SPDR S&P 500 ETF Trust (SPY)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240510C00325000 | 2024-04-22 10:15AM EDT | 325.00 | 173.69 | 176.44 | 178.48 | 0.00 | - | 2 | 22 | 117.24% |
| SPY240510C00330000 | 2024-04-22 12:52PM EDT | 330.00 | 169.06 | 171.38 | 173.52 | 0.00 | - | 2 | 6 | 113.23% |
| SPY240510C00335000 | 2024-04-11 9:56AM EDT | 335.00 | 181.30 | 166.46 | 168.52 | 0.00 | - | 4 | 1 | 110.94% |
| SPY240510C00350000 | 2024-04-30 10:12AM EDT | 350.00 | 159.59 | 151.50 | 153.56 | +8.71 | +5.77% | 1 | 53 | 101.42% |
| SPY240510C00355000 | 2024-04-04 10:53AM EDT | 355.00 | 169.86 | 146.44 | 148.56 | 0.00 | - | 53 | 52 | 97.12% |
| SPY240510C00400000 | 2024-04-30 12:08PM EDT | 400.00 | 107.07 | 101.66 | 103.70 | -3.65 | -3.30% | 1 | 22 | 70.85% |
| SPY240510C00405000 | 2024-04-18 10:08AM EDT | 405.00 | 97.44 | 96.56 | 98.70 | 0.00 | - | - | 10 | 66.70% |
| SPY240510C00410000 | 2024-04-26 10:12AM EDT | 410.00 | 99.92 | 91.70 | 93.68 | 0.00 | - | 1 | 1 | 64.48% |
| SPY240510C00420000 | 2024-04-26 11:52AM EDT | 420.00 | 89.70 | 81.66 | 83.72 | 0.00 | - | 1 | 31 | 57.98% |
| SPY240510C00425000 | 2024-04-19 4:14PM EDT | 425.00 | 71.88 | 76.64 | 78.76 | 0.00 | - | 8 | 4 | 54.93% |
| SPY240510C00435000 | 2024-04-19 2:47PM EDT | 435.00 | 60.94 | 66.74 | 68.80 | 0.00 | - | 3 | 3 | 59.47% |
| SPY240510C00440000 | 2024-04-29 2:03PM EDT | 440.00 | 70.83 | 61.66 | 63.78 | 0.00 | - | 13 | 108 | 55.64% |
| SPY240510C00445000 | 2024-04-26 2:32PM EDT | 445.00 | 64.65 | 56.62 | 58.92 | 0.00 | - | 4 | 11 | 53.00% |
| SPY240510C00450000 | 2024-04-30 4:14PM EDT | 450.00 | 52.70 | 51.82 | 53.86 | -7.29 | -12.15% | 10 | 39 | 48.87% |
| SPY240510C00455000 | 2024-04-29 10:10AM EDT | 455.00 | 55.95 | 46.80 | 48.86 | 0.00 | - | 3 | 12 | 45.14% |
| SPY240510C00460000 | 2024-04-30 1:03PM EDT | 460.00 | 46.61 | 41.88 | 43.92 | -4.35 | -8.54% | 4 | 19 | 41.79% |
| SPY240510C00465000 | 2024-04-30 2:14PM EDT | 465.00 | 41.89 | 36.98 | 39.04 | -4.08 | -8.88% | 4 | 55 | 38.70% |
| SPY240510C00470000 | 2024-04-30 4:12PM EDT | 470.00 | 32.78 | 32.04 | 34.10 | -7.52 | -18.66% | 32 | 103 | 35.14% |
| SPY240510C00475000 | 2024-04-26 3:50PM EDT | 475.00 | 31.61 | 27.12 | 29.18 | -3.59 | -10.20% | 5 | 190 | 31.59% |
| SPY240510C00480000 | 2024-04-30 2:13PM EDT | 480.00 | 27.25 | 22.30 | 24.34 | -3.97 | -12.72% | 26 | 60 | 28.25% |
| SPY240510C00481000 | 2024-04-25 10:41AM EDT | 481.00 | 20.28 | 21.34 | 23.38 | 0.00 | - | - | 1 | 27.58% |
| SPY240510C00484000 | 2024-04-30 2:13PM EDT | 484.00 | 23.32 | 18.54 | 20.56 | +1.67 | +7.71% | 2 | 5 | 25.77% |
| SPY240510C00485000 | 2024-04-30 12:53PM EDT | 485.00 | 21.57 | 17.80 | 19.44 | -2.96 | -12.07% | 10 | 177 | 24.40% |
| SPY240510C00486000 | 2024-04-26 9:31AM EDT | 486.00 | 22.10 | 16.90 | 18.54 | 0.00 | - | 1 | 4 | 23.93% |
| SPY240510C00487000 | 2024-04-23 9:30AM EDT | 487.00 | 18.23 | 16.00 | 17.66 | 0.00 | - | - | 2 | 23.50% |
