%1186023.42%
SPY251219C005350002024-03-25 10:00AM EDT535.0054.6055.5557.970.00-161123.05%
SPY251219C005400002024-03-26 11:46AM EDT540.0052.7752.5954.950.00-370322.69%
SPY251219C005450002024-03-26 3:31PM EDT545.0048.9049.7052.010.00-258022.33%
SPY251219C005500002024-03-28 10:40AM EDT550.0048.4746.8849.14+1.97+4.24%32,21721.98%
SPY251219C005550002024-03-21 10:32AM EDT555.0045.5244.1446.350.00-651721.64%
SPY251219C005600002024-03-28 12:54PM EDT560.0042.5341.9343.27+1.23+2.98%21,93221.16%
SPY251219C005650002024-03-28 1:11PM EDT565.0039.9039.3440.69+2.03+5.36%354820.85%
SPY251219C005700002024-03-28 12:37PM EDT570.0037.4036.8538.19+0.75+2.05%250920.54%
SPY251219C005750002024-03-28 11:03AM EDT575.0035.0334.4435.78+1.18+3.49%2526920.23%
SPY251219C005800002024-03-28 1:08PM EDT580.0032.8432.1333.46+1.28+4.06%828219.94%
SPY251219C005850002024-03-18 3:48PM EDT585.0026.4429.9131.230.00-412419.65%
SPY251219C005900002024-03-28 3:04PM EDT590.0028.5027.7929.10+1.75+6.54%1842719.37%
SPY251219C005950002024-03-27 3:28PM EDT595.0024.6425.7727.070.00-621219.10%
SPY251219C006000002024-03-28 2:32PM EDT600.0024.5023.8425.00+0.73+3.07%1793,47718.79%
SPY251219C006050002024-03-28 1:44PM EDT605.0022.6122.0223.30-0.54-2.33%13042618.59%
SPY251219C006100002024-03-21 11:02AM EDT610.0021.4620.3021.560.00-1711818.35%
SPY251219C006150002024-03-27 3:28PM EDT615.0018.0018.6819.920.00-913518.12%
SPY251219C006200002024-03-28 12:39PM EDT620.0017.6517.1618.38+0.65+3.82%22235217.90%
SPY251219C006250002024-03-28 3:20PM EDT625.0016.4915.7316.94+0.94+6.05%45917.69%
SPY251219C006300002024-03-26 9:30AM EDT630.0014.5814.4015.590.00-19817.49%
SPY251219C006350002024-03-28 3:01PM EDT635.0013.9613.3114.34+0.95+7.30%14517.31%
SPY251219C006400002024-03-26 3:37PM EDT640.0011.6012.2213.170.00-13817.14%
SPY251219C006450002024-03-26 3:25PM EDT645.0010.8711.1712.090.00-510216.98%
SPY251219C006500002024-03-28 3:46PM EDT650.0010.6610.1810.96+1.15+12.09%5834,25816.75%
SPY251219C006550002024-03-26 12:06PM EDT655.009.249.2810.160.00-14824016.68%
SPY251219C006600002024-03-28 3:25PM EDT660.008.988.449.31+0.60+7.16%186816.55%
SPY251219C006650002024-03-28 3:25PM EDT665.008.207.688.52+0.80+10.81%112116.42%
SPY251219C006700002024-03-28 3:39PM EDT670.007.466.987.80+0.75+11.18%2310816.31%
SPY251219C006750002024-03-28 3:39PM EDT675.006.806.347.14+0.48+7.59%36916.21%
SPY251219C006800002024-03-28 3:33PM EDT680.006.205.756.53+0.42+7.27%152516.11%
SPY251219C006850002024-03-28 2:59PM EDT685.005.655.225.97+0.60+11.88%231516.02%
SPY251219C006900002024-03-28 3:20PM EDT690.005.124.745.46+0.22+4.49%13615.94%
SPY251219C006950002024-03-21 9:41AM EDT695.004.504.314.990.00-11615.86%
SPY251219C007000002024-03-27 12:32PM EDT700.003.863.914.530.00-24815.76%
SPY251219C007050002024-03-28 11:08AM EDT705.003.793.424.17+0.30+8.60%21115.73%
SPY251219C007100002024-03-21 2:30PM EDT710.003.443.103.810.00-193415.66%
SPY251219C007150002024-03-25 3:28PM EDT715.002.992.803.500.00-11515.63%
SPY251219C007200002024-03-26 10:26AM EDT720.002.802.533.210.00-12415.59%
