SPDR S&P 500 ETF Trust (SPY)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 12:06PM EDT. Market open.
Callsfor24 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240524C00395000 | 2024-04-29 10:48AM EDT | 395.00 | 116.41 | 107.24 | 107.60 | 0.00 | - | 2 | 5 | 61.21% |
| SPY240524C00400000 | 2024-04-29 3:36PM EDT | 400.00 | 110.49 | 102.23 | 102.60 | 0.00 | - | 10 | 24 | 58.56% |
| SPY240524C00405000 | 2024-04-29 9:58AM EDT | 405.00 | 106.45 | 97.26 | 97.61 | 0.00 | - | 15 | 16 | 56.08% |
| SPY240524C00410000 | 2024-04-19 10:08AM EDT | 410.00 | 92.50 | 92.32 | 92.67 | 0.00 | - | 2 | 5 | 53.86% |
| SPY240524C00415000 | 2024-04-23 3:34PM EDT | 415.00 | 92.93 | 87.55 | 87.91 | 0.00 | - | 2 | 2 | 52.62% |
| SPY240524C00420000 | 2024-04-22 10:23AM EDT | 420.00 | 79.38 | 82.59 | 82.90 | 0.00 | - | 50 | 52 | 50.09% |
| SPY240524C00425000 | 2024-04-24 10:25AM EDT | 425.00 | 84.08 | 77.68 | 77.94 | 0.00 | - | 1 | 63 | 48.46% |
| SPY240524C00430000 | 2024-05-01 10:29AM EDT | 430.00 | 72.56 | 72.43 | 72.78 | -4.55 | -5.90% | 6 | 18 | 45.03% |
| SPY240524C00435000 | 2024-05-01 10:01AM EDT | 435.00 | 67.89 | 67.76 | 68.02 | -1.28 | -1.85% | 6 | 15 | 43.54% |
| SPY240524C00440000 | 2024-04-29 9:50AM EDT | 440.00 | 71.77 | 62.75 | 63.13 | 0.00 | - | 12 | 17 | 41.37% |
| SPY240524C00445000 | 2024-05-01 11:02AM EDT | 445.00 | 58.42 | 57.59 | 57.92 | -8.34 | -12.49% | 3 | 26 | 37.79% |
| SPY240524C00450000 | 2024-04-30 2:10PM EDT | 450.00 | 58.06 | 52.93 | 53.19 | 0.00 | - | 2 | 44 | 36.24% |
| SPY240524C00455000 | 2024-04-25 3:04PM EDT | 455.00 | 50.90 | 47.99 | 48.17 | 0.00 | - | 5 | 18 | 33.45% |
| SPY240524C00460000 | 2024-04-29 1:27PM EDT | 460.00 | 52.62 | 43.10 | 43.27 | 0.00 | - | 8 | 25 | 31.09% |
| SPY240524C00465000 | 2024-05-01 10:09AM EDT | 465.00 | 37.94 | 38.10 | 38.28 | -9.02 | -19.21% | 35 | 153 | 28.35% |
| SPY240524C00470000 | 2024-05-01 9:47AM EDT | 470.00 | 33.79 | 33.60 | 33.78 | -9.11 | -21.24% | 13 | 72 | 27.09% |
| SPY240524C00475000 | 2024-04-29 9:51AM EDT | 475.00 | 29.62 | 28.91 | 29.07 | -7.70 | -20.63% | 1 | 91 | 24.96% |
| SPY240524C00480000 | 2024-04-30 3:39PM EDT | 480.00 | 27.82 | 24.37 | 24.50 | 0.00 | - | 6 | 86 | 23.00% |
| SPY240524C00482000 | 2024-04-30 2:49PM EDT | 482.00 | 26.50 | 22.58 | 22.72 | 0.00 | - | 8 | 47 | 22.26% |
| SPY240524C00483000 | 2024-05-01 9:54AM EDT | 483.00 | 21.80 | 21.82 | 21.94 | -6.29 | -22.39% | 50 | 77 | 22.14% |
| SPY240524C00484000 | 2024-05-01 9:54AM EDT | 484.00 | 20.93 | 20.88 | 21.04 | -6.25 | -22.99% | 50 | 59 | 21.71% |
