香港股市 已收市

SPDR S&P 500 ETF Trust (SPY)

NYSEArca - Nasdaq 即時價格。貨幣為 USD。
加入追蹤清單
508.26+4.77 (+0.95%)
收市：04:00PM EDT
508.69 +0.43 (+0.08%)
收市後： 07:59PM EDT
價內期權
顯示:清單馬鞍式權證組合
認購期權範圍2024年5月17日
合約名稱上次交易日期拍板收市價買盤賣出價變化% 變化成交量未平倉合約引伸波幅
SPY240517C002400002024-04-26 10:07AM EDT240.00269.08268.79269.22+9.55+3.68%398389147.46%
SPY240517C002450002024-04-23 10:23AM EDT245.00259.56263.81264.230.00-220144.19%
SPY240517C002500002024-04-22 12:44PM EDT250.00248.98258.83259.250.00-1218141.06%
SPY240517C002550002024-04-22 9:34AM EDT255.00243.81253.85254.270.00-456138.04%
SPY240517C002600002024-04-26 10:09AM EDT260.00249.50248.86249.28+3.80+1.55%6151134.77%
SPY240517C002650002024-04-24 9:43AM EDT265.00243.19243.88244.300.00-292131.79%
SPY240517C002700002024-04-24 10:07AM EDT270.00238.04238.90239.320.00-22128.86%
SPY240517C002750002024-04-22 9:52AM EDT275.00224.15233.92234.340.00-214125.93%
SPY240517C002800002024-04-24 9:48AM EDT280.00227.99228.94229.350.00-214122.95%
SPY240517C002850002024-04-23 11:10AM EDT285.00220.58223.96224.370.00-4129120.12%
SPY240517C002900002024-04-22 9:48AM EDT290.00209.09218.98219.390.00-22117.29%
SPY240517C002950002024-03-22 3:16PM EDT295.00228.70201.24201.750.00-120.00%
SPY240517C003000002024-04-25 1:08PM EDT300.00202.80209.01209.420.00-298111.55%
SPY240517C003050002024-04-22 9:44AM EDT305.00193.59204.03204.440.00-210108.84%
SPY240517C003100002024-04-02 1:12PM EDT310.00210.25199.05199.460.00-21106.10%
SPY240517C003150002024-04-22 10:07AM EDT315.00184.33194.07194.480.00-22103.44%
SPY240517C003200002024-04-26 3:30PM EDT320.00190.58189.09189.50-8.22-4.13%242100.78%
SPY240517C003250002024-03-19 1:05PM EDT325.00192.98175.88176.330.00-410.00%
SPY240517C003300002024-04-11 10:07AM EDT330.00185.16179.13179.530.00-1695.46%
SPY240517C003350002024-04-26 10:36AM EDT335.00174.70174.15174.55+8.66+5.22%22792.87%
SPY240517C003400002024-04-24 2:08PM EDT340.00167.00169.17169.570.00-1390.28%
SPY240517C003450002024-04-19 12:37PM EDT345.00152.01164.19164.590.00-91287.72%
SPY240517C003500002024-04-19 3:03PM EDT350.00146.62159.21159.610.00-13485.18%
SPY240517C003550002024-01-19 4:54PM EDT355.00132.66147.61148.150.00-220.00%
SPY240517C003600002024-04-19 12:34PM EDT360.00137.11149.26149.650.00-243680.22%
SPY240517C003650002024-04-11 12:15PM EDT365.00152.16144.28144.670.00-61177.71%
SPY240517C003700002024-04-19 12:20PM EDT370.00127.57139.30139.690.00-1675.24%
SPY240517C003750002024-04-24 10:07AM EDT375.00133.50134.32134.710.00-23272.75%
SPY240517C003800002024-04-26 3:30PM EDT380.00130.81129.34129.74+9.47+7.80%286170.36%
SPY240517C003850002024-04-12 10:31AM EDT385.00131.36124.37124.760.00-11067.96%
SPY240517C003900002024-04-25 4:05PM EDT390.00118.57119.39119.780.00-41165.52%
SPY240517C003950002024-04-22 11:35AM EDT395.00103.40114.41114.800.00-42463.09%
SPY240517C004000002024-04-25 3:56PM EDT400.00109.93109.44109.83+5.11+4.88%1722160.74%
SPY240517C004050002024-04-26 4:02PM EDT405.00104.68104.46104.85+9.87+10.41%499758.33%
SPY240517C004100002024-04-24 1:49PM EDT410.0098.0199.4999.870.00-12355.95%
