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 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240930C00300000 | 2024-04-26 3:16PM EDT | 300.00 | 214.80 | 213.26 | 214.32 | +10.30 | +5.04% | 4 | 23 | 57.93% |
| SPY240930C00305000 | 2024-04-26 3:16PM EDT | 305.00 | 209.92 | 208.40 | 209.45 | +5.25 | +2.57% | 2 | 42 | 56.78% |
| SPY240930C00310000 | 2024-04-26 12:07PM EDT | 310.00 | 204.22 | 203.55 | 204.59 | +4.52 | +2.26% | 2 | 5 | 55.65% |
| SPY240930C00315000 | 2024-04-26 12:07PM EDT | 315.00 | 199.30 | 198.69 | 199.73 | +4.30 | +2.21% | 2 | 14 | 54.52% |
| SPY240930C00320000 | 2024-04-26 3:16PM EDT | 320.00 | 195.36 | 193.84 | 194.87 | +5.12 | +2.69% | 4 | 3 | 53.40% |
| SPY240930C00325000 | 2024-04-26 12:07PM EDT | 325.00 | 189.59 | 188.99 | 190.01 | +4.29 | +2.32% | 2 | 143 | 52.29% |
| SPY240930C00330000 | 2024-04-26 3:14PM EDT | 330.00 | 185.73 | 184.15 | 185.15 | +5.27 | +2.92% | 4 | 31 | 51.18% |
| SPY240930C00340000 | 2024-04-26 12:32PM EDT | 340.00 | 175.31 | 174.46 | 175.45 | +4.31 | +2.52% | 2 | 63 | 49.99% |
| SPY240930C00345000 | 2024-04-26 3:16PM EDT | 345.00 | 171.17 | 169.62 | 170.60 | +7.58 | +4.63% | 2 | 22 | 48.87% |
| SPY240930C00350000 | 2024-04-26 12:07PM EDT | 350.00 | 165.39 | 164.79 | 165.76 | +6.67 | +4.20% | 2 | 66 | 47.76% |
| SPY240930C00355000 | 2024-04-26 9:31AM EDT | 355.00 | 158.26 | 159.96 | 160.92 | +4.53 | +2.95% | 2 | 23 | 46.66% |
| SPY240930C00360000 | 2024-04-25 10:58AM EDT | 360.00 | 146.18 | 155.13 | 156.09 | 0.00 | - | 2 | 20 | 45.57% |
| SPY240930C00365000 | 2024-04-25 11:56AM EDT | 365.00 | 151.13 | 150.31 | 151.25 | +8.59 | +6.03% | 4 | 17 | 44.46% |
| SPY240930C00370000 | 2024-04-26 12:46PM EDT | 370.00 | 146.75 | 145.49 | 146.43 | +9.90 | +7.23% | 2 | 38 | 43.39% |
| SPY240930C00375000 | 2024-04-24 10:45AM EDT | 375.00 | 138.54 | 140.68 | 141.61 | 0.00 | - | 2 | 29 | 42.32% |
| SPY240930C00380000 | 2024-04-25 9:34AM EDT | 380.00 | 127.28 | 135.88 | 136.80 | 0.00 | - | 4 | 49 | 41.26% |
| SPY240930C00385000 | 2024-04-25 9:34AM EDT | 385.00 | 122.54 | 131.08 | 131.99 | 0.00 | - | 4 | 6 | 40.20% |
| SPY240930C00387000 | 2024-04-24 12:37PM EDT | 387.00 | 125.32 | 129.17 | 130.07 | 0.00 | - | 2 | 1 | 39.78% |
| SPY240930C00389000 | 2024-04-24 2:37PM EDT | 389.00 | 124.90 | 127.25 | 128.15 | 0.00 | - | 4 | 2 | 39.36% |
| SPY240930C00390000 | 2024-04-25 9:48AM EDT | 390.00 | 125.72 | 126.30 | 127.19 | +7.97 | +6.77% | 5 | 103 | 39.15% |
| SPY240930C00391000 | 2024-04-24 1:18PM EDT | 391.00 | 122.75 | 125.34 | 126.24 | 0.00 | - | 2 | 1 | 38.95% |
| SPY240930C00392000 | 2024-01-24 10:34AM EDT | 392.00 | 108.67 | 126.45 | 127.72 | 0.00 | - | 1 | 2 | 42.15% |
| SPY240930C00393000 | 2024-04-24 10:47AM EDT | 393.00 | 121.62 | 123.43 | 124.32 | 0.00 | - | 2 | 1 | 38.53% |
| SPY240930C00394000 | 2023-11-29 11:58AM EDT | 394.00 | 81.62 | 95.58 | 98.64 | 0.00 | - | - | 1 | 0.00% |
| SPY240930C00395000 | 2024-04-25 9:37AM EDT | 395.00 | 113.12 | 121.52 | 122.41 | 0.00 | - | 4 | 40 | 38.12% |
| SPY240930C00396000 | 2024-04-24 10:48AM EDT | 396.00 | 118.62 | 120.56 | 121.45 | 0.00 | - | 2 | 41 | 37.90% |
| SPY240930C00397000 | 2024-04-24 10:47AM EDT | 397.00 | 117.65 | 119.61 | 120.50 | 0.00 | - | 2 | 1 | 37.71% |
| SPY240930C00399000 | 2024-04-24 10:47AM EDT | 399.00 | 115.73 | 117.70 | 118.59 | 0.00 | - | 2 | 1 | 37.29% |
| SPY240930C00400000 | 2024-04-24 2:41PM EDT | 400.00 | 114.46 | 116.75 | 117.63 | 0.00 | - | 6 | 353 | 37.08% |
| SPY240930C00401000 | 2023-12-01 2:13PM EDT | 401.00 | 77.19 | 89.64 | 93.21 | 0.00 | - | 1 | 42 | 0.00% |
| SPY240930C00403000 | 2024-04-24 10:46AM EDT | 403.00 | 111.83 | 113.90 | 114.77 | 0.00 | - | 2 | 1 | 36.46% |
| SPY240930C00404000 | 2024-04-24 10:47AM EDT | 404.00 | 111.04 | 112.95 | 113.82 | 0.00 | - | 2 | 4 | 36.26% |