| SPY240524C00485000 | 2024-04-30 3:03PM EDT | 485.00 | 23.75 | 20.02 | 20.14 | 0.00 | - | 3 | 131 | 21.27% |
| SPY240524C00486000 | 2024-04-23 12:56PM EDT | 486.00 | 24.27 | 19.25 | 19.37 | 0.00 | - | 64 | 212 | 21.11% |
| SPY240524C00487000 | 2024-04-30 11:09AM EDT | 487.00 | 24.02 | 18.47 | 18.58 | 0.00 | - | 200 | 180 | 20.88% |
| SPY240524C00488000 | 2024-04-23 12:15PM EDT | 488.00 | 22.67 | 17.60 | 17.70 | 0.00 | - | 30 | 28 | 20.43% |
| SPY240524C00489000 | 2024-05-01 10:04AM EDT | 489.00 | 16.63 | 16.80 | 16.90 | -4.76 | -22.25% | 1 | 4 | 20.14% |
| SPY240524C00490000 | 2024-05-01 10:22AM EDT | 490.00 | 15.92 | 16.02 | 16.12 | -1.80 | -10.16% | 7 | 1,150 | 19.88% |
| SPY240524C00491000 | 2024-04-30 9:45AM EDT | 491.00 | 22.06 | 15.25 | 15.34 | 0.00 | - | 20 | 12 | 19.59% |
| SPY240524C00492000 | 2024-04-30 2:09PM EDT | 492.00 | 18.47 | 14.55 | 14.66 | 0.00 | - | 4 | 31 | 19.48% |
| SPY240524C00493000 | 2024-05-01 9:50AM EDT | 493.00 | 14.01 | 13.74 | 13.82 | -3.07 | -17.97% | 3 | 262 | 19.02% |
| SPY240524C00494000 | 2024-05-01 9:36AM EDT | 494.00 | 13.58 | 13.06 | 13.13 | -5.07 | -27.18% | 1 | 349 | 18.85% |
| SPY240524C00495000 | 2024-05-01 10:22AM EDT | 495.00 | 12.24 | 12.17 | 12.22 | -1.48 | -10.79% | 6 | 1,151 | 18.20% |
| SPY240524C00496000 | 2024-05-01 10:57AM EDT | 496.00 | 12.06 | 11.60 | 11.67 | -3.14 | -20.66% | 3 | 273 | 18.24% |
| SPY240524C00497000 | 2024-05-01 11:23AM EDT | 497.00 | 10.84 | 10.96 | 11.01 | -5.46 | -33.50% | 3 | 552 | 18.04% |
| SPY240524C00498000 | 2024-05-01 10:56AM EDT | 498.00 | 10.62 | 10.32 | 10.36 | -3.71 | -25.89% | 16 | 665 | 17.83% |
| SPY240524C00499000 | 2024-05-01 10:52AM EDT | 499.00 | 9.93 | 9.64 | 9.68 | -2.22 | -18.27% | 3 | 768 | 17.52% |
| SPY240524C00500000 | 2024-05-01 11:32AM EDT | 500.00 | 9.00 | 9.03 | 9.07 | -1.27 | -12.37% | 133 | 1,041 | 17.32% |
| SPY240524C00501000 | 2024-05-01 11:44AM EDT | 501.00 | 8.64 | 8.32 | 8.35 | -0.83 | -8.76% | 166 | 2,161 | 16.87% |
| SPY240524C00502000 | 2024-05-01 10:54AM EDT | 502.00 | 7.78 | 7.84 | 7.87 | -0.62 | -7.38% | 161 | 1,062 | 16.85% |
| SPY240524C00503000 | 2024-05-01 11:34AM EDT | 503.00 | 7.30 | 7.32 | 7.36 | -0.76 | -9.43% | 99 | 1,210 | 16.74% |
| SPY240524C00504000 | 2024-05-01 11:14AM EDT | 504.00 | 6.62 | 6.76 | 6.79 | -0.79 | -10.66% | 51 | 1,267 | 16.47% |
| SPY240524C00505000 | 2024-05-01 11:18AM EDT | 505.00 | 6.17 | 6.27 | 6.30 | -0.63 | -9.26% | 144 | 1,222 | 16.32% |