SPY240517C004150002024-04-19 9:33AM EDT415.0086.5594.5194.900.00-11753.56%
SPY240517C004200002024-04-26 1:31PM EDT420.0090.0489.5489.93+5.00+5.88%91,59651.22%
SPY240517C004250002024-04-26 4:02PM EDT425.0084.8184.5784.95+9.81+13.08%528650.17%
SPY240517C004300002024-04-26 10:14AM EDT430.0080.4379.6079.98+10.13+14.41%72,65547.75%
SPY240517C004350002024-04-26 12:40PM EDT435.0075.8074.6375.01+13.10+20.89%847745.34%
SPY240517C004400002024-04-26 3:40PM EDT440.0070.6169.6670.04+5.65+8.70%142,35742.91%
SPY240517C004450002024-04-25 10:09AM EDT445.0065.4664.7065.08+10.23+18.52%230640.52%
SPY240517C004480002024-04-22 1:26PM EDT448.0053.8761.7262.100.00-32539.05%
SPY240517C004490002024-04-15 10:24AM EDT449.0066.7560.7361.110.00-11038.58%
SPY240517C004500002024-04-26 2:57PM EDT450.0060.8059.7460.12+5.79+10.53%358338.11%
SPY240517C004510002024-04-25 10:23AM EDT451.0050.4958.7559.130.00-11537.63%
SPY240517C004520002024-04-25 2:31PM EDT452.0057.6557.7658.14+5.25+10.02%11637.16%
SPY240517C004530002024-04-19 10:34AM EDT453.0048.3756.7757.150.00-189936.68%
SPY240517C004540002024-04-25 2:32PM EDT454.0050.6555.7856.160.00-287036.21%
SPY240517C004550002024-04-26 3:09PM EDT455.0056.1554.7955.17+6.49+13.07%448735.72%
SPY240517C004560002024-04-26 12:14PM EDT456.0054.5153.8054.18+4.25+8.46%19635.24%
SPY240517C004570002024-04-22 3:15PM EDT457.0046.5652.8153.190.00-115534.76%
SPY240517C004580002024-04-25 12:08PM EDT458.0044.7251.8252.200.00-148934.28%
SPY240517C004590002024-04-26 1:40PM EDT459.0052.2650.9551.13+10.46+25.02%21,25733.41%
SPY240517C004600002024-04-26 4:00PM EDT460.0050.1549.9650.14+9.47+23.28%101,70532.92%
SPY240517C004610002024-04-24 3:18PM EDT461.0046.4548.9749.160.00-116032.48%
SPY240517C004620002024-04-24 3:00PM EDT462.0044.5947.9948.170.00-22232.00%
SPY240517C004630002024-04-19 10:27AM EDT463.0038.4947.0047.190.00-110131.56%
SPY240517C004640002024-04-26 12:49PM EDT464.0047.0146.0246.20+4.22+9.86%11,33831.07%
SPY240517C004650002024-04-26 3:40PM EDT465.0045.9945.0445.22+5.10+12.47%2952130.63%
SPY240517C004660002024-04-26 10:52AM EDT466.0044.2644.0544.23+6.72+17.90%11,65130.13%
SPY240517C004670002024-04-19 3:46PM EDT467.0031.5943.0743.250.00-1736229.68%
SPY240517C004680002024-04-24 12:08PM EDT468.0038.4042.0942.270.00-155329.22%
SPY240517C004690002024-04-25 10:07AM EDT469.0032.1141.1141.290.00-155628.76%
SPY240517C004700002024-04-26 3:59PM EDT470.0040.5740.1440.32+4.48+12.41%175,92928.35%
SPY240517C004710002024-04-26 3:46PM EDT471.0039.7239.1639.34+5.80+17.10%246227.88%
SPY240517C004720002024-04-25 10:23AM EDT472.0030.3238.1938.370.00-133027.44%
SPY240517C004730002024-04-24 12:34PM EDT473.0033.1737.2237.390.00-162026.97%
SPY240517C004740002024-04-25 10:19AM EDT474.0028.5136.2536.420.00-8831626.53%
SPY240517C004750002024-04-26 3:41PM EDT475.0036.1035.2835.46+5.02+16.15%4347726.13%
SPY240517C004760002024-04-25 3:22PM EDT476.0030.7434.3234.490.00-6354825.68%
SPY240517C004770002024-04-26 10:05AM EDT477.0033.7833.3633.53+3.94+13.20%398025.26%
SPY240517C004780002024-04-26 9:56AM EDT478.0033.1832.4032.57+9.40+39.53%434524.84%
