SPDR S&P 500 ETF Trust (SPY)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY241018C00265000 | 2024-06-21 11:46AM EDT | 265.00 | 283.96 | 0.00 | 0.00 | 0.00 | - | 4 | 53 | 0.00% |
| SPY241018C00270000 | 2024-06-21 9:35AM EDT | 270.00 | 278.81 | 0.00 | 0.00 | 0.00 | - | 2 | 53 | 0.00% |
| SPY241018C00275000 | 2024-06-18 3:54PM EDT | 275.00 | 276.21 | 0.00 | 0.00 | 0.00 | - | 104 | 102 | 0.00% |
| SPY241018C00280000 | 2024-06-18 12:30PM EDT | 280.00 | 270.18 | 0.00 | 0.00 | 0.00 | - | 102 | 54 | 0.00% |
| SPY241018C00285000 | 2024-06-18 3:53PM EDT | 285.00 | 266.30 | 0.00 | 0.00 | 0.00 | - | - | 50 | 0.00% |
| SPY241018C00290000 | 2024-06-21 3:56PM EDT | 290.00 | 259.33 | 0.00 | 0.00 | 0.00 | - | 2 | 55 | 0.00% |
| SPY241018C00295000 | 2024-06-18 12:12PM EDT | 295.00 | 255.97 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.00% |
| SPY241018C00300000 | 2024-06-18 12:30PM EDT | 300.00 | 250.52 | 0.00 | 0.00 | 0.00 | - | 200 | 202 | 0.00% |
| SPY241018C00305000 | 2024-06-18 2:31PM EDT | 305.00 | 246.17 | 0.00 | 0.00 | 0.00 | - | 2 | 5 | 0.00% |
| SPY241018C00310000 | 2024-06-18 12:14PM EDT | 310.00 | 241.17 | 0.00 | 0.00 | 0.00 | - | - | 50 | 0.00% |
| SPY241018C00315000 | 2024-05-24 11:57AM EDT | 315.00 | 218.91 | 234.39 | 235.66 | 0.00 | - | 4 | 3 | 68.02% |
| SPY241018C00330000 | 2024-05-17 2:14PM EDT | 330.00 | 203.05 | 215.65 | 216.93 | 0.00 | - | 1 | 1 | 52.67% |
| SPY241018C00334000 | 2024-06-21 9:48AM EDT | 334.00 | 215.12 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPY241018C00340000 | 2024-06-20 1:49PM EDT | 340.00 | 210.58 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| SPY241018C00350000 | 2024-06-17 2:32PM EDT | 350.00 | 202.32 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| SPY241018C00355000 | 2024-05-09 2:44PM EDT | 355.00 | 170.96 | 183.00 | 183.99 | 0.00 | - | 2 | 1 | 0.00% |
| SPY241018C00362000 | 2024-06-17 3:54PM EDT | 362.00 | 189.77 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.00% |
| SPY241018C00363000 | 2024-06-18 12:19PM EDT | 363.00 | 189.13 | 0.00 | 0.00 | 0.00 | - | - | 3 | 0.00% |
| SPY241018C00364000 | 2024-06-18 12:20PM EDT | 364.00 | 188.19 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| SPY241018C00365000 | 2024-06-18 12:19PM EDT | 365.00 | 187.19 | 0.00 | 0.00 | 0.00 | - | 2 | 22 | 0.00% |
| SPY241018C00366000 | 2024-06-14 11:27AM EDT | 366.00 | 180.09 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| SPY241018C00370000 | 2024-06-14 3:53PM EDT | 370.00 | 176.76 | 0.00 | 0.00 | 0.00 | - | - | 252 | 0.00% |
| SPY241018C00372000 | 2024-06-05 3:36PM EDT | 372.00 | 167.31 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| SPY241018C00373000 | 2024-06-14 2:20PM EDT | 373.00 | 173.56 | 0.00 | 0.00 | 0.00 | - | - | 19 | 0.00% |