| SPY240524C00506000 | 2024-05-01 11:06AM EDT | 506.00 | 6.02 | 5.83 | 5.86 | -0.21 | -3.37% | 38 | 776 | 16.24% |
| SPY240524C00507000 | 2024-05-01 10:58AM EDT | 507.00 | 5.22 | 5.29 | 5.32 | -0.58 | -10.00% | 15 | 947 | 15.91% |
| SPY240524C00508000 | 2024-05-01 11:12AM EDT | 508.00 | 4.79 | 4.86 | 4.89 | -0.51 | -9.62% | 169 | 1,818 | 15.75% |
| SPY240524C00509000 | 2024-05-01 11:29AM EDT | 509.00 | 4.39 | 4.35 | 4.37 | -0.27 | -5.79% | 38 | 1,026 | 15.37% |
| SPY240524C00510000 | 2024-05-01 11:47AM EDT | 510.00 | 4.17 | 4.04 | 4.06 | -0.29 | -6.50% | 147 | 2,203 | 15.39% |
| SPY240524C00511000 | 2024-05-01 11:47AM EDT | 511.00 | 3.78 | 3.66 | 3.69 | -0.84 | -18.18% | 82 | 606 | 15.23% |
| SPY240524C00512000 | 2024-05-01 11:15AM EDT | 512.00 | 3.24 | 3.32 | 3.35 | -0.71 | -17.97% | 400 | 821 | 15.09% |
| SPY240524C00513000 | 2024-05-01 11:00AM EDT | 513.00 | 3.12 | 2.98 | 3.01 | -0.21 | -6.31% | 127 | 1,051 | 14.91% |
| SPY240524C00514000 | 2024-05-01 11:26AM EDT | 514.00 | 2.65 | 2.69 | 2.71 | -1.14 | -30.08% | 27 | 889 | 14.77% |
| SPY240524C00515000 | 2024-05-01 11:45AM EDT | 515.00 | 2.50 | 2.41 | 2.43 | -0.14 | -5.30% | 293 | 1,510 | 14.63% |
| SPY240524C00516000 | 2024-05-01 11:27AM EDT | 516.00 | 2.13 | 2.14 | 2.16 | -0.39 | -15.48% | 24 | 1,104 | 14.47% |
| SPY240524C00517000 | 2024-05-01 11:42AM EDT | 517.00 | 1.99 | 1.91 | 1.93 | -0.27 | -11.95% | 346 | 1,112 | 14.36% |
| SPY240524C00518000 | 2024-05-01 11:21AM EDT | 518.00 | 1.60 | 1.66 | 1.68 | -0.31 | -16.23% | 28 | 1,458 | 14.14% |
| SPY240524C00519000 | 2024-05-01 11:27AM EDT | 519.00 | 1.49 | 1.46 | 1.49 | -0.12 | -7.45% | 320 | 679 | 14.04% |
| SPY240524C00520000 | 2024-05-01 11:41AM EDT | 520.00 | 1.36 | 1.32 | 1.34 | -0.22 | -13.92% | 145 | 4,070 | 14.02% |
| SPY240524C00521000 | 2024-05-01 11:22AM EDT | 521.00 | 1.11 | 1.15 | 1.16 | -0.30 | -21.28% | 11 | 1,101 | 13.85% |
| SPY240524C00522000 | 2024-05-01 11:41AM EDT | 522.00 | 1.04 | 0.98 | 1.00 | -0.23 | -18.11% | 70 | 1,191 | 13.69% |
| SPY240524C00523000 | 2024-05-01 11:22AM EDT | 523.00 | 0.85 | 0.89 | 0.90 | -0.15 | -15.00% | 231 | 1,908 | 13.72% |
| SPY240524C00524000 | 2024-05-01 11:30AM EDT | 524.00 | 0.76 | 0.77 | 0.79 | -0.13 | -14.61% | 41 | 1,315 | 13.65% |
| SPY240524C00525000 | 2024-05-01 11:44AM EDT | 525.00 | 0.69 | 0.65 | 0.67 | -0.12 | -14.81% | 268 | 2,337 | 13.49% |
| SPY240524C00526000 | 2024-05-01 10:37AM EDT | 526.00 | 0.61 | 0.55 | 0.58 | -0.08 | -11.59% | 26 | 1,494 | 13.42% |
