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:
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240621C00180000 | 2024-04-23 11:43AM EDT | 180.00 | 326.43 | 329.35 | 330.14 | 0.00 | - | 1 | 277 | 135.35% |
| SPY240621C00185000 | 2024-04-15 9:59AM EDT | 185.00 | 331.80 | 324.39 | 325.18 | 0.00 | - | 2 | 60 | 132.62% |
| SPY240621C00190000 | 2024-04-19 3:41PM EDT | 190.00 | 305.94 | 319.44 | 320.22 | 0.00 | - | 46 | 308 | 130.01% |
| SPY240621C00195000 | 2024-04-26 10:03AM EDT | 195.00 | 314.82 | 314.48 | 315.26 | +13.36 | +4.43% | 2 | 904 | 127.37% |
| SPY240621C00200000 | 2024-04-22 12:49PM EDT | 200.00 | 299.93 | 309.52 | 310.30 | 0.00 | - | 1 | 520 | 124.78% |
| SPY240621C00205000 | 2024-04-16 9:33AM EDT | 205.00 | 302.06 | 304.57 | 305.34 | 0.00 | - | 2 | 352 | 122.29% |
| SPY240621C00210000 | 2024-04-15 9:52AM EDT | 210.00 | 300.66 | 299.61 | 300.38 | -6.44 | -2.10% | 1 | 122 | 119.80% |
| SPY240621C00215000 | 2024-04-19 11:12AM EDT | 215.00 | 285.49 | 294.66 | 295.42 | 0.00 | - | 4 | 439 | 117.43% |
| SPY240621C00220000 | 2024-04-15 9:54AM EDT | 220.00 | 297.35 | 289.70 | 290.46 | 0.00 | - | 796 | 688 | 115.02% |
| SPY240621C00225000 | 2024-04-24 1:37PM EDT | 225.00 | 282.78 | 284.75 | 285.50 | 0.00 | - | 4 | 1,080 | 112.70% |
| SPY240621C00230000 | 2024-04-24 9:30AM EDT | 230.00 | 278.66 | 279.79 | 280.54 | 0.00 | - | 2 | 1,132 | 110.38% |
| SPY240621C00235000 | 2024-04-25 9:32AM EDT | 235.00 | 265.70 | 274.83 | 275.58 | 0.00 | - | 2 | 1,382 | 108.08% |
| SPY240621C00240000 | 2024-04-26 10:07AM EDT | 240.00 | 270.31 | 269.88 | 270.62 | +0.96 | +0.36% | 398 | 1,277 | 105.87% |
| SPY240621C00245000 | 2024-04-22 4:14PM EDT | 245.00 | 256.63 | 264.92 | 265.66 | 0.00 | - | 34 | 786 | 103.65% |
| SPY240621C00250000 | 2024-04-26 11:10AM EDT | 250.00 | 260.70 | 259.97 | 260.70 | +10.94 | +4.38% | 23 | 1,086 | 101.50% |
| SPY240621C00255000 | 2024-04-19 9:42AM EDT | 255.00 | 247.00 | 255.01 | 255.75 | 0.00 | - | 36 | 666 | 99.39% |
| SPY240621C00260000 | 2024-04-26 1:04PM EDT | 260.00 | 251.72 | 250.06 | 250.79 | +11.21 | +4.66% | 2 | 923 | 97.29% |
| SPY240621C00265000 | 2024-04-19 9:41AM EDT | 265.00 | 236.65 | 245.10 | 245.83 | 0.00 | - | 218 | 639 | 95.18% |
| SPY240621C00270000 | 2024-04-19 9:34AM EDT | 270.00 | 231.99 | 240.15 | 240.87 | 0.00 | - | 2 | 711 | 93.14% |
| SPY240621C00275000 | 2024-04-23 10:36AM EDT | 275.00 | 232.48 | 235.20 | 235.91 | 0.00 | - | 2 | 1,614 | 91.13% |
| SPY240621C00280000 | 2024-04-24 1:38PM EDT | 280.00 | 228.64 | 230.24 | 230.96 | 0.00 | - | 4 | 3,034 | 89.12% |
| SPY240621C00285000 | 2024-04-26 9:56AM EDT | 285.00 | 225.54 | 225.29 | 226.00 | +3.53 | +1.59% | 2 | 1,170 | 87.15% |
| SPY240621C00290000 | 2024-04-24 1:40PM EDT | 290.00 | 218.55 | 220.34 | 221.04 | 0.00 | - | 4 | 776 | 85.19% |
| SPY240621C00295000 | 2024-04-09 9:50AM EDT | 295.00 | 227.45 | 215.38 | 216.09 | 0.00 | - | 2 | 904 | 83.26% |
| SPY240621C00300000 | 2024-04-26 11:25AM EDT | 300.00 | 211.44 | 210.43 | 211.13 | +7.43 | +3.64% | 39 | 1,720 | 81.35% |
| SPY240621C00305000 | 2024-04-10 9:34AM EDT | 305.00 | 211.93 | 205.48 | 206.18 | 0.00 | - | 100 | 2,036 | 79.48% |
| SPY240621C00310000 | 2024-04-26 11:10AM EDT | 310.00 | 201.26 | 200.53 | 201.22 | -15.97 | -7.35% | 23 | 2,560 | 77.60% |
| SPY240621C00315000 | 2024-04-17 3:42PM EDT | 315.00 | 189.36 | 195.58 | 196.27 | 0.00 | - | 2 | 1,376 | 75.77% |
| SPY240621C00320000 | 2024-04-17 12:44PM EDT | 320.00 | 183.00 | 190.63 | 191.32 | 0.00 | - | 1 | 2,673 | 73.95% |
| SPY240621C00325000 | 2024-04-23 11:32AM EDT | 325.00 | 183.25 | 185.68 | 186.36 | 0.00 | - | 1 | 1,218 | 72.11% |
| SPY240621C00330000 | 2024-04-09 11:12AM EDT | 330.00 | 189.71 | 180.73 | 181.41 | 0.00 | - | 9 | 1,901 | 70.31% |
| SPY240621C00335000 | 2024-04-23 12:22PM EDT | 335.00 | 176.44 | 175.78 | 176.46 | +2.74 | +1.58% | 3 | 1,290 | 68.53% |
| SPY240621C00340000 | 2024-04-26 11:25AM EDT | 340.00 | 171.01 | 170.83 | 171.51 | +6.50 | +3.95% | 45 | 1,369 | 66.76% |
| SPY240621C00345000 | 2024-04-19 3:07PM EDT | 345.00 | 153.50 | 165.88 | 166.56 | 0.00 | - | 9 | 5,820 | 65.00% |
| SPY240621C00350000 | 2024-04-17 2:59PM EDT | 350.00 | 155.24 | 160.94 | 161.61 | 0.00 | - | 4 | 2,946 | 63.27% |
| SPY240621C00355000 | 2024-04-24 3:54PM EDT | 355.00 | 154.20 | 155.99 | 156.66 | 0.00 | - | 1 | 1,508 | 61.53% |
| SPY240621C00360000 | 2024-04-24 3:33PM EDT | 360.00 | 152.00 | 151.04 | 151.71 | +2.99 | +2.01% | 3 | 2,433 | 59.80% |
| SPY240621C00365000 | 2024-04-11 2:21PM EDT | 365.00 | 157.75 | 146.10 | 146.76 | 0.00 | - | 8 | 884 | 58.09% |
| SPY240621C00370000 | 2024-04-23 3:57PM EDT | 370.00 | 138.43 | 141.15 | 141.82 | 0.00 | - | 7 | 1,522 | 56.40% |
| SPY240621C00375000 | 2024-04-24 2:55PM EDT | 375.00 | 136.55 | 136.21 | 136.87 | +3.15 | +2.36% | 9 | 3,115 | 54.70% |
| SPY240621C00380000 | 2024-04-23 2:24PM EDT | 380.00 | 129.65 | 131.27 | 131.93 | 0.00 | - | 2 | 4,295 | 53.03% |
| SPY240621C00385000 | 2024-04-26 11:51AM EDT | 385.00 | 127.15 | 126.33 | 126.98 | +9.75 | +8.30% | 3 | 7,342 | 51.35% |
| SPY240621C00390000 | 2024-04-26 11:51AM EDT | 390.00 | 122.23 | 121.39 | 122.04 | +4.83 | +4.11% | 3 | 7,479 | 50.84% |
| SPY240621C00395000 | 2024-04-24 10:31AM EDT | 395.00 | 115.29 | 116.45 | 117.10 | 0.00 | - | 1 | 11,300 | 49.15% |
| SPY240621C00400000 | 2024-04-26 1:04PM EDT | 400.00 | 113.11 | 111.52 | 112.16 | +9.91 | +9.60% | 11 | 10,485 | 47.45% |
| SPY240621C00405000 | 2024-04-25 12:35PM EDT | 405.00 | 100.25 | 106.58 | 107.23 | 0.00 | - | 8 | 4,325 | 45.78% |
| SPY240621C00410000 | 2024-04-25 3:24PM EDT | 410.00 | 98.27 | 101.65 | 102.29 | 0.00 | - | 5 | 12,831 | 44.08% |
| SPY240621C00412000 | 2024-04-04 3:50PM EDT | 412.00 | 107.61 | 99.68 | 100.32 | 0.00 | - | 1 | 609 | 43.41% |
| SPY240621C00413000 | 2024-04-02 3:41PM EDT | 413.00 | 111.54 | 98.70 | 99.33 | 0.00 | - | 1 | 256 | 43.07% |
| SPY240621C00414000 | 2024-04-22 1:34PM EDT | 414.00 | 90.75 | 97.71 | 98.35 | 0.00 | - | 6 | 175 | 42.76% |
| SPY240621C00415000 | 2024-04-26 11:36AM EDT | 415.00 | 97.10 | 96.73 | 97.36 | +2.25 | +2.37% | 8 | 11,313 | 42.41% |
| SPY240621C00416000 | 2024-03-27 9:50AM EDT | 416.00 | 111.68 | 94.19 | 94.81 | 0.00 | - | 2 | 261 | 37.02% |
| SPY240621C00417000 | 2024-04-16 10:28AM EDT | 417.00 | 91.92 | 94.76 | 95.39 | 0.00 | - | 1 | 176 | 41.74% |