| SPY240510C00488000 | 2024-04-30 11:08AM EDT | 488.00 | 21.03 | 15.08 | 16.80 | -0.97 | -4.41% | 2 | 5 | 23.11% |
| SPY240510C00489000 | 2024-04-30 1:49PM EDT | 489.00 | 18.57 | 14.18 | 15.96 | -4.25 | -18.62% | 2 | 26 | 22.77% |
| SPY240510C00490000 | 2024-04-30 4:13PM EDT | 490.00 | 14.15 | 13.20 | 15.14 | -5.49 | -27.95% | 5,053 | 311 | 22.46% |
| SPY240510C00491000 | 2024-04-30 4:07PM EDT | 491.00 | 13.69 | 13.06 | 14.57 | -5.91 | -30.15% | 6 | 9 | 22.96% |
| SPY240510C00492000 | 2024-04-30 10:38AM EDT | 492.00 | 18.06 | 11.64 | 13.50 | -1.00 | -5.25% | 4 | 341 | 21.71% |
| SPY240510C00493000 | 2024-04-30 3:13PM EDT | 493.00 | 14.33 | 11.20 | 12.97 | -2.65 | -15.61% | 7 | 201 | 22.22% |
| SPY240510C00494000 | 2024-04-30 3:44PM EDT | 494.00 | 13.05 | 10.26 | 12.20 | -4.95 | -27.50% | 48 | 1,014 | 21.89% |
| SPY240510C00495000 | 2024-04-30 3:30PM EDT | 495.00 | 12.35 | 9.70 | 11.07 | -4.09 | -24.88% | 61 | 1,046 | 20.38% |
| SPY240510C00496000 | 2024-04-30 4:11PM EDT | 496.00 | 9.41 | 8.96 | 9.94 | -4.31 | -31.41% | 29 | 592 | 18.86% |
| SPY240510C00497000 | 2024-04-30 3:53PM EDT | 497.00 | 10.02 | 8.45 | 8.96 | -4.57 | -31.32% | 52 | 806 | 17.78% |
| SPY240510C00498000 | 2024-04-30 2:55PM EDT | 498.00 | 9.89 | 7.93 | 8.23 | -4.13 | -29.46% | 7 | 949 | 17.42% |
| SPY240510C00499000 | 2024-04-30 4:07PM EDT | 499.00 | 7.40 | 7.28 | 7.46 | -6.35 | -46.18% | 58 | 3,429 | 16.88% |
| SPY240510C00500000 | 2024-04-30 4:13PM EDT | 500.00 | 6.65 | 6.67 | 6.83 | -6.06 | -47.68% | 1,066 | 2,911 | 16.68% |
| SPY240510C00501000 | 2024-04-30 4:10PM EDT | 501.00 | 6.13 | 5.86 | 6.26 | -5.87 | -48.92% | 188 | 1,418 | 16.57% |
| SPY240510C00502000 | 2024-04-30 4:14PM EDT | 502.00 | 5.40 | 5.48 | 5.73 | -5.85 | -52.00% | 447 | 970 | 16.51% |
| SPY240510C00503000 | 2024-04-30 4:13PM EDT | 503.00 | 4.93 | 4.95 | 5.08 | -5.49 | -52.69% | 614 | 961 | 16.02% |
| SPY240510C00504000 | 2024-04-30 4:14PM EDT | 504.00 | 4.40 | 4.43 | 4.68 | -4.08 | -48.11% | 672 | 1,559 | 16.17% |
| SPY240510C00505000 | 2024-04-30 4:14PM EDT | 505.00 | 3.96 | 3.98 | 4.05 | -4.73 | -54.43% | 3,920 | 7,585 | 15.56% |
| SPY240510C00506000 | 2024-04-30 4:12PM EDT | 506.00 | 3.50 | 3.49 | 3.59 | -4.52 | -56.36% | 4,085 | 1,913 | 15.36% |
| SPY240510C00507000 | 2024-04-30 4:12PM EDT | 507.00 | 3.08 | 3.12 | 3.18 | -3.83 | -55.43% | 3,673 | 1,946 | 15.22% |
| SPY240510C00507500 | 2024-04-30 4:11PM EDT | 507.50 | 2.90 | 2.90 | 2.98 | -4.07 | -58.39% | 1,279 | 926 | 15.13% |
| SPY240510C00508000 | 2024-04-30 4:11PM EDT | 508.00 | 2.69 | 2.71 | 2.79 | -4.03 | -59.97% | 3,975 | 1,643 | 15.04% |
| SPY240510C00509000 | 2024-04-30 4:14PM EDT | 509.00 | 2.33 | 2.36 | 2.39 | -3.71 | -61.42% | 4,729 | 23,321 | 14.73% |
| SPY240510C00510000 | 2024-04-30 4:14PM EDT | 510.00 | 2.05 | 2.04 | 2.10 | -3.34 | -61.97% | 6,096 | 4,697 | 14.69% |
| SPY240510C00511000 | 2024-04-30 4:14PM EDT | 511.00 | 1.73 | 1.75 | 1.80 | -3.14 | -64.48% | 2,293 | 1,256 | 14.50% |