| SPY240524C00527000 | 2024-05-01 11:42AM EDT | 527.00 | 0.52 | 0.50 | 0.51 | -0.03 | -5.45% | 175 | 1,460 | 13.40% |
| SPY240524C00528000 | 2024-05-01 11:43AM EDT | 528.00 | 0.44 | 0.43 | 0.45 | -0.08 | -15.38% | 447 | 3,986 | 13.40% |
| SPY240524C00529000 | 2024-05-01 11:19AM EDT | 529.00 | 0.33 | 0.36 | 0.38 | -0.11 | -25.00% | 152 | 2,045 | 13.29% |
| SPY240524C00530000 | 2024-05-01 11:25AM EDT | 530.00 | 0.30 | 0.32 | 0.33 | -0.09 | -23.08% | 381 | 2,074 | 13.27% |
| SPY240524C00531000 | 2024-05-01 11:20AM EDT | 531.00 | 0.26 | 0.26 | 0.28 | -0.07 | -21.21% | 263 | 674 | 13.20% |
| SPY240524C00532000 | 2024-05-01 10:15AM EDT | 532.00 | 0.24 | 0.23 | 0.24 | -0.02 | -7.69% | 7 | 772 | 13.16% |
| SPY240524C00533000 | 2024-05-01 10:55AM EDT | 533.00 | 0.22 | 0.19 | 0.20 | -0.06 | -21.43% | 4 | 1,877 | 13.06% |
| SPY240524C00534000 | 2024-05-01 11:09AM EDT | 534.00 | 0.17 | 0.17 | 0.18 | -0.04 | -19.05% | 73 | 574 | 13.16% |
| SPY240524C00535000 | 2024-05-01 11:36AM EDT | 535.00 | 0.15 | 0.14 | 0.15 | -0.02 | -11.76% | 75 | 635 | 13.09% |
| SPY240524C00536000 | 2024-05-01 11:06AM EDT | 536.00 | 0.12 | 0.13 | 0.14 | -0.06 | -33.33% | 17 | 544 | 13.23% |
| SPY240524C00537000 | 2024-04-30 11:21AM EDT | 537.00 | 0.23 | 0.11 | 0.12 | 0.00 | - | 7 | 389 | 13.23% |
| SPY240524C00538000 | 2024-05-01 9:43AM EDT | 538.00 | 0.10 | 0.09 | 0.10 | -0.04 | -28.57% | 4 | 919 | 13.18% |
| SPY240524C00539000 | 2024-04-30 4:01PM EDT | 539.00 | 0.10 | 0.08 | 0.09 | 0.00 | - | 8 | 862 | 13.26% |
| SPY240524C00540000 | 2024-05-01 10:57AM EDT | 540.00 | 0.08 | 0.07 | 0.08 | -0.01 | -11.11% | 10 | 1,042 | 13.33% |
| SPY240524C00545000 | 2024-05-01 10:07AM EDT | 545.00 | 0.04 | 0.04 | 0.05 | -0.02 | -33.33% | 75 | 1,252 | 13.87% |
| SPY240524C00550000 | 2024-05-01 11:24AM EDT | 550.00 | 0.03 | 0.03 | 0.04 | -0.01 | -25.00% | 43 | 882 | 14.75% |
| SPY240524C00555000 | 2024-05-01 11:12AM EDT | 555.00 | 0.03 | 0.02 | 0.03 | 0.00 | - | 23 | 679 | 15.53% |
| SPY240524C00560000 | 2024-05-01 11:37AM EDT | 560.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 22 | 586 | 16.02% |
| SPY240524C00565000 | 2024-05-01 10:19AM EDT | 565.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 100 | 406 | 17.19% |
| SPY240524C00570000 | 2024-04-30 9:30AM EDT | 570.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 1 | 64 | 18.16% |
| SPY240524C00575000 | 2024-04-30 11:12AM EDT | 575.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 2 | 15 | 19.34% |
| SPY240524C00580000 | 2024-05-01 11:34AM EDT | 580.00 | 0.02 | 0.00 | 0.02 | +0.01 | +100.00% | 3 | 162 | 20.31% |