| SPY240930C00405000 | 2024-04-24 10:45AM EDT | 405.00 | 109.83 | 112.00 | 112.87 | 0.00 | - | 2 | 35 | 36.06% |
| SPY240930C00406000 | 2024-04-01 10:06AM EDT | 406.00 | 128.53 | 111.05 | 111.92 | 0.00 | - | 1 | 2 | 35.86% |
| SPY240930C00407000 | 2023-12-01 2:24PM EDT | 407.00 | 72.47 | 84.38 | 87.89 | 0.00 | - | 1 | 1 | 0.00% |
| SPY240930C00408000 | 2024-04-04 3:59PM EDT | 408.00 | 116.40 | 109.15 | 110.02 | 0.00 | - | 3 | 3 | 35.46% |
| SPY240930C00409000 | 2024-04-23 3:58PM EDT | 409.00 | 105.72 | 108.21 | 109.07 | 0.00 | - | 1 | 4 | 35.25% |
| SPY240930C00410000 | 2024-04-25 9:48AM EDT | 410.00 | 98.90 | 107.26 | 108.12 | 0.00 | - | 22 | 38 | 35.05% |
| SPY240930C00411000 | 2024-04-04 3:54PM EDT | 411.00 | 114.13 | 106.31 | 107.17 | 0.00 | - | 6 | 6 | 34.85% |
| SPY240930C00412000 | 2024-04-04 3:54PM EDT | 412.00 | 113.69 | 105.37 | 106.22 | 0.00 | - | 4 | 5 | 34.64% |
| SPY240930C00413000 | 2024-04-01 10:06AM EDT | 413.00 | 121.98 | 104.42 | 105.28 | 0.00 | - | 2 | 27 | 34.45% |
| SPY240930C00414000 | 2024-04-04 3:55PM EDT | 414.00 | 111.64 | 103.48 | 104.33 | 0.00 | - | 4 | 4 | 34.24% |
| SPY240930C00415000 | 2024-04-24 10:46AM EDT | 415.00 | 100.55 | 102.54 | 103.38 | 0.00 | - | 2 | 51 | 34.04% |
| SPY240930C00416000 | 2024-04-04 3:00PM EDT | 416.00 | 110.79 | 101.59 | 102.44 | 0.00 | - | 7 | 5 | 33.84% |
| SPY240930C00417000 | 2024-04-04 10:58AM EDT | 417.00 | 117.15 | 100.65 | 101.50 | 0.00 | - | 3 | 6 | 33.65% |
| SPY240930C00418000 | 2024-04-04 3:19PM EDT | 418.00 | 108.91 | 99.71 | 100.55 | 0.00 | - | 9 | 7 | 33.44% |
| SPY240930C00419000 | 2024-04-04 3:24PM EDT | 419.00 | 107.80 | 98.77 | 99.61 | 0.00 | - | 10 | 109 | 33.25% |
| SPY240930C00420000 | 2024-04-24 1:14PM EDT | 420.00 | 95.27 | 97.83 | 98.67 | 0.00 | - | 2 | 104 | 33.05% |
| SPY240930C00421000 | 2024-04-15 4:00PM EDT | 421.00 | 96.30 | 96.89 | 97.73 | 0.00 | - | 1 | 107 | 32.85% |
| SPY240930C00422000 | 2024-04-05 3:45PM EDT | 422.00 | 108.54 | 95.95 | 96.79 | 0.00 | - | 4 | 19 | 32.66% |
| SPY240930C00423000 | 2024-04-05 1:33PM EDT | 423.00 | 108.53 | 95.02 | 95.85 | 0.00 | - | 2 | 120 | 32.46% |
| SPY240930C00424000 | 2024-04-10 10:28AM EDT | 424.00 | 102.82 | 94.08 | 94.91 | 0.00 | - | 2 | 16 | 32.26% |
| SPY240930C00425000 | 2024-04-24 1:14PM EDT | 425.00 | 90.56 | 93.15 | 93.97 | 0.00 | - | 2 | 151 | 32.06% |
| SPY240930C00426000 | 2024-04-16 11:11AM EDT | 426.00 | 90.16 | 92.21 | 93.04 | 0.00 | - | 4 | 16 | 31.87% |
| SPY240930C00427000 | 2024-04-11 9:57AM EDT | 427.00 | 99.52 | 91.28 | 92.10 | 0.00 | - | 2 | 8 | 31.67% |
| SPY240930C00428000 | 2024-04-05 3:29PM EDT | 428.00 | 102.81 | 90.35 | 91.17 | 0.00 | - | 6 | 261 | 31.48% |
| SPY240930C00429000 | 2024-04-04 3:45PM EDT | 429.00 | 97.35 | 89.41 | 90.23 | 0.00 | - | 5 | 337 | 31.28% |
| SPY240930C00430000 | 2024-04-26 3:49PM EDT | 430.00 | 89.55 | 88.48 | 89.30 | +2.83 | +3.26% | 11 | 236 | 31.09% |
| SPY240930C00431000 | 2024-04-19 11:43AM EDT | 431.00 | 79.77 | 87.56 | 88.37 | 0.00 | - | 1 | 42 | 30.90% |
| SPY240930C00432000 | 2024-04-19 2:50PM EDT | 432.00 | 76.48 | 86.63 | 87.44 | 0.00 | - | 3 | 22 | 30.71% |
| SPY240930C00433000 | 2024-04-05 9:35AM EDT | 433.00 | 95.07 | 85.70 | 86.51 | 0.00 | - | 11 | 18 | 30.51% |
| SPY240930C00434000 | 2024-04-22 12:08PM EDT | 434.00 | 76.36 | 84.78 | 85.58 | 0.00 | - | 1 | 93 | 30.32% |
| SPY240930C00435000 | 2024-04-05 11:20AM EDT | 435.00 | 95.23 | 83.85 | 84.65 | 0.00 | - | 4 | 2,104 | 30.12% |
| SPY240930C00436000 | 2024-04-04 3:00PM EDT | 436.00 | 92.24 | 82.93 | 83.73 | 0.00 | - | 8 | 15 | 29.94% |
| SPY240930C00437000 | 2024-04-09 10:55AM EDT | 437.00 | 90.69 | 82.01 | 82.80 | 0.00 | - | 2 | 58 | 29.74% |
| SPY240930C00438000 | 2024-04-08 9:41AM EDT | 438.00 | 93.59 | 81.08 | 81.88 | 0.00 | - | 3 | 133 | 29.56% |