SPY240517C004790002024-04-23 10:47AM EDT479.0028.7031.4431.610.00-11,28424.40%
SPY240517C004800002024-04-26 4:12PM EDT480.0030.7330.4930.66+4.41+16.76%2,89112,69024.01%
SPY240517C004810002024-04-23 10:32AM EDT481.0030.2529.5429.71+2.69+9.76%334523.59%
SPY240517C004820002024-04-25 10:33AM EDT482.0021.1128.6028.770.00-231223.21%
SPY240517C004830002024-04-26 2:55PM EDT483.0028.3127.6627.83+4.05+16.69%9873922.81%
SPY240517C004840002024-04-25 12:59PM EDT484.0021.4826.7326.890.00-41,15522.41%
SPY240517C004850002024-04-26 3:43PM EDT485.0026.5325.8025.96+1.03+4.04%1,2538,03222.02%
SPY240517C004860002024-04-26 11:12AM EDT486.0024.8024.8825.04+7.34+42.04%21840221.66%
SPY240517C004870002024-04-26 10:43AM EDT487.0024.4623.9724.12+1.94+8.61%788821.28%
SPY240517C004880002024-04-26 2:11PM EDT488.0024.0523.0623.21+4.76+24.68%22,93420.92%
SPY240517C004890002024-04-26 3:42PM EDT489.0022.8522.1622.31+4.57+25.00%191,56020.58%
SPY240517C004900002024-04-26 3:43PM EDT490.0021.5021.2721.41+0.34+1.61%1868,42020.22%
SPY240517C004910002024-04-26 3:55PM EDT491.0020.6920.3820.52+3.93+23.45%1072,26919.86%
SPY240517C004920002024-04-26 3:06PM EDT492.0020.4919.5119.65+2.17+11.84%277919.55%
SPY240517C004930002024-04-26 3:58PM EDT493.0019.0018.6418.78+3.54+22.90%21,46919.22%
SPY240517C004940002024-04-26 3:58PM EDT494.0018.1717.7917.92+3.71+25.66%191,58418.89%
SPY240517C004950002024-04-26 3:59PM EDT495.0017.3016.9517.07+3.52+25.54%39911,74318.57%
SPY240517C004960002024-04-26 4:08PM EDT496.0016.3516.1216.24+2.93+21.83%2176,54818.27%
SPY240517C004970002024-04-26 3:56PM EDT497.0015.5415.3115.42+3.44+28.43%545,10717.98%
SPY240517C004980002024-04-26 4:08PM EDT498.0014.7414.5014.61+0.31+2.15%2015,39217.68%
SPY240517C004990002024-04-26 3:52PM EDT499.0014.1813.7213.81+0.46+3.35%2355,74317.38%
SPY240517C005000002024-04-26 4:13PM EDT500.0012.9712.9513.03+0.12+0.93%70358,72117.10%
SPY240517C005030002024-04-26 3:59PM EDT503.0011.0910.7410.80+0.38+3.55%2486,67616.31%
SPY240517C005040002024-04-26 4:01PM EDT504.0010.1210.0410.090.00-4534,78916.05%
SPY240517C005050002024-04-26 4:08PM EDT505.009.519.369.41+0.20+2.15%4,39918,06615.82%
SPY240517C005060002024-04-26 4:14PM EDT506.008.738.708.74+0.09+1.04%4174,84415.57%
SPY240517C005070002024-04-26 4:11PM EDT507.008.128.068.10+0.12+1.50%8977,02915.34%
SPY240517C005080002024-04-26 4:13PM EDT508.007.497.457.49-0.13-1.71%3,0615,87315.13%
SPY240517C005090002024-04-26 4:13PM EDT509.006.886.866.89-0.20-2.82%1,9463,37014.90%
SPY240517C005100002024-04-26 4:14PM EDT510.006.306.306.32-0.10-1.56%9,08416,16514.69%
SPY240517C005110002024-04-26 3:57PM EDT511.005.805.765.79-0.03-0.51%1,3733,97914.51%
SPY240517C005120002024-04-26 4:05PM EDT512.005.365.245.270.00-1,2325,28814.30%
SPY240517C005130002024-04-26 4:03PM EDT513.004.894.764.79+0.06+1.24%1,3209,33614.12%
SPY240517C005140002024-04-26 4:13PM EDT514.004.334.304.33-0.22-4.84%1,0497,16013.94%
SPY240517C005150002024-04-26 4:14PM EDT515.003.893.873.90-0.03-0.77%3,83033,72513.77%
SPY240517C005160002024-04-26 4:07PM EDT516.003.563.473.50-0.01-0.28%7725,47413.61%
SPY240517C005170002024-04-26 3:54PM EDT517.003.323.103.12+0.12+3.75%1,6265,26113.43%