| SPY240621C00418000 | 2024-04-19 1:44PM EDT | 418.00 | 83.88 | 93.77 | 94.41 | 0.00 | - | 7 | 424 | 41.43% |
| SPY240621C00419000 | 2024-03-27 10:28AM EDT | 419.00 | 107.01 | 94.03 | 94.47 | 0.00 | - | 2 | 1,338 | 43.94% |
| SPY240621C00420000 | 2024-04-26 12:54PM EDT | 420.00 | 93.23 | 91.80 | 92.44 | +5.69 | +6.50% | 30 | 25,461 | 40.76% |
| SPY240621C00421000 | 2024-04-26 4:06PM EDT | 421.00 | 91.30 | 90.82 | 91.46 | -14.10 | -13.38% | 3 | 1,098 | 40.44% |
| SPY240621C00422000 | 2024-03-08 1:31PM EDT | 422.00 | 99.26 | 101.55 | 102.77 | 0.00 | - | 2 | 1,642 | 64.95% |
| SPY240621C00423000 | 2024-04-16 3:47PM EDT | 423.00 | 86.77 | 88.85 | 89.49 | 0.00 | - | 1 | 1,536 | 39.77% |
| SPY240621C00424000 | 2024-04-25 3:08PM EDT | 424.00 | 83.30 | 87.87 | 88.50 | 0.00 | - | 4 | 2,189 | 39.42% |
| SPY240621C00425000 | 2024-04-26 12:54PM EDT | 425.00 | 88.33 | 86.89 | 87.52 | +5.81 | +7.04% | 30 | 13,069 | 39.11% |
| SPY240621C00426000 | 2024-04-26 4:06PM EDT | 426.00 | 86.39 | 85.91 | 86.54 | +5.99 | +7.45% | 2 | 3,296 | 38.78% |
| SPY240621C00427000 | 2024-04-26 1:36PM EDT | 427.00 | 86.79 | 84.93 | 85.56 | +3.49 | +4.19% | 5 | 4,218 | 38.46% |
| SPY240621C00428000 | 2024-04-25 9:30AM EDT | 428.00 | 75.44 | 83.95 | 84.57 | 0.00 | - | 1 | 2,880 | 38.11% |
| SPY240621C00429000 | 2024-04-19 10:29AM EDT | 429.00 | 74.49 | 82.96 | 83.59 | 0.00 | - | 1 | 2,618 | 37.79% |
| SPY240621C00430000 | 2024-04-26 3:13PM EDT | 430.00 | 83.77 | 81.98 | 82.61 | +5.79 | +7.42% | 4 | 69,107 | 37.46% |
| SPY240621C00431000 | 2024-04-17 11:26AM EDT | 431.00 | 77.26 | 81.00 | 81.63 | 0.00 | - | 190 | 2,044 | 37.14% |
| SPY240621C00432000 | 2024-04-17 12:43PM EDT | 432.00 | 73.49 | 80.02 | 80.65 | 0.00 | - | 172 | 1,604 | 36.82% |
| SPY240621C00433000 | 2024-04-17 11:27AM EDT | 433.00 | 75.44 | 79.05 | 79.67 | 0.00 | - | 270 | 1,815 | 36.49% |
| SPY240621C00434000 | 2024-04-17 11:25AM EDT | 434.00 | 74.47 | 78.07 | 78.69 | 0.00 | - | 12 | 1,323 | 36.16% |
| SPY240621C00435000 | 2024-04-26 12:40PM EDT | 435.00 | 78.37 | 77.09 | 77.71 | +2.24 | +2.94% | 1 | 11,305 | 35.84% |
| SPY240621C00436000 | 2024-04-25 9:41AM EDT | 436.00 | 67.14 | 76.11 | 76.73 | 0.00 | - | 6 | 1,180 | 35.51% |
| SPY240621C00437000 | 2024-04-17 11:25AM EDT | 437.00 | 71.45 | 75.14 | 75.76 | 0.00 | - | 124 | 1,024 | 35.21% |
| SPY240621C00438000 | 2024-04-17 11:27AM EDT | 438.00 | 70.71 | 74.16 | 74.78 | 0.00 | - | 82 | 1,050 | 34.88% |
| SPY240621C00439000 | 2024-04-25 1:34PM EDT | 439.00 | 67.61 | 73.18 | 73.80 | 0.00 | - | 5 | 1,538 | 34.55% |
| SPY240621C00440000 | 2024-04-26 2:59PM EDT | 440.00 | 73.56 | 72.21 | 72.83 | +9.10 | +14.12% | 1 | 14,893 | 34.25% |
| SPY240621C00441000 | 2024-04-18 9:53AM EDT | 441.00 | 65.56 | 71.23 | 71.85 | 0.00 | - | 1 | 1,735 | 33.91% |
| SPY240621C00442000 | 2024-04-26 4:06PM EDT | 442.00 | 70.75 | 70.26 | 70.88 | +6.07 | +9.38% | 8 | 1,675 | 33.61% |
| SPY240621C00443000 | 2024-04-25 1:31PM EDT | 443.00 | 63.55 | 69.29 | 69.90 | 0.00 | - | 2 | 1,591 | 33.27% |
| SPY240621C00444000 | 2024-04-26 4:06PM EDT | 444.00 | 68.78 | 68.32 | 68.93 | +8.26 | +13.65% | 2 | 1,164 | 32.97% |
| SPY240621C00445000 | 2024-04-26 4:06PM EDT | 445.00 | 67.82 | 67.35 | 67.96 | +6.29 | +10.22% | 4 | 17,227 | 32.65% |
| SPY240621C00446000 | 2024-04-19 2:45PM EDT | 446.00 | 54.96 | 66.38 | 66.99 | 0.00 | - | 3 | 2,374 | 32.34% |
| SPY240621C00447000 | 2024-04-22 12:19PM EDT | 447.00 | 56.83 | 65.41 | 66.02 | 0.00 | - | 2 | 885 | 32.03% |
| SPY240621C00448000 | 2024-04-26 10:55AM EDT | 448.00 | 65.35 | 64.44 | 65.05 | +9.35 | +16.70% | 2 | 4,524 | 31.71% |
| SPY240621C00449000 | 2024-04-19 11:56AM EDT | 449.00 | 54.80 | 63.47 | 64.08 | 0.00 | - | 2 | 1,312 | 31.40% |
| SPY240621C00450000 | 2024-04-26 10:09AM EDT | 450.00 | 63.35 | 62.51 | 63.11 | +4.83 | +8.25% | 1 | 21,432 | 31.08% |
| SPY240621C00451000 | 2024-04-25 11:01AM EDT | 451.00 | 53.57 | 61.54 | 62.15 | 0.00 | - | 3 | 1,962 | 30.78% |
| SPY240621C00452000 | 2024-04-15 1:25PM EDT | 452.00 | 62.69 | 60.58 | 61.18 | 0.00 | - | 1 | 197 | 30.46% |
| SPY240621C00453000 | 2024-04-23 10:03AM EDT | 453.00 | 55.55 | 59.62 | 60.22 | 0.00 | - | 2 | 2,069 | 30.16% |
| SPY240621C00454000 | 2024-04-23 10:03AM EDT | 454.00 | 54.58 | 58.66 | 59.26 | 0.00 | - | 4 | 98 | 29.86% |
| SPY240621C00455000 | 2024-04-26 12:43PM EDT | 455.00 | 58.90 | 57.70 | 58.30 | +5.91 | +11.15% | 9 | 17,020 | 29.56% |
| SPY240621C00456000 | 2024-04-23 10:16AM EDT | 456.00 | 53.19 | 56.74 | 57.34 | 0.00 | - | 2 | 120 | 29.25% |
| SPY240621C00457000 | 2024-04-26 4:06PM EDT | 457.00 | 56.22 | 55.78 | 56.38 | +2.72 | +5.08% | 2 | 3,123 | 28.95% |
| SPY240621C00458000 | 2024-04-25 12:08PM EDT | 458.00 | 48.25 | 54.83 | 55.42 | 0.00 | - | 14 | 104 | 28.64% |
| SPY240621C00459000 | 2024-04-22 10:53AM EDT | 459.00 | 44.23 | 53.87 | 54.47 | 0.00 | - | 3 | 69 | 28.35% |
| SPY240621C00460000 | 2024-04-26 10:29AM EDT | 460.00 | 53.37 | 52.92 | 53.51 | +5.07 | +10.50% | 1 | 14,804 | 28.03% |
| SPY240621C00461000 | 2024-04-23 9:59AM EDT | 461.00 | 48.15 | 51.97 | 52.56 | 0.00 | - | 2 | 240 | 27.74% |
| SPY240621C00462000 | 2024-04-26 10:50AM EDT | 462.00 | 51.72 | 51.03 | 51.61 | +7.83 | +17.84% | 2 | 325 | 27.44% |
| SPY240621C00463000 | 2024-04-23 11:35AM EDT | 463.00 | 47.85 | 50.08 | 50.66 | 0.00 | - | 3 | 118 | 27.14% |
| SPY240621C00464000 | 2024-04-26 1:40PM EDT | 464.00 | 50.64 | 49.14 | 49.72 | +10.38 | +25.78% | 1 | 112 | 26.86% |
| SPY240621C00465000 | 2024-04-26 3:40PM EDT | 465.00 | 49.27 | 48.20 | 48.78 | +6.87 | +16.20% | 22 | 15,386 | 26.58% |
| SPY240621C00466000 | 2024-04-25 1:44PM EDT | 466.00 | 46.17 | 47.26 | 47.84 | +3.30 | +7.70% | 1 | 131 | 26.29% |
| SPY240621C00467000 | 2024-04-26 12:49PM EDT | 467.00 | 47.49 | 46.32 | 46.90 | +8.32 | +21.24% | 1 | 83 | 26.00% |
| SPY240621C00468000 | 2024-04-25 11:16AM EDT | 468.00 | 37.81 | 45.39 | 45.96 | 0.00 | - | 21 | 395 | 25.70% |
| SPY240621C00469000 | 2024-04-23 10:19AM EDT | 469.00 | 44.95 | 44.46 | 45.03 | +3.71 | +9.00% | 1 | 236 | 25.42% |
| SPY240621C00470000 | 2024-04-26 3:52PM EDT | 470.00 | 44.27 | 43.73 | 44.10 | +4.95 | +12.59% | 41 | 24,189 | 25.14% |
| SPY240621C00471000 | 2024-04-25 11:16AM EDT | 471.00 | 35.16 | 42.61 | 43.17 | 0.00 | - | 10 | 423 | 24.85% |