| SPY240930C00439000 | 2024-04-09 9:54AM EDT | 439.00 | 92.96 | 80.17 | 80.96 | 0.00 | - | 2 | 42 | 29.37% |
| SPY240930C00440000 | 2024-04-24 9:47AM EDT | 440.00 | 78.76 | 79.25 | 80.04 | 0.00 | - | 2 | 403 | 29.18% |
| SPY240930C00441000 | 2024-04-23 11:40AM EDT | 441.00 | 76.23 | 78.33 | 79.12 | 0.00 | - | 2 | 689 | 28.99% |
| SPY240930C00442000 | 2024-04-19 10:50AM EDT | 442.00 | 71.03 | 77.42 | 78.20 | 0.00 | - | 1 | 334 | 28.80% |
| SPY240930C00443000 | 2024-04-12 9:32AM EDT | 443.00 | 85.07 | 76.50 | 77.28 | 0.00 | - | 2 | 299 | 28.61% |
| SPY240930C00444000 | 2024-04-10 9:54AM EDT | 444.00 | 83.53 | 75.59 | 76.37 | 0.00 | - | 2 | 2,211 | 28.43% |
| SPY240930C00445000 | 2024-04-22 9:55AM EDT | 445.00 | 66.90 | 74.68 | 75.45 | 0.00 | - | 2 | 394 | 28.23% |
| SPY240930C00446000 | 2024-04-12 1:13PM EDT | 446.00 | 78.95 | 73.77 | 74.54 | 0.00 | - | 2 | 203 | 28.05% |
| SPY240930C00447000 | 2024-04-11 2:38PM EDT | 447.00 | 85.57 | 72.86 | 73.63 | 0.00 | - | 2 | 255 | 27.86% |
| SPY240930C00448000 | 2024-04-22 11:47AM EDT | 448.00 | 63.18 | 71.96 | 72.72 | 0.00 | - | 2 | 185 | 27.68% |
| SPY240930C00449000 | 2024-04-08 10:20AM EDT | 449.00 | 83.70 | 71.05 | 71.82 | 0.00 | - | 3 | 385 | 27.50% |
| SPY240930C00450000 | 2024-04-26 12:36PM EDT | 450.00 | 71.45 | 70.15 | 70.91 | +2.27 | +3.28% | 14 | 575 | 27.31% |
| SPY240930C00451000 | 2024-04-17 10:21AM EDT | 451.00 | 67.98 | 69.25 | 70.01 | 0.00 | - | 2 | 166 | 27.13% |
| SPY240930C00452000 | 2024-04-09 4:01PM EDT | 452.00 | 81.58 | 68.35 | 69.11 | 0.00 | - | 2 | 58 | 26.95% |
| SPY240930C00453000 | 2024-04-15 10:22AM EDT | 453.00 | 74.08 | 67.46 | 68.21 | 0.00 | - | 2 | 88 | 26.76% |
| SPY240930C00454000 | 2024-04-04 3:21PM EDT | 454.00 | 75.94 | 66.56 | 67.31 | 0.00 | - | 6 | 139 | 26.58% |
| SPY240930C00455000 | 2024-04-04 2:39PM EDT | 455.00 | 77.60 | 65.67 | 66.41 | 0.00 | - | 9 | 279 | 26.40% |
| SPY240930C00456000 | 2024-04-17 12:46PM EDT | 456.00 | 59.89 | 64.78 | 65.52 | 0.00 | - | 1 | 2,206 | 26.22% |
| SPY240930C00457000 | 2024-04-18 3:59PM EDT | 457.00 | 58.51 | 63.89 | 64.63 | 0.00 | - | 1 | 181 | 26.04% |
| SPY240930C00458000 | 2024-04-16 1:06PM EDT | 458.00 | 62.28 | 63.01 | 63.74 | 0.00 | - | 1 | 110 | 25.86% |
| SPY240930C00459000 | 2024-04-16 11:24AM EDT | 459.00 | 61.59 | 62.12 | 62.85 | 0.00 | - | 2 | 79 | 25.68% |
| SPY240930C00460000 | 2024-04-24 2:49PM EDT | 460.00 | 59.29 | 61.24 | 61.97 | 0.00 | - | 3 | 269 | 25.50% |
| SPY240930C00461000 | 2024-04-17 3:09PM EDT | 461.00 | 57.24 | 60.37 | 61.08 | 0.00 | - | 1 | 193 | 25.32% |
| SPY240930C00462000 | 2024-04-23 12:06PM EDT | 462.00 | 57.52 | 59.49 | 60.20 | 0.00 | - | 2 | 332 | 25.14% |
| SPY240930C00463000 | 2024-04-24 11:12AM EDT | 463.00 | 56.65 | 58.62 | 59.33 | 0.00 | - | 2 | 241 | 24.97% |
| SPY240930C00464000 | 2024-04-05 10:47AM EDT | 464.00 | 68.30 | 57.75 | 58.45 | 0.00 | - | 5 | 86 | 24.79% |
| SPY240930C00465000 | 2024-04-24 2:49PM EDT | 465.00 | 55.00 | 56.88 | 57.58 | 0.00 | - | 2 | 306 | 24.62% |
| SPY240930C00466000 | 2024-04-19 9:58AM EDT | 466.00 | 51.30 | 56.01 | 56.71 | 0.00 | - | 9 | 386 | 24.45% |
| SPY240930C00467000 | 2024-04-05 9:36AM EDT | 467.00 | 64.38 | 55.15 | 55.84 | 0.00 | - | 6 | 305 | 24.27% |
| SPY240930C00468000 | 2024-04-18 12:48PM EDT | 468.00 | 50.50 | 54.29 | 54.98 | 0.00 | - | 1 | 361 | 24.10% |
| SPY240930C00469000 | 2024-04-04 11:58AM EDT | 469.00 | 69.62 | 53.43 | 54.12 | 0.00 | - | 4 | 343 | 23.93% |
| SPY240930C00470000 | 2024-04-25 12:50PM EDT | 470.00 | 47.51 | 52.58 | 53.26 | 0.00 | - | 1 | 527 | 23.76% |
| SPY240930C00471000 | 2024-04-19 1:29PM EDT | 471.00 | 44.70 | 51.73 | 52.41 | 0.00 | - | 2 | 172 | 23.59% |
| SPY240930C00472000 | 2024-04-18 3:50PM EDT | 472.00 | 46.94 | 50.89 | 51.56 | 0.00 | - | 1 | 164 | 23.42% |