SPY240517C005180002024-04-26 4:13PM EDT518.002.772.752.78-0.11-3.82%5,30210,05513.29%
SPY240517C005190002024-04-26 4:13PM EDT519.002.472.432.46-0.07-2.76%7209,65713.14%
SPY240517C005200002024-04-26 4:14PM EDT520.002.152.142.15-0.11-4.87%6,31237,88212.95%
SPY240517C005210002024-04-26 3:59PM EDT521.002.001.871.90+0.05+2.56%7638,44512.86%
SPY240517C005220002024-04-26 4:01PM EDT522.001.701.631.65-0.03-1.73%95712,62812.71%
SPY240517C005230002024-04-26 4:13PM EDT523.001.431.411.43-0.11-7.14%71811,67912.57%
SPY240517C005240002024-04-26 3:53PM EDT524.001.311.221.24-0.08-5.76%2,8658,57112.48%
SPY240517C005250002024-04-26 4:14PM EDT525.001.061.051.07-0.08-7.02%2,54616,03212.38%
SPY240517C005260002024-04-26 4:13PM EDT526.000.920.890.91-0.08-8.00%1,0535,55012.24%
SPY240517C005270002024-04-26 4:06PM EDT527.000.820.760.78-0.06-6.82%82810,71212.17%
SPY240517C005280002024-04-26 3:59PM EDT528.000.690.650.67-0.08-10.39%2447,76312.12%
SPY240517C005290002024-04-26 4:14PM EDT529.000.550.550.57-0.11-16.67%1854,47412.05%
SPY240517C005300002024-04-26 4:14PM EDT530.000.470.460.48-0.06-11.32%3,35413,94511.98%
SPY240517C005310002024-04-26 3:22PM EDT531.000.530.390.41+0.07+15.22%1878,59411.95%
SPY240517C005320002024-04-26 3:48PM EDT532.000.390.330.35+0.15+62.50%3867,01811.93%
SPY240517C005330002024-04-26 3:54PM EDT533.000.320.280.29+0.01+3.23%586,55411.85%
SPY240517C005340002024-04-26 4:08PM EDT534.000.250.240.25-0.03-10.71%3283,63911.88%
SPY240517C005350002024-04-26 4:13PM EDT535.000.200.200.21-0.05-20.00%61922,75911.85%
SPY240517C005360002024-04-26 4:08PM EDT536.000.190.170.18+0.04+26.67%6310,01111.88%
SPY240517C005370002024-04-26 3:40PM EDT537.000.180.150.160.00-11313,45411.99%
SPY240517C005380002024-04-26 3:58PM EDT538.000.150.130.14-0.01-6.25%583,57012.06%
SPY240517C005390002024-04-26 3:43PM EDT539.000.140.110.12+0.05+55.56%1459,91112.09%
SPY240517C005400002024-04-26 4:14PM EDT540.000.100.090.10-0.01-9.09%59430,44412.06%
SPY240517C005450002024-04-26 4:09PM EDT545.000.060.060.070.00-44921,86312.94%
SPY240517C005500002024-04-26 4:14PM EDT550.000.050.040.05+0.02+66.67%49214,16213.77%
SPY240517C005550002024-04-26 4:01PM EDT555.000.030.020.030.00-6088,06114.26%
SPY240517C005600002024-04-26 3:20PM EDT560.000.020.010.020.00-518,93214.94%
SPY240517C005650002024-04-26 3:00PM EDT565.000.020.010.020.00-294,32716.21%
SPY240517C005700002024-04-26 11:00AM EDT570.000.010.010.02-0.01-50.00%67,84617.38%
SPY240517C005750002024-04-26 12:00PM EDT575.000.010.010.02-0.01-50.00%14,10518.56%
SPY240517C005800002024-04-26 3:54PM EDT580.000.020.010.02+0.01+100.00%12,11819.73%
SPY240517C005850002024-04-26 3:12PM EDT585.000.010.000.010.00-11,31419.53%
SPY240517C005900002024-04-26 3:45PM EDT590.000.010.000.010.00-512,84220.70%
SPY240517C005950002024-04-24 2:29PM EDT595.000.010.000.010.00-16280321.88%
SPY240517C006000002024-04-24 2:15PM EDT600.000.010.000.010.00-1782222.66%
SPY240517C006050002024-04-24 1:36PM EDT605.000.020.000.010.00-21,02023.83%
SPY240517C006100002024-04-26 10:40AM EDT610.000.010.000.010.00-104,03425.00%