| SPY240524C00585000 | 2024-04-19 11:00AM EDT | 585.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 15 | 20.31% |
| SPY240524C00590000 | 2024-04-22 12:02PM EDT | 590.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 530 | 21.09% |
| SPY240524C00595000 | 2024-04-15 9:30AM EDT | 595.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 1 | 11 | 22.27% |
| SPY240524C00600000 | 2024-04-30 2:47PM EDT | 600.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 23 | 23.05% |
Putsfor24 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240524P00395000 | 2024-05-01 9:54AM EDT | 395.00 | 0.10 | 0.09 | 0.10 | -0.01 | -9.09% | 3 | 84 | 37.60% |
| SPY240524P00400000 | 2024-05-01 9:46AM EDT | 400.00 | 0.11 | 0.10 | 0.11 | -0.01 | -8.33% | 2 | 386 | 36.23% |
| SPY240524P00405000 | 2024-05-01 9:55AM EDT | 405.00 | 0.13 | 0.11 | 0.12 | +0.01 | +8.33% | 3 | 12,532 | 34.82% |
| SPY240524P00410000 | 2024-05-01 11:41AM EDT | 410.00 | 0.13 | 0.12 | 0.13 | 0.00 | - | 1 | 936 | 33.35% |
| SPY240524P00415000 | 2024-04-30 12:37PM EDT | 415.00 | 0.15 | 0.13 | 0.15 | 0.00 | - | 2 | 1,888 | 32.13% |
| SPY240524P00420000 | 2024-04-30 12:34PM EDT | 420.00 | 0.15 | 0.15 | 0.16 | 0.00 | - | 2 | 1,136 | 30.62% |
| SPY240524P00425000 | 2024-05-01 10:18AM EDT | 425.00 | 0.19 | 0.17 | 0.18 | +0.04 | +26.67% | 20 | 1,839 | 29.25% |
| SPY240524P00430000 | 2024-05-01 11:33AM EDT | 430.00 | 0.19 | 0.18 | 0.19 | 0.00 | - | 1 | 1,938 | 27.64% |
| SPY240524P00435000 | 2024-05-01 9:40AM EDT | 435.00 | 0.22 | 0.21 | 0.22 | +0.03 | +15.79% | 5 | 1,525 | 26.37% |
| SPY240524P00440000 | 2024-05-01 10:57AM EDT | 440.00 | 0.24 | 0.23 | 0.25 | -0.01 | -4.00% | 1 | 618 | 25.00% |
| SPY240524P00445000 | 2024-05-01 11:37AM EDT | 445.00 | 0.28 | 0.26 | 0.27 | +0.03 | +12.00% | 10 | 2,047 | 23.39% |
| SPY240524P00450000 | 2024-05-01 11:44AM EDT | 450.00 | 0.32 | 0.32 | 0.33 | -0.01 | -3.03% | 8,095 | 1,761 | 22.24% |
| SPY240524P00455000 | 2024-05-01 11:29AM EDT | 455.00 | 0.39 | 0.38 | 0.38 | +0.04 | +11.43% | 13 | 2,587 | 20.83% |
| SPY240524P00460000 | 2024-05-01 11:29AM EDT | 460.00 | 0.48 | 0.48 | 0.49 | +0.02 | +4.35% | 154 | 1,861 | 19.78% |
| SPY240524P00465000 | 2024-05-01 11:47AM EDT | 465.00 | 0.60 | 0.61 | 0.62 | +0.03 | +5.26% | 187 | 3,199 | 18.63% |
| SPY240524P00470000 | 2024-05-01 11:19AM EDT | 470.00 | 0.89 | 0.83 | 0.84 | -1.02 | -53.40% | 275 | 2,190 | 17.70% |
| SPY240524P00475000 | 2024-05-01 11:47AM EDT | 475.00 | 1.14 | 1.13 | 1.15 | +0.09 | +8.57% | 1,488 | 13,867 | 16.78% |