| SPY240510C00512000 | 2024-04-30 4:12PM EDT | 512.00 | 1.48 | 1.49 | 1.54 | -2.81 | -65.50% | 2,247 | 4,481 | 14.37% |
| SPY240510C00512500 | 2024-04-30 4:12PM EDT | 512.50 | 1.37 | 1.37 | 1.41 | -2.67 | -66.09% | 1,387 | 1,074 | 14.25% |
| SPY240510C00513000 | 2024-04-30 4:10PM EDT | 513.00 | 1.29 | 1.25 | 1.30 | -2.56 | -66.49% | 2,039 | 8,048 | 14.20% |
| SPY240510C00514000 | 2024-04-30 4:14PM EDT | 514.00 | 1.06 | 1.04 | 1.10 | -2.32 | -68.64% | 1,118 | 1,925 | 14.09% |
| SPY240510C00515000 | 2024-04-30 4:14PM EDT | 515.00 | 0.91 | 0.87 | 0.91 | -1.99 | -68.62% | 3,048 | 3,130 | 13.90% |
| SPY240510C00516000 | 2024-04-30 4:14PM EDT | 516.00 | 0.71 | 0.72 | 0.76 | -1.81 | -71.83% | 1,158 | 1,597 | 13.81% |
| SPY240510C00517000 | 2024-04-30 4:14PM EDT | 517.00 | 0.59 | 0.59 | 0.62 | -1.46 | -71.22% | 525 | 1,176 | 13.66% |
| SPY240510C00517500 | 2024-04-30 4:06PM EDT | 517.50 | 0.63 | 0.53 | 0.56 | -1.27 | -66.84% | 352 | 816 | 13.60% |
| SPY240510C00518000 | 2024-04-30 4:12PM EDT | 518.00 | 0.48 | 0.47 | 0.51 | -1.35 | -73.77% | 1,036 | 2,072 | 13.58% |
| SPY240510C00519000 | 2024-04-30 4:02PM EDT | 519.00 | 0.50 | 0.38 | 0.42 | -1.06 | -67.95% | 290 | 1,849 | 13.53% |
| SPY240510C00520000 | 2024-04-30 4:14PM EDT | 520.00 | 0.32 | 0.31 | 0.34 | -0.98 | -75.38% | 6,422 | 7,029 | 13.43% |
| SPY240510C00521000 | 2024-04-30 4:14PM EDT | 521.00 | 0.26 | 0.25 | 0.27 | -0.84 | -76.36% | 343 | 2,700 | 13.33% |
| SPY240510C00522000 | 2024-04-30 4:03PM EDT | 522.00 | 0.26 | 0.20 | 0.22 | -0.62 | -70.45% | 330 | 1,485 | 13.31% |
| SPY240510C00522500 | 2024-04-30 4:14PM EDT | 522.50 | 0.19 | 0.18 | 0.20 | -0.65 | -77.38% | 123 | 921 | 13.33% |
| SPY240510C00523000 | 2024-04-30 4:01PM EDT | 523.00 | 0.19 | 0.15 | 0.18 | -0.53 | -73.61% | 373 | 843 | 13.31% |
| SPY240510C00524000 | 2024-04-30 4:02PM EDT | 524.00 | 0.16 | 0.12 | 0.14 | -0.38 | -70.37% | 225 | 1,274 | 13.21% |
| SPY240510C00525000 | 2024-04-30 4:10PM EDT | 525.00 | 0.11 | 0.10 | 0.12 | -0.36 | -76.60% | 3,342 | 11,713 | 13.33% |
| SPY240510C00526000 | 2024-04-30 4:07PM EDT | 526.00 | 0.08 | 0.08 | 0.10 | -0.29 | -78.38% | 190 | 1,771 | 13.43% |
| SPY240510C00527000 | 2024-04-30 4:01PM EDT | 527.00 | 0.06 | 0.06 | 0.08 | -0.24 | -80.00% | 240 | 914 | 13.43% |
| SPY240510C00527500 | 2024-04-30 4:10PM EDT | 527.50 | 0.06 | 0.06 | 0.08 | -0.21 | -77.78% | 15 | 410 | 13.62% |
| SPY240510C00528000 | 2024-04-30 4:14PM EDT | 528.00 | 0.06 | 0.05 | 0.07 | -0.18 | -75.00% | 245 | 936 | 13.58% |
| SPY240510C00529000 | 2024-04-30 4:14PM EDT | 529.00 | 0.05 | 0.04 | 0.06 | -0.15 | -75.00% | 259 | 1,057 | 13.72% |
| SPY240510C00530000 | 2024-04-30 4:08PM EDT | 530.00 | 0.04 | 0.03 | 0.06 | -0.11 | -73.33% | 778 | 3,876 | 14.16% |
| SPY240510C00531000 | 2024-04-30 4:14PM EDT | 531.00 | 0.04 | 0.03 | 0.05 | -0.07 | -63.64% | 39 | 941 | 14.21% |
| SPY240510C00532000 | 2024-04-30 4:08PM EDT | 532.00 | 0.02 | 0.02 | 0.05 | -0.08 | -80.00% | 19 | 1,674 | 14.65% |