SPY240517C006150002024-04-15 11:30AM EDT615.000.020.000.010.00-1115525.78%
認沽盤範圍2024年5月17日
合約名稱上次交易日期拍板收市價買盤賣出價變化% 變化成交量未平倉合約引伸波幅
SPY240517P002400002024-04-22 1:24PM EDT240.000.010.000.010.00-1,98210,13490.63%
SPY240517P002450002024-04-22 1:23PM EDT245.000.010.000.010.00-2041,95187.50%
SPY240517P002500002024-04-23 4:06PM EDT250.000.010.000.010.00-28513,29784.38%
SPY240517P002550002024-04-23 4:08PM EDT255.000.010.000.010.00-313,00982.81%
SPY240517P002600002024-04-25 10:23AM EDT260.000.010.000.010.00-17010,44481.25%
SPY240517P002650002024-04-25 11:43AM EDT265.000.010.000.010.00-2506,88978.13%
SPY240517P002700002024-04-24 9:49AM EDT270.000.010.000.010.00-21,66376.56%
SPY240517P002750002024-04-24 9:31AM EDT275.000.010.010.020.00-210,46780.47%
SPY240517P002800002024-04-25 4:13PM EDT280.000.010.000.010.00-26,23471.88%
SPY240517P002850002024-04-26 1:37PM EDT285.000.010.000.01-0.01-50.00%3485,83570.31%
SPY240517P002900002024-04-24 3:58PM EDT290.000.010.010.020.00-124,97974.22%
SPY240517P002950002024-04-25 1:52PM EDT295.000.010.010.020.00-8375371.88%
SPY240517P003000002024-04-25 12:41PM EDT300.000.010.010.020.00-174,24470.31%
SPY240517P003050002024-04-25 11:24AM EDT305.000.010.010.02-0.01-50.00%14,25267.97%
SPY240517P003100002024-04-26 3:43PM EDT310.000.010.010.02-0.01-50.00%1,5939,62365.63%
SPY240517P003150002024-04-26 3:50PM EDT315.000.020.010.020.00-335,09864.06%
SPY240517P003200002024-04-26 4:04PM EDT320.000.010.010.02-0.02-66.67%648,24661.72%
SPY240517P003250002024-04-26 4:04PM EDT325.000.020.010.02-0.01-33.33%3934,52760.16%
SPY240517P003300002024-04-26 3:43PM EDT330.000.020.020.03-0.01-33.33%7013,55560.55%
SPY240517P003350002024-04-26 3:51PM EDT335.000.020.020.03-0.02-50.00%1182858.59%
SPY240517P003400002024-04-26 3:44PM EDT340.000.030.020.030.00-44,34156.64%
SPY240517P003450002024-04-26 12:03PM EDT345.000.030.020.030.00-222,70654.69%
SPY240517P003500002024-04-26 3:44PM EDT350.000.030.030.04-0.01-25.00%2732,84754.49%
SPY240517P003550002024-04-26 3:51PM EDT355.000.030.030.04-0.02-40.00%1483,44352.73%
SPY240517P003600002024-04-26 3:51PM EDT360.000.040.040.05-0.01-20.00%133,50251.95%
SPY240517P003650002024-04-26 3:51PM EDT365.000.040.040.05-0.01-20.00%83,63150.00%
SPY240517P003700002024-04-26 11:45AM EDT370.000.050.050.060.00-502,49749.61%
SPY240517P003750002024-04-26 3:44PM EDT375.000.050.050.06-0.01-16.67%2010,83547.66%
SPY240517P003800002024-04-25 4:05PM EDT380.000.060.060.070.00-75,76746.48%
SPY240517P003850002024-04-26 4:01PM EDT385.000.060.060.07-0.02-25.00%581144.53%
SPY240517P003900002024-04-26 3:18PM EDT390.000.070.070.08-0.01-12.50%3,003156,31743.36%
SPY240517P003950002024-04-26 3:12PM EDT395.000.070.080.09-0.01-12.50%35,07041.99%
SPY240517P004000002024-04-26 2:57PM EDT400.000.080.080.090.00-65162,17540.14%
SPY240517P004050002024-04-26 3:39PM EDT405.000.090.090.10-0.02-18.18%6485,64138.77%
SPY240517P004100002024-04-26 3:17PM EDT410.000.090.100.11-0.01-10.00%1716,96637.31%
SPY240517P004150002024-04-26 2:08PM EDT415.000.090.110.12-0.05-35.71%235,33135.74%
SPY240517P004200002024-04-26 3:40PM EDT420.000.110.120.13-0.04-26.67%309331,29034.23%