| SPY240621C00472000 | 2024-04-25 10:08AM EDT | 472.00 | 33.83 | 41.69 | 42.25 | 0.00 | - | 6 | 130 | 24.58% |
| SPY240621C00473000 | 2024-04-26 1:34PM EDT | 473.00 | 42.55 | 40.77 | 41.33 | +2.84 | +7.15% | 6 | 143 | 24.30% |
| SPY240621C00474000 | 2024-04-25 11:22AM EDT | 474.00 | 32.59 | 39.86 | 40.41 | 0.00 | - | 31 | 283 | 24.03% |
| SPY240621C00475000 | 2024-04-26 3:42PM EDT | 475.00 | 40.13 | 38.95 | 39.50 | +4.34 | +12.13% | 17 | 18,671 | 23.76% |
| SPY240621C00476000 | 2024-04-24 12:57PM EDT | 476.00 | 35.15 | 38.04 | 38.59 | 0.00 | - | 32 | 98 | 23.49% |
| SPY240621C00477000 | 2024-04-26 2:31PM EDT | 477.00 | 37.90 | 37.14 | 37.68 | +7.86 | +26.17% | 1 | 93 | 23.22% |
| SPY240621C00478000 | 2024-04-25 11:18AM EDT | 478.00 | 29.11 | 36.24 | 36.78 | 0.00 | - | 12 | 367 | 22.95% |
| SPY240621C00479000 | 2024-04-25 12:23PM EDT | 479.00 | 29.86 | 35.35 | 35.88 | 0.00 | - | 14 | 133 | 22.68% |
| SPY240621C00480000 | 2024-04-26 3:52PM EDT | 480.00 | 35.18 | 34.64 | 34.99 | +3.98 | +12.76% | 28 | 31,110 | 22.43% |
| SPY240621C00481000 | 2024-04-25 10:31AM EDT | 481.00 | 27.27 | 33.57 | 34.10 | 0.00 | - | 1 | 251 | 22.17% |
| SPY240621C00482000 | 2024-04-25 2:46PM EDT | 482.00 | 28.09 | 32.69 | 33.21 | 0.00 | - | 65 | 450 | 21.90% |
| SPY240621C00483000 | 2024-04-26 9:46AM EDT | 483.00 | 31.16 | 31.82 | 32.33 | +5.97 | +23.70% | 8 | 150 | 21.64% |
| SPY240621C00484000 | 2024-04-26 9:55AM EDT | 484.00 | 31.17 | 30.95 | 31.46 | +3.68 | +13.39% | 2 | 236 | 21.39% |
| SPY240621C00485000 | 2024-04-26 2:59PM EDT | 485.00 | 31.56 | 30.26 | 30.59 | +6.43 | +25.59% | 12 | 29,806 | 21.14% |
| SPY240621C00486000 | 2024-04-26 1:26PM EDT | 486.00 | 30.92 | 29.25 | 29.73 | +7.61 | +32.65% | 7 | 114 | 20.89% |
| SPY240621C00487000 | 2024-04-26 1:55PM EDT | 487.00 | 29.74 | 28.40 | 28.88 | +7.51 | +33.78% | 2 | 909 | 20.66% |
| SPY240621C00488000 | 2024-04-26 10:24AM EDT | 488.00 | 28.40 | 27.56 | 28.03 | +5.54 | +24.23% | 6 | 302 | 20.41% |
| SPY240621C00489000 | 2024-04-26 3:05PM EDT | 489.00 | 27.81 | 26.72 | 27.19 | +6.59 | +31.06% | 17 | 231 | 20.17% |
| SPY240621C00490000 | 2024-04-26 3:23PM EDT | 490.00 | 26.25 | 26.05 | 26.35 | +2.93 | +12.56% | 238 | 54,376 | 19.93% |
| SPY240621C00491000 | 2024-04-25 12:32PM EDT | 491.00 | 20.49 | 25.09 | 25.52 | 0.00 | - | 10 | 407 | 19.69% |
| SPY240621C00492000 | 2024-04-26 3:06PM EDT | 492.00 | 25.31 | 24.26 | 24.70 | +2.15 | +9.28% | 2 | 743 | 19.46% |
| SPY240621C00493000 | 2024-04-25 4:03PM EDT | 493.00 | 22.39 | 23.47 | 23.89 | 0.00 | - | 63 | 10,154 | 19.23% |
| SPY240621C00494000 | 2024-04-26 3:05PM EDT | 494.00 | 23.69 | 22.67 | 23.09 | +4.01 | +20.38% | 10 | 765 | 19.01% |
| SPY240621C00495000 | 2024-04-26 3:44PM EDT | 495.00 | 22.32 | 22.03 | 22.32 | +3.40 | +17.97% | 49 | 32,705 | 18.82% |
| SPY240621C00496000 | 2024-04-26 12:13PM EDT | 496.00 | 21.67 | 21.09 | 21.51 | +1.19 | +5.81% | 22 | 760 | 18.56% |
| SPY240621C00497000 | 2024-04-26 4:02PM EDT | 497.00 | 20.51 | 20.32 | 20.73 | +0.62 | +3.12% | 65 | 2,428 | 18.34% |
| SPY240621C00498000 | 2024-04-26 4:13PM EDT | 498.00 | 19.78 | 19.55 | 19.94 | +0.35 | +1.80% | 110 | 1,730 | 18.09% |
| SPY240621C00499000 | 2024-04-26 3:30PM EDT | 499.00 | 19.97 | 18.96 | 19.05 | +2.97 | +17.47% | 41 | 2,099 | 17.70% |
| SPY240621C00500000 | 2024-04-26 4:09PM EDT | 500.00 | 18.35 | 18.23 | 18.30 | +0.28 | +1.55% | 936 | 59,955 | 17.49% |
| SPY240621C00501000 | 2024-04-26 11:44AM EDT | 501.00 | 18.19 | 17.49 | 17.57 | +0.53 | +3.00% | 18 | 4,311 | 17.29% |
| SPY240621C00502000 | 2024-04-26 3:52PM EDT | 502.00 | 17.20 | 16.78 | 16.85 | +0.45 | +2.69% | 79 | 7,220 | 17.09% |
| SPY240621C00503000 | 2024-04-26 3:56PM EDT | 503.00 | 16.27 | 16.07 | 16.14 | +0.31 | +1.94% | 134 | 5,326 | 16.89% |
| SPY240621C00504000 | 2024-04-26 3:52PM EDT | 504.00 | 15.74 | 15.38 | 15.45 | +0.34 | +2.21% | 415 | 4,400 | 16.70% |
| SPY240621C00505000 | 2024-04-26 4:13PM EDT | 505.00 | 14.75 | 14.71 | 14.76 | +0.10 | +0.68% | 417 | 26,574 | 16.50% |
| SPY240621C00506000 | 2024-04-26 4:00PM EDT | 506.00 | 14.12 | 14.04 | 14.10 | +1.45 | +11.44% | 569 | 4,878 | 16.32% |
| SPY240621C00507000 | 2024-04-26 3:46PM EDT | 507.00 | 13.45 | 13.39 | 13.44 | +0.10 | +0.75% | 295 | 5,632 | 16.14% |
| SPY240621C00508000 | 2024-04-26 4:11PM EDT | 508.00 | 12.85 | 12.76 | 12.81 | +0.21 | +1.66% | 261 | 4,590 | 15.97% |
| SPY240621C00509000 | 2024-04-26 3:58PM EDT | 509.00 | 12.37 | 12.14 | 12.19 | +2.20 | +21.63% | 549 | 4,686 | 15.80% |
| SPY240621C00510000 | 2024-04-26 4:14PM EDT | 510.00 | 11.54 | 11.53 | 11.58 | +0.09 | +0.79% | 3,282 | 34,237 | 15.62% |
| SPY240621C00511000 | 2024-04-26 3:58PM EDT | 511.00 | 11.17 | 10.94 | 10.99 | +0.07 | +0.63% | 1,006 | 4,792 | 15.46% |
| SPY240621C00512000 | 2024-04-26 4:11PM EDT | 512.00 | 10.44 | 10.37 | 10.41 | +0.44 | +4.40% | 2,508 | 7,651 | 15.29% |
| SPY240621C00513000 | 2024-04-26 3:55PM EDT | 513.00 | 10.00 | 9.81 | 9.86 | +0.21 | +2.15% | 462 | 5,176 | 15.14% |
| SPY240621C00514000 | 2024-04-26 3:59PM EDT | 514.00 | 9.36 | 9.27 | 9.32 | -0.15 | -1.58% | 339 | 2,944 | 14.99% |
| SPY240621C00515000 | 2024-04-26 4:02PM EDT | 515.00 | 8.82 | 8.75 | 8.79 | +0.07 | +0.80% | 814 | 21,808 | 14.83% |
| SPY240621C00516000 | 2024-04-26 3:14PM EDT | 516.00 | 8.84 | 8.24 | 8.29 | +0.49 | +5.87% | 201 | 3,057 | 14.69% |
| SPY240621C00517000 | 2024-04-26 3:59PM EDT | 517.00 | 7.80 | 7.76 | 7.80 | -0.05 | -0.64% | 164 | 7,297 | 14.55% |
| SPY240621C00518000 | 2024-04-26 3:59PM EDT | 518.00 | 7.42 | 7.29 | 7.33 | -0.03 | -0.40% | 195 | 6,616 | 14.41% |
| SPY240621C00519000 | 2024-04-26 3:47PM EDT | 519.00 | 7.10 | 6.84 | 6.88 | +1.66 | +30.51% | 348 | 2,870 | 14.27% |
| SPY240621C00520000 | 2024-04-26 4:12PM EDT | 520.00 | 6.42 | 6.40 | 6.45 | +0.01 | +0.16% | 1,935 | 23,909 | 14.15% |
| SPY240621C00521000 | 2024-04-26 4:05PM EDT | 521.00 | 6.10 | 5.99 | 6.03 | +0.38 | +6.64% | 810 | 4,429 | 14.02% |
| SPY240621C00522000 | 2024-04-26 3:30PM EDT | 522.00 | 6.10 | 5.59 | 5.63 | +0.42 | +7.39% | 457 | 10,808 | 13.89% |
| SPY240621C00523000 | 2024-04-26 3:59PM EDT | 523.00 | 5.39 | 5.21 | 5.25 | +1.27 | +30.83% | 437 | 3,954 | 13.77% |
| SPY240621C00524000 | 2024-04-26 3:30PM EDT | 524.00 | 5.31 | 4.85 | 4.89 | +0.47 | +9.71% | 312 | 4,122 | 13.66% |
| SPY240621C00525000 | 2024-04-26 4:12PM EDT | 525.00 | 4.53 | 4.50 | 4.54 | -0.17 | -3.62% | 1,389 | 15,803 | 13.54% |