| SPY240930C00473000 | 2024-04-24 10:29AM EDT | 473.00 | 49.39 | 50.04 | 50.71 | 0.00 | - | 2 | 393 | 23.25% |
| SPY240930C00475000 | 2024-04-26 12:36PM EDT | 475.00 | 49.22 | 48.37 | 49.03 | +8.23 | +20.08% | 12 | 615 | 22.92% |
| SPY240930C00480000 | 2024-04-25 4:03PM EDT | 480.00 | 43.00 | 44.25 | 44.88 | 0.00 | - | 29 | 389 | 22.10% |
| SPY240930C00485000 | 2024-04-25 11:52AM EDT | 485.00 | 40.27 | 40.24 | 40.85 | +5.34 | +15.29% | 1 | 547 | 21.31% |
| SPY240930C00490000 | 2024-04-24 9:54AM EDT | 490.00 | 36.33 | 36.34 | 36.93 | +0.10 | +0.28% | 1 | 386 | 20.54% |
| SPY240930C00495000 | 2024-04-26 10:09AM EDT | 495.00 | 33.17 | 32.59 | 33.15 | +4.66 | +16.35% | 1 | 3,438 | 19.80% |
| SPY240930C00500000 | 2024-04-26 3:37PM EDT | 500.00 | 29.70 | 29.00 | 29.53 | +3.10 | +11.65% | 23 | 1,049 | 19.10% |
| SPY240930C00505000 | 2024-04-26 1:14PM EDT | 505.00 | 26.70 | 25.57 | 26.08 | +0.97 | +3.77% | 30 | 430 | 18.42% |
| SPY240930C00510000 | 2024-04-26 4:09PM EDT | 510.00 | 22.71 | 22.46 | 22.73 | +3.30 | +17.00% | 52 | 594 | 17.71% |
| SPY240930C00515000 | 2024-04-26 3:29PM EDT | 515.00 | 20.35 | 19.45 | 19.67 | +1.00 | +5.17% | 490 | 2,321 | 17.10% |
| SPY240930C00520000 | 2024-04-26 3:56PM EDT | 520.00 | 16.90 | 16.66 | 16.78 | +2.35 | +16.15% | 69 | 1,011 | 16.47% |
| SPY240930C00525000 | 2024-04-26 3:59PM EDT | 525.00 | 14.21 | 14.08 | 14.20 | +2.11 | +17.44% | 157 | 1,096 | 15.94% |
| SPY240930C00530000 | 2024-04-26 3:09PM EDT | 530.00 | 12.36 | 11.76 | 11.87 | +2.31 | +22.99% | 468 | 3,506 | 15.44% |
| SPY240930C00535000 | 2024-04-26 3:06PM EDT | 535.00 | 10.13 | 9.69 | 9.79 | +2.56 | +33.82% | 277 | 993 | 14.98% |
| SPY240930C00540000 | 2024-04-26 3:59PM EDT | 540.00 | 7.98 | 7.90 | 7.98 | +1.31 | +19.64% | 128 | 6,529 | 14.56% |
| SPY240930C00545000 | 2024-04-26 3:44PM EDT | 545.00 | 6.54 | 6.32 | 6.42 | +1.03 | +18.69% | 63 | 1,571 | 14.18% |
| SPY240930C00550000 | 2024-04-26 4:13PM EDT | 550.00 | 5.08 | 5.01 | 5.09 | +0.33 | +6.95% | 26 | 2,047 | 13.83% |
| SPY240930C00555000 | 2024-04-26 10:53AM EDT | 555.00 | 4.02 | 3.92 | 4.00 | +0.91 | +29.26% | 7 | 1,510 | 13.54% |
| SPY240930C00560000 | 2024-04-26 12:59PM EDT | 560.00 | 3.29 | 3.02 | 3.10 | +0.77 | +30.56% | 6 | 1,475 | 13.27% |
| SPY240930C00565000 | 2024-04-26 3:37PM EDT | 565.00 | 2.48 | 2.31 | 2.38 | +0.81 | +48.50% | 15 | 822 | 13.04% |
| SPY240930C00570000 | 2024-04-26 11:00AM EDT | 570.00 | 1.90 | 1.76 | 1.81 | +0.45 | +31.03% | 1 | 867 | 12.84% |
| SPY240930C00575000 | 2024-04-26 4:02PM EDT | 575.00 | 1.35 | 1.33 | 1.38 | +0.35 | +35.00% | 22 | 1,934 | 12.71% |
| SPY240930C00580000 | 2024-04-26 2:02PM EDT | 580.00 | 1.12 | 1.00 | 1.04 | +0.11 | +10.89% | 9 | 279 | 12.58% |
| SPY240930C00585000 | 2024-04-26 1:03PM EDT | 585.00 | 0.80 | 0.75 | 0.79 | +0.01 | +1.27% | 5 | 207 | 12.51% |
| SPY240930C00590000 | 2024-04-19 11:19AM EDT | 590.00 | 0.62 | 0.57 | 0.61 | 0.00 | - | 3 | 368 | 12.49% |
| SPY240930C00595000 | 2024-04-25 2:18PM EDT | 595.00 | 0.40 | 0.44 | 0.47 | 0.00 | - | 30 | 754 | 12.49% |
| SPY240930C00600000 | 2024-04-26 3:51PM EDT | 600.00 | 0.37 | 0.35 | 0.37 | -0.01 | -2.63% | 133 | 6,321 | 12.55% |
| SPY240930C00605000 | 2024-04-26 12:25PM EDT | 605.00 | 0.30 | 0.27 | 0.29 | +0.05 | +20.00% | 23 | 1,540 | 12.60% |
| SPY240930C00610000 | 2024-04-26 9:44AM EDT | 610.00 | 0.22 | 0.21 | 0.24 | -0.08 | -26.67% | 1 | 472 | 12.76% |
| SPY240930C00615000 | 2024-04-25 2:36PM EDT | 615.00 | 0.16 | 0.17 | 0.19 | 0.00 | - | 2 | 134 | 12.82% |
| SPY240930C00620000 | 2024-04-26 10:50AM EDT | 620.00 | 0.16 | 0.14 | 0.16 | +0.04 | +33.33% | 60 | 1,391 | 12.99% |
| SPY240930C00625000 | 2024-04-26 12:36PM EDT | 625.00 | 0.12 | 0.11 | 0.13 | -0.08 | -40.00% | 100 | 35 | 13.11% |