| SPY240524P00480000 | 2024-05-01 11:51AM EDT | 480.00 | 1.62 | 1.60 | 1.62 | +0.09 | +6.00% | 6,946 | 20,388 | 15.97% |
| SPY240524P00481000 | 2024-05-01 11:00AM EDT | 481.00 | 1.68 | 1.75 | 1.77 | -0.02 | -1.18% | 6 | 1,178 | 15.92% |
| SPY240524P00482000 | 2024-05-01 11:32AM EDT | 482.00 | 1.87 | 1.82 | 1.83 | +0.12 | +6.86% | 10 | 737 | 15.56% |
| SPY240524P00483000 | 2024-05-01 11:03AM EDT | 483.00 | 1.93 | 1.98 | 2.00 | +0.05 | +2.66% | 1 | 722 | 15.52% |
| SPY240524P00484000 | 2024-05-01 11:27AM EDT | 484.00 | 2.17 | 2.11 | 2.13 | +0.24 | +12.44% | 30 | 930 | 15.32% |
| SPY240524P00485000 | 2024-05-01 11:48AM EDT | 485.00 | 2.26 | 2.32 | 2.34 | +0.17 | +8.13% | 132 | 1,970 | 15.32% |
| SPY240524P00486000 | 2024-05-01 11:42AM EDT | 486.00 | 2.36 | 2.45 | 2.48 | +0.12 | +5.36% | 42 | 891 | 15.09% |
| SPY240524P00487000 | 2024-05-01 11:15AM EDT | 487.00 | 2.70 | 2.62 | 2.64 | +0.30 | +12.50% | 25 | 1,109 | 14.89% |
| SPY240524P00488000 | 2024-05-01 11:31AM EDT | 488.00 | 2.86 | 2.87 | 2.90 | +0.21 | +7.92% | 109 | 1,368 | 14.91% |
| SPY240524P00489000 | 2024-05-01 11:41AM EDT | 489.00 | 2.93 | 3.00 | 3.03 | +0.18 | +6.55% | 27 | 3,052 | 14.57% |
| SPY240524P00490000 | 2024-05-01 11:33AM EDT | 490.00 | 3.28 | 3.22 | 3.24 | +0.22 | +7.19% | 6,470 | 22,123 | 14.40% |
| SPY240524P00491000 | 2024-05-01 11:25AM EDT | 491.00 | 3.62 | 3.44 | 3.47 | +0.22 | +6.47% | 13 | 1,040 | 14.24% |
| SPY240524P00492000 | 2024-05-01 11:42AM EDT | 492.00 | 3.58 | 3.72 | 3.75 | +0.22 | +6.55% | 638 | 1,779 | 14.16% |
| SPY240524P00493000 | 2024-05-01 11:37AM EDT | 493.00 | 4.00 | 3.97 | 4.01 | +0.44 | +12.36% | 590 | 1,543 | 14.00% |
| SPY240524P00494000 | 2024-05-01 11:16AM EDT | 494.00 | 4.37 | 4.25 | 4.28 | +0.40 | +10.08% | 48 | 2,772 | 13.81% |
| SPY240524P00495000 | 2024-05-01 11:48AM EDT | 495.00 | 4.53 | 4.55 | 4.58 | +0.47 | +11.58% | 4,158 | 13,370 | 13.66% |
| SPY240524P00496000 | 2024-05-01 11:34AM EDT | 496.00 | 4.87 | 4.86 | 4.90 | +0.22 | +4.73% | 63 | 1,672 | 13.50% |
| SPY240524P00497000 | 2024-05-01 11:37AM EDT | 497.00 | 5.21 | 5.22 | 5.25 | +0.41 | +8.54% | 1,617 | 1,913 | 13.37% |
| SPY240524P00498000 | 2024-05-01 11:10AM EDT | 498.00 | 5.68 | 5.54 | 5.57 | +0.47 | +9.02% | 55 | 1,278 | 13.14% |
| SPY240524P00499000 | 2024-05-01 11:39AM EDT | 499.00 | 5.91 | 5.83 | 5.86 | +0.26 | +4.60% | 258 | 2,054 | 12.80% |
| SPY240524P00500000 | 2024-05-01 11:28AM EDT | 500.00 | 6.40 | 6.30 | 6.34 | +0.44 | +7.38% | 1,873 | 10,272 | 12.79% |