SPY240517P004250002024-04-26 4:02PM EDT425.000.130.130.14-0.04-23.53%27110,27732.67%
SPY240517P004300002024-04-26 3:27PM EDT430.000.140.140.15-0.04-22.22%4,197194,92531.06%
SPY240517P004350002024-04-26 4:01PM EDT435.000.150.150.16-0.05-25.00%637,82229.44%
SPY240517P004400002024-04-26 3:59PM EDT440.000.170.170.18-0.03-15.00%39020,00127.98%
SPY240517P004450002024-04-26 3:40PM EDT445.000.180.190.20-0.03-14.29%8290,58726.51%
SPY240517P004480002024-04-26 12:08PM EDT448.000.220.200.21-0.09-29.03%273,98325.54%
SPY240517P004490002024-04-26 2:58PM EDT449.000.200.210.22-0.17-45.95%78,88725.32%
SPY240517P004500002024-04-26 3:59PM EDT450.000.210.210.22-0.02-8.70%8,937191,82724.93%
SPY240517P004510002024-04-26 2:59PM EDT451.000.210.220.23-0.09-30.00%59913,17924.71%
SPY240517P004520002024-04-26 2:00PM EDT452.000.210.220.23-0.02-8.70%383,30724.32%
SPY240517P004530002024-04-26 3:42PM EDT453.000.210.230.24-0.06-22.22%365,22524.07%
SPY240517P004540002024-04-26 2:49PM EDT454.000.240.240.25-0.01-4.00%938,89423.85%
SPY240517P004550002024-04-26 4:06PM EDT455.000.250.240.25-0.01-3.85%385100,69523.44%
SPY240517P004560002024-04-26 3:05PM EDT456.000.240.250.26-0.05-17.24%29613,45523.19%
SPY240517P004570002024-04-26 3:07PM EDT457.000.240.260.27-0.03-11.11%178,37622.95%
SPY240517P004580002024-04-26 3:25PM EDT458.000.250.270.28-0.13-34.21%3111,19922.68%
SPY240517P004590002024-04-26 1:37PM EDT459.000.260.270.28-0.06-18.75%41,74922.29%
SPY240517P004600002024-04-26 4:12PM EDT460.000.290.280.29-0.04-12.12%2,47251,98822.02%
SPY240517P004610002024-04-26 4:07PM EDT461.000.300.290.30-0.02-6.25%2166,12021.73%
SPY240517P004620002024-04-26 2:59PM EDT462.000.290.300.31-0.25-46.30%883,04121.46%
SPY240517P004630002024-04-26 3:42PM EDT463.000.290.310.33-0.07-19.44%2311,52921.29%
SPY240517P004640002024-04-26 3:35PM EDT464.000.310.330.34-0.13-29.55%366,82420.98%
SPY240517P004650002024-04-26 4:06PM EDT465.000.350.340.35-0.02-5.41%1,38832,56520.68%
SPY240517P004660002024-04-26 3:39PM EDT466.000.330.350.36-0.26-44.07%224,65520.37%
SPY240517P004670002024-04-26 3:07PM EDT467.000.350.370.38-0.29-45.31%752,01420.17%
SPY240517P004680002024-04-26 3:10PM EDT468.000.350.390.40-0.09-20.45%15511,02319.93%
SPY240517P004690002024-04-26 3:32PM EDT469.000.370.400.41-0.29-43.94%8610,18519.61%
SPY240517P004700002024-04-26 4:01PM EDT470.000.430.420.43-0.07-14.00%5,05337,41819.36%
SPY240517P004710002024-04-26 2:23PM EDT471.000.420.450.46-0.29-40.85%3738,18119.19%
SPY240517P004720002024-04-26 3:54PM EDT472.000.470.470.48-0.11-18.97%1573,55118.92%
SPY240517P004730002024-04-26 3:48PM EDT473.000.470.490.50-0.07-12.96%9529,22418.64%
SPY240517P004740002024-04-26 4:06PM EDT474.000.520.520.53-0.06-10.34%2218,65518.43%
SPY240517P004750002024-04-26 4:10PM EDT475.000.540.550.56-0.09-14.29%5,43531,85718.20%
SPY240517P004760002024-04-26 3:16PM EDT476.000.560.580.59-0.14-20.00%65117,82517.96%
SPY240517P004770002024-04-26 4:01PM EDT477.000.620.620.63-0.07-10.14%4704,34317.77%
SPY240517P004780002024-04-26 4:00PM EDT478.000.650.660.67-0.12-15.58%1247,96817.57%