| SPY240510C00532500 | 2024-04-30 3:28PM EDT | 532.50 | 0.04 | 0.02 | 0.04 | -0.04 | -50.00% | 14 | 922 | 14.45% |
| SPY240510C00533000 | 2024-04-30 3:57PM EDT | 533.00 | 0.03 | 0.02 | 0.04 | -0.05 | -62.50% | 28 | 733 | 14.65% |
| SPY240510C00534000 | 2024-04-30 4:02PM EDT | 534.00 | 0.03 | 0.02 | 0.04 | -0.03 | -50.00% | 7 | 787 | 15.04% |
| SPY240510C00535000 | 2024-04-30 4:07PM EDT | 535.00 | 0.02 | 0.02 | 0.04 | -0.03 | -60.00% | 640 | 8,458 | 15.43% |
| SPY240510C00536000 | 2024-04-30 4:06PM EDT | 536.00 | 0.02 | 0.01 | 0.03 | -0.05 | -71.43% | 888 | 1,765 | 15.24% |
| SPY240510C00537000 | 2024-04-30 12:42PM EDT | 537.00 | 0.04 | 0.01 | 0.03 | -0.03 | -42.86% | 1 | 875 | 15.63% |
| SPY240510C00538000 | 2024-04-30 4:07PM EDT | 538.00 | 0.02 | 0.01 | 0.03 | -0.03 | -60.00% | 53 | 809 | 16.02% |
| SPY240510C00539000 | 2024-04-30 3:44PM EDT | 539.00 | 0.02 | 0.01 | 0.03 | -0.02 | -50.00% | 1,056 | 626 | 16.41% |
| SPY240510C00540000 | 2024-04-30 4:06PM EDT | 540.00 | 0.02 | 0.01 | 0.03 | -0.01 | -33.33% | 2,678 | 1,546 | 16.80% |
| SPY240510C00545000 | 2024-04-30 10:08AM EDT | 545.00 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 6 | 1,235 | 17.77% |
| SPY240510C00550000 | 2024-04-30 4:05PM EDT | 550.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 67 | 2,033 | 19.53% |
| SPY240510C00555000 | 2024-04-30 3:47PM EDT | 555.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 30 | 2,773 | 21.29% |
| SPY240510C00560000 | 2024-04-29 2:18PM EDT | 560.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 927 | 23.05% |
| SPY240510C00565000 | 2024-04-30 9:46AM EDT | 565.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 20 | 160 | 24.61% |
| SPY240510C00570000 | 2024-04-29 10:45AM EDT | 570.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2,000 | 2,448 | 24.61% |
| SPY240510C00575000 | 2024-04-29 11:47AM EDT | 575.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 7,127 | 26.17% |
| SPY240510C00580000 | 2024-04-26 11:39AM EDT | 580.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 6 | 3,066 | 27.74% |
| SPY240510C00585000 | 2024-04-23 11:46AM EDT | 585.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 100 | 141 | 29.30% |
| SPY240510C00590000 | 2024-04-23 2:12PM EDT | 590.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 14 | 30.47% |
| SPY240510C00595000 | 2024-04-01 11:01AM EDT | 595.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | - | 195 | 32.03% |
| SPY240510C00600000 | 2024-04-18 1:04PM EDT | 600.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 15 | 103 | 33.59% |
Putsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240510P00325000 | 2024-04-30 2:30PM EDT | 325.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 12 | 5,477 | 75.00% |
| SPY240510P00330000 | 2024-04-29 9:30AM EDT | 330.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 11 | 2,689 | 71.88% |
| SPY240510P00335000 | 2024-04-25 11:27AM EDT | 335.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 9 | 1,830 | 73.44% |