| SPY240621C00526000 | 2024-04-26 2:07PM EDT | 526.00 | 4.64 | 4.18 | 4.21 | +0.30 | +6.91% | 281 | 3,349 | 13.43% |
| SPY240621C00527000 | 2024-04-26 3:57PM EDT | 527.00 | 4.00 | 3.87 | 3.90 | 0.00 | - | 520 | 6,493 | 13.32% |
| SPY240621C00528000 | 2024-04-26 3:57PM EDT | 528.00 | 3.70 | 3.57 | 3.61 | -0.06 | -1.60% | 456 | 2,454 | 13.22% |
| SPY240621C00529000 | 2024-04-26 3:57PM EDT | 529.00 | 3.43 | 3.29 | 3.33 | -0.07 | -2.00% | 433 | 3,023 | 13.12% |
| SPY240621C00530000 | 2024-04-26 4:10PM EDT | 530.00 | 3.09 | 3.03 | 3.06 | +0.02 | +0.65% | 1,663 | 21,153 | 13.01% |
| SPY240621C00531000 | 2024-04-26 4:06PM EDT | 531.00 | 2.86 | 2.79 | 2.82 | -0.04 | -1.38% | 1,601 | 3,412 | 12.93% |
| SPY240621C00532000 | 2024-04-26 4:03PM EDT | 532.00 | 2.63 | 2.55 | 2.58 | +0.29 | +12.39% | 406 | 2,485 | 12.82% |
| SPY240621C00533000 | 2024-04-26 3:57PM EDT | 533.00 | 2.43 | 2.34 | 2.37 | -0.03 | -1.22% | 432 | 2,642 | 12.75% |
| SPY240621C00534000 | 2024-04-26 4:05PM EDT | 534.00 | 2.21 | 2.13 | 2.16 | +0.24 | +12.18% | 1,075 | 2,201 | 12.64% |
| SPY240621C00535000 | 2024-04-26 3:58PM EDT | 535.00 | 2.05 | 1.95 | 1.97 | +0.09 | +4.59% | 1,305 | 10,959 | 12.56% |
| SPY240621C00536000 | 2024-04-26 4:05PM EDT | 536.00 | 1.83 | 1.77 | 1.80 | 0.00 | - | 497 | 6,362 | 12.49% |
| SPY240621C00537000 | 2024-04-26 4:06PM EDT | 537.00 | 1.66 | 1.61 | 1.63 | +0.24 | +16.90% | 433 | 1,437 | 12.39% |
| SPY240621C00538000 | 2024-04-26 3:57PM EDT | 538.00 | 1.53 | 1.46 | 1.48 | +0.33 | +27.50% | 162 | 2,460 | 12.32% |
| SPY240621C00539000 | 2024-04-26 3:57PM EDT | 539.00 | 1.39 | 1.32 | 1.34 | -0.01 | -0.71% | 91 | 1,615 | 12.24% |
| SPY240621C00540000 | 2024-04-26 4:13PM EDT | 540.00 | 1.21 | 1.20 | 1.22 | -0.03 | -2.42% | 484 | 21,708 | 12.20% |
| SPY240621C00541000 | 2024-04-26 3:58PM EDT | 541.00 | 1.14 | 1.08 | 1.10 | 0.00 | - | 92 | 1,128 | 12.12% |
| SPY240621C00542000 | 2024-04-26 3:56PM EDT | 542.00 | 1.03 | 0.97 | 0.99 | -0.02 | -1.90% | 95 | 2,130 | 12.06% |
| SPY240621C00543000 | 2024-04-26 4:02PM EDT | 543.00 | 0.90 | 0.88 | 0.89 | +0.23 | +34.33% | 99 | 1,223 | 11.99% |
| SPY240621C00544000 | 2024-04-26 3:57PM EDT | 544.00 | 0.83 | 0.79 | 0.80 | +0.23 | +38.33% | 170 | 1,514 | 11.93% |
| SPY240621C00545000 | 2024-04-26 4:06PM EDT | 545.00 | 0.74 | 0.71 | 0.72 | -0.02 | -2.63% | 947 | 32,835 | 11.88% |
| SPY240621C00546000 | 2024-04-26 3:59PM EDT | 546.00 | 0.68 | 0.64 | 0.65 | +0.20 | +41.67% | 183 | 4,014 | 11.85% |
| SPY240621C00547000 | 2024-04-26 12:38PM EDT | 547.00 | 0.69 | 0.57 | 0.59 | +0.07 | +11.29% | 43 | 1,632 | 11.84% |
| SPY240621C00548000 | 2024-04-26 3:23PM EDT | 548.00 | 0.58 | 0.51 | 0.53 | +0.15 | +34.88% | 24 | 1,204 | 11.80% |
| SPY240621C00549000 | 2024-04-26 3:42PM EDT | 549.00 | 0.52 | 0.46 | 0.47 | +0.21 | +67.74% | 8 | 1,376 | 11.74% |
| SPY240621C00550000 | 2024-04-26 4:03PM EDT | 550.00 | 0.42 | 0.42 | 0.43 | -0.03 | -6.67% | 410 | 24,507 | 11.76% |
| SPY240621C00551000 | 2024-04-26 4:09PM EDT | 551.00 | 0.39 | 0.37 | 0.38 | +0.12 | +44.44% | 49 | 4,468 | 11.70% |
| SPY240621C00552000 | 2024-04-26 4:09PM EDT | 552.00 | 0.35 | 0.33 | 0.34 | +0.01 | +2.94% | 34 | 2,101 | 11.67% |
| SPY240621C00555000 | 2024-04-26 4:10PM EDT | 555.00 | 0.25 | 0.24 | 0.25 | -0.04 | -13.79% | 91 | 17,424 | 11.66% |
| SPY240621C00560000 | 2024-04-26 3:46PM EDT | 560.00 | 0.16 | 0.15 | 0.16 | 0.00 | - | 213 | 15,835 | 11.79% |
| SPY240621C00565000 | 2024-04-26 4:12PM EDT | 565.00 | 0.10 | 0.09 | 0.11 | +0.01 | +11.11% | 48 | 18,435 | 12.06% |
| SPY240621C00570000 | 2024-04-26 4:10PM EDT | 570.00 | 0.06 | 0.06 | 0.07 | -0.01 | -14.29% | 273 | 8,047 | 12.21% |
| SPY240621C00575000 | 2024-04-26 3:57PM EDT | 575.00 | 0.05 | 0.04 | 0.05 | 0.00 | - | 84 | 14,479 | 12.50% |
| SPY240621C00580000 | 2024-04-26 2:14PM EDT | 580.00 | 0.04 | 0.03 | 0.04 | +0.01 | +33.33% | 7 | 17,392 | 12.94% |
| SPY240621C00585000 | 2024-04-26 1:21PM EDT | 585.00 | 0.03 | 0.03 | 0.04 | -0.01 | -25.00% | 7 | 6,865 | 13.67% |
| SPY240621C00590000 | 2024-04-26 1:36PM EDT | 590.00 | 0.04 | 0.02 | 0.03 | +0.01 | +33.33% | 23 | 8,106 | 13.97% |
| SPY240621C00595000 | 2024-04-26 12:21PM EDT | 595.00 | 0.03 | 0.01 | 0.03 | +0.02 | +200.00% | 91 | 6,230 | 14.75% |
| SPY240621C00600000 | 2024-04-26 4:04PM EDT | 600.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 905 | 71,338 | 14.84% |
| SPY240621C00605000 | 2024-04-26 9:34AM EDT | 605.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 1 | 6,374 | 15.43% |
| SPY240621C00610000 | 2024-04-24 12:43PM EDT | 610.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 1 | 2,829 | 16.21% |
| SPY240621C00615000 | 2024-04-25 3:25PM EDT | 615.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 10 | 4,462 | 16.80% |
| SPY240621C00620000 | 2024-04-23 12:42PM EDT | 620.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 5 | 7,507 | 17.38% |
| SPY240621C00625000 | 2024-04-26 3:03PM EDT | 625.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 9,887 | 16.99% |
| SPY240621C00630000 | 2024-04-26 3:03PM EDT | 630.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 10 | 8,275 | 18.75% |
| SPY240621C00635000 | 2024-04-26 3:41PM EDT | 635.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 13,174 | 18.16% |
| SPY240621C00640000 | 2024-04-25 1:15PM EDT | 640.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 155 | 2,553 | 18.75% |
| SPY240621C00645000 | 2024-04-24 1:03PM EDT | 645.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 1,160 | 19.34% |
| SPY240621C00650000 | 2024-04-24 9:30AM EDT | 650.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1,792 | 19.92% |
| SPY240621C00655000 | 2024-04-24 12:53PM EDT | 655.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 251 | 20.51% |
| SPY240621C00660000 | 2024-04-24 12:55PM EDT | 660.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 7 | 702 | 21.09% |
| SPY240621C00665000 | 2024-04-08 9:42AM EDT | 665.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 413 | 21.49% |
| SPY240621C00670000 | 2024-04-23 11:17AM EDT | 670.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1,222 | 22.27% |
| SPY240621C00675000 | 2024-04-11 10:09AM EDT | 675.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 15 | 5,646 | 22.66% |