SPY251219C007250002024-03-21 10:25AM EDT725.002.602.302.940.00-101615.55%
SPY251219C007300002024-03-22 12:10PM EDT730.002.352.082.700.00-1012115.52%
SPY251219C007350002024-03-25 9:30AM EDT735.002.151.892.480.00-512915.49%
SPY251219C007400002024-03-25 3:23PM EDT740.001.981.722.280.00-199915.47%
SPY251219C007450002024-03-27 11:20AM EDT745.001.671.562.100.00-324515.46%
SPY251219C007500002024-03-19 2:03PM EDT750.001.291.421.930.00-521015.44%
SPY251219C007550002024-03-22 1:48PM EDT755.001.581.291.780.00-2915.44%
SPY251219C007600002024-03-25 10:40AM EDT760.001.441.181.650.00-133015.45%
SPY251219C007650002024-03-28 3:27PM EDT765.001.301.071.52+0.02+1.56%15715.44%
SPY251219C007700002024-03-27 12:49PM EDT770.001.211.001.250.00-25715.14%
SPY251219C007750002024-03-26 4:04PM EDT775.001.150.891.31-0.04-3.36%3715.47%
SPY251219C007850002024-03-28 11:29AM EDT785.000.960.601.28+0.06+6.67%11215.81%
PutsforDecember 19, 2025
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY251219P001500002024-03-28 10:15AM EDT150.000.690.640.79+0.04+6.15%121,11443.48%
SPY251219P001550002024-03-27 4:06PM EDT155.000.670.590.840.00-115142.76%
SPY251219P001600002024-03-28 3:04PM EDT160.000.730.640.89-0.06-7.59%150242.04%
SPY251219P001650002024-01-23 5:12PM EDT165.000.520.730.920.00-21341.20%
SPY251219P001700002024-03-21 3:19PM EDT170.000.870.730.990.00-62440.63%
SPY251219P001750002024-03-14 3:34PM EDT175.001.020.791.050.00-212739.99%
SPY251219P001800002024-03-15 3:57PM EDT180.001.050.841.100.00-3332939.30%
SPY251219P001850002024-03-15 1:48PM EDT185.001.180.901.170.00-113738.72%
SPY251219P001900002024-01-29 11:51AM EDT190.001.201.031.180.00-32537.84%
SPY251219P001950002024-03-04 1:38PM EDT195.001.131.021.300.00-53537.50%
SPY251219P002000002024-03-27 3:16PM EDT200.001.251.251.370.00-464,32736.91%
SPY251219P002050002024-02-21 11:58AM EDT205.001.411.231.480.00-220436.49%
SPY251219P002100002024-03-19 3:48PM EDT210.001.441.231.520.00-11335.79%
SPY251219P002150002024-03-25 10:04AM EDT215.001.521.301.600.00-23235.24%
SPY251219P002200002024-03-08 5:05PM EDT220.001.651.381.680.00-134734.69%
SPY251219P002250002024-03-25 10:49AM EDT225.001.701.461.600.00-1041533.59%
SPY251219P002300002024-02-21 2:12PM EDT230.001.941.641.910.00-14733.81%
SPY251219P002350002024-03-11 10:12AM EDT235.002.011.641.960.00-431133.17%
SPY251219P002400002024-03-04 10:30AM EDT240.001.801.742.060.00-210432.67%
SPY251219P002450002024-02-28 1:00PM EDT245.002.021.842.160.00-13132.17%
SPY251219P002500002024-03-28 9:30AM EDT250.002.101.942.28-0.01-0.47%153431.72%
SPY251219P002550002024-01-03 11:50AM EDT255.003.602.412.930.00-26532.49%
SPY251219P002600002024-03-20 10:07AM EDT260.002.472.162.520.00-18830.80%
SPY251219P002650002024-01-18 10:47AM EDT265.003.502.612.960.00-24431.02%
SPY251219P002700002024-03-28 9:42AM EDT270.002.582.412.79-0.08-3.01%178129.93%
SPY251219P002750002024-03-21 12:18PM EDT275.002.762.542.930.00-1140029.49%
SPY251219P002800002024-03-28 12:03PM EDT280.002.822.683.08-0.11-3.75%11,08629.06%