| SPY241018C00375000 | 2024-06-14 1:54PM EDT | 375.00 | 171.97 | 0.00 | 0.00 | 0.00 | - | 26 | 13 | 0.00% |
| SPY241018C00376000 | 2024-06-14 11:35AM EDT | 376.00 | 170.52 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SPY241018C00377000 | 2024-06-14 11:29AM EDT | 377.00 | 169.32 | 0.00 | 0.00 | 0.00 | - | - | 9 | 0.00% |
| SPY241018C00378000 | 2024-06-14 2:19PM EDT | 378.00 | 168.75 | 0.00 | 0.00 | 0.00 | - | - | 9 | 0.00% |
| SPY241018C00380000 | 2024-05-22 9:34AM EDT | 380.00 | 157.47 | 170.95 | 172.10 | 0.00 | - | - | 1 | 51.74% |
| SPY241018C00390000 | 2024-06-18 10:46AM EDT | 390.00 | 162.65 | 0.00 | 0.00 | 0.00 | - | 2 | 51 | 0.00% |
| SPY241018C00400000 | 2024-06-12 9:46AM EDT | 400.00 | 148.47 | 0.00 | 0.00 | 0.00 | - | 1 | 18 | 0.00% |
| SPY241018C00410000 | 2024-05-06 11:55AM EDT | 410.00 | 113.50 | 130.69 | 131.58 | 0.00 | - | - | 0 | 0.00% |
| SPY241018C00414000 | 2024-05-07 12:05PM EDT | 414.00 | 113.03 | 126.78 | 127.76 | 0.00 | - | - | 1 | 0.00% |
| SPY241018C00415000 | 2024-06-13 10:06AM EDT | 415.00 | 133.25 | 0.00 | 0.00 | 0.00 | - | 2 | 1 | 0.00% |
| SPY241018C00416000 | 2024-06-20 10:54AM EDT | 416.00 | 138.85 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.00% |
| SPY241018C00417000 | 2024-05-06 11:04AM EDT | 417.00 | 106.34 | 123.95 | 124.83 | 0.00 | - | - | 1 | 0.00% |
| SPY241018C00420000 | 2024-06-13 10:05AM EDT | 420.00 | 128.30 | 0.00 | 0.00 | 0.00 | - | 4 | 7 | 0.00% |
| SPY241018C00424000 | 2024-06-17 2:34PM EDT | 424.00 | 130.39 | 0.00 | 0.00 | 0.00 | - | 2 | 11 | 0.00% |
| SPY241018C00425000 | 2024-06-14 4:13PM EDT | 425.00 | 123.97 | 0.00 | 0.00 | 0.00 | - | 11 | 17 | 0.00% |
| SPY241018C00430000 | 2024-06-17 11:33AM EDT | 430.00 | 120.37 | 0.00 | 0.00 | 0.00 | - | 2 | 16 | 0.00% |
| SPY241018C00435000 | 2024-06-10 10:15AM EDT | 435.00 | 105.72 | 0.00 | 0.00 | 0.00 | - | 2 | 8 | 0.00% |
| SPY241018C00436000 | 2024-06-14 12:12PM EDT | 436.00 | 112.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY241018C00440000 | 2024-06-21 1:13PM EDT | 440.00 | 113.15 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| SPY241018C00442000 | 2024-06-21 12:47PM EDT | 442.00 | 111.34 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPY241018C00444000 | 2024-05-29 1:58PM EDT | 444.00 | 92.50 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| SPY241018C00445000 | 2024-06-20 9:32AM EDT | 445.00 | 111.10 | 0.00 | 0.00 | 0.00 | - | 1 | 25 | 0.00% |
| SPY241018C00450000 | 2024-06-18 12:21PM EDT | 450.00 | 104.87 | 0.00 | 0.00 | 0.00 | - | 96 | 110 | 0.00% |
| SPY241018C00455000 | 2024-06-17 12:42PM EDT | 455.00 | 97.82 | 0.00 | 0.00 | 0.00 | - | 7 | 22 | 0.00% |
| SPY241018C00460000 | 2024-06-21 9:31AM EDT | 460.00 | 93.67 | 0.00 | 0.00 | 0.00 | - | 2 | 65 | 0.00% |