| SPY240621C00680000 | 2024-04-18 2:37PM EDT | 680.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 31 | 8,207 | 23.24% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240621P00180000 | 2024-04-23 2:36PM EDT | 180.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 135 | 6,839 | 75.00% |
| SPY240621P00185000 | 2024-04-25 11:42AM EDT | 185.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 6 | 3,176 | 73.44% |
| SPY240621P00190000 | 2024-04-24 12:53PM EDT | 190.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 102 | 3,956 | 75.00% |
| SPY240621P00195000 | 2024-04-26 4:05PM EDT | 195.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 33 | 1,431 | 73.44% |
| SPY240621P00200000 | 2024-04-26 4:05PM EDT | 200.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 116 | 5,513 | 73.44% |
| SPY240621P00205000 | 2024-04-26 9:30AM EDT | 205.00 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 100 | 4,820 | 71.88% |
| SPY240621P00210000 | 2024-04-26 9:38AM EDT | 210.00 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 100 | 2,696 | 70.31% |
| SPY240621P00215000 | 2024-04-26 9:45AM EDT | 215.00 | 0.02 | 0.01 | 0.02 | +0.01 | +100.00% | 101 | 5,490 | 67.97% |
| SPY240621P00220000 | 2024-04-26 9:30AM EDT | 220.00 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 16 | 6,187 | 66.41% |
| SPY240621P00225000 | 2024-04-26 9:45AM EDT | 225.00 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 1 | 1,272 | 64.84% |
| SPY240621P00230000 | 2024-04-25 9:57AM EDT | 230.00 | 0.02 | 0.01 | 0.02 | -0.01 | -33.33% | 10 | 1,633 | 63.28% |
| SPY240621P00235000 | 2024-04-25 12:47PM EDT | 235.00 | 0.02 | 0.02 | 0.03 | -0.01 | -33.33% | 50 | 3,220 | 64.06% |
| SPY240621P00240000 | 2024-04-25 12:12PM EDT | 240.00 | 0.02 | 0.02 | 0.03 | -0.01 | -33.33% | 50 | 3,321 | 62.50% |
| SPY240621P00245000 | 2024-04-26 4:06PM EDT | 245.00 | 0.03 | 0.02 | 0.03 | 0.00 | - | 55 | 2,100 | 60.55% |
| SPY240621P00250000 | 2024-04-26 9:43AM EDT | 250.00 | 0.03 | 0.03 | 0.04 | -0.01 | -25.00% | 580 | 6,703 | 60.94% |
| SPY240621P00255000 | 2024-04-25 12:53PM EDT | 255.00 | 0.04 | 0.03 | 0.04 | 0.00 | - | 1 | 1,035 | 59.38% |
| SPY240621P00260000 | 2024-04-26 9:30AM EDT | 260.00 | 0.03 | 0.03 | 0.04 | -0.01 | -25.00% | 3 | 13,677 | 57.81% |
| SPY240621P00265000 | 2024-04-26 9:49AM EDT | 265.00 | 0.04 | 0.04 | 0.05 | -0.01 | -20.00% | 85 | 3,069 | 57.42% |
| SPY240621P00270000 | 2024-04-26 9:39AM EDT | 270.00 | 0.04 | 0.04 | 0.05 | -0.01 | -20.00% | 68 | 13,771 | 55.86% |
| SPY240621P00275000 | 2024-04-23 2:33PM EDT | 275.00 | 0.05 | 0.04 | 0.06 | 0.00 | - | 42 | 4,822 | 54.88% |
| SPY240621P00280000 | 2024-04-26 2:16PM EDT | 280.00 | 0.06 | 0.05 | 0.06 | -0.03 | -33.33% | 2 | 8,656 | 53.91% |
| SPY240621P00285000 | 2024-04-19 2:43PM EDT | 285.00 | 0.13 | 0.05 | 0.07 | 0.00 | - | 2 | 4,994 | 52.73% |
| SPY240621P00290000 | 2024-04-25 2:49PM EDT | 290.00 | 0.07 | 0.06 | 0.07 | 0.00 | - | 13 | 10,444 | 51.76% |
| SPY240621P00295000 | 2024-04-24 9:33AM EDT | 295.00 | 0.07 | 0.06 | 0.08 | 0.00 | - | 50 | 5,234 | 50.59% |
| SPY240621P00300000 | 2024-04-26 4:10PM EDT | 300.00 | 0.08 | 0.07 | 0.08 | 0.00 | - | 114 | 37,324 | 49.81% |
| SPY240621P00305000 | 2024-04-26 10:23AM EDT | 305.00 | 0.08 | 0.08 | 0.09 | -0.01 | -11.11% | 63 | 5,993 | 48.93% |
| SPY240621P00310000 | 2024-04-26 2:59PM EDT | 310.00 | 0.09 | 0.09 | 0.10 | -0.02 | -18.18% | 7 | 4,645 | 48.05% |
| SPY240621P00315000 | 2024-04-26 9:51AM EDT | 315.00 | 0.08 | 0.09 | 0.11 | -0.03 | -27.27% | 6 | 3,218 | 47.07% |
| SPY240621P00320000 | 2024-04-26 2:21PM EDT | 320.00 | 0.11 | 0.10 | 0.11 | -0.01 | -8.33% | 10 | 16,652 | 45.70% |
| SPY240621P00325000 | 2024-04-26 10:21AM EDT | 325.00 | 0.11 | 0.11 | 0.12 | -0.01 | -8.33% | 25 | 12,166 | 44.73% |
| SPY240621P00330000 | 2024-04-26 12:49PM EDT | 330.00 | 0.12 | 0.12 | 0.13 | -0.02 | -14.29% | 60 | 43,462 | 43.65% |
| SPY240621P00335000 | 2024-04-25 3:59PM EDT | 335.00 | 0.15 | 0.13 | 0.15 | 0.00 | - | 38 | 16,091 | 42.97% |
| SPY240621P00340000 | 2024-04-26 10:36AM EDT | 340.00 | 0.14 | 0.14 | 0.16 | -0.02 | -12.50% | 29 | 11,336 | 41.94% |
| SPY240621P00345000 | 2024-04-26 1:26PM EDT | 345.00 | 0.15 | 0.15 | 0.17 | -0.03 | -16.67% | 6 | 50,751 | 40.82% |
| SPY240621P00350000 | 2024-04-26 4:00PM EDT | 350.00 | 0.16 | 0.17 | 0.18 | -0.04 | -20.00% | 153 | 43,670 | 39.75% |
| SPY240621P00355000 | 2024-04-26 4:12PM EDT | 355.00 | 0.18 | 0.18 | 0.19 | -0.04 | -18.18% | 3 | 7,667 | 38.62% |
| SPY240621P00360000 | 2024-04-26 12:49PM EDT | 360.00 | 0.20 | 0.19 | 0.21 | -0.05 | -20.00% | 10 | 22,039 | 37.74% |
| SPY240621P00365000 | 2024-04-26 3:31PM EDT | 365.00 | 0.20 | 0.20 | 0.21 | -0.09 | -31.03% | 61 | 17,909 | 36.38% |
| SPY240621P00370000 | 2024-04-26 3:19PM EDT | 370.00 | 0.23 | 0.22 | 0.24 | -0.04 | -14.81% | 111 | 16,550 | 35.67% |
| SPY240621P00375000 | 2024-04-26 2:00PM EDT | 375.00 | 0.23 | 0.24 | 0.25 | -0.04 | -14.81% | 989 | 25,540 | 34.52% |
| SPY240621P00380000 | 2024-04-26 10:22AM EDT | 380.00 | 0.26 | 0.26 | 0.27 | -0.05 | -16.13% | 4 | 11,899 | 33.52% |
| SPY240621P00385000 | 2024-04-26 3:54PM EDT | 385.00 | 0.27 | 0.28 | 0.29 | -0.07 | -20.59% | 5 | 23,587 | 32.52% |
| SPY240621P00390000 | 2024-04-26 3:25PM EDT | 390.00 | 0.29 | 0.30 | 0.31 | -0.03 | -9.38% | 34 | 108,757 | 31.47% |
| SPY240621P00395000 | 2024-04-26 4:00PM EDT | 395.00 | 0.32 | 0.32 | 0.33 | -0.07 | -17.95% | 11 | 29,835 | 30.42% |
| SPY240621P00400000 | 2024-04-26 4:06PM EDT | 400.00 | 0.36 | 0.35 | 0.36 | -0.01 | -2.70% | 413 | 64,400 | 29.47% |
| SPY240621P00405000 | 2024-04-26 3:26PM EDT | 405.00 | 0.37 | 0.37 | 0.39 | -0.11 | -22.92% | 10 | 26,801 | 28.49% |
| SPY240621P00410000 | 2024-04-26 4:12PM EDT | 410.00 | 0.42 | 0.41 | 0.42 | -0.02 | -4.55% | 366 | 27,603 | 27.47% |
| SPY240621P00412000 | 2024-04-26 9:57AM EDT | 412.00 | 0.43 | 0.42 | 0.43 | -0.20 | -31.75% | 1 | 2,080 | 27.03% |
| SPY240621P00413000 | 2024-04-25 10:27AM EDT | 413.00 | 0.64 | 0.43 | 0.44 | 0.00 | - | 1 | 3,173 | 26.86% |
| SPY240621P00414000 | 2024-04-25 12:41PM EDT | 414.00 | 0.60 | 0.43 | 0.45 | 0.00 | - | 160 | 724 | 26.69% |
| SPY240621P00415000 | 2024-04-26 3:09PM EDT | 415.00 | 0.43 | 0.44 | 0.46 | -0.16 | -27.12% | 1 | 20,798 | 26.51% |
| SPY240621P00416000 | 2024-04-26 1:56PM EDT | 416.00 | 0.45 | 0.45 | 0.46 | -0.04 | -8.16% | 9 | 750 | 26.25% |