| SPY240510P00340000 | 2024-04-30 3:56PM EDT | 340.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 400 | 474 | 70.31% |
| SPY240510P00345000 | 2024-04-30 4:04PM EDT | 345.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2,101 | 1,008 | 64.06% |
| SPY240510P00350000 | 2024-04-30 3:49PM EDT | 350.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 547 | 3,156 | 62.50% |
| SPY240510P00355000 | 2024-04-29 2:45PM EDT | 355.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 365 | 373 | 63.28% |
| SPY240510P00360000 | 2024-04-29 2:31PM EDT | 360.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 101 | 639 | 60.94% |
| SPY240510P00365000 | 2024-04-26 4:03PM EDT | 365.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 2 | 31 | 60.16% |
| SPY240510P00370000 | 2024-04-29 9:30AM EDT | 370.00 | 0.02 | 0.01 | 0.03 | 0.00 | - | 11 | 36 | 59.38% |
| SPY240510P00375000 | 2024-04-29 3:51PM EDT | 375.00 | 0.02 | 0.01 | 0.03 | 0.00 | - | 301 | 304 | 57.03% |
| SPY240510P00380000 | 2024-04-30 4:13PM EDT | 380.00 | 0.02 | 0.01 | 0.03 | 0.00 | - | 148 | 1,534 | 54.69% |
| SPY240510P00385000 | 2024-04-30 4:08PM EDT | 385.00 | 0.02 | 0.01 | 0.03 | -0.01 | -33.33% | 54 | 2,255 | 52.34% |
| SPY240510P00390000 | 2024-04-30 10:29AM EDT | 390.00 | 0.02 | 0.02 | 0.04 | -0.01 | -33.33% | 90 | 133 | 51.95% |
| SPY240510P00395000 | 2024-04-30 2:51PM EDT | 395.00 | 0.04 | 0.02 | 0.04 | +0.01 | +33.33% | 34 | 892 | 50.78% |
| SPY240510P00400000 | 2024-04-30 12:42PM EDT | 400.00 | 0.03 | 0.02 | 0.04 | 0.00 | - | 8 | 863 | 48.44% |
| SPY240510P00405000 | 2024-04-30 10:44AM EDT | 405.00 | 0.03 | 0.03 | 0.05 | -0.01 | -25.00% | 17 | 230 | 47.07% |
| SPY240510P00410000 | 2024-04-30 1:07PM EDT | 410.00 | 0.04 | 0.03 | 0.05 | 0.00 | - | 18 | 1,925 | 44.73% |
| SPY240510P00415000 | 2024-04-30 10:38AM EDT | 415.00 | 0.04 | 0.03 | 0.06 | 0.00 | - | 15 | 423 | 43.16% |
| SPY240510P00420000 | 2024-04-30 4:02PM EDT | 420.00 | 0.05 | 0.04 | 0.06 | 0.00 | - | 11 | 1,915 | 40.63% |
| SPY240510P00425000 | 2024-04-30 3:35PM EDT | 425.00 | 0.05 | 0.05 | 0.07 | 0.00 | - | 105 | 17,495 | 38.87% |
| SPY240510P00430000 | 2024-04-30 2:31PM EDT | 430.00 | 0.06 | 0.05 | 0.07 | 0.00 | - | 12 | 637 | 36.52% |
| SPY240510P00435000 | 2024-04-30 3:53PM EDT | 435.00 | 0.07 | 0.06 | 0.08 | 0.00 | - | 185 | 289 | 34.57% |
| SPY240510P00440000 | 2024-04-30 3:39PM EDT | 440.00 | 0.06 | 0.07 | 0.09 | -0.01 | -14.29% | 63 | 728 | 32.62% |
| SPY240510P00445000 | 2024-04-30 12:47PM EDT | 445.00 | 0.08 | 0.08 | 0.10 | 0.00 | - | 38 | 413 | 30.57% |
| SPY240510P00450000 | 2024-04-30 3:57PM EDT | 450.00 | 0.10 | 0.09 | 0.11 | +0.02 | +25.00% | 720 | 2,632 | 28.42% |
| SPY240510P00455000 | 2024-04-30 3:57PM EDT | 455.00 | 0.11 | 0.11 | 0.13 | +0.03 | +37.50% | 127 | 1,035 | 26.56% |
| SPY240510P00460000 | 2024-04-30 3:59PM EDT | 460.00 | 0.13 | 0.13 | 0.15 | +0.03 | +30.00% | 1,127 | 1,769 | 24.51% |