| SPY241018C00465000 | 2024-06-21 12:47PM EDT | 465.00 | 89.39 | 0.00 | 0.00 | 0.00 | - | 2 | 32 | 0.00% |
| SPY241018C00470000 | 2024-06-20 2:03PM EDT | 470.00 | 86.30 | 0.00 | 0.00 | 0.00 | - | 484 | 551 | 0.00% |
| SPY241018C00475000 | 2024-06-20 4:02PM EDT | 475.00 | 80.25 | 0.00 | 0.00 | 0.00 | - | 7 | 84 | 0.00% |
| SPY241018C00480000 | 2024-06-20 12:29PM EDT | 480.00 | 76.02 | 0.00 | 0.00 | 0.00 | - | 24 | 77 | 0.00% |
| SPY241018C00485000 | 2024-06-20 4:14PM EDT | 485.00 | 71.01 | 0.00 | 0.00 | 0.00 | - | 20 | 68 | 0.00% |
| SPY241018C00490000 | 2024-06-21 9:33AM EDT | 490.00 | 65.92 | 0.00 | 0.00 | 0.00 | - | 20 | 644 | 0.00% |
| SPY241018C00495000 | 2024-06-21 11:30AM EDT | 495.00 | 61.08 | 0.00 | 0.00 | 0.00 | - | 8 | 40 | 0.00% |
| SPY241018C00500000 | 2024-06-21 2:23PM EDT | 500.00 | 56.52 | 0.00 | 0.00 | 0.00 | - | 7 | 245 | 0.00% |
| SPY241018C00505000 | 2024-06-21 12:30PM EDT | 505.00 | 52.75 | 0.00 | 0.00 | 0.00 | - | 3 | 221 | 0.00% |
| SPY241018C00510000 | 2024-06-21 12:40PM EDT | 510.00 | 48.16 | 0.00 | 0.00 | 0.00 | - | 35 | 646 | 0.00% |
| SPY241018C00515000 | 2024-06-21 12:44PM EDT | 515.00 | 44.11 | 0.00 | 0.00 | 0.00 | - | 10 | 1,973 | 0.00% |
| SPY241018C00520000 | 2024-06-21 11:31AM EDT | 520.00 | 39.28 | 0.00 | 0.00 | 0.00 | - | 5 | 2,564 | 0.00% |
| SPY241018C00525000 | 2024-06-21 11:27AM EDT | 525.00 | 35.54 | 0.00 | 0.00 | 0.00 | - | 16 | 5,788 | 0.00% |
| SPY241018C00530000 | 2024-06-21 9:45AM EDT | 530.00 | 30.86 | 0.00 | 0.00 | 0.00 | - | 130 | 9,962 | 0.00% |
| SPY241018C00535000 | 2024-06-21 4:05PM EDT | 535.00 | 27.48 | 0.00 | 0.00 | 0.00 | - | 96 | 1,574 | 0.00% |
| SPY241018C00540000 | 2024-06-21 4:06PM EDT | 540.00 | 23.88 | 0.00 | 0.00 | 0.00 | - | 155 | 2,103 | 0.00% |
| SPY241018C00545000 | 2024-06-21 4:09PM EDT | 545.00 | 20.48 | 0.00 | 0.00 | 0.00 | - | 417 | 2,855 | 0.05% |
| SPY241018C00550000 | 2024-06-21 3:55PM EDT | 550.00 | 17.50 | 0.00 | 0.00 | 0.00 | - | 271 | 5,208 | 0.39% |
| SPY241018C00555000 | 2024-06-21 4:12PM EDT | 555.00 | 14.50 | 0.00 | 0.00 | 0.00 | - | 244 | 2,351 | 0.78% |
| SPY241018C00560000 | 2024-06-21 3:46PM EDT | 560.00 | 11.69 | 0.00 | 0.00 | 0.00 | - | 310 | 2,485 | 0.78% |
| SPY241018C00565000 | 2024-06-21 3:54PM EDT | 565.00 | 9.74 | 0.00 | 0.00 | 0.00 | - | 299 | 3,326 | 1.56% |
| SPY241018C00570000 | 2024-06-21 4:13PM EDT | 570.00 | 7.60 | 0.00 | 0.00 | 0.00 | - | 1,250 | 2,518 | 1.56% |
| SPY241018C00575000 | 2024-06-21 4:08PM EDT | 575.00 | 5.93 | 0.00 | 0.00 | 0.00 | - | 700 | 2,558 | 1.56% |
| SPY241018C00580000 | 2024-06-21 1:09PM EDT | 580.00 | 4.58 | 0.00 | 0.00 | 0.00 | - | 41 | 2,072 | 3.13% |
| SPY241018C00585000 | 2024-06-21 2:12PM EDT | 585.00 | 3.42 | 0.00 | 0.00 | 0.00 | - | 12 | 2,341 | 3.13% |