| SPY240621P00417000 | 2024-04-26 10:14AM EDT | 417.00 | 0.46 | 0.46 | 0.47 | -0.79 | -63.20% | 1 | 2,479 | 26.07% |
| SPY240621P00418000 | 2024-04-24 10:14AM EDT | 418.00 | 0.55 | 0.47 | 0.48 | 0.00 | - | 2 | 1,355 | 25.89% |
| SPY240621P00419000 | 2024-04-26 10:07AM EDT | 419.00 | 0.49 | 0.48 | 0.49 | -0.12 | -19.67% | 3 | 2,666 | 25.71% |
| SPY240621P00420000 | 2024-04-26 4:05PM EDT | 420.00 | 0.49 | 0.49 | 0.50 | -0.05 | -9.26% | 192 | 46,741 | 25.53% |
| SPY240621P00421000 | 2024-04-22 12:38PM EDT | 421.00 | 0.91 | 0.49 | 0.51 | 0.00 | - | 2 | 6,492 | 25.34% |
| SPY240621P00422000 | 2024-04-26 9:51AM EDT | 422.00 | 0.52 | 0.50 | 0.52 | -0.42 | -44.68% | 2 | 8,135 | 25.15% |
| SPY240621P00423000 | 2024-04-22 9:49AM EDT | 423.00 | 1.04 | 0.51 | 0.53 | 0.00 | - | 3 | 4,905 | 24.96% |
| SPY240621P00424000 | 2024-04-25 3:49PM EDT | 424.00 | 0.54 | 0.52 | 0.54 | -0.15 | -21.74% | 1 | 2,383 | 24.77% |
| SPY240621P00425000 | 2024-04-26 3:17PM EDT | 425.00 | 0.53 | 0.54 | 0.55 | -0.18 | -25.35% | 60 | 29,225 | 24.57% |
| SPY240621P00426000 | 2024-04-23 11:11AM EDT | 426.00 | 0.71 | 0.55 | 0.56 | 0.00 | - | 12 | 1,400 | 24.38% |
| SPY240621P00427000 | 2024-04-26 1:45PM EDT | 427.00 | 0.55 | 0.56 | 0.57 | -0.18 | -24.66% | 111 | 1,366 | 24.18% |
| SPY240621P00428000 | 2024-04-26 12:38PM EDT | 428.00 | 0.58 | 0.57 | 0.58 | -0.21 | -26.58% | 3 | 3,449 | 23.99% |
| SPY240621P00429000 | 2024-04-26 1:21PM EDT | 429.00 | 0.57 | 0.58 | 0.59 | -0.08 | -12.31% | 1 | 2,408 | 23.78% |
| SPY240621P00430000 | 2024-04-26 4:09PM EDT | 430.00 | 0.59 | 0.59 | 0.60 | -0.11 | -15.71% | 160 | 92,260 | 23.58% |
| SPY240621P00431000 | 2024-04-26 10:33AM EDT | 431.00 | 0.61 | 0.61 | 0.62 | -0.42 | -40.78% | 103 | 3,629 | 23.45% |
| SPY240621P00432000 | 2024-04-26 3:57PM EDT | 432.00 | 0.62 | 0.62 | 0.63 | -0.19 | -23.46% | 209 | 1,114 | 23.24% |
| SPY240621P00433000 | 2024-04-26 3:56PM EDT | 433.00 | 0.64 | 0.63 | 0.64 | -0.19 | -22.89% | 297 | 1,705 | 23.04% |
| SPY240621P00434000 | 2024-04-26 3:57PM EDT | 434.00 | 0.65 | 0.65 | 0.66 | -0.20 | -23.53% | 101 | 3,894 | 22.89% |
| SPY240621P00435000 | 2024-04-26 3:57PM EDT | 435.00 | 0.66 | 0.66 | 0.67 | -0.11 | -14.29% | 436 | 55,197 | 22.67% |
| SPY240621P00436000 | 2024-04-26 3:57PM EDT | 436.00 | 0.68 | 0.67 | 0.69 | -0.22 | -24.44% | 176 | 1,644 | 22.52% |
| SPY240621P00437000 | 2024-04-26 3:57PM EDT | 437.00 | 0.70 | 0.69 | 0.70 | -0.12 | -14.63% | 245 | 2,139 | 22.30% |
| SPY240621P00438000 | 2024-04-26 3:59PM EDT | 438.00 | 0.71 | 0.71 | 0.72 | -0.30 | -29.70% | 96 | 1,506 | 22.14% |
| SPY240621P00439000 | 2024-04-26 3:57PM EDT | 439.00 | 0.73 | 0.73 | 0.74 | -0.27 | -27.00% | 120 | 1,708 | 21.98% |
| SPY240621P00440000 | 2024-04-26 4:06PM EDT | 440.00 | 0.74 | 0.74 | 0.76 | -0.08 | -9.76% | 865 | 65,147 | 21.81% |
| SPY240621P00441000 | 2024-04-26 3:59PM EDT | 441.00 | 0.76 | 0.76 | 0.77 | -0.34 | -30.91% | 172 | 2,808 | 21.58% |
| SPY240621P00442000 | 2024-04-26 3:59PM EDT | 442.00 | 0.78 | 0.78 | 0.79 | -0.35 | -30.97% | 96 | 4,280 | 21.41% |
| SPY240621P00443000 | 2024-04-26 3:59PM EDT | 443.00 | 0.80 | 0.80 | 0.81 | -0.31 | -27.93% | 98 | 2,799 | 21.24% |
| SPY240621P00444000 | 2024-04-26 3:59PM EDT | 444.00 | 0.82 | 0.82 | 0.84 | -0.10 | -10.87% | 98 | 4,330 | 21.11% |
| SPY240621P00445000 | 2024-04-26 4:12PM EDT | 445.00 | 0.84 | 0.85 | 0.86 | -0.26 | -23.64% | 177 | 28,416 | 20.92% |
| SPY240621P00446000 | 2024-04-26 3:59PM EDT | 446.00 | 0.86 | 0.87 | 0.88 | -0.40 | -31.75% | 91 | 3,282 | 20.74% |
| SPY240621P00447000 | 2024-04-26 3:59PM EDT | 447.00 | 0.89 | 0.89 | 0.91 | -0.37 | -29.37% | 296 | 2,989 | 20.59% |
| SPY240621P00448000 | 2024-04-26 3:59PM EDT | 448.00 | 0.91 | 0.92 | 0.93 | -0.38 | -29.46% | 227 | 3,046 | 20.40% |
| SPY240621P00449000 | 2024-04-26 3:58PM EDT | 449.00 | 0.95 | 0.95 | 0.96 | -0.33 | -25.78% | 94 | 13,511 | 20.25% |
| SPY240621P00450000 | 2024-04-26 4:12PM EDT | 450.00 | 0.97 | 0.97 | 0.99 | -0.09 | -8.49% | 1,095 | 46,346 | 20.09% |
| SPY240621P00451000 | 2024-04-26 3:59PM EDT | 451.00 | 0.99 | 1.00 | 1.02 | -0.47 | -32.19% | 133 | 11,707 | 19.93% |
| SPY240621P00452000 | 2024-04-26 3:59PM EDT | 452.00 | 1.02 | 1.04 | 1.05 | -0.38 | -27.14% | 117 | 2,861 | 19.77% |
| SPY240621P00453000 | 2024-04-26 3:57PM EDT | 453.00 | 1.07 | 1.07 | 1.08 | -0.43 | -28.67% | 98 | 10,532 | 19.60% |
| SPY240621P00454000 | 2024-04-26 3:58PM EDT | 454.00 | 1.10 | 1.10 | 1.12 | -0.34 | -23.61% | 95 | 2,808 | 19.46% |
| SPY240621P00455000 | 2024-04-26 3:58PM EDT | 455.00 | 1.13 | 1.14 | 1.15 | -0.14 | -11.02% | 2,419 | 64,413 | 19.29% |
| SPY240621P00456000 | 2024-04-26 3:58PM EDT | 456.00 | 1.17 | 1.17 | 1.19 | -0.56 | -32.37% | 689 | 5,494 | 19.14% |
| SPY240621P00457000 | 2024-04-26 3:58PM EDT | 457.00 | 1.21 | 1.21 | 1.23 | -0.24 | -16.55% | 188 | 3,188 | 18.98% |
| SPY240621P00458000 | 2024-04-26 3:58PM EDT | 458.00 | 1.24 | 1.25 | 1.27 | -0.61 | -32.97% | 240 | 2,035 | 18.83% |
| SPY240621P00459000 | 2024-04-26 3:57PM EDT | 459.00 | 1.29 | 1.30 | 1.31 | -0.46 | -26.29% | 207 | 3,477 | 18.67% |
| SPY240621P00460000 | 2024-04-26 4:01PM EDT | 460.00 | 1.36 | 1.34 | 1.35 | -0.15 | -9.93% | 3,577 | 82,934 | 18.49% |
| SPY240621P00461000 | 2024-04-26 3:58PM EDT | 461.00 | 1.38 | 1.39 | 1.40 | -0.58 | -29.59% | 408 | 2,509 | 18.36% |
| SPY240621P00462000 | 2024-04-26 3:59PM EDT | 462.00 | 1.41 | 1.43 | 1.45 | -0.37 | -20.79% | 173 | 3,876 | 18.21% |
| SPY240621P00463000 | 2024-04-26 3:58PM EDT | 463.00 | 1.48 | 1.49 | 1.50 | -0.61 | -29.19% | 98 | 2,067 | 18.06% |
| SPY240621P00464000 | 2024-04-26 3:57PM EDT | 464.00 | 1.54 | 1.54 | 1.56 | -0.61 | -28.37% | 215 | 2,995 | 17.93% |
| SPY240621P00465000 | 2024-04-26 4:11PM EDT | 465.00 | 1.58 | 1.60 | 1.61 | -0.20 | -11.24% | 1,140 | 23,851 | 17.76% |
| SPY240621P00466000 | 2024-04-26 3:58PM EDT | 466.00 | 1.64 | 1.65 | 1.67 | -0.19 | -10.38% | 257 | 5,913 | 17.62% |
| SPY240621P00467000 | 2024-04-26 3:58PM EDT | 467.00 | 1.70 | 1.71 | 1.73 | -0.74 | -30.33% | 438 | 2,710 | 17.47% |
| SPY240621P00468000 | 2024-04-26 3:58PM EDT | 468.00 | 1.76 | 1.78 | 1.80 | -0.21 | -10.66% | 932 | 3,795 | 17.34% |
| SPY240621P00469000 | 2024-04-26 3:46PM EDT | 469.00 | 1.83 | 1.84 | 1.86 | -0.18 | -8.96% | 550 | 2,906 | 17.18% |