SPY240517P004790002024-04-26 3:54PM EDT479.000.680.700.71-0.14-17.07%868,76617.33%
SPY240517P004800002024-04-26 4:14PM EDT480.000.740.740.75-0.13-14.94%16,94982,71217.09%
SPY240517P004810002024-04-26 3:45PM EDT481.000.760.790.80-0.15-16.48%8126,80616.89%
SPY240517P004820002024-04-26 3:51PM EDT482.000.840.840.86-0.16-16.00%1,33918,56516.72%
SPY240517P004830002024-04-26 3:57PM EDT483.000.900.900.91-0.16-15.09%60514,40516.47%
SPY240517P004840002024-04-26 4:05PM EDT484.000.960.970.98-0.19-16.52%13,77130,63816.31%
SPY240517P004850002024-04-26 4:13PM EDT485.001.051.031.05-0.19-15.32%12,37639,55616.11%
SPY240517P004860002024-04-26 4:04PM EDT486.001.111.111.12-0.23-17.16%12,43938,30615.90%
SPY240517P004870002024-04-26 3:58PM EDT487.001.161.191.20-0.18-13.43%6,06639,50815.70%
SPY240517P004880002024-04-26 4:13PM EDT488.001.281.281.29-0.19-12.93%1,76545,11315.52%
SPY240517P004890002024-04-26 4:04PM EDT489.001.371.371.39-0.23-14.38%1,60345,70015.35%
SPY240517P004900002024-04-26 4:15PM EDT490.001.491.471.49-0.24-13.87%10,38074,69115.15%
SPY240517P004910002024-04-26 4:01PM EDT491.001.581.581.61-0.31-16.40%1,8367,47814.99%
SPY240517P004920002024-04-26 4:14PM EDT492.001.711.711.73-0.31-15.35%62049,03414.80%
SPY240517P004930002024-04-26 4:13PM EDT493.001.851.841.86-0.30-13.95%2,09116,67514.61%
SPY240517P004940002024-04-26 3:59PM EDT494.001.921.982.01-0.38-16.52%71620,46014.45%
SPY240517P004950002024-04-26 4:13PM EDT495.002.142.142.16-0.37-14.74%3,83427,33714.25%
SPY240517P004960002024-04-26 4:09PM EDT496.002.292.312.33-0.42-15.50%2,40510,22114.08%
SPY240517P004970002024-04-26 3:59PM EDT497.002.512.492.51-0.37-12.85%1,1028,52613.90%
SPY240517P004980002024-04-26 4:14PM EDT498.002.702.682.71-0.42-13.46%1,35011,39413.74%
SPY240517P004990002024-04-26 4:12PM EDT499.002.892.892.92-0.47-13.99%3,88710,69213.56%
SPY240517P005000002024-04-26 4:14PM EDT500.003.163.123.15-0.46-12.71%16,197154,12013.39%
SPY240517P005030002024-04-26 4:14PM EDT503.003.943.913.94-0.52-11.66%9,01419,61212.85%
SPY240517P005040002024-04-26 4:00PM EDT504.004.204.224.25-0.51-10.83%1,40715,53012.69%
SPY240517P005050002024-04-26 4:14PM EDT505.004.554.544.57-0.63-12.16%6,32626,52012.51%
SPY240517P005060002024-04-26 4:06PM EDT506.004.844.894.92-0.57-10.54%3,4859,11912.33%
SPY240517P005070002024-04-26 4:13PM EDT507.005.275.265.29-0.71-11.87%1,9025,04412.15%
SPY240517P005080002024-04-26 4:14PM EDT508.005.705.665.69-0.60-9.52%4,4875,94811.97%
SPY240517P005090002024-04-26 4:13PM EDT509.006.096.086.12-0.65-9.64%1,89716,82711.80%
SPY240517P005100002024-04-26 4:14PM EDT510.006.536.546.57-0.70-9.68%5,56647,21211.62%
SPY240517P005110002024-04-26 4:06PM EDT511.006.947.027.05-3.41-32.95%98425,84511.43%
SPY240517P005120002024-04-26 4:03PM EDT512.007.547.527.56-0.63-7.71%4496,09911.25%
SPY240517P005130002024-04-26 3:44PM EDT513.007.807.958.17-0.88-10.14%1296,47711.21%
SPY240517P005140002024-04-26 4:11PM EDT514.008.588.528.74-0.66-7.14%1285,23511.03%
SPY240517P005150002024-04-26 3:58PM EDT515.009.049.159.35-0.78-7.94%20120,05510.86%
SPY240517P005160002024-04-26 2:25PM EDT516.009.579.7410.00-0.87-8.33%183,44610.71%