SPY251219P002850002024-03-18 2:52PM EDT285.003.322.833.240.00-434328.65%
SPY251219P002900002024-03-27 10:19AM EDT290.003.252.983.410.00-435928.25%
SPY251219P002950002024-03-28 10:20AM EDT295.003.243.233.57-0.15-4.42%262,21327.82%
SPY251219P003000002024-03-27 9:30AM EDT300.003.693.403.610.00-13,98327.19%
SPY251219P003050002024-03-28 3:20PM EDT305.003.723.493.95-0.08-2.11%179427.04%
SPY251219P003100002024-03-20 10:07AM EDT310.004.123.674.150.00-182126.65%
SPY251219P003150002024-03-18 2:52PM EDT315.004.513.874.360.00-579626.26%
SPY251219P003200002024-03-21 11:38AM EDT320.004.294.074.580.00-302,15925.89%
SPY251219P003250002024-03-28 12:44PM EDT325.004.574.284.81-0.06-1.30%31,06225.51%
SPY251219P003300002024-03-25 3:21PM EDT330.004.934.515.050.00-62,02425.14%
SPY251219P003350002024-03-27 10:49AM EDT335.005.114.745.300.00-188524.77%
SPY251219P003400002024-03-18 2:52PM EDT340.005.804.995.560.00-51,64924.40%
SPY251219P003450002024-03-20 3:02PM EDT345.005.675.255.840.00-41,51924.04%
SPY251219P003500002024-03-27 1:45PM EDT350.005.955.525.850.00-22,39323.39%
SPY251219P003550002024-03-25 3:12PM EDT355.006.105.816.44-0.33-5.13%13,48723.33%
SPY251219P003600002024-03-28 3:20PM EDT360.006.426.116.76-0.47-6.82%35,53222.98%
SPY251219P003650002024-03-19 9:29AM EDT365.007.376.427.090.00-12,52422.63%
SPY251219P003700002024-03-28 9:42AM EDT370.006.996.757.44-0.16-2.24%11,52222.28%
SPY251219P003750002024-03-28 2:21PM EDT375.007.347.107.67-0.31-4.05%103,11821.82%
SPY251219P003800002024-03-25 9:30AM EDT380.008.007.478.200.00-22,37421.60%
SPY251219P003850002024-03-28 11:20AM EDT385.008.047.858.61-0.07-0.86%186621.27%
SPY251219P003900002024-03-28 4:01PM EDT390.008.608.268.88-0.20-2.27%16,55820.81%
SPY251219P003950002024-03-26 3:31PM EDT395.009.188.689.490.00-51,14420.60%
SPY251219P004000002024-03-28 4:14PM EDT400.009.609.359.68+0.12+1.27%1210,82620.07%
SPY251219P004050002024-03-25 1:22PM EDT405.0010.199.6010.470.00-588619.95%
SPY251219P004100002024-03-28 11:57AM EDT410.0010.3810.1010.99-0.04-0.38%1021,12219.62%
SPY251219P004150002024-03-27 3:44PM EDT415.0010.9510.6311.530.00-591119.29%
SPY251219P004200002024-03-28 1:42PM EDT420.0011.5211.1812.11-0.13-1.12%13,83418.97%
SPY251219P004250002024-03-28 4:00PM EDT425.0012.1512.0012.71-0.25-2.02%15,37218.65%
SPY251219P004300002024-03-27 3:35PM EDT430.0012.7012.3713.36-0.17-1.32%485618.33%
SPY251219P004350002024-03-28 3:39PM EDT435.0013.3513.0214.03-0.13-0.96%871418.01%
SPY251219P004400002024-03-28 3:39PM EDT440.0014.0313.7114.740.00-11,92617.70%
SPY251219P004450002024-03-28 3:39PM EDT445.0014.7514.4315.48-0.22-1.47%274417.38%
SPY251219P004500002024-03-28 12:07PM EDT450.0015.4515.1916.25-0.29-1.84%58,12517.06%
SPY251219P004550002024-03-27 10:54AM EDT455.0016.9716.0017.070.00-74,86916.74%
SPY251219P004600002024-03-27 10:54AM EDT460.0017.2016.8417.92-0.68-3.80%12,09716.42%
SPY251219P004650002024-03-21 3:37PM EDT465.0018.2517.7318.820.00-132,44616.10%
SPY251219P004700002024-03-28 3:32PM EDT470.0019.0018.6619.53-0.79-3.99%1672315.67%
SPY251219P004750002024-03-27 4:06PM EDT475.0020.3919.6520.770.00-1088815.46%