| SPY240621P00470000 | 2024-04-26 4:10PM EDT | 470.00 | 1.90 | 1.91 | 1.93 | -0.23 | -10.80% | 3,146 | 78,284 | 17.03% |
| SPY240621P00471000 | 2024-04-26 3:59PM EDT | 471.00 | 1.95 | 1.98 | 2.00 | -0.20 | -9.30% | 942 | 6,142 | 16.88% |
| SPY240621P00472000 | 2024-04-26 3:59PM EDT | 472.00 | 2.03 | 2.06 | 2.08 | -0.19 | -8.56% | 239 | 2,544 | 16.74% |
| SPY240621P00473000 | 2024-04-26 3:58PM EDT | 473.00 | 2.12 | 2.14 | 2.16 | -0.21 | -9.01% | 370 | 8,042 | 16.60% |
| SPY240621P00474000 | 2024-04-26 3:57PM EDT | 474.00 | 2.23 | 2.22 | 2.25 | -0.23 | -9.35% | 2,039 | 2,125 | 16.47% |
| SPY240621P00475000 | 2024-04-26 4:00PM EDT | 475.00 | 2.30 | 2.31 | 2.33 | -0.19 | -7.63% | 1,225 | 62,551 | 16.31% |
| SPY240621P00476000 | 2024-04-26 3:58PM EDT | 476.00 | 2.38 | 2.40 | 2.42 | -0.20 | -7.75% | 574 | 2,776 | 16.16% |
| SPY240621P00477000 | 2024-04-26 3:58PM EDT | 477.00 | 2.47 | 2.50 | 2.52 | -0.21 | -7.84% | 1,864 | 24,435 | 16.03% |
| SPY240621P00478000 | 2024-04-26 3:58PM EDT | 478.00 | 2.57 | 2.59 | 2.62 | -0.86 | -25.07% | 362 | 3,006 | 15.89% |
| SPY240621P00479000 | 2024-04-26 4:00PM EDT | 479.00 | 2.69 | 2.70 | 2.73 | -0.57 | -17.48% | 320 | 2,602 | 15.75% |
| SPY240621P00480000 | 2024-04-26 4:10PM EDT | 480.00 | 2.81 | 2.81 | 2.84 | -0.22 | -7.26% | 14,079 | 73,675 | 15.61% |
| SPY240621P00481000 | 2024-04-26 4:12PM EDT | 481.00 | 2.94 | 2.93 | 2.95 | -0.29 | -8.98% | 6,051 | 41,485 | 15.46% |
| SPY240621P00482000 | 2024-04-26 3:58PM EDT | 482.00 | 3.02 | 3.05 | 3.08 | -0.26 | -7.93% | 395 | 38,683 | 15.34% |
| SPY240621P00483000 | 2024-04-26 4:12PM EDT | 483.00 | 3.17 | 3.17 | 3.20 | -1.16 | -26.79% | 626 | 5,059 | 15.19% |
| SPY240621P00484000 | 2024-04-26 4:03PM EDT | 484.00 | 3.32 | 3.31 | 3.33 | -1.20 | -26.55% | 829 | 3,575 | 15.05% |
| SPY240621P00485000 | 2024-04-26 4:12PM EDT | 485.00 | 3.43 | 3.44 | 3.47 | -0.27 | -7.30% | 1,165 | 23,616 | 14.91% |
| SPY240621P00486000 | 2024-04-26 3:58PM EDT | 486.00 | 3.55 | 3.59 | 3.62 | -1.34 | -27.40% | 271 | 3,073 | 14.78% |
| SPY240621P00487000 | 2024-04-26 3:58PM EDT | 487.00 | 3.77 | 3.73 | 3.77 | -1.34 | -26.22% | 790 | 3,637 | 14.64% |
| SPY240621P00488000 | 2024-04-26 3:50PM EDT | 488.00 | 3.80 | 3.89 | 3.92 | -1.48 | -28.03% | 1,239 | 5,368 | 14.48% |
| SPY240621P00489000 | 2024-04-26 3:43PM EDT | 489.00 | 4.04 | 4.06 | 4.09 | -1.26 | -23.77% | 393 | 12,895 | 14.35% |
| SPY240621P00490000 | 2024-04-26 4:14PM EDT | 490.00 | 4.24 | 4.23 | 4.26 | -0.31 | -6.81% | 5,570 | 61,232 | 14.21% |
| SPY240621P00491000 | 2024-04-26 3:45PM EDT | 491.00 | 4.31 | 4.41 | 4.44 | -0.69 | -13.80% | 475 | 8,706 | 14.07% |
| SPY240621P00492000 | 2024-04-26 4:09PM EDT | 492.00 | 4.59 | 4.60 | 4.63 | -0.31 | -6.33% | 862 | 3,431 | 13.93% |
| SPY240621P00493000 | 2024-04-26 3:51PM EDT | 493.00 | 4.75 | 4.80 | 4.83 | -0.40 | -7.77% | 866 | 16,339 | 13.79% |
| SPY240621P00494000 | 2024-04-26 3:47PM EDT | 494.00 | 4.93 | 5.00 | 5.04 | -0.41 | -7.68% | 667 | 15,672 | 13.66% |
| SPY240621P00495000 | 2024-04-26 4:09PM EDT | 495.00 | 5.19 | 5.22 | 5.25 | -0.40 | -7.16% | 3,530 | 35,036 | 13.51% |
| SPY240621P00496000 | 2024-04-26 4:00PM EDT | 496.00 | 5.46 | 5.44 | 5.48 | -1.90 | -25.82% | 452 | 7,477 | 13.37% |
| SPY240621P00497000 | 2024-04-26 4:04PM EDT | 497.00 | 5.67 | 5.68 | 5.72 | -0.41 | -6.74% | 406 | 17,018 | 13.24% |
| SPY240621P00498000 | 2024-04-26 4:03PM EDT | 498.00 | 5.90 | 5.93 | 5.96 | -0.85 | -12.59% | 356 | 20,001 | 13.09% |
| SPY240621P00499000 | 2024-04-26 3:50PM EDT | 499.00 | 6.05 | 6.18 | 6.22 | -0.36 | -5.62% | 315 | 6,139 | 12.95% |
| SPY240621P00500000 | 2024-04-26 4:14PM EDT | 500.00 | 6.48 | 6.46 | 6.49 | -0.48 | -6.90% | 5,711 | 57,246 | 12.81% |
| SPY240621P00501000 | 2024-04-26 3:55PM EDT | 501.00 | 6.67 | 6.74 | 6.78 | -0.39 | -5.52% | 312 | 8,604 | 12.68% |
| SPY240621P00502000 | 2024-04-26 3:52PM EDT | 502.00 | 6.92 | 7.03 | 7.07 | -0.51 | -6.86% | 430 | 9,548 | 12.53% |
| SPY240621P00503000 | 2024-04-26 3:59PM EDT | 503.00 | 7.25 | 7.34 | 7.38 | -0.53 | -6.81% | 675 | 10,701 | 12.39% |
| SPY240621P00504000 | 2024-04-26 4:14PM EDT | 504.00 | 7.68 | 7.66 | 7.70 | -0.48 | -5.88% | 351 | 2,403 | 12.25% |
| SPY240621P00505000 | 2024-04-26 4:14PM EDT | 505.00 | 8.04 | 8.00 | 8.04 | -0.42 | -4.96% | 2,745 | 14,215 | 12.11% |
| SPY240621P00506000 | 2024-04-26 4:10PM EDT | 506.00 | 8.29 | 8.35 | 8.39 | -0.46 | -5.26% | 602 | 7,872 | 11.96% |
| SPY240621P00507000 | 2024-04-26 4:13PM EDT | 507.00 | 8.72 | 8.71 | 8.74 | -0.57 | -6.14% | 1,075 | 5,985 | 11.80% |
| SPY240621P00508000 | 2024-04-26 4:14PM EDT | 508.00 | 9.15 | 9.09 | 9.14 | -0.50 | -5.18% | 1,375 | 3,441 | 11.68% |
| SPY240621P00509000 | 2024-04-26 4:14PM EDT | 509.00 | 9.50 | 9.49 | 9.54 | -0.34 | -3.46% | 1,193 | 3,379 | 11.54% |
| SPY240621P00510000 | 2024-04-26 4:08PM EDT | 510.00 | 9.81 | 9.91 | 9.95 | -0.71 | -6.75% | 3,163 | 30,487 | 11.39% |
| SPY240621P00511000 | 2024-04-26 4:09PM EDT | 511.00 | 10.28 | 10.34 | 10.39 | -0.53 | -4.90% | 452 | 2,177 | 11.25% |
| SPY240621P00512000 | 2024-04-26 4:12PM EDT | 512.00 | 10.78 | 10.79 | 10.84 | -0.49 | -4.35% | 2,375 | 3,769 | 11.10% |
| SPY240621P00513000 | 2024-04-26 3:57PM EDT | 513.00 | 11.16 | 11.26 | 11.31 | -0.64 | -5.42% | 223 | 2,697 | 10.96% |
| SPY240621P00514000 | 2024-04-26 1:34PM EDT | 514.00 | 11.60 | 11.75 | 11.80 | -3.24 | -21.83% | 442 | 2,750 | 10.81% |
| SPY240621P00515000 | 2024-04-26 3:34PM EDT | 515.00 | 11.80 | 12.26 | 12.31 | -0.90 | -7.09% | 95 | 8,795 | 10.66% |
| SPY240621P00516000 | 2024-04-26 3:47PM EDT | 516.00 | 12.58 | 12.78 | 12.83 | -3.49 | -21.72% | 2 | 2,711 | 10.50% |
| SPY240621P00517000 | 2024-04-26 12:17PM EDT | 517.00 | 13.35 | 13.33 | 13.38 | -3.36 | -20.11% | 5 | 2,511 | 10.35% |
| SPY240621P00518000 | 2024-04-26 3:57PM EDT | 518.00 | 13.84 | 13.89 | 13.95 | -3.87 | -21.85% | 40 | 3,980 | 10.20% |
| SPY240621P00519000 | 2024-04-26 2:43PM EDT | 519.00 | 14.13 | 14.30 | 14.63 | -6.54 | -31.64% | 37 | 7,075 | 10.18% |
| SPY240621P00520000 | 2024-04-26 3:57PM EDT | 520.00 | 15.00 | 14.96 | 15.29 | -0.99 | -6.19% | 60 | 16,048 | 10.10% |
| SPY240621P00521000 | 2024-04-26 3:14PM EDT | 521.00 | 14.88 | 15.56 | 15.93 | -4.90 | -24.77% | 20 | 5,433 | 9.96% |
| SPY240621P00522000 | 2024-04-26 2:36PM EDT | 522.00 | 16.10 | 16.19 | 16.58 | -7.35 | -31.34% | 10 | 2,184 | 9.79% |