SPY240517P005170002024-04-26 3:59PM EDT517.0010.4110.3910.66-0.70-6.30%394,24310.51%
SPY240517P005180002024-04-26 3:44PM EDT518.0010.9611.0811.37-6.26-36.35%344,83610.36%
SPY240517P005190002024-04-26 3:44PM EDT519.0011.6311.8012.10-2.58-18.16%1974,59510.18%
SPY240517P005200002024-04-26 3:58PM EDT520.0012.5412.5512.87-0.96-7.11%52314,65410.02%
SPY240517P005210002024-04-26 3:57PM EDT521.0013.3213.3313.65-5.90-30.70%1,0322,9399.81%
SPY240517P005220002024-04-26 3:56PM EDT522.0014.2414.1414.46-4.78-25.13%161,5109.60%
SPY240517P005230002024-04-26 3:58PM EDT523.0014.9514.9815.31-4.04-21.27%671,0769.42%
SPY240517P005240002024-04-26 12:59PM EDT524.0015.0815.8516.18-6.89-31.36%33119.24%
SPY240517P005250002024-04-26 3:26PM EDT525.0015.8316.7517.10-7.11-30.99%61639.23%
SPY240517P005260002024-04-26 1:32PM EDT526.0016.6717.6718.01-7.25-30.31%1299.05%
SPY240517P005270002024-04-26 3:59PM EDT527.0018.5818.6218.97-4.75-20.36%122,3709.13%
SPY240517P005280002024-04-26 12:18PM EDT528.0019.4519.6019.97-6.83-25.99%669.52%
SPY240517P005290002024-04-26 12:18PM EDT529.0019.5720.5920.96-6.23-24.15%5989.82%
SPY240517P005300002024-04-26 4:00PM EDT530.0021.7021.5821.96-5.15-19.18%5425310.18%
SPY240517P005310002024-04-26 10:20AM EDT531.0022.4922.5822.96-8.53-27.50%1010.55%
SPY240517P005320002024-04-15 2:59PM EDT532.0026.8523.5823.960.00-251010.91%
SPY240517P005330002024-04-26 4:07PM EDT533.0024.5924.5824.96-3.33-11.93%2211.27%
SPY240517P005340002024-04-19 4:10PM EDT534.0038.9625.5825.960.00-14011.62%
SPY240517P005350002024-04-26 4:07PM EDT535.0026.5726.5826.96-6.36-19.31%4211.99%
SPY240517P005360002024-04-26 4:07PM EDT536.0027.5927.5827.96-13.38-32.66%5012.33%
SPY240517P005370002024-04-15 10:23AM EDT537.0024.3528.5828.960.00-14012.70%
SPY240517P005380002024-04-25 2:18PM EDT538.0034.3929.5829.960.00-3013.04%
SPY240517P005390002024-04-17 1:45PM EDT539.0037.3630.5830.960.00-4013.38%
SPY240517P005400002024-04-26 3:43PM EDT540.0031.1031.5831.95-5.75-15.60%2963013.62%
SPY240517P005450002024-04-15 2:34PM EDT545.0039.1536.5836.950.00-2015.31%
SPY240517P005500002024-04-26 10:06AM EDT550.0042.1041.5841.95-5.20-10.99%1116.94%
SPY240517P005550002024-04-22 4:13PM EDT555.0055.7346.5846.950.00-3018.56%
SPY240517P005600002024-04-25 2:50PM EDT560.0058.0051.5851.950.00-4020.12%
SPY240517P005650002024-04-01 11:50AM EDT565.0043.2256.5856.950.00-2021.66%
SPY240517P005700002024-04-23 12:57PM EDT570.0064.7461.5761.950.00-1023.15%
SPY240517P005750002024-04-12 1:43PM EDT575.0064.5566.5766.950.00-3024.63%
SPY240517P005800002024-04-25 12:32PM EDT580.0071.1971.5771.95-7.86-9.94%2226.07%
SPY240517P005850002024-04-05 4:13PM EDT585.0076.2176.5776.95+9.49+14.22%2027.49%
SPY240517P005900002024-03-25 9:40AM EDT590.0070.1883.2183.650.00-2043.24%
SPY240517P005950002024-03-21 3:57PM EDT595.0072.6099.62100.120.00--082.51%
SPY240517P006000002024-03-20 1:15PM EDT600.0084.60104.62105.120.00--084.91%
SPY240517P006100002024-04-19 3:00PM EDT610.00115.22101.57101.950.00-18034.33%
SPY240517P006150002024-04-19 2:56PM EDT615.00120.04106.57106.950.00-8035.62%