| SPY240510P00465000 | 2024-04-30 3:39PM EDT | 465.00 | 0.13 | 0.15 | 0.18 | -0.01 | -7.14% | 199 | 1,093 | 22.51% |
| SPY240510P00470000 | 2024-04-30 4:14PM EDT | 470.00 | 0.21 | 0.19 | 0.22 | +0.07 | +50.00% | 797 | 9,347 | 20.56% |
| SPY240510P00475000 | 2024-04-30 4:12PM EDT | 475.00 | 0.29 | 0.27 | 0.29 | +0.11 | +61.11% | 2,347 | 13,029 | 18.73% |
| SPY240510P00480000 | 2024-04-30 4:14PM EDT | 480.00 | 0.43 | 0.42 | 0.45 | +0.21 | +95.45% | 2,135 | 6,440 | 17.38% |
| SPY240510P00481000 | 2024-04-30 4:04PM EDT | 481.00 | 0.45 | 0.47 | 0.50 | +0.12 | +36.36% | 167 | 8,304 | 17.16% |
| SPY240510P00482000 | 2024-04-30 4:12PM EDT | 482.00 | 0.54 | 0.51 | 0.55 | +0.27 | +100.00% | 450 | 647 | 16.92% |
| SPY240510P00483000 | 2024-04-30 4:00PM EDT | 483.00 | 0.63 | 0.57 | 0.61 | +0.25 | +65.79% | 141 | 1,153 | 16.70% |
| SPY240510P00484000 | 2024-04-30 4:01PM EDT | 484.00 | 0.87 | 0.64 | 0.68 | +0.56 | +180.65% | 313 | 332 | 16.50% |
| SPY240510P00485000 | 2024-04-30 4:12PM EDT | 485.00 | 0.78 | 0.72 | 0.76 | +0.45 | +136.36% | 5,699 | 5,139 | 16.31% |
| SPY240510P00486000 | 2024-04-30 4:00PM EDT | 486.00 | 0.91 | 0.81 | 0.85 | +0.50 | +121.95% | 348 | 300 | 16.14% |
| SPY240510P00487000 | 2024-04-30 4:14PM EDT | 487.00 | 0.97 | 0.90 | 0.95 | +0.55 | +130.95% | 770 | 7,864 | 15.95% |
| SPY240510P00488000 | 2024-04-30 4:07PM EDT | 488.00 | 0.99 | 1.02 | 1.06 | +0.57 | +135.71% | 323 | 6,312 | 15.76% |
| SPY240510P00489000 | 2024-04-30 4:00PM EDT | 489.00 | 1.28 | 1.15 | 1.20 | +0.80 | +166.67% | 235 | 1,231 | 15.65% |
| SPY240510P00490000 | 2024-04-30 4:14PM EDT | 490.00 | 1.34 | 1.29 | 1.34 | +0.83 | +162.75% | 12,562 | 12,319 | 15.48% |
| SPY240510P00491000 | 2024-04-30 4:14PM EDT | 491.00 | 1.47 | 1.45 | 1.51 | +0.88 | +149.15% | 370 | 476 | 15.36% |
| SPY240510P00492000 | 2024-04-30 4:02PM EDT | 492.00 | 1.58 | 1.60 | 1.69 | +0.84 | +113.51% | 660 | 1,899 | 15.21% |
| SPY240510P00493000 | 2024-04-30 4:14PM EDT | 493.00 | 1.88 | 1.82 | 1.88 | +1.18 | +168.57% | 707 | 1,039 | 15.03% |
| SPY240510P00494000 | 2024-04-30 4:14PM EDT | 494.00 | 2.14 | 2.03 | 2.11 | +1.36 | +174.36% | 492 | 1,823 | 14.92% |
| SPY240510P00495000 | 2024-04-30 4:14PM EDT | 495.00 | 2.35 | 2.27 | 2.34 | +1.47 | +167.05% | 5,307 | 7,344 | 14.73% |
| SPY240510P00496000 | 2024-04-30 4:14PM EDT | 496.00 | 2.65 | 2.53 | 2.60 | +1.66 | +167.68% | 1,481 | 3,293 | 14.57% |
| SPY240510P00497000 | 2024-04-30 4:14PM EDT | 497.00 | 2.94 | 2.81 | 2.90 | +1.90 | +182.69% | 1,397 | 2,888 | 14.46% |
| SPY240510P00498000 | 2024-04-30 4:14PM EDT | 498.00 | 3.28 | 3.12 | 3.21 | +2.06 | +168.85% | 3,414 | 2,334 | 14.29% |
| SPY240510P00499000 | 2024-04-30 4:14PM EDT | 499.00 | 3.63 | 3.45 | 3.55 | +2.21 | +155.63% | 924 | 2,728 | 14.13% |
| SPY240510P00500000 | 2024-04-30 4:14PM EDT | 500.00 | 3.96 | 3.82 | 3.92 | +2.44 | +160.53% | 12,074 | 12,743 | 13.97% |