| SPY240621P00523000 | 2024-04-25 9:47AM EDT | 523.00 | 17.44 | 16.85 | 17.28 | -7.39 | -29.76% | 3 | 3,722 | 9.68% |
| SPY240621P00524000 | 2024-04-26 12:08PM EDT | 524.00 | 17.93 | 17.54 | 17.96 | -7.71 | -30.07% | 1 | 4,631 | 9.49% |
| SPY240621P00525000 | 2024-04-26 3:45PM EDT | 525.00 | 18.27 | 18.25 | 18.71 | -4.54 | -19.90% | 81 | 6,280 | 9.39% |
| SPY240621P00526000 | 2024-04-25 9:55AM EDT | 526.00 | 19.61 | 18.98 | 19.43 | -8.59 | -30.46% | 1 | 4,743 | 9.20% |
| SPY240621P00527000 | 2024-04-23 3:37PM EDT | 527.00 | 22.14 | 19.74 | 20.22 | 0.00 | - | 22 | 4,508 | 9.09% |
| SPY240621P00528000 | 2024-04-26 10:31AM EDT | 528.00 | 20.86 | 20.52 | 21.01 | -4.05 | -16.26% | 8 | 2,220 | 8.95% |
| SPY240621P00529000 | 2024-04-26 12:13PM EDT | 529.00 | 21.42 | 21.31 | 21.82 | -8.81 | -29.14% | 2 | 3,560 | 8.80% |
| SPY240621P00530000 | 2024-04-26 3:34PM EDT | 530.00 | 21.58 | 22.13 | 22.65 | -4.33 | -16.71% | 39 | 4,198 | 8.66% |
| SPY240621P00531000 | 2024-04-26 12:13PM EDT | 531.00 | 23.10 | 23.00 | 23.45 | -2.88 | -11.09% | 2 | 506 | 8.36% |
| SPY240621P00532000 | 2024-04-22 3:19PM EDT | 532.00 | 30.91 | 23.86 | 24.37 | 0.00 | - | 160 | 83 | 8.37% |
| SPY240621P00533000 | 2024-04-22 3:22PM EDT | 533.00 | 32.05 | 24.72 | 25.26 | 0.00 | - | 30 | 14 | 8.25% |
| SPY240621P00534000 | 2024-04-19 2:44PM EDT | 534.00 | 39.41 | 25.62 | 26.18 | 0.00 | - | 1 | 0 | 8.19% |
| SPY240621P00535000 | 2024-04-26 12:50PM EDT | 535.00 | 26.06 | 26.57 | 27.12 | -8.05 | -23.60% | 1 | 15 | 8.18% |
| SPY240621P00536000 | 2024-04-16 12:54PM EDT | 536.00 | 31.53 | 27.50 | 28.06 | 0.00 | - | 2 | 0 | 8.13% |
| SPY240621P00537000 | 2024-04-18 10:48AM EDT | 537.00 | 33.90 | 28.47 | 29.07 | 0.00 | - | 1 | 0 | 8.41% |
| SPY240621P00538000 | 2024-04-26 12:13PM EDT | 538.00 | 29.39 | 29.48 | 30.06 | -9.66 | -24.74% | 2 | 0 | 8.58% |
| SPY240621P00539000 | 2024-04-17 4:02PM EDT | 539.00 | 38.61 | 30.45 | 31.06 | 0.00 | - | 12,379 | 0 | 8.80% |
| SPY240621P00540000 | 2024-04-26 9:52AM EDT | 540.00 | 31.85 | 31.45 | 32.06 | -9.95 | -23.80% | 7 | 0 | 9.02% |
| SPY240621P00541000 | 2024-04-18 9:33AM EDT | 541.00 | 39.67 | 32.45 | 33.06 | 0.00 | - | 1 | 0 | 9.25% |
| SPY240621P00542000 | 2024-04-17 4:03PM EDT | 542.00 | 41.31 | 33.45 | 34.06 | 0.00 | - | 870 | 0 | 9.47% |
| SPY240621P00543000 | 2024-04-26 12:13PM EDT | 543.00 | 34.32 | 34.45 | 35.06 | -6.03 | -14.94% | 2 | 0 | 9.68% |
| SPY240621P00544000 | 2024-04-17 4:02PM EDT | 544.00 | 43.61 | 35.45 | 36.06 | 0.00 | - | 4,471 | 0 | 9.90% |
| SPY240621P00545000 | 2024-04-17 4:02PM EDT | 545.00 | 44.61 | 36.45 | 37.06 | 0.00 | - | 5,210 | 0 | 10.12% |
| SPY240621P00546000 | 2024-04-10 10:57AM EDT | 546.00 | 32.07 | 37.45 | 38.06 | 0.00 | - | 6 | 0 | 10.33% |
| SPY240621P00547000 | 2024-04-10 3:51PM EDT | 547.00 | 32.98 | 38.45 | 39.06 | 0.00 | - | 40 | 0 | 10.55% |
| SPY240621P00548000 | 2024-04-10 2:29PM EDT | 548.00 | 34.69 | 39.45 | 40.06 | 0.00 | - | 2 | 0 | 10.76% |
| SPY240621P00549000 | 2024-04-12 10:07AM EDT | 549.00 | 34.90 | 40.45 | 41.06 | 0.00 | - | 1 | 0 | 10.96% |
| SPY240621P00550000 | 2024-04-25 2:53PM EDT | 550.00 | 47.81 | 41.45 | 42.06 | 0.00 | - | 25 | 3 | 11.18% |
| SPY240621P00551000 | 2024-04-01 9:53AM EDT | 551.00 | 27.10 | 42.45 | 43.06 | 0.00 | - | 2 | 0 | 11.39% |
| SPY240621P00552000 | 2024-04-22 11:10AM EDT | 552.00 | 56.20 | 43.45 | 44.06 | 0.00 | - | 2 | 0 | 11.60% |
| SPY240621P00555000 | 2024-04-26 3:23PM EDT | 555.00 | 45.48 | 46.45 | 47.06 | -6.42 | -12.37% | 1 | 1 | 12.21% |
| SPY240621P00560000 | 2024-04-25 3:53PM EDT | 560.00 | 56.91 | 51.45 | 52.08 | 0.00 | - | 1 | 0 | 13.36% |
| SPY240621P00565000 | 2024-03-28 1:07PM EDT | 565.00 | 41.60 | 56.45 | 57.08 | 0.00 | - | 2 | 0 | 14.36% |
| SPY240621P00570000 | 2024-04-11 10:56AM EDT | 570.00 | 56.31 | 61.45 | 62.08 | 0.00 | - | 4 | 0 | 15.33% |
| SPY240621P00575000 | 2024-04-01 9:42AM EDT | 575.00 | 50.74 | 66.45 | 67.08 | 0.00 | - | 2 | 0 | 16.29% |
| SPY240621P00580000 | 2024-04-26 3:52PM EDT | 580.00 | 71.21 | 71.44 | 72.08 | -5.69 | -7.40% | 11 | 4 | 17.22% |
| SPY240621P00585000 | 2024-04-26 3:52PM EDT | 585.00 | 76.23 | 76.47 | 77.08 | -5.69 | -6.95% | 3 | 0 | 18.15% |
| SPY240621P00590000 | 2024-04-24 4:06PM EDT | 590.00 | 86.22 | 81.46 | 82.08 | 0.00 | - | 2 | 0 | 19.06% |
| SPY240621P00595000 | 2024-04-17 3:47PM EDT | 595.00 | 93.40 | 86.46 | 87.08 | 0.00 | - | 1 | 0 | 19.95% |
| SPY240621P00600000 | 2024-04-26 3:52PM EDT | 600.00 | 91.20 | 91.46 | 92.08 | -5.67 | -5.85% | 1 | 1 | 20.83% |
| SPY240621P00605000 | 2024-04-26 3:52PM EDT | 605.00 | 96.22 | 96.46 | 97.08 | -5.67 | -5.56% | 1 | 0 | 21.70% |
| SPY240621P00610000 | 2024-04-24 4:05PM EDT | 610.00 | 105.66 | 101.46 | 102.08 | 0.00 | - | 1 | 0 | 22.56% |
| SPY240621P00615000 | 2024-04-09 3:59PM EDT | 615.00 | 95.81 | 106.46 | 107.08 | 0.00 | - | 2 | 0 | 23.39% |
| SPY240621P00620000 | 2024-03-26 4:05PM EDT | 620.00 | 100.96 | 111.76 | 112.85 | 0.00 | - | 1 | 0 | 29.46% |
| SPY240621P00625000 | 2023-11-09 3:37PM EDT | 625.00 | 190.91 | 164.42 | 167.93 | 0.00 | - | - | 0 | 110.60% |
| SPY240621P00630000 | 2024-04-26 3:34PM EDT | 630.00 | 120.76 | 121.45 | 122.08 | -14.31 | -10.59% | 4 | 0 | 25.86% |
| SPY240621P00635000 | 2024-04-25 10:14AM EDT | 635.00 | 135.89 | 126.45 | 127.08 | 0.00 | - | 2 | 0 | 26.64% |
| SPY240621P00640000 | 2024-04-25 10:13AM EDT | 640.00 | 140.98 | 131.45 | 132.08 | 0.00 | - | 4 | 0 | 27.44% |
| SPY240621P00645000 | 2023-11-09 4:28PM EDT | 645.00 | 211.07 | 184.40 | 187.91 | 0.00 | - | - | 0 | 116.72% |
| SPY240621P00650000 | 2024-03-15 1:05PM EDT | 650.00 | 141.46 | 138.37 | 139.56 | 0.00 | - | 2 | 0 | 0.00% |
| SPY240621P00655000 | 2023-11-09 4:50PM EDT | 655.00 | 220.98 | 194.39 | 197.90 | 0.00 | - | - | 0 | 119.64% |
| SPY240621P00660000 | 2023-11-09 4:39PM EDT | 660.00 | 226.48 | 199.38 | 202.89 | 0.00 | - | 150 | 0 | 121.07% |
| SPY240621P00665000 | 2023-11-09 4:29PM EDT | 665.00 | 231.22 | 204.38 | 207.89 | 0.00 | - | - | 0 | 122.48% |
| SPY240621P00670000 | 2023-11-09 4:38PM EDT | 670.00 | 236.20 | 209.37 | 212.88 | 0.00 | - | - | 0 | 123.86% |
| SPY240621P00675000 | 2024-03-11 2:08PM EDT | 675.00 | 164.56 | 161.08 | 162.04 | 0.00 | - | 13 | 0 | 0.00% |
| SPY240621P00680000 | 2024-03-15 10:03AM EDT | 680.00 | 169.93 | 168.37 | 169.55 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.