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:
Callsfor30 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240830C00335000 | 2024-04-26 12:28PM EDT | 335.00 | 179.26 | 197.10 | 198.14 | 0.00 | - | 2 | 11 | 56.86% |
| SPY240830C00340000 | 2024-04-26 12:11PM EDT | 340.00 | 174.11 | 192.21 | 193.23 | 0.00 | - | 2 | 5 | 55.66% |
| SPY240830C00345000 | 2024-05-06 10:52AM EDT | 345.00 | 174.49 | 187.32 | 188.33 | 0.00 | - | 74 | 72 | 54.47% |
| SPY240830C00350000 | 2024-05-08 11:46AM EDT | 350.00 | 171.84 | 182.43 | 183.42 | 0.00 | - | 2 | 11 | 53.27% |
| SPY240830C00355000 | 2024-05-09 2:43PM EDT | 355.00 | 169.63 | 177.54 | 178.53 | 0.00 | - | 4 | 18 | 52.11% |
| SPY240830C00360000 | 2024-05-10 3:59PM EDT | 360.00 | 166.00 | 172.66 | 173.63 | 0.00 | - | 4 | 57 | 50.93% |
| SPY240830C00365000 | 2024-04-26 12:26PM EDT | 365.00 | 150.08 | 167.77 | 168.74 | 0.00 | - | 304 | 157 | 51.06% |
| SPY240830C00370000 | 2024-04-30 4:02PM EDT | 370.00 | 138.81 | 162.89 | 163.84 | 0.00 | - | 2 | 20 | 49.83% |
| SPY240830C00375000 | 2024-05-07 11:48AM EDT | 375.00 | 148.86 | 158.01 | 158.94 | 0.00 | - | 2 | 13 | 48.59% |
| SPY240830C00380000 | 2024-04-26 1:35PM EDT | 380.00 | 136.48 | 153.13 | 154.05 | 0.00 | - | 64 | 45 | 47.39% |
| SPY240830C00385000 | 2024-04-26 2:29PM EDT | 385.00 | 130.87 | 148.25 | 149.16 | 0.00 | - | 4 | 10 | 46.18% |
| SPY240830C00390000 | 2024-04-26 3:21PM EDT | 390.00 | 126.46 | 143.37 | 144.28 | 0.00 | - | 2 | 20 | 45.00% |
| SPY240830C00395000 | 2024-04-26 3:21PM EDT | 395.00 | 121.62 | 138.50 | 139.39 | 0.00 | - | 2 | 16 | 43.79% |
| SPY240830C00400000 | 2024-05-10 3:52PM EDT | 400.00 | 127.20 | 133.63 | 134.52 | 0.00 | - | 6 | 23 | 42.62% |
| SPY240830C00405000 | 2024-04-25 11:17AM EDT | 405.00 | 102.16 | 128.76 | 129.64 | 0.00 | - | - | 26 | 41.43% |
| SPY240830C00410000 | 2024-04-24 9:59AM EDT | 410.00 | 104.60 | 123.89 | 124.76 | 0.00 | - | - | 5 | 40.23% |
| SPY240830C00415000 | 2024-04-24 2:43PM EDT | 415.00 | 98.61 | 119.03 | 119.89 | 0.00 | - | - | 203 | 39.05% |
| SPY240830C00420000 | 2024-04-24 2:09PM EDT | 420.00 | 94.78 | 114.18 | 115.03 | 0.00 | - | 2 | 71 | 37.89% |
| SPY240830C00425000 | 2024-05-15 2:01PM EDT | 425.00 | 110.41 | 109.33 | 110.17 | 0.00 | - | 5 | 169 | 36.72% |
| SPY240830C00430000 | 2024-05-03 10:01AM EDT | 430.00 | 88.29 | 104.49 | 105.32 | 0.00 | - | 1 | 26 | 35.56% |
| SPY240830C00435000 | 2024-05-06 10:53AM EDT | 435.00 | 101.49 | 99.65 | 100.47 | +14.17 | +16.23% | 5 | 99 | 34.39% |
| SPY240830C00440000 | 2024-05-15 12:14PM EDT | 440.00 | 94.77 | 94.82 | 95.63 | 0.00 | - | 16 | 31 | 33.23% |
| SPY240830C00445000 | 2024-04-24 2:44PM EDT | 445.00 | 70.65 | 90.01 | 90.81 | 0.00 | - | 4 | 40 | 32.08% |
| SPY240830C00450000 | 2024-05-13 9:41AM EDT | 450.00 | 79.40 | 85.20 | 86.00 | 0.00 | - | 1 | 313 | 30.94% |
| SPY240830C00455000 | 2024-05-16 10:15AM EDT | 455.00 | 82.67 | 80.42 | 81.20 | +8.04 | +10.77% | 16 | 13 | 29.80% |
| SPY240830C00458000 | 2024-04-24 2:46PM EDT | 458.00 | 59.00 | 77.55 | 78.33 | 0.00 | - | 2 | 12 | 29.12% |
| SPY240830C00459000 | 2024-05-15 10:46AM EDT | 459.00 | 75.93 | 76.60 | 77.38 | 0.00 | - | 1 | 88 | 28.90% |
| SPY240830C00460000 | 2024-05-15 10:46AM EDT | 460.00 | 75.00 | 75.65 | 76.42 | 0.00 | - | 1 | 307 | 28.67% |
| SPY240830C00461000 | 2024-04-24 2:48PM EDT | 461.00 | 56.32 | 74.70 | 75.47 | 0.00 | - | 2 | 15 | 28.45% |