| SPY240930C00630000 | 2024-04-25 11:13AM EDT | 630.00 | 0.10 | 0.09 | 0.11 | 0.00 | - | 1 | 444 | 13.28% |
| SPY240930C00635000 | 2024-04-12 10:46AM EDT | 635.00 | 0.22 | 0.07 | 0.10 | 0.00 | - | 11 | 10 | 13.55% |
| SPY240930C00640000 | 2024-04-25 9:33AM EDT | 640.00 | 0.08 | 0.06 | 0.08 | 0.00 | - | 1 | 576 | 13.62% |
| SPY240930C00645000 | 2024-04-24 9:30AM EDT | 645.00 | 0.09 | 0.05 | 0.07 | 0.00 | - | 10 | 38 | 13.82% |
| SPY240930C00650000 | 2024-04-26 12:36PM EDT | 650.00 | 0.06 | 0.04 | 0.07 | +0.02 | +50.00% | 2 | 250 | 14.21% |
| SPY240930C00655000 | 2024-04-26 11:17AM EDT | 655.00 | 0.06 | 0.03 | 0.06 | -0.01 | -14.29% | 24 | 268 | 14.41% |
Putsfor30 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240930P00300000 | 2024-04-26 9:30AM EDT | 300.00 | 0.46 | 0.47 | 0.49 | -0.04 | -8.00% | 11 | 760 | 36.91% |
| SPY240930P00305000 | 2024-04-26 3:28PM EDT | 305.00 | 0.49 | 0.50 | 0.52 | -0.07 | -12.50% | 75 | 406 | 36.18% |
| SPY240930P00310000 | 2024-04-26 11:03AM EDT | 310.00 | 0.52 | 0.53 | 0.55 | -0.13 | -20.00% | 2 | 197 | 35.44% |
| SPY240930P00315000 | 2024-04-25 1:24PM EDT | 315.00 | 0.56 | 0.57 | 0.59 | -0.12 | -17.65% | 1 | 313 | 34.77% |
| SPY240930P00320000 | 2024-04-26 10:41AM EDT | 320.00 | 0.61 | 0.61 | 0.63 | -0.11 | -15.28% | 13 | 186 | 34.08% |
| SPY240930P00325000 | 2024-04-26 10:42AM EDT | 325.00 | 0.65 | 0.65 | 0.67 | -0.06 | -8.45% | 24 | 166 | 33.37% |
| SPY240930P00330000 | 2024-04-25 12:57PM EDT | 330.00 | 0.81 | 0.69 | 0.71 | 0.00 | - | 2 | 800 | 32.67% |
| SPY240930P00335000 | 2024-04-24 2:27PM EDT | 335.00 | 0.80 | 0.73 | 0.75 | 0.00 | - | 1 | 344 | 31.93% |
| SPY240930P00340000 | 2024-04-25 3:20PM EDT | 340.00 | 0.86 | 0.78 | 0.81 | 0.00 | - | 10 | 397 | 31.32% |
| SPY240930P00345000 | 2024-04-22 3:46PM EDT | 345.00 | 1.08 | 0.83 | 0.86 | 0.00 | - | 21 | 83 | 30.64% |
| SPY240930P00350000 | 2024-04-26 2:09PM EDT | 350.00 | 0.88 | 0.89 | 0.91 | -0.10 | -10.20% | 161 | 1,572 | 29.93% |
| SPY240930P00355000 | 2024-04-22 9:30AM EDT | 355.00 | 1.45 | 0.95 | 0.97 | 0.00 | - | 1 | 586 | 29.26% |
| SPY240930P00360000 | 2024-04-23 3:57PM EDT | 360.00 | 1.12 | 1.01 | 1.04 | 0.00 | - | 1 | 1,069 | 28.63% |
| SPY240930P00365000 | 2024-04-26 10:44AM EDT | 365.00 | 1.10 | 1.08 | 1.10 | -0.26 | -19.12% | 1 | 630 | 27.92% |
| SPY240930P00370000 | 2024-04-23 2:12PM EDT | 370.00 | 1.28 | 1.16 | 1.18 | 0.00 | - | 5 | 360 | 27.30% |
| SPY240930P00375000 | 2024-04-24 11:09AM EDT | 375.00 | 1.41 | 1.24 | 1.26 | 0.00 | - | 10 | 226 | 26.64% |
| SPY240930P00380000 | 2024-04-26 1:59PM EDT | 380.00 | 1.31 | 1.32 | 1.35 | -0.11 | -7.75% | 1 | 391 | 26.01% |
| SPY240930P00385000 | 2024-04-23 3:39PM EDT | 385.00 | 1.57 | 1.42 | 1.44 | 0.00 | - | 29 | 1,698 | 25.35% |
| SPY240930P00387000 | 2024-04-10 10:53AM EDT | 387.00 | 1.90 | 1.46 | 1.48 | 0.00 | - | 2 | 1,037 | 25.10% |
| SPY240930P00388000 | 2024-04-26 12:31PM EDT | 388.00 | 1.49 | 1.48 | 1.51 | -0.36 | -19.46% | 1 | 6 | 25.00% |
| SPY240930P00389000 | 2024-03-25 10:08AM EDT | 389.00 | 1.79 | 1.67 | 1.70 | 0.00 | - | 2 | 11 | 25.42% |
| SPY240930P00390000 | 2024-04-26 11:03AM EDT | 390.00 | 1.52 | 1.53 | 1.55 | -0.83 | -35.32% | 1 | 308 | 24.74% |
| SPY240930P00391000 | 2024-04-03 9:43AM EDT | 391.00 | 1.94 | 1.55 | 1.57 | 0.00 | - | 1 | 4 | 24.60% |
| SPY240930P00392000 | 2024-04-02 12:18PM EDT | 392.00 | 2.05 | 1.57 | 1.59 | 0.00 | - | 3 | 9 | 24.47% |
| SPY240930P00393000 | 2024-04-19 2:51PM EDT | 393.00 | 2.87 | 1.60 | 1.62 | 0.00 | - | 9 | 12 | 24.37% |
| SPY240930P00394000 | 2024-04-02 12:21PM EDT | 394.00 | 2.09 | 1.61 | 1.64 | 0.00 | - | 2 | 13 | 24.23% |
| SPY240930P00395000 | 2024-04-26 3:08PM EDT | 395.00 | 1.63 | 1.64 | 1.66 | -0.53 | -24.54% | 1 | 110 | 24.10% |
| SPY240930P00396000 | 2024-04-22 1:59PM EDT | 396.00 | 2.17 | 1.67 | 1.69 | 0.00 | - | 5 | 10 | 23.99% |