| SPY241018C00590000 | 2024-06-21 11:56AM EDT | 590.00 | 2.75 | 0.00 | 0.00 | 0.00 | - | 92 | 1,598 | 3.13% |
| SPY241018C00595000 | 2024-06-21 11:10AM EDT | 595.00 | 2.03 | 0.00 | 0.00 | 0.00 | - | 6 | 1,118 | 3.13% |
| SPY241018C00600000 | 2024-06-21 4:13PM EDT | 600.00 | 1.46 | 0.00 | 0.00 | 0.00 | - | 28 | 3,342 | 3.13% |
| SPY241018C00605000 | 2024-06-21 1:29PM EDT | 605.00 | 1.06 | 0.00 | 0.00 | 0.00 | - | 14 | 1,139 | 3.13% |
| SPY241018C00610000 | 2024-06-21 3:59PM EDT | 610.00 | 0.78 | 0.00 | 0.00 | 0.00 | - | 182 | 2,702 | 3.13% |
| SPY241018C00615000 | 2024-06-21 4:04PM EDT | 615.00 | 0.59 | 0.00 | 0.00 | 0.00 | - | 8 | 1,533 | 3.13% |
| SPY241018C00620000 | 2024-06-21 10:14AM EDT | 620.00 | 0.49 | 0.00 | 0.00 | 0.00 | - | 1 | 2,219 | 6.25% |
| SPY241018C00625000 | 2024-06-21 4:07PM EDT | 625.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 2 | 819 | 6.25% |
| SPY241018C00630000 | 2024-06-21 2:24PM EDT | 630.00 | 0.28 | 0.00 | 0.00 | 0.00 | - | 54 | 1,275 | 6.25% |
| SPY241018C00635000 | 2024-06-21 12:39PM EDT | 635.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | 3 | 277 | 6.25% |
| SPY241018C00640000 | 2024-06-17 9:41AM EDT | 640.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 1 | 582 | 6.25% |
| SPY241018C00645000 | 2024-06-20 9:33AM EDT | 645.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 1 | 149 | 6.25% |
| SPY241018C00650000 | 2024-06-20 10:25AM EDT | 650.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 19 | 1,696 | 6.25% |
| SPY241018C00655000 | 2024-06-20 10:25AM EDT | 655.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 971 | 6.25% |
| SPY241018C00660000 | 2024-06-13 9:58AM EDT | 660.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 6.25% |
| SPY241018C00665000 | 2024-06-14 3:01PM EDT | 665.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 10 | 10 | 6.25% |
| SPY241018C00670000 | 2024-06-21 12:29PM EDT | 670.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 250 | 927 | 6.25% |
| SPY241018C00675000 | 2024-06-18 9:46AM EDT | 675.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 2 | 13 | 6.25% |
| SPY241018C00680000 | 2024-06-20 2:42PM EDT | 680.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 1 | 113 | 6.25% |
Putsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY241018P00265000 | 2024-06-21 12:25PM EDT | 265.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 4 | 1,547 | 25.00% |
| SPY241018P00270000 | 2024-06-05 12:49PM EDT | 270.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 1 | 221 | 25.00% |
| SPY241018P00275000 | 2024-06-06 2:46PM EDT | 275.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 8 | 1,219 | 25.00% |
| SPY241018P00280000 | 2024-06-21 12:03PM EDT | 280.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 1 | 329 | 25.00% |