| SPY240830C00462000 | 2024-05-02 9:46AM EDT | 462.00 | 51.85 | 73.75 | 74.51 | 0.00 | - | 10 | 15 | 28.21% |
| SPY240830C00463000 | 2024-05-02 9:46AM EDT | 463.00 | 50.96 | 72.80 | 73.57 | 0.00 | - | 10 | 12 | 28.00% |
| SPY240830C00464000 | 2024-04-30 1:30PM EDT | 464.00 | 52.91 | 71.85 | 72.61 | 0.00 | - | 4 | 17 | 27.76% |
| SPY240830C00465000 | 2024-05-15 10:57AM EDT | 465.00 | 70.14 | 70.90 | 71.66 | 0.00 | - | 3 | 40 | 27.54% |
| SPY240830C00466000 | 2024-04-24 3:01PM EDT | 466.00 | 51.37 | 69.96 | 70.71 | 0.00 | - | - | 3 | 27.31% |
| SPY240830C00467000 | 2024-05-03 9:51AM EDT | 467.00 | 72.01 | 69.01 | 69.77 | +17.38 | +31.81% | 1 | 2 | 27.10% |
| SPY240830C00468000 | 2024-05-03 9:51AM EDT | 468.00 | 53.92 | 68.07 | 68.82 | 0.00 | - | 1 | 1,029 | 26.87% |
| SPY240830C00469000 | 2024-05-10 1:35PM EDT | 469.00 | 60.30 | 67.12 | 67.88 | 0.00 | - | 2 | 3 | 26.66% |
| SPY240830C00470000 | 2024-05-15 11:04AM EDT | 470.00 | 65.88 | 66.18 | 66.94 | 0.00 | - | 10 | 67 | 26.44% |
| SPY240830C00471000 | 2024-05-03 10:26AM EDT | 471.00 | 49.04 | 65.24 | 65.99 | 0.00 | - | 1 | 3 | 26.21% |
| SPY240830C00472000 | 2024-05-15 1:37PM EDT | 472.00 | 65.20 | 64.31 | 65.05 | 0.00 | - | 5 | 5 | 25.99% |
| SPY240830C00473000 | 2024-04-25 12:10PM EDT | 473.00 | 41.92 | 63.37 | 64.11 | 0.00 | - | 1 | 4 | 25.77% |
| SPY240830C00474000 | 2024-04-23 1:42PM EDT | 474.00 | 45.75 | 62.43 | 63.17 | 0.00 | - | 7 | 8 | 25.55% |
| SPY240830C00475000 | 2024-05-15 9:50AM EDT | 475.00 | 59.35 | 61.50 | 62.24 | 0.00 | - | 6 | 10 | 25.34% |
| SPY240830C00476000 | 2024-05-10 11:46AM EDT | 476.00 | 53.50 | 60.57 | 61.30 | 0.00 | - | 1 | 4 | 25.11% |
| SPY240830C00478000 | 2024-04-22 4:05PM EDT | 478.00 | 37.61 | 58.71 | 59.44 | 0.00 | - | 2 | 2 | 24.69% |
| SPY240830C00479000 | 2024-04-22 4:06PM EDT | 479.00 | 36.83 | 57.78 | 58.51 | 0.00 | - | - | 1 | 24.47% |
| SPY240830C00480000 | 2024-05-15 11:21AM EDT | 480.00 | 56.92 | 56.86 | 57.58 | 0.00 | - | 5 | 51 | 24.25% |
| SPY240830C00481000 | 2024-04-22 4:05PM EDT | 481.00 | 35.26 | 55.93 | 56.66 | 0.00 | - | 2 | 47 | 24.04% |
| SPY240830C00482000 | 2024-05-03 3:04PM EDT | 482.00 | 42.00 | 55.01 | 55.73 | 0.00 | - | 2 | 36 | 23.82% |
| SPY240830C00483000 | 2024-02-28 3:36PM EDT | 483.00 | 41.66 | 55.12 | 55.93 | 0.00 | - | - | 1 | 24.91% |
| SPY240830C00484000 | 2024-05-07 2:37PM EDT | 484.00 | 44.00 | 53.18 | 53.89 | 0.00 | - | 35 | 179 | 23.40% |
| SPY240830C00485000 | 2024-05-03 2:30PM EDT | 485.00 | 39.62 | 52.26 | 52.97 | 0.00 | - | 24 | 178 | 23.18% |
| SPY240830C00486000 | 2024-04-25 1:51PM EDT | 486.00 | 33.78 | 51.35 | 52.06 | 0.00 | - | 2 | 126 | 22.98% |
| SPY240830C00487000 | 2024-05-06 1:06PM EDT | 487.00 | 40.20 | 50.44 | 51.15 | 0.00 | - | 152 | 160 | 22.77% |
| SPY240830C00488000 | 2024-04-18 9:51AM EDT | 488.00 | 32.80 | 49.54 | 50.24 | 0.00 | - | - | 5 | 22.56% |
| SPY240830C00489000 | 2024-04-23 3:53PM EDT | 489.00 | 33.45 | 48.64 | 49.33 | 0.00 | - | - | 1 | 22.35% |
| SPY240830C00490000 | 2024-05-16 1:24PM EDT | 490.00 | 49.45 | 47.74 | 48.43 | +8.26 | +20.05% | 1 | 31 | 22.15% |
| SPY240830C00491000 | 2024-04-29 2:44PM EDT | 491.00 | 49.50 | 46.84 | 47.53 | +15.46 | +45.42% | 2 | 22 | 21.94% |
| SPY240830C00492000 | 2024-05-16 2:14PM EDT | 492.00 | 47.05 | 45.94 | 46.63 | +19.78 | +72.53% | 1 | 4 | 21.73% |