| SPY240524P00501000 | 2024-05-01 11:51AM EDT | 501.00 | 6.76 | 6.72 | 6.76 | +0.42 | +6.73% | 119 | 1,076 | 12.62% |
| SPY240524P00502000 | 2024-05-01 11:45AM EDT | 502.00 | 6.99 | 7.14 | 7.18 | +0.30 | +4.48% | 34 | 993 | 12.40% |
| SPY240524P00503000 | 2024-05-01 11:45AM EDT | 503.00 | 7.39 | 7.63 | 7.67 | +0.62 | +9.16% | 264 | 1,908 | 12.26% |
| SPY240524P00504000 | 2024-05-01 11:41AM EDT | 504.00 | 7.86 | 8.12 | 8.15 | +0.20 | +2.61% | 298 | 4,178 | 12.05% |
| SPY240524P00505000 | 2024-05-01 11:43AM EDT | 505.00 | 8.38 | 8.59 | 8.63 | +0.33 | +4.10% | 445 | 1,621 | 11.79% |
| SPY240524P00506000 | 2024-05-01 10:48AM EDT | 506.00 | 9.25 | 9.01 | 9.24 | +0.92 | +11.04% | 46 | 712 | 11.73% |
| SPY240524P00507000 | 2024-05-01 10:48AM EDT | 507.00 | 9.99 | 9.59 | 9.82 | +1.26 | +14.43% | 63 | 1,040 | 11.56% |
| SPY240524P00508000 | 2024-05-01 11:20AM EDT | 508.00 | 10.69 | 10.14 | 10.39 | +1.02 | +10.55% | 51 | 1,245 | 11.30% |
| SPY240524P00509000 | 2024-05-01 11:35AM EDT | 509.00 | 10.89 | 10.73 | 10.97 | +0.80 | +7.93% | 28 | 870 | 10.99% |
| SPY240524P00510000 | 2024-05-01 11:42AM EDT | 510.00 | 11.20 | 11.41 | 11.66 | +0.20 | +1.82% | 206 | 2,190 | 10.86% |
| SPY240524P00511000 | 2024-05-01 9:40AM EDT | 511.00 | 12.00 | 12.22 | 12.49 | +1.00 | +9.09% | 2 | 555 | 11.02% |
| SPY240524P00512000 | 2024-05-01 10:28AM EDT | 512.00 | 12.75 | 12.74 | 13.03 | +0.22 | +1.76% | 17 | 1,101 | 10.35% |
| SPY240524P00513000 | 2024-05-01 10:14AM EDT | 513.00 | 13.78 | 13.46 | 13.74 | +0.57 | +4.31% | 4 | 814 | 10.02% |
| SPY240524P00514000 | 2024-05-01 9:52AM EDT | 514.00 | 14.50 | 14.13 | 14.44 | +3.46 | +31.34% | 1 | 1,097 | 9.52% |
| SPY240524P00515000 | 2024-05-01 10:34AM EDT | 515.00 | 15.29 | 14.99 | 15.27 | +1.75 | +12.92% | 4 | 375 | 9.35% |
| SPY240524P00516000 | 2024-05-01 11:29AM EDT | 516.00 | 16.09 | 15.80 | 16.08 | +2.12 | +15.18% | 1 | 778 | 8.96% |
| SPY240524P00517000 | 2024-04-30 3:56PM EDT | 517.00 | 14.94 | 16.49 | 16.83 | 0.00 | - | 103 | 145 | 7.96% |
| SPY240524P00518000 | 2024-04-30 3:55PM EDT | 518.00 | 15.84 | 17.44 | 17.76 | 0.00 | - | 140 | 289 | 7.79% |
| SPY240524P00519000 | 2024-04-30 1:15PM EDT | 519.00 | 14.93 | 18.25 | 18.56 | 0.00 | - | 4 | 463 | 0.00% |
| SPY240524P00520000 | 2024-05-01 10:39AM EDT | 520.00 | 19.10 | 19.18 | 19.53 | +5.15 | +36.92% | 3 | 571 | 0.00% |
| SPY240524P00521000 | 2024-05-01 10:24AM EDT | 521.00 | 20.80 | 20.04 | 20.40 | +5.02 | +31.81% | 3 | 233 | 0.00% |