| SPY241018P00285000 | 2024-06-21 12:03PM EDT | 285.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 1 | 859 | 25.00% |
| SPY241018P00290000 | 2024-06-20 10:31AM EDT | 290.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 2 | 822 | 25.00% |
| SPY241018P00295000 | 2024-06-21 4:01PM EDT | 295.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 6 | 446 | 25.00% |
| SPY241018P00300000 | 2024-06-20 1:15PM EDT | 300.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 6 | 478 | 25.00% |
| SPY241018P00305000 | 2024-06-21 3:14PM EDT | 305.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | 202 | 603 | 25.00% |
| SPY241018P00310000 | 2024-06-21 2:36PM EDT | 310.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 36 | 161 | 25.00% |
| SPY241018P00315000 | 2024-06-21 2:56PM EDT | 315.00 | 0.27 | 0.00 | 0.00 | 0.00 | - | 36 | 203 | 25.00% |
| SPY241018P00320000 | 2024-06-21 3:47PM EDT | 320.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 8 | 133 | 12.50% |
| SPY241018P00324000 | 2024-06-12 11:31AM EDT | 324.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 10 | 37 | 12.50% |
| SPY241018P00325000 | 2024-06-18 12:55PM EDT | 325.00 | 0.29 | 0.00 | 0.00 | 0.00 | - | 36 | 117 | 12.50% |
| SPY241018P00326000 | 2024-06-12 10:06AM EDT | 326.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | - | 10 | 12.50% |
| SPY241018P00327000 | 2024-06-18 9:49AM EDT | 327.00 | 0.31 | 0.00 | 0.00 | 0.00 | - | 10 | 11 | 12.50% |
| SPY241018P00328000 | 2024-06-18 3:18PM EDT | 328.00 | 0.31 | 0.00 | 0.00 | 0.00 | - | - | 52 | 12.50% |
| SPY241018P00329000 | 2024-06-03 12:22PM EDT | 329.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 3 | 4 | 12.50% |
| SPY241018P00330000 | 2024-06-13 9:39AM EDT | 330.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 2 | 105 | 12.50% |
| SPY241018P00331000 | 2024-05-15 12:53PM EDT | 331.00 | 0.49 | 0.36 | 0.38 | 0.00 | - | - | 102 | 38.87% |
| SPY241018P00332000 | 2024-05-28 2:06PM EDT | 332.00 | 0.51 | 0.00 | 0.00 | 0.00 | - | 10 | 10 | 12.50% |
| SPY241018P00333000 | 2024-06-05 1:42PM EDT | 333.00 | 0.42 | 0.00 | 0.00 | 0.00 | - | 1 | 11 | 12.50% |
| SPY241018P00334000 | 2024-05-17 1:39PM EDT | 334.00 | 0.50 | 0.38 | 0.40 | 0.00 | - | 2 | 3 | 38.50% |
| SPY241018P00335000 | 2024-06-18 3:25PM EDT | 335.00 | 0.34 | 0.00 | 0.00 | 0.00 | - | 100 | 64 | 12.50% |
| SPY241018P00336000 | 2024-05-22 12:47PM EDT | 336.00 | 0.50 | 0.36 | 0.37 | 0.00 | - | - | 1 | 37.67% |
| SPY241018P00337000 | 2024-06-18 2:40PM EDT | 337.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 12.50% |
| SPY241018P00339000 | 2024-06-03 12:14PM EDT | 339.00 | 0.54 | 0.00 | 0.00 | 0.00 | - | 3 | 9 | 12.50% |
| SPY241018P00340000 | 2024-06-18 1:57PM EDT | 340.00 | 0.36 | 0.00 | 0.00 | 0.00 | - | 7 | 123 