| SPY240510P00501000 | 2024-04-30 4:14PM EDT | 501.00 | 4.45 | 4.22 | 4.32 | +2.75 | +161.76% | 927 | 3,932 | 13.81% |
| SPY240510P00502000 | 2024-04-30 4:13PM EDT | 502.00 | 4.87 | 4.65 | 4.77 | +2.99 | +159.04% | 1,486 | 1,948 | 13.69% |
| SPY240510P00503000 | 2024-04-30 4:13PM EDT | 503.00 | 5.17 | 5.11 | 5.22 | +2.96 | +133.94% | 2,064 | 3,915 | 13.48% |
| SPY240510P00504000 | 2024-04-30 4:09PM EDT | 504.00 | 5.79 | 5.60 | 5.72 | +3.46 | +148.50% | 2,495 | 1,920 | 13.32% |
| SPY240510P00505000 | 2024-04-30 4:14PM EDT | 505.00 | 6.29 | 6.13 | 6.26 | +3.70 | +142.86% | 9,319 | 8,575 | 13.17% |
| SPY240510P00506000 | 2024-04-30 4:14PM EDT | 506.00 | 6.83 | 6.35 | 7.00 | +3.96 | +137.98% | 1,681 | 1,048 | 13.53% |
| SPY240510P00507000 | 2024-04-30 4:14PM EDT | 507.00 | 7.42 | 6.98 | 7.60 | +4.18 | +129.01% | 1,368 | 1,678 | 13.36% |
| SPY240510P00507500 | 2024-04-30 4:00PM EDT | 507.50 | 7.76 | 7.44 | 8.01 | +4.22 | +119.21% | 478 | 829 | 13.59% |
| SPY240510P00508000 | 2024-04-30 4:11PM EDT | 508.00 | 8.05 | 7.05 | 8.55 | +4.51 | +127.40% | 2,719 | 2,217 | 14.22% |
| SPY240510P00509000 | 2024-04-30 4:14PM EDT | 509.00 | 8.75 | 7.43 | 9.14 | +4.79 | +120.96% | 1,658 | 1,463 | 13.84% |
| SPY240510P00510000 | 2024-04-30 4:14PM EDT | 510.00 | 9.62 | 8.51 | 9.84 | +5.29 | +122.17% | 1,627 | 5,282 | 13.71% |
| SPY240510P00511000 | 2024-04-30 3:56PM EDT | 511.00 | 9.46 | 8.99 | 10.59 | +4.69 | +98.32% | 175 | 1,018 | 13.65% |
| SPY240510P00512000 | 2024-04-30 3:59PM EDT | 512.00 | 10.74 | 9.83 | 11.79 | +5.49 | +104.57% | 1,134 | 1,435 | 15.25% |
| SPY240510P00512500 | 2024-04-30 3:23PM EDT | 512.50 | 9.45 | 10.25 | 12.19 | +3.72 | +64.92% | 16 | 649 | 15.28% |
| SPY240510P00513000 | 2024-04-30 3:28PM EDT | 513.00 | 9.50 | 10.67 | 12.61 | +3.75 | +65.22% | 165 | 3,503 | 15.38% |
| SPY240510P00514000 | 2024-04-30 3:50PM EDT | 514.00 | 11.79 | 11.53 | 13.39 | +5.35 | +83.07% | 123 | 848 | 15.27% |
| SPY240510P00515000 | 2024-04-30 4:13PM EDT | 515.00 | 13.56 | 12.43 | 14.27 | +6.81 | +100.89% | 256 | 6,005 | 15.52% |
| SPY240510P00516000 | 2024-04-30 4:04PM EDT | 516.00 | 13.72 | 13.19 | 15.37 | +4.38 | +46.90% | 58 | 1,100 | 16.70% |
| SPY240510P00517000 | 2024-04-30 4:14PM EDT | 517.00 | 15.16 | 14.27 | 16.29 | +5.16 | +51.60% | 63 | 1,005 | 17.08% |
| SPY240510P00517500 | 2024-04-30 3:57PM EDT | 517.50 | 15.06 | 14.55 | 16.75 | +4.76 | +46.21% | 1 | 1,074 | 17.25% |
| SPY240510P00518000 | 2024-04-30 3:47PM EDT | 518.00 | 13.64 | 15.07 | 17.11 | +3.75 | +37.92% | 35 | 1,528 | 16.92% |
| SPY240510P00519000 | 2024-04-30 3:12PM EDT | 519.00 | 14.01 | 16.03 | 18.07 | +4.16 | +42.23% | 29 | 1,172 | 17.41% |
| SPY240510P00520000 | 2024-04-30 4:02PM EDT | 520.00 | 17.65 | 17.34 | 19.33 | +6.25 | +54.82% | 900 | 1,635 | 19.41% |
| SPY240510P00521000 | 2024-04-30 3:54PM EDT | 521.00 | 17.62 | 18.01 | 20.03 | +6.50 | +58.45% | 23 | 6 | 18.54% |
| SPY240510P00522000 | 2024-04-30 10:51AM EDT | 522.00 | 13.22 | 19.01 | 21.07 | +0.12 | +0.92% | 10 | 8 | 19.42% |