SPY251219P004800002024-03-27 10:54AM EDT480.0021.8421.0021.820.00-73,89715.14%
SPY251219P004850002024-03-22 10:11AM EDT485.0022.6521.7922.930.00-21,45914.81%
SPY251219P004900002024-03-28 3:01PM EDT490.0023.0222.9524.14-0.93-3.88%2014,77714.51%
SPY251219P004950002024-03-27 12:33PM EDT495.0025.3124.1725.340.00-11,17614.17%
SPY251219P005000002024-03-28 3:13PM EDT500.0025.5525.4526.00-1.45-5.37%1510,66313.59%
SPY251219P005050002024-03-27 3:01PM EDT505.0027.8526.8128.060.00-78,61013.53%
SPY251219P005100002024-03-28 10:35AM EDT510.0028.5228.2529.51-1.03-3.49%41,14713.20%
SPY251219P005150002024-03-28 1:36PM EDT515.0030.2929.7931.05-0.85-2.73%13,14312.86%
SPY251219P005200002024-03-28 3:56PM EDT520.0031.7231.4032.66-0.13-0.41%378,80412.52%
SPY251219P005250002024-03-28 3:54PM EDT525.0033.2633.0934.37-0.28-0.83%10299012.18%
SPY251219P005300002024-03-28 4:11PM EDT530.0035.2034.8735.45-0.16-0.45%153,70411.57%
SPY251219P005350002024-03-28 3:54PM EDT535.0036.9436.7138.07-6.01-13.99%224911.47%
SPY251219P005400002024-03-21 2:26PM EDT540.0039.2838.7240.080.00-42311.11%
SPY251219P005450002024-03-28 11:09AM EDT545.0041.3240.8442.21-1.28-3.00%580510.73%
SPY251219P005500002024-03-28 3:24PM EDT550.0043.0642.5944.56-1.54-3.45%16510.39%
SPY251219P005550002024-03-28 3:03PM EDT555.0045.2144.9747.00-8.90-16.45%161210.01%
SPY251219P005600002024-03-22 2:06PM EDT560.0048.9747.5049.600.00-2449.63%
SPY251219P005650002024-03-25 10:31AM EDT565.0052.9250.2052.360.00-21129.24%
SPY251219P005700002024-03-18 3:40PM EDT570.0059.7553.0955.310.00-912318.83%
SPY251219P005750002024-03-18 3:30PM EDT575.0063.2056.1758.530.00-1601668.46%
SPY251219P005800002024-03-22 10:39AM EDT580.0061.4559.4761.900.00-102268.04%
SPY251219P005850002024-03-18 3:32PM EDT585.0070.9563.0165.520.00-48317.62%
SPY251219P005900002024-03-15 12:52PM EDT590.0081.5066.8169.400.00-207.22%
SPY251219P005950002024-02-26 3:45PM EDT595.0088.1870.8173.430.00-206.73%
SPY251219P006000002024-03-07 3:57PM EDT600.0087.1175.3178.190.00-206.80%
SPY251219P006050002024-03-18 3:40PM EDT605.0091.3580.1783.300.00-207.24%
SPY251219P006100002023-11-02 12:25PM EDT610.00181.01149.38153.250.00-2035.43%
SPY251219P006150002023-10-09 3:32PM EDT615.00182.81175.50180.500.00-2044.07%
SPY251219P006250002023-08-15 11:46AM EDT625.00179.98174.50179.500.00-1041.08%
SPY251219P006300002023-02-02 4:15PM EDT630.00215.27223.50228.500.00--056.74%
SPY251219P006450002023-11-27 12:18PM EDT645.00190.51166.00171.000.00--032.46%
SPY251219P006500002023-11-30 5:13PM EDT650.00193.25172.50176.060.00-50032.93%
SPY251219P006650002023-12-07 11:21AM EDT665.00208.09194.50197.860.00-6036.83%
SPY251219P006700002023-07-21 4:06PM EDT670.00217.00231.00236.000.00-2049.50%
SPY251219P006800002023-12-08 10:40AM EDT680.00223.32209.50214.500.00-5038.72%
SPY251219P006850002023-12-15 11:07AM EDT685.00215.62206.00211.000.00-8035.89%
SPY251219P007000002024-03-07 3:57PM EDT700.00183.11174.80178.680.00--013.00%
SPY251219P007500002024-02-29 12:51PM EDT750.00243.54224.00229.000.00--015.82%