| SPY240524P00522000 | 2024-05-01 10:00AM EDT | 522.00 | 21.13 | 21.07 | 21.39 | +3.26 | +18.24% | 12 | 551 | 0.00% |
| SPY240524P00523000 | 2024-04-24 12:52PM EDT | 523.00 | 19.52 | 22.05 | 22.36 | 0.00 | - | 1 | 300 | 0.00% |
| SPY240524P00524000 | 2024-04-30 3:57PM EDT | 524.00 | 21.10 | 23.00 | 23.34 | 0.00 | - | 105 | 16 | 0.00% |
| SPY240524P00525000 | 2024-04-30 2:50PM EDT | 525.00 | 20.48 | 23.96 | 24.31 | 0.00 | - | 146 | 10 | 0.00% |
| SPY240524P00526000 | 2024-04-30 2:26PM EDT | 526.00 | 20.62 | 24.89 | 25.24 | 0.00 | - | 123 | 0 | 0.00% |
| SPY240524P00527000 | 2024-04-30 2:08PM EDT | 527.00 | 21.10 | 25.94 | 26.27 | 0.00 | - | 74 | 1 | 0.00% |
| SPY240524P00528000 | 2024-04-29 12:13PM EDT | 528.00 | 18.25 | 26.86 | 27.22 | 0.00 | - | 1 | 0 | 0.00% |
| SPY240524P00529000 | 2024-04-23 10:47AM EDT | 529.00 | 24.70 | 28.16 | 28.50 | 0.00 | - | 64 | 0 | 0.00% |
| SPY240524P00530000 | 2024-04-29 3:09PM EDT | 530.00 | 22.01 | 29.17 | 29.49 | 0.00 | - | 2 | 2 | 0.00% |
| SPY240524P00531000 | 2024-04-24 11:03AM EDT | 531.00 | 28.00 | 29.95 | 30.30 | 0.00 | - | 2 | 0 | 0.00% |
| SPY240524P00532000 | 2024-04-25 1:58PM EDT | 532.00 | 28.48 | 30.95 | 31.30 | 0.00 | - | 2 | 0 | 0.00% |
| SPY240524P00533000 | 2024-04-25 1:58PM EDT | 533.00 | 29.51 | 31.95 | 32.30 | 0.00 | - | 2 | 0 | 0.00% |
| SPY240524P00534000 | 2024-04-12 12:39PM EDT | 534.00 | 23.89 | 32.95 | 33.30 | 0.00 | - | 127 | 0 | 0.00% |
| SPY240524P00535000 | 2024-04-29 9:59AM EDT | 535.00 | 25.50 | 33.95 | 34.30 | 0.00 | - | 2 | 2 | 0.00% |
| SPY240524P00536000 | 2024-04-25 2:18PM EDT | 536.00 | 32.34 | 34.96 | 35.27 | 0.00 | - | 3 | 0 | 0.00% |
| SPY240524P00537000 | 2024-04-18 9:38AM EDT | 537.00 | 37.01 | 35.90 | 36.27 | 0.00 | - | 3 | 0 | 0.00% |
| SPY240524P00538000 | 2024-04-17 3:23PM EDT | 538.00 | 36.91 | 36.89 | 37.27 | 0.00 | - | 2 | 0 | 0.00% |
| SPY240524P00539000 | 2024-04-10 2:42PM EDT | 539.00 | 25.30 | 37.89 | 38.27 | 0.00 | - | 511 | 0 | 0.00% |
| SPY240524P00540000 | 2024-04-16 3:59PM EDT | 540.00 | 36.55 | 38.89 | 39.27 | 0.00 | - | 4 | 0 | 0.00% |
| SPY240524P00545000 | 2024-04-10 2:20PM EDT | 545.00 | 30.45 | 43.96 | 44.26 | 0.00 | - | - | 0 | 0.00% |
| SPY240524P00550000 | 2024-04-12 9:47AM EDT | 550.00 | 34.30 | 48.93 | 49.27 | 0.00 | - | 4 | 0 | 0.00% |
| SPY240524P00555000 | 2024-04-26 12:18PM EDT | 555.00 | 46.36 | 53.93 | 54.45 | 0.00 | - | 2 | 0 | 0.00% |
| SPY240524P00565000 | 2024-04-04 2:19PM EDT | 565.00 | 46.04 | 63.93 | 64.26 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.