| SPY240510P00522500 | 2024-04-29 2:41PM EDT | 522.50 | 13.45 | 19.51 | 21.53 | 0.00 | - | 4 | 2 | 19.53% |
| SPY240510P00523000 | 2024-04-19 3:39PM EDT | 523.00 | 28.36 | 20.07 | 22.27 | 0.00 | - | 10 | 0 | 21.17% |
| SPY240510P00524000 | 2024-04-29 3:11PM EDT | 524.00 | 15.90 | 20.69 | 23.35 | 0.00 | - | 32 | 19 | 22.27% |
| SPY240510P00525000 | 2024-04-30 2:50PM EDT | 525.00 | 20.41 | 22.09 | 24.29 | +4.80 | +30.75% | 1 | 3 | 22.61% |
| SPY240510P00526000 | 2024-04-23 10:07AM EDT | 526.00 | 22.55 | 23.07 | 25.13 | 0.00 | - | 4 | 1 | 22.38% |
| SPY240510P00527000 | 2024-04-24 2:19PM EDT | 527.00 | 21.64 | 24.09 | 26.21 | 0.00 | - | 4 | 1 | 23.47% |
| SPY240510P00527500 | 2024-04-17 3:53PM EDT | 527.50 | 25.65 | 24.49 | 26.65 | 0.00 | - | 591 | 0 | 23.45% |
| SPY240510P00528000 | 2024-04-17 3:53PM EDT | 528.00 | 26.14 | 25.09 | 27.29 | 0.00 | - | 994 | 0 | 24.57% |
| SPY240510P00529000 | 2024-04-17 4:02PM EDT | 529.00 | 28.61 | 26.11 | 28.21 | 0.00 | - | 1,933 | 0 | 24.75% |
| SPY240510P00530000 | 2024-04-30 4:12PM EDT | 530.00 | 28.37 | 26.67 | 29.87 | +6.37 | +28.95% | 3 | 3 | 28.97% |
| SPY240510P00531000 | 2024-04-30 4:12PM EDT | 531.00 | 29.38 | 28.09 | 30.19 | +6.01 | +25.72% | 2 | 0 | 25.88% |
| SPY240510P00532000 | 2024-04-30 4:12PM EDT | 532.00 | 30.39 | 29.09 | 31.13 | +6.01 | +24.65% | 1 | 0 | 26.12% |
| SPY240510P00532500 | 2024-04-12 1:56PM EDT | 532.50 | 21.98 | 29.59 | 31.63 | 0.00 | - | 103 | 0 | 26.43% |
| SPY240510P00533000 | 2024-04-15 10:23AM EDT | 533.00 | 20.38 | 30.09 | 32.13 | 0.00 | - | 2 | 0 | 26.73% |
| SPY240510P00534000 | 2024-04-15 9:32AM EDT | 534.00 | 19.33 | 31.11 | 33.09 | 0.00 | - | 6 | 0 | 27.08% |
| SPY240510P00535000 | 2024-04-30 3:54PM EDT | 535.00 | 31.30 | 31.27 | 34.87 | +6.40 | +25.70% | 1 | 1 | 32.28% |
| SPY240510P00536000 | 2024-04-15 10:11AM EDT | 536.00 | 23.79 | 33.69 | 35.01 | 0.00 | - | 6 | 0 | 27.71% |
| SPY240510P00538000 | 2024-04-15 10:06AM EDT | 538.00 | 23.46 | 35.69 | 37.01 | 0.00 | - | 2 | 0 | 28.87% |
| SPY240510P00540000 | 2024-04-25 3:56PM EDT | 540.00 | 36.82 | 37.01 | 39.01 | 0.00 | - | 3 | 0 | 30.01% |
| SPY240510P00545000 | 2024-04-04 10:05AM EDT | 545.00 | 22.09 | 42.01 | 44.01 | 0.00 | - | 2 | 0 | 32.81% |
| SPY240510P00550000 | 2024-04-30 4:12PM EDT | 550.00 | 48.40 | 47.11 | 49.09 | +8.64 | +21.73% | 8 | 8 | 36.18% |
| SPY240510P00555000 | 2024-04-30 4:12PM EDT | 555.00 | 53.47 | 52.68 | 54.01 | +8.70 | +19.43% | 5 | 0 | 38.18% |
| SPY240510P00560000 | 2024-04-30 4:12PM EDT | 560.00 | 58.32 | 57.01 | 59.01 | +8.54 | +17.16% | 3 | 0 | 40.77% |
| SPY240510P00565000 | 2024-04-10 1:38PM EDT | 565.00 | 52.24 | 62.05 | 64.07 | 0.00 | - | - | 0 | 43.87% |
| SPY240510P00595000 | 2024-04-18 3:53PM EDT | 595.00 | 95.03 | 92.07 | 94.01 | 0.00 | - | - | 0 | 57.52% |
| SPY240510P00600000 | 2024-04-18 3:53PM EDT | 600.00 | 100.01 | 97.07 | 99.01 | 0.00 | - | - | 0 | 59.77% |
© 2024 Yahoo. All rights reserved.