| SPY240830C00493000 | 2024-05-16 2:47PM EDT | 493.00 | 46.75 | 45.05 | 45.73 | +7.98 | +20.58% | 3 | 670 | 21.52% |
| SPY240830C00494000 | 2024-04-25 1:05PM EDT | 494.00 | 27.08 | 44.16 | 44.84 | 0.00 | - | 2 | 7 | 21.32% |
| SPY240830C00495000 | 2024-05-10 12:24PM EDT | 495.00 | 37.40 | 43.28 | 43.96 | 0.00 | - | 6 | 405 | 21.13% |
| SPY240830C00496000 | 2024-05-16 2:47PM EDT | 496.00 | 44.07 | 42.40 | 43.07 | +7.28 | +19.79% | 3 | 887 | 20.92% |
| SPY240830C00497000 | 2024-05-15 11:00AM EDT | 497.00 | 41.00 | 41.52 | 42.19 | 0.00 | - | 35 | 418 | 20.72% |
| SPY240830C00498000 | 2024-05-03 9:43AM EDT | 498.00 | 28.75 | 40.65 | 41.31 | 0.00 | - | 2 | 323 | 20.52% |
| SPY240830C00499000 | 2024-04-26 9:57AM EDT | 499.00 | 27.23 | 39.78 | 40.44 | 0.00 | - | 4 | 460 | 20.33% |
| SPY240830C00500000 | 2024-05-16 10:59AM EDT | 500.00 | 41.86 | 38.92 | 39.57 | +1.96 | +4.91% | 20 | 201 | 20.13% |
| SPY240830C00501000 | 2024-05-13 3:43PM EDT | 501.00 | 32.82 | 38.06 | 38.71 | 0.00 | - | 10 | 456 | 19.94% |
| SPY240830C00502000 | 2024-05-10 3:32PM EDT | 502.00 | 32.07 | 37.20 | 37.85 | 0.00 | - | 2 | 405 | 19.75% |
| SPY240830C00503000 | 2024-05-03 1:14PM EDT | 503.00 | 25.22 | 36.35 | 36.99 | 0.00 | - | 11 | 205 | 19.55% |
| SPY240830C00504000 | 2024-05-15 9:38AM EDT | 504.00 | 34.29 | 35.51 | 36.14 | 0.00 | - | 6 | 360 | 19.36% |
| SPY240830C00505000 | 2024-05-15 12:35PM EDT | 505.00 | 37.08 | 34.67 | 35.30 | +2.14 | +6.12% | 1 | 1,227 | 19.17% |
| SPY240830C00506000 | 2024-05-08 12:02PM EDT | 506.00 | 26.45 | 33.83 | 34.44 | 0.00 | - | 8 | 428 | 18.96% |
| SPY240830C00507000 | 2024-05-07 3:20PM EDT | 507.00 | 25.91 | 33.00 | 33.62 | 0.00 | - | 4 | 384 | 18.79% |
| SPY240830C00508000 | 2024-05-15 12:30PM EDT | 508.00 | 32.33 | 32.18 | 32.79 | 0.00 | - | 4 | 363 | 18.61% |
| SPY240830C00509000 | 2024-05-15 12:53PM EDT | 509.00 | 31.84 | 31.36 | 31.97 | 0.00 | - | 5 | 213 | 18.43% |
| SPY240830C00510000 | 2024-05-16 11:37AM EDT | 510.00 | 33.17 | 30.55 | 31.14 | +1.17 | +3.66% | 20 | 1,203 | 18.23% |
| SPY240830C00511000 | 2024-05-15 9:36AM EDT | 511.00 | 28.91 | 29.75 | 30.34 | 0.00 | - | 5 | 388 | 18.06% |
| SPY240830C00512000 | 2024-05-16 1:24PM EDT | 512.00 | 30.15 | 28.95 | 29.54 | +0.36 | +1.21% | 1 | 554 | 17.89% |
| SPY240830C00513000 | 2024-05-16 10:23AM EDT | 513.00 | 29.24 | 28.16 | 28.75 | +0.10 | +0.34% | 3 | 283 | 17.71% |
| SPY240830C00514000 | 2024-05-16 1:41PM EDT | 514.00 | 28.52 | 27.37 | 27.96 | +0.36 | +1.28% | 9 | 443 | 17.54% |
| SPY240830C00515000 | 2024-05-16 3:44PM EDT | 515.00 | 27.36 | 26.60 | 27.18 | +0.13 | +0.48% | 19 | 602 | 17.37% |
| SPY240830C00516000 | 2024-05-16 3:45PM EDT | 516.00 | 26.58 | 25.83 | 26.40 | +0.51 | +1.96% | 8 | 524 | 17.19% |
| SPY240830C00517000 | 2024-05-16 3:42PM EDT | 517.00 | 25.92 | 25.07 | 25.64 | +1.65 | +6.80% | 6 | 542 | 17.03% |
| SPY240830C00518000 | 2024-05-16 1:30PM EDT | 518.00 | 25.37 | 24.32 | 24.88 | +0.24 | +0.96% | 21 | 273 | 16.86% |
| SPY240830C00519000 | 2024-05-16 3:44PM EDT | 519.00 | 24.28 | 23.57 | 24.13 | -0.56 | -2.25% | 5 | 1,197 | 16.69% |
| SPY240830C00520000 | 2024-05-16 3:45PM EDT | 520.00 | 23.52 | 23.07 | 23.18 | -0.15 | -0.63% | 87 | 744 | 16.34% |
| SPY240830C00521000 | 2024-05-16 9:46AM EDT | 521.00 | 23.62 | 22.35 | 22.46 | +0.85 | +3.73% | 2 | 233 | 16.19% |