| SPY240930P00397000 | 2024-04-26 2:10PM EDT | 397.00 | 1.69 | 1.69 | 1.71 | -0.25 | -12.89% | 7 | 6 | 23.85% |
| SPY240930P00398000 | 2024-04-24 9:45AM EDT | 398.00 | 1.85 | 1.72 | 1.74 | 0.00 | - | 1 | 18 | 23.74% |
| SPY240930P00399000 | 2024-04-19 3:21PM EDT | 399.00 | 3.09 | 1.74 | 1.77 | 0.00 | - | 4 | 53 | 23.63% |
| SPY240930P00400000 | 2024-04-26 12:54PM EDT | 400.00 | 1.74 | 1.76 | 1.79 | -0.26 | -13.00% | 63 | 1,557 | 23.49% |
| SPY240930P00401000 | 2024-03-25 10:00AM EDT | 401.00 | 2.04 | 2.01 | 2.04 | 0.00 | - | 1 | 13 | 23.98% |
| SPY240930P00402000 | 2024-04-25 2:18PM EDT | 402.00 | 2.09 | 1.82 | 1.85 | 0.00 | - | 3 | 10 | 23.26% |
| SPY240930P00403000 | 2024-04-26 10:00AM EDT | 403.00 | 1.87 | 1.85 | 1.88 | -0.62 | -24.90% | 1 | 1 | 23.15% |
| SPY240930P00404000 | 2024-04-04 1:41PM EDT | 404.00 | 2.03 | 1.87 | 1.90 | 0.00 | - | 1 | 8 | 23.00% |
| SPY240930P00405000 | 2024-04-25 4:04PM EDT | 405.00 | 2.00 | 1.91 | 1.93 | 0.00 | - | 3 | 183 | 22.88% |
| SPY240930P00406000 | 2024-04-23 10:54AM EDT | 406.00 | 2.20 | 1.94 | 1.96 | 0.00 | - | 5 | 11 | 22.76% |
| SPY240930P00407000 | 2024-04-09 9:57AM EDT | 407.00 | 2.34 | 1.96 | 1.99 | 0.00 | - | 1 | 3 | 22.64% |
| SPY240930P00408000 | 2024-04-25 9:30AM EDT | 408.00 | 2.62 | 2.00 | 2.03 | 0.00 | - | 3 | 5 | 22.54% |
| SPY240930P00409000 | 2024-04-23 9:52AM EDT | 409.00 | 2.44 | 2.03 | 2.06 | 0.00 | - | 5 | 8 | 22.42% |
| SPY240930P00410000 | 2024-04-24 9:30AM EDT | 410.00 | 2.25 | 2.06 | 2.09 | 0.00 | - | 1 | 190 | 22.29% |
| SPY240930P00411000 | 2024-04-23 10:49AM EDT | 411.00 | 2.41 | 2.09 | 2.12 | 0.00 | - | 1 | 27 | 22.16% |
| SPY240930P00412000 | 2024-03-19 9:31AM EDT | 412.00 | 2.94 | 3.38 | 3.45 | 0.00 | - | 2 | 5 | 24.81% |
| SPY240930P00413000 | 2024-04-15 11:33AM EDT | 413.00 | 2.95 | 2.16 | 2.19 | 0.00 | - | 1 | 18 | 21.93% |
| SPY240930P00414000 | 2024-04-23 9:35AM EDT | 414.00 | 2.72 | 2.20 | 2.23 | 0.00 | - | 1 | 20 | 21.82% |
| SPY240930P00415000 | 2024-04-26 10:03AM EDT | 415.00 | 2.22 | 2.23 | 2.26 | -0.54 | -19.57% | 5 | 374 | 21.69% |
| SPY240930P00416000 | 2024-04-26 12:02PM EDT | 416.00 | 2.29 | 2.27 | 2.30 | -0.17 | -6.91% | 4 | 22 | 21.58% |
| SPY240930P00417000 | 2024-04-19 9:33AM EDT | 417.00 | 3.73 | 2.31 | 2.34 | 0.00 | - | 6 | 45 | 21.46% |
| SPY240930P00418000 | 2024-04-03 9:58AM EDT | 418.00 | 2.77 | 2.34 | 2.38 | 0.00 | - | 5 | 16 | 21.35% |
| SPY240930P00419000 | 2024-04-16 9:54AM EDT | 419.00 | 3.94 | 2.38 | 2.42 | 0.00 | - | 2 | 10 | 21.23% |
| SPY240930P00420000 | 2024-04-26 12:42PM EDT | 420.00 | 2.40 | 2.42 | 2.46 | -0.40 | -14.29% | 7 | 891 | 21.12% |
| SPY240930P00421000 | 2024-04-17 9:37AM EDT | 421.00 | 3.64 | 2.46 | 2.50 | 0.00 | - | 2 | 47 | 21.00% |
| SPY240930P00422000 | 2024-04-19 2:43PM EDT | 422.00 | 4.52 | 2.50 | 2.54 | 0.00 | - | 1 | 20 | 20.87% |
| SPY240930P00423000 | 2024-03-12 1:27PM EDT | 423.00 | 3.33 | 2.77 | 2.84 | 0.00 | - | 2 | 32 | 21.27% |
| SPY240930P00424000 | 2024-04-12 12:19PM EDT | 424.00 | 3.74 | 2.59 | 2.63 | 0.00 | - | 3 | 5 | 20.65% |
| SPY240930P00425000 | 2024-04-26 3:28PM EDT | 425.00 | 2.58 | 2.63 | 2.67 | -0.48 | -15.69% | 15 | 542 | 20.52% |
| SPY240930P00426000 | 2024-02-16 3:45PM EDT | 426.00 | 4.65 | 3.75 | 3.85 | 0.00 | - | 1 | 29 | 22.46% |
| SPY240930P00427000 | 2024-04-10 10:55AM EDT | 427.00 | 3.33 | 2.72 | 2.76 | 0.00 | - | 1 | 32 | 20.29% |
| SPY240930P00428000 | 2024-04-25 9:35AM EDT | 428.00 | 3.76 | 2.77 | 2.81 | 0.00 | - | 3 | 133 | 20.18% |
| SPY240930P00429000 | 2024-04-15 3:13PM EDT | 429.00 | 4.61 | 2.82 | 2.86 | 0.00 | - | 1 | 146 | 20.06% |
| SPY240930P00430000 | 2024-04-26 3:38PM EDT | 430.00 | 2.85 | 2.87 | 2.91 | -0.78 | -21.49% | 144 | 2,696 | 19.95% |
| SPY240930P00431000 | 2024-04-16 9:55AM EDT | 431.00 | 4.72 | 2.92 | 2.96 | 0.00 | - | 41 | 44 | 19.83% |
| SPY240930P00432000 | 2024-04-22 4:00PM EDT | 432.00 | 3.99 | 2.97 | 3.01 | 0.00 | - | 1 | 45 | 19.71% |
| SPY240930P00433000 | 2024-04-16 1:42PM EDT | 433.00 | 4.66 | 3.02 | 3.07 | 0.00 | - | 1 | 67 | 19.61% |
| SPY240930P00434000 | 2024-04-25 1:05PM EDT | 434.00 | 3.74 | 3.08 | 3.12 | 0.00 | - | 2 | 23 | 19.49% |
| SPY240930P00435000 | 2024-04-26 3:59PM EDT | 435.00 | 3.15 | 3.13 | 3.18 | -0.15 | -4.55% | 41 | 211 | 19.38% |
| SPY240930P00436000 | 2024-04-22 11:40AM EDT | 436.00 | 4.84 | 3.18 | 3.24 | 0.00 | - | 1 | 33 | 19.27% |
| SPY240930P00437000 | 2024-04-22 11:37AM EDT | 437.00 | 4.95 | 3.25 | 3.29 | 0.00 | - | 1 | 149 | 19.14% |
| SPY240930P00438000 | 2024-04-25 10:04AM EDT | 438.00 | 4.67 | 3.30 | 3.35 | 0.00 | - | 4 | 25 | 19.03% |
| SPY240930P00439000 | 2024-04-19 12:29PM EDT | 439.00 | 5.91 | 3.36 | 3.42 | 0.00 | - | 1 | 400 | 18.93% |
| SPY240930P00440000 | 2024-04-26 3:55PM EDT | 440.00 | 3.44 | 3.43 | 3.48 | -0.84 | -19.63% | 42 | 2,037 | 18.81% |
| SPY240930P00441000 | 2024-04-19 12:11PM EDT | 441.00 | 5.94 | 3.49 | 3.54 | 0.00 | - | 1 | 2,025 | 18.69% |
| SPY240930P00442000 | 2024-04-17 12:46PM EDT | 442.00 | 6.03 | 3.56 | 3.61 | 0.00 | - | 1 | 31 | 18.59% |
| SPY240930P00443000 | 2024-04-17 12:59PM EDT | 443.00 | 5.98 | 3.62 | 3.68 | 0.00 | - | 3 | 289 | 18.48% |
| SPY240930P00444000 | 2024-04-19 10:15AM EDT | 444.00 | 5.83 | 3.69 | 3.75 | 0.00 | - | 40 | 473 | 18.37% |
| SPY240930P00445000 | 2024-04-25 10:13AM EDT | 445.00 | 5.07 | 3.76 | 3.82 | 0.00 | - | 3 | 187 | 18.25% |
| SPY240930P00446000 | 2024-04-19 3:25PM EDT | 446.00 | 6.72 | 3.83 | 3.89 | 0.00 | - | 2 | 10 | 18.14% |
| SPY240930P00447000 | 2024-04-25 12:16PM EDT | 447.00 | 4.95 | 3.90 | 3.96 | 0.00 | - | 1 | 70 | 18.02% |
| SPY240930P00448000 | 2024-04-26 2:00PM EDT | 448.00 | 3.96 | 3.98 | 4.04 | -2.64 | -40.00% | 11 | 18 | 17.91% |
| SPY240930P00449000 | 2024-04-19 12:46PM EDT | 449.00 | 6.84 | 4.04 | 4.12 | 0.00 | - | 11 | 25 | 17.80% |
| SPY240930P00450000 | 2024-04-26 3:01PM EDT | 450.00 | 4.07 | 4.12 | 4.20 | -1.06 | -20.66% | 26 | 1,901 | 17.69% |
| SPY240930P00451000 | 2024-04-23 9:30AM EDT | 451.00 | 5.16 | 4.20 | 4.28 | 0.00 | - | 2 | 53 | 17.58% |
| SPY240930P00452000 | 2024-04-23 12:04PM EDT | 452.00 | 5.00 | 4.29 | 4.36 | 0.00 | - | 68 | 457 | 17.47% |
| SPY240930P00453000 | 2024-04-22 9:54AM EDT | 453.00 | 6.57 | 4.37 | 4.45 | 0.00 | - | 31 | 155 | 17.36% |
| SPY240930P00454000 | 2024-04-24 11:15AM EDT | 454.00 | 5.17 | 4.46 | 4.54 | 0.00 | - | 10 | 124 | 17.25% |
| SPY240930P00455000 | 2024-04-23 3:55PM EDT | 455.00 | 5.12 | 4.55 | 4.63 | 0.00 | - | 9 | 843 | 17.14% |
| SPY240930P00456000 | 2024-04-23 11:15AM EDT | 456.00 | 5.39 | 4.64 | 4.72 | 0.00 | - | 8 | 1,564 | 17.03% |
| SPY240930P00457000 | 2024-04-24 10:22AM EDT | 457.00 | 5.15 | 4.73 | 4.81 | 0.00 | - | 1 | 184 | 16.91% |
| SPY240930P00458000 | 2024-04-24 2:09PM EDT | 458.00 | 5.36 | 4.83 | 4.91 | 0.00 | - | 4 | 31 | 16.81% |
| SPY240930P00459000 | 2024-04-24 2:09PM EDT | 459.00 | 5.43 | 4.93 | 5.01 | 0.00 | - | 4 | 69 | 16.70% |
| SPY240930P00460000 | 2024-04-26 1:23PM EDT | 460.00 | 4.90 | 5.03 | 5.11 | -0.33 | -6.31% | 340 | 1,408 | 16.59% |
| SPY240930P00461000 | 2024-04-26 9:55AM EDT | 461.00 | 5.18 | 5.13 | 5.22 | -0.51 | -8.96% | 2 | 421 | 16.48% |
| SPY240930P00462000 | 2024-04-24 9:30AM EDT | 462.00 | 5.48 | 5.24 | 5.32 | -0.24 | -4.20% | 1 | 421 | 16.36% |
| SPY240930P00463000 | 2024-04-22 3:59PM EDT | 463.00 | 7.21 | 5.35 | 5.43 | 0.00 | - | 34 | 665 | 16.26% |
| SPY240930P00464000 | 2024-04-25 9:34AM EDT | 464.00 | 5.71 | 5.46 | 5.54 | -1.79 | -23.87% | 1 | 958 | 16.14% |
| SPY240930P00465000 | 2024-04-26 2:32PM EDT | 465.00 | 5.59 | 5.57 | 5.66 | -0.63 | -10.13% | 34 | 956 | 16.04% |
| SPY240930P00466000 | 2024-04-19 9:30AM EDT | 466.00 | 8.66 | 5.69 | 5.77 | 0.00 | - | 1 | 674 | 15.92% |
| SPY240930P00467000 | 2024-04-23 11:17AM EDT | 467.00 | 6.75 | 5.81 | 5.90 | 0.00 | - | 1 | 226 | 15.82% |
| SPY240930P00468000 | 2024-04-25 2:53PM EDT | 468.00 | 7.27 | 5.93 | 6.02 | 0.00 | - | 4 | 135 | 15.71% |
| SPY240930P00469000 | 2024-04-19 2:47PM EDT | 469.00 | 6.19 | 6.06 | 6.15 | -4.51 | -42.15% | 1 | 825 | 15.60% |
| SPY240930P00470000 | 2024-04-26 2:54PM EDT | 470.00 | 6.17 | 6.19 | 6.28 | -0.20 | -3.14% | 28 | 1,042 | 15.49% |
| SPY240930P00471000 | 2024-04-22 10:02AM EDT | 471.00 | 9.34 | 6.32 | 6.41 | 0.00 | - | 60 | 628 | 15.38% |
| SPY240930P00472000 | 2024-04-25 11:57AM EDT | 472.00 | 8.51 | 6.46 | 6.55 | 0.00 | - | 2 | 663 | 15.27% |
| SPY240930P00473000 | 2024-04-24 2:56PM EDT | 473.00 | 7.50 | 6.60 | 6.69 | 0.00 | - | 1 | 1,003 | 15.16% |
| SPY240930P00475000 | 2024-04-26 1:29PM EDT | 475.00 | 6.76 | 6.89 | 6.99 | -0.24 | -3.43% | 73 | 2,431 | 14.95% |
| SPY240930P00480000 | 2024-04-26 1:30PM EDT | 480.00 | 7.60 | 7.70 | 7.80 | -0.90 | -10.59% | 19 | 4,753 | 14.41% |
| SPY240930P00485000 | 2024-04-26 3:28PM EDT | 485.00 | 8.41 | 8.62 | 8.73 | -1.66 | -16.48% | 147 | 1,993 | 13.88% |
| SPY240930P00490000 | 2024-04-26 3:24PM EDT | 490.00 | 9.37 | 9.68 | 9.79 | -0.65 | -6.49% | 62 | 1,028 | 13.35% |
| SPY240930P00495000 | 2024-04-26 3:49PM EDT | 495.00 | 10.79 | 10.90 | 11.01 | -0.36 | -3.23% | 128 | 1,325 | 12.82% |
| SPY240930P00500000 | 2024-04-26 3:55PM EDT | 500.00 | 12.30 | 12.30 | 12.42 | -0.20 | -1.60% | 465 | 1,704 | 12.31% |
| SPY240930P00505000 | 2024-04-26 3:41PM EDT | 505.00 | 13.72 | 13.91 | 14.03 | -0.35 | -2.49% | 282 | 659 | 11.78% |
| SPY240930P00510000 | 2024-04-26 3:38PM EDT | 510.00 | 15.47 | 15.74 | 15.87 | -2.57 | -14.25% | 95 | 3,731 | 11.26% |
| SPY240930P00515000 | 2024-04-26 11:52AM EDT | 515.00 | 17.75 | 17.82 | 17.96 | -0.48 | -2.63% | 34 | 3,087 | 10.72% |
| SPY240930P00520000 | 2024-04-26 3:52PM EDT | 520.00 | 20.00 | 20.11 | 20.39 | -3.30 | -14.16% | 136 | 2,269 | 10.22% |
| SPY240930P00525000 | 2024-04-26 12:51PM EDT | 525.00 | 22.35 | 22.70 | 23.16 | -7.52 | -25.18% | 9 | 538 | 9.73% |
| SPY240930P00530000 | 2024-04-26 3:59PM EDT | 530.00 | 25.65 | 25.60 | 26.18 | -4.02 | -13.55% | 9 | 10,328 | 9.14% |
| SPY240930P00535000 | 2024-04-22 9:38AM EDT | 535.00 | 38.51 | 28.92 | 29.56 | 0.00 | - | 4 | 3,879 | 8.53% |
| SPY240930P00540000 | 2024-04-19 3:52PM EDT | 540.00 | 45.38 | 32.63 | 33.32 | 0.00 | - | 1 | 50 | 7.87% |
| SPY240930P00545000 | 2024-04-23 10:21AM EDT | 545.00 | 38.82 | 36.76 | 37.50 | -2.45 | -5.94% | 1 | 3 | 7.23% |
| SPY240930P00550000 | 2024-04-26 3:23PM EDT | 550.00 | 40.60 | 41.37 | 42.18 | -6.30 | -13.43% | 3 | 6 | 7.12% |
| SPY240930P00555000 | 2024-04-15 3:26PM EDT | 555.00 | 50.30 | 46.35 | 47.18 | 0.00 | - | 3 | 0 | 7.76% |
| SPY240930P00560000 | 2024-04-10 1:28PM EDT | 560.00 | 45.51 | 51.35 | 52.18 | 0.00 | - | 5 | 0 | 8.40% |
| SPY240930P00565000 | 2024-04-17 11:49AM EDT | 565.00 | 63.53 | 56.34 | 57.18 | 0.00 | - | 1 | 0 | 9.02% |
| SPY240930P00570000 | 2024-04-26 3:35PM EDT | 570.00 | 60.38 | 61.34 | 62.18 | -1.84 | -2.96% | 165 | 35 | 9.62% |
| SPY240930P00575000 | 2024-02-16 11:56AM EDT | 575.00 | 74.11 | 64.74 | 65.52 | 0.00 | - | 1 | 0 | 0.00% |
| SPY240930P00580000 | 2024-03-26 3:36PM EDT | 580.00 | 60.20 | 71.70 | 72.94 | 0.00 | - | 1 | 0 | 13.03% |
| SPY240930P00590000 | 2024-04-24 3:39PM EDT | 590.00 | 84.36 | 81.33 | 82.19 | 0.00 | - | 1 | 2 | 11.96% |
| SPY240930P00595000 | 2024-04-24 3:39PM EDT | 595.00 | 89.38 | 86.33 | 87.19 | 0.00 | - | 1 | 0 | 12.52% |
| SPY240930P00600000 | 2024-04-15 3:45PM EDT | 600.00 | 95.75 | 91.32 | 92.19 | 0.00 | - | 1 | 0 | 13.06% |
© 2024 Yahoo. All rights reserved.