| SPY240830C00522000 | 2024-05-16 2:18PM EDT | 522.00 | 22.34 | 21.64 | 21.74 | -0.31 | -1.37% | 3 | 254 | 16.04% |
| SPY240830C00523000 | 2024-05-16 3:41PM EDT | 523.00 | 21.48 | 20.93 | 21.03 | -0.05 | -0.23% | 11 | 2,577 | 15.88% |
| SPY240830C00524000 | 2024-05-16 10:03AM EDT | 524.00 | 21.91 | 20.24 | 20.34 | +4.34 | +24.70% | 9 | 2,250 | 15.74% |
| SPY240830C00525000 | 2024-05-16 3:28PM EDT | 525.00 | 20.65 | 19.55 | 19.65 | +0.45 | +2.23% | 29 | 465 | 15.59% |
| SPY240830C00526000 | 2024-05-16 9:44AM EDT | 526.00 | 19.97 | 18.88 | 18.97 | +0.46 | +2.36% | 51 | 117 | 15.44% |
| SPY240830C00527000 | 2024-05-15 3:41PM EDT | 527.00 | 18.95 | 18.22 | 18.31 | 0.00 | - | 101 | 683 | 15.30% |
| SPY240830C00528000 | 2024-05-16 10:44AM EDT | 528.00 | 19.21 | 17.57 | 17.65 | +1.13 | +6.25% | 20 | 1,630 | 15.16% |
| SPY240830C00529000 | 2024-05-16 4:02PM EDT | 529.00 | 16.99 | 16.93 | 17.01 | -0.48 | -2.75% | 1 | 87 | 15.02% |
| SPY240830C00530000 | 2024-05-16 3:44PM EDT | 530.00 | 16.48 | 16.30 | 16.38 | -0.52 | -3.06% | 129 | 378 | 14.89% |
| SPY240830C00531000 | 2024-05-16 2:39PM EDT | 531.00 | 16.62 | 15.68 | 15.76 | +0.84 | +5.32% | 47 | 51 | 14.76% |
| SPY240830C00532000 | 2024-05-16 2:39PM EDT | 532.00 | 16.00 | 15.08 | 15.16 | +0.40 | +2.56% | 39 | 149 | 14.63% |
| SPY240830C00533000 | 2024-05-16 3:29PM EDT | 533.00 | 15.42 | 14.48 | 14.57 | +0.31 | +2.05% | 4 | 97 | 14.51% |
| SPY240830C00534000 | 2024-05-15 11:16AM EDT | 534.00 | 13.97 | 13.91 | 13.99 | 0.00 | - | 5 | 131 | 14.38% |
| SPY240830C00535000 | 2024-05-16 3:43PM EDT | 535.00 | 13.72 | 13.34 | 13.42 | -0.31 | -2.21% | 33 | 320 | 14.26% |
| SPY240830C00540000 | 2024-05-16 3:48PM EDT | 540.00 | 11.08 | 10.71 | 10.77 | -0.06 | -0.54% | 45 | 459 | 13.67% |
| SPY240830C00545000 | 2024-05-16 4:13PM EDT | 545.00 | 8.46 | 8.43 | 8.49 | -0.45 | -5.05% | 72 | 6,508 | 13.18% |
| SPY240830C00550000 | 2024-05-16 3:54PM EDT | 550.00 | 7.00 | 6.53 | 6.56 | +0.02 | +0.29% | 73 | 2,242 | 12.74% |
| SPY240830C00555000 | 2024-05-16 3:46PM EDT | 555.00 | 5.13 | 4.91 | 4.97 | -0.11 | -2.10% | 19 | 1,116 | 12.37% |
| SPY240830C00560000 | 2024-05-16 3:59PM EDT | 560.00 | 3.70 | 3.64 | 3.70 | -0.26 | -6.57% | 31 | 1,102 | 12.07% |
| SPY240830C00565000 | 2024-05-16 3:19PM EDT | 565.00 | 2.99 | 2.65 | 2.70 | +0.18 | +6.41% | 60 | 1,030 | 11.81% |
| SPY240830C00570000 | 2024-05-16 3:48PM EDT | 570.00 | 2.03 | 1.90 | 1.94 | -0.14 | -6.45% | 9 | 2,069 | 11.59% |
| SPY240830C00575000 | 2024-05-16 3:59PM EDT | 575.00 | 1.41 | 1.35 | 1.37 | -0.05 | -3.42% | 296 | 1,237 | 11.42% |
| SPY240830C00580000 | 2024-05-16 12:16PM EDT | 580.00 | 1.07 | 0.94 | 0.97 | +0.06 | +5.94% | 132 | 218 | 11.32% |
| SPY240830C00585000 | 2024-05-16 2:36PM EDT | 585.00 | 0.76 | 0.66 | 0.68 | +0.01 | +1.33% | 45 | 72 | 11.25% |
| SPY240830C00590000 | 2024-05-16 3:40PM EDT | 590.00 | 0.51 | 0.47 | 0.48 | -0.04 | -7.27% | 31 | 643 | 11.23% |
| SPY240830C00595000 | 2024-05-16 11:04AM EDT | 595.00 | 0.43 | 0.33 | 0.35 | +0.05 | +13.16% | 17 | 313 | 11.30% |
| SPY240830C00600000 | 2024-05-16 3:59PM EDT | 600.00 | 0.26 | 0.25 | 0.26 | -0.04 | -13.33% | 243 | 3,177 | 11.41% |
| SPY240830C00605000 | 2024-05-15 1:14PM EDT | 605.00 | 0.21 | 0.17 | 0.20 | 0.00 | - | 2 | 202 | 11.59% |
| SPY240830C00610000 | 2024-05-15 10:33AM EDT | 610.00 | 0.15 | 0.14 | 0.15 | 0.00 | - | 2 | 247 | 11.72% |
| SPY240830C00615000 | 2024-05-06 9:44AM EDT | 615.00 | 0.10 | 0.11 | 0.12 | 0.00 | - | 1 | 7 | 11.94% |
| SPY240830C00620000 | 2024-05-16 3:10PM EDT | 620.00 | 0.10 | 0.08 | 0.10 | -0.01 | -9.09% | 11 | 32 | 12.21% |
| SPY240830C00625000 | 2024-05-15 1:11PM EDT | 625.00 | 0.09 | 0.06 | 0.09 | 0.00 | - | 10 | 943 | 12.60% |
| SPY240830C00630000 | 2024-05-16 3:27PM EDT | 630.00 | 0.07 | 0.05 | 0.07 | 0.00 | - | 9 | 51 | 12.75% |
| SPY240830C00635000 | 2024-05-16 11:38AM EDT | 635.00 | 0.07 | 0.04 | 0.06 | +0.02 | +40.00% | 7 | 49 | 13.04% |
| SPY240830C00640000 | 2024-05-16 3:27PM EDT | 640.00 | 0.05 | 0.03 | 0.06 | +0.01 | +25.00% | 6 | 931 | 13.53% |
Putsfor30 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240830P00335000 | 2024-05-16 12:12PM EDT | 335.00 | 0.26 | 0.26 | 0.28 | -0.01 | -3.70% | 14 | 376 | 36.26% |
| SPY240830P00340000 | 2024-05-07 11:49AM EDT | 340.00 | 0.35 | 0.28 | 0.30 | 0.00 | - | 5 | 69 | 35.50% |
| SPY240830P00345000 | 2024-05-15 10:19AM EDT | 345.00 | 0.32 | 0.30 | 0.32 | 0.00 | - | 2 | 665 | 34.74% |
| SPY240830P00350000 | 2024-05-16 10:26AM EDT | 350.00 | 0.31 | 0.32 | 0.34 | -0.09 | -22.50% | 1 | 1,492 | 33.96% |
| SPY240830P00355000 | 2024-05-10 9:36AM EDT | 355.00 | 0.42 | 0.35 | 0.36 | 0.00 | - | 1 | 369 | 33.18% |
| SPY240830P00360000 | 2024-05-14 3:40PM EDT | 360.00 | 0.43 | 0.37 | 0.39 | 0.00 | - | 1 | 450 | 32.50% |
| SPY240830P00365000 | 2024-05-16 12:12PM EDT | 365.00 | 0.38 | 0.40 | 0.42 | -0.02 | -5.00% | 10 | 255 | 31.79% |
| SPY240830P00370000 | 2024-05-15 12:27PM EDT | 370.00 | 0.43 | 0.42 | 0.44 | 0.00 | - | 2 | 89 | 30.96% |
| SPY240830P00375000 | 2024-05-10 3:34PM EDT | 375.00 | 0.45 | 0.45 | 0.47 | -0.09 | -16.67% | 1 | 27 | 30.21% |
| SPY240830P00380000 | 2024-05-15 1:37PM EDT | 380.00 | 0.49 | 0.48 | 0.50 | 0.00 | - | 300 | 802 | 29.46% |
| SPY240830P00385000 | 2024-05-14 1:28PM EDT | 385.00 | 0.60 | 0.52 | 0.54 | 0.00 | - | 1 | 31 | 28.77% |
| SPY240830P00390000 | 2024-05-15 9:38AM EDT | 390.00 | 0.59 | 0.55 | 0.57 | 0.00 | - | 1 | 89 | 27.98% |
| SPY240830P00395000 | 2024-05-16 12:23PM EDT | 395.00 | 0.57 | 0.59 | 0.61 | -0.19 | -25.00% | 2 | 32 | 27.26% |
| SPY240830P00400000 | 2024-05-16 4:01PM EDT | 400.00 | 0.64 | 0.63 | 0.65 | 0.00 | - | 10 | 536 | 26.51% |
| SPY240830P00405000 | 2024-05-16 11:21AM EDT | 405.00 | 0.65 | 0.68 | 0.70 | -0.09 | -12.16% | 3 | 31 | 25.81% |
| SPY240830P00410000 | 2024-05-15 3:31PM EDT | 410.00 | 0.72 | 0.72 | 0.75 | 0.00 | - | 2 | 116 | 25.09% |
| SPY240830P00415000 | 2024-05-15 2:25PM EDT | 415.00 | 0.78 | 0.77 | 0.80 | +0.01 | +1.30% | 2 | 826 | 24.34% |
| SPY240830P00420000 | 2024-05-15 9:30AM EDT | 420.00 | 0.83 | 0.83 | 0.86 | -0.08 | -8.79% | 4 | 421 | 23.62% |
| SPY240830P00425000 | 2024-05-16 11:21AM EDT | 425.00 | 0.86 | 0.90 | 0.92 | -0.03 | -3.37% | 4 | 273 | 22.88% |
| SPY240830P00430000 | 2024-05-16 3:48PM EDT | 430.00 | 0.97 | 0.97 | 0.99 | +0.02 | +2.11% | 7 | 764 | 22.16% |
| SPY240830P00435000 | 2024-05-16 1:21PM EDT | 435.00 | 1.04 | 1.04 | 1.07 | -0.02 | -1.89% | 11 | 385 | 21.45% |
| SPY240830P00440000 | 2024-05-16 10:46AM EDT | 440.00 | 1.07 | 1.13 | 1.16 | -0.03 | -2.73% | 100 | 215 | 20.75% |
| SPY240830P00445000 | 2024-05-15 3:48PM EDT | 445.00 | 1.20 | 1.22 | 1.25 | 0.00 | - | 67 | 566 | 20.02% |
| SPY240830P00450000 | 2024-05-16 2:03PM EDT | 450.00 | 1.33 | 1.34 | 1.37 | +0.05 | +3.91% | 76 | 1,097 | 19.35% |
| SPY240830P00455000 | 2024-05-16 12:57PM EDT | 455.00 | 1.44 | 1.47 | 1.49 | +0.02 | +1.41% | 12 | 1,215 | 18.64% |
| SPY240830P00458000 | 2024-05-15 2:59PM EDT | 458.00 | 1.53 | 1.55 | 1.58 | 0.00 | - | 32 | 1,726 | 18.24% |
| SPY240830P00459000 | 2024-05-16 11:39AM EDT | 459.00 | 1.51 | 1.58 | 1.61 | -0.04 | -2.58% | 2 | 2,000 | 18.10% |
| SPY240830P00460000 | 2024-05-16 2:16PM EDT | 460.00 | 1.62 | 1.61 | 1.64 | +0.02 | +1.25% | 54 | 1,874 | 17.96% |
| SPY240830P00461000 | 2024-05-15 10:13AM EDT | 461.00 | 1.80 | 1.64 | 1.67 | 0.00 | - | 10 | 681 | 17.82% |
| SPY240830P00462000 | 2024-05-14 2:17PM EDT | 462.00 | 2.07 | 1.67 | 1.71 | 0.00 | - | 2 | 1,145 | 17.71% |
| SPY240830P00463000 | 2024-05-06 12:28PM EDT | 463.00 | 2.96 | 1.71 | 1.74 | 0.00 | - | 3 | 1,313 | 17.56% |
| SPY240830P00464000 | 2024-05-14 10:23AM EDT | 464.00 | 2.29 | 1.75 | 1.78 | 0.00 | - | 1 | 98 | 17.44% |
| SPY240830P00465000 | 2024-05-16 1:12PM EDT | 465.00 | 1.69 | 1.78 | 1.81 | -0.06 | -3.43% | 2 | 329 | 17.29% |
| SPY240830P00466000 | 2024-05-13 4:00PM EDT | 466.00 | 2.42 | 1.82 | 1.85 | 0.00 | - | 9 | 141 | 17.16% |
| SPY240830P00467000 | 2024-05-15 2:22PM EDT | 467.00 | 1.82 | 1.86 | 1.89 | 0.00 | - | 27 | 3,715 | 17.03% |
| SPY240830P00468000 | 2024-05-15 2:59PM EDT | 468.00 | 1.87 | 1.89 | 1.93 | 0.00 | - | 22 | 5,122 | 16.90% |
| SPY240830P00469000 | 2024-05-13 11:52AM EDT | 469.00 | 2.61 | 1.94 | 1.97 | 0.00 | - | 22 | 40 | 16.77% |
| SPY240830P00470000 | 2024-05-16 2:12PM EDT | 470.00 | 1.98 | 1.98 | 2.02 | +0.01 | +0.51% | 43 | 9,504 | 16.65% |
| SPY240830P00471000 | 2024-05-13 9:48AM EDT | 471.00 | 2.69 | 2.02 | 2.06 | 0.00 | - | 191 | 245 | 16.51% |
| SPY240830P00472000 | 2024-05-15 10:46AM EDT | 472.00 | 1.98 | 2.07 | 2.11 | -0.21 | -9.59% | 1 | 878 | 16.39% |
| SPY240830P00473000 | 2024-05-15 3:00PM EDT | 473.00 | 2.03 | 2.12 | 2.16 | -0.05 | -2.40% | 10 | 18 | 16.26% |
| SPY240830P00474000 | 2024-05-15 2:22PM EDT | 474.00 | 2.13 | 2.17 | 2.21 | 0.00 | - | 26 | 452 | 16.14% |
| SPY240830P00475000 | 2024-05-16 1:32PM EDT | 475.00 | 2.15 | 2.22 | 2.26 | +0.01 | +0.47% | 26 | 645 | 16.00% |
| SPY240830P00476000 | 2024-05-15 2:38PM EDT | 476.00 | 2.23 | 2.27 | 2.31 | 0.00 | - | 1 | 421 | 15.87% |
| SPY240830P00477000 | 2024-05-15 2:38PM EDT | 477.00 | 2.30 | 2.32 | 2.36 | 0.00 | - | 11 | 26 | 15.74% |
| SPY240830P00478000 | 2024-05-15 12:33PM EDT | 478.00 | 2.42 | 2.38 | 2.42 | 0.00 | - | 18 | 270 | 15.61% |
| SPY240830P00479000 | 2024-05-16 2:00PM EDT | 479.00 | 2.38 | 2.43 | 2.47 | -0.02 | -0.83% | 72 | 157 | 15.47% |
| SPY240830P00480000 | 2024-05-16 2:20PM EDT | 480.00 | 2.48 | 2.49 | 2.53 | +0.15 | +6.44% | 29 | 1,667 | 15.35% |
| SPY240830P00481000 | 2024-05-15 11:36AM EDT | 481.00 | 2.42 | 2.56 | 2.60 | -0.19 | -7.28% | 3 | 205 | 15.24% |
| SPY240830P00482000 | 2024-05-16 10:06AM EDT | 482.00 | 2.52 | 2.62 | 2.66 | -1.06 | -29.61% | 2 | 679 | 15.10% |
| SPY240830P00483000 | 2024-05-15 1:57PM EDT | 483.00 | 2.65 | 2.69 | 2.73 | 0.00 | - | 11 | 551 | 14.98% |
| SPY240830P00484000 | 2024-05-15 3:11PM EDT | 484.00 | 2.69 | 2.76 | 2.80 | 0.00 | - | 72 | 354 | 14.86% |
| SPY240830P00485000 | 2024-05-15 3:55PM EDT | 485.00 | 2.81 | 2.83 | 2.87 | +0.13 | +4.85% | 2 | 884 | 14.73% |
| SPY240830P00486000 | 2024-05-15 12:59PM EDT | 486.00 | 2.90 | 2.90 | 2.95 | 0.00 | - | 1 | 353 | 14.62% |
| SPY240830P00487000 | 2024-05-16 10:29AM EDT | 487.00 | 2.81 | 2.98 | 3.02 | -0.11 | -3.77% | 31 | 508 | 14.48% |
| SPY240830P00488000 | 2024-05-15 2:38PM EDT | 488.00 | 3.03 | 3.06 | 3.11 | 0.00 | - | 14 | 641 | 14.37% |
| SPY240830P00489000 | 2024-05-16 4:12PM EDT | 489.00 | 3.16 | 3.14 | 3.19 | +0.10 | +3.27% | 5 | 1,088 | 14.24% |
| SPY240830P00490000 | 2024-05-16 11:52AM EDT | 490.00 | 3.05 | 3.22 | 3.28 | -0.11 | -3.48% | 29 | 6,202 | 14.13% |
| SPY240830P00491000 | 2024-05-16 10:51AM EDT | 491.00 | 3.10 | 3.31 | 3.37 | -1.61 | -34.18% | 210 | 619 | 14.01% |
| SPY240830P00492000 | 2024-05-16 12:05PM EDT | 492.00 | 3.25 | 3.40 | 3.46 | -0.03 | -0.91% | 1 | 758 | 13.88% |
| SPY240830P00493000 | 2024-05-16 3:31PM EDT | 493.00 | 3.40 | 3.50 | 3.55 | -0.09 | -2.58% | 4 | 34 | 13.75% |
| SPY240830P00494000 | 2024-05-16 11:17AM EDT | 494.00 | 3.39 | 3.60 | 3.66 | -0.16 | -4.51% | 9 | 234 | 13.65% |
| SPY240830P00495000 | 2024-05-16 4:10PM EDT | 495.00 | 3.72 | 3.70 | 3.76 | +0.16 | +4.49% | 51 | 691 | 13.52% |
| SPY240830P00496000 | 2024-05-16 3:54PM EDT | 496.00 | 3.63 | 3.81 | 3.87 | -0.10 | -2.68% | 108 | 218 | 13.40% |
| SPY240830P00497000 | 2024-05-15 12:26PM EDT | 497.00 | 4.02 | 3.92 | 3.98 | 0.00 | - | 17 | 78 | 13.28% |
| SPY240830P00498000 | 2024-05-13 1:14PM EDT | 498.00 | 5.78 | 4.04 | 4.09 | 0.00 | - | 1 | 41 | 13.15% |
| SPY240830P00499000 | 2024-05-16 9:32AM EDT | 499.00 | 3.94 | 4.16 | 4.21 | -0.14 | -3.43% | 1 | 382 | 13.03% |
| SPY240830P00500000 | 2024-05-16 3:42PM EDT | 500.00 | 4.22 | 4.28 | 4.34 | +0.10 | +2.43% | 484 | 2,538 | 12.92% |
| SPY240830P00501000 | 2024-05-16 1:05PM EDT | 501.00 | 4.17 | 4.41 | 4.47 | +0.02 | +0.48% | 1 | 239 | 12.81% |
| SPY240830P00502000 | 2024-05-16 1:05PM EDT | 502.00 | 4.48 | 4.55 | 4.61 | -0.16 | -3.45% | 2 | 320 | 12.69% |
| SPY240830P00503000 | 2024-05-15 12:09PM EDT | 503.00 | 4.83 | 4.69 | 4.75 | 0.00 | - | 6 | 976 | 12.58% |
| SPY240830P00504000 | 2024-05-15 11:28AM EDT | 504.00 | 5.00 | 4.83 | 4.89 | 0.00 | - | 14 | 142 | 12.45% |
| SPY240830P00505000 | 2024-05-16 3:05PM EDT | 505.00 | 4.75 | 4.98 | 5.04 | +0.08 | +1.71% | 45 | 526 | 12.34% |
| SPY240830P00506000 | 2024-05-16 10:30AM EDT | 506.00 | 4.80 | 5.14 | 5.20 | -0.44 | -8.40% | 2 | 83 | 12.22% |
| SPY240830P00507000 | 2024-05-16 2:25PM EDT | 507.00 | 5.21 | 5.30 | 5.37 | -0.22 | -4.05% | 11 | 116 | 12.11% |
| SPY240830P00508000 | 2024-05-15 1:59PM EDT | 508.00 | 5.36 | 5.47 | 5.54 | 0.00 | - | 28 | 107 | 12.00% |
| SPY240830P00509000 | 2024-05-16 10:51AM EDT | 509.00 | 5.24 | 5.65 | 5.72 | -0.15 | -2.78% | 10 | 118 | 11.89% |
| SPY240830P00510000 | 2024-05-16 4:00PM EDT | 510.00 | 5.83 | 5.83 | 5.90 | +0.38 | +6.97% | 47 | 1,008 | 11.77% |
| SPY240830P00511000 | 2024-05-15 3:14PM EDT | 511.00 | 5.89 | 6.03 | 6.09 | 0.00 | - | 84 | 510 | 11.65% |
| SPY240830P00512000 | 2024-05-15 2:03PM EDT | 512.00 | 6.13 | 6.22 | 6.29 | 0.00 | - | 16 | 354 | 11.54% |
| SPY240830P00513000 | 2024-05-16 2:46PM EDT | 513.00 | 6.16 | 6.43 | 6.50 | -2.62 | -29.84% | 79 | 514 | 11.43% |
| SPY240830P00514000 | 2024-05-16 3:45PM EDT | 514.00 | 6.53 | 6.65 | 6.72 | -0.13 | -1.95% | 14 | 379 | 11.32% |
| SPY240830P00515000 | 2024-05-16 3:45PM EDT | 515.00 | 6.76 | 6.87 | 6.95 | +0.03 | +0.45% | 75 | 811 | 11.21% |
| SPY240830P00516000 | 2024-05-15 2:03PM EDT | 516.00 | 7.00 | 7.11 | 7.18 | 0.00 | - | 17 | 366 | 11.10% |
| SPY240830P00517000 | 2024-05-16 3:41PM EDT | 517.00 | 7.17 | 7.36 | 7.42 | -0.40 | -5.28% | 21 | 253 | 10.99% |
| SPY240830P00518000 | 2024-05-15 2:39PM EDT | 518.00 | 7.46 | 7.61 | 7.68 | 0.00 | - | 70 | 494 | 10.88% |
| SPY240830P00519000 | 2024-05-16 10:52AM EDT | 519.00 | 7.23 | 7.87 | 7.94 | -0.42 | -5.49% | 12 | 152 | 10.77% |
| SPY240830P00520000 | 2024-05-16 4:00PM EDT | 520.00 | 8.14 | 8.14 | 8.22 | +0.47 | +6.13% | 96 | 1,084 | 10.67% |
| SPY240830P00521000 | 2024-05-16 4:02PM EDT | 521.00 | 8.49 | 8.43 | 8.50 | +0.28 | +3.41% | 16 | 533 | 10.55% |
| SPY240830P00522000 | 2024-05-16 10:29AM EDT | 522.00 | 8.12 | 8.73 | 8.80 | -0.25 | -2.99% | 31 | 900 | 10.45% |
| SPY240830P00523000 | 2024-05-16 11:06AM EDT | 523.00 | 8.22 | 9.04 | 9.11 | -0.64 | -7.22% | 1 | 1,169 | 10.34% |
| SPY240830P00524000 | 2024-05-16 9:44AM EDT | 524.00 | 8.72 | 9.36 | 9.43 | -0.17 | -1.91% | 229 | 344 | 10.23% |
| SPY240830P00525000 | 2024-05-16 2:53PM EDT | 525.00 | 9.26 | 9.69 | 9.77 | -0.05 | -0.54% | 50 | 446 | 10.13% |
| SPY240830P00526000 | 2024-05-16 3:59PM EDT | 526.00 | 9.93 | 10.04 | 10.11 | +0.41 | +4.31% | 2 | 157 | 10.02% |
| SPY240830P00527000 | 2024-05-16 11:04AM EDT | 527.00 | 9.38 | 10.40 | 10.48 | -0.31 | -3.20% | 6 | 463 | 9.92% |
| SPY240830P00528000 | 2024-05-16 12:03PM EDT | 528.00 | 10.06 | 10.77 | 10.85 | -0.54 | -5.09% | 19 | 704 | 9.82% |
| SPY240830P00529000 | 2024-05-16 3:42PM EDT | 529.00 | 11.08 | 11.15 | 11.24 | +0.43 | +4.04% | 64 | 1,618 | 9.71% |
| SPY240830P00530000 | 2024-05-16 4:10PM EDT | 530.00 | 11.62 | 11.56 | 11.64 | +0.41 | +3.66% | 342 | 3,692 | 9.60% |
| SPY240830P00531000 | 2024-05-16 3:17PM EDT | 531.00 | 11.36 | 11.98 | 12.06 | -9.12 | -44.53% | 8 | 7 | 9.50% |
| SPY240830P00532000 | 2024-04-30 10:30AM EDT | 532.00 | 25.84 | 12.40 | 12.50 | 0.00 | - | 2 | 521 | 9.40% |
| SPY240830P00533000 | 2024-04-30 11:32AM EDT | 533.00 | 12.18 | 12.86 | 12.94 | -15.82 | -56.50% | 45 | 871 | 9.29% |
| SPY240830P00534000 | 2024-05-15 3:48PM EDT | 534.00 | 12.84 | 13.33 | 13.41 | +0.02 | +0.16% | 1 | 76 | 9.20% |
| SPY240830P00535000 | 2024-05-16 12:47PM EDT | 535.00 | 12.94 | 13.81 | 13.89 | -0.49 | -3.65% | 32 | 1,438 | 9.09% |
| SPY240830P00540000 | 2024-05-16 12:20PM EDT | 540.00 | 15.94 | 16.23 | 16.77 | +0.04 | +0.25% | 5 | 86 | 8.78% |
| SPY240830P00545000 | 2024-05-15 11:07AM EDT | 545.00 | 20.33 | 19.31 | 19.89 | 0.00 | - | 12 | 13 | 8.30% |
| SPY240830P00550000 | 2024-05-16 2:15PM EDT | 550.00 | 22.70 | 22.83 | 23.49 | +0.32 | +1.43% | 10 | 11 | 7.87% |
| SPY240830P00555000 | 2024-05-15 2:31PM EDT | 555.00 | 26.59 | 26.79 | 27.48 | 0.00 | - | 1 | 1 | 7.40% |
| SPY240830P00560000 | 2024-05-15 10:34AM EDT | 560.00 | 33.30 | 31.24 | 31.96 | 0.00 | - | 1 | 1 | 7.22% |
| SPY240830P00565000 | 2024-04-26 3:59PM EDT | 565.00 | 56.42 | 36.21 | 36.94 | 0.00 | - | 2 | 0 | 8.01% |
| SPY240830P00570000 | 2024-04-29 11:37AM EDT | 570.00 | 60.79 | 41.20 | 41.94 | 0.00 | - | 1 | 0 | 8.82% |
| SPY240830P00585000 | 2024-04-16 10:37AM EDT | 585.00 | 82.39 | 53.33 | 53.84 | 0.00 | - | 3 | 0 | 0.00% |
| SPY240830P00590000 | 2024-04-10 3:43PM EDT | 590.00 | 75.64 | 68.83 | 69.69 | 0.00 | - | 1 | 0 | 24.40% |
© 2024 Yahoo. All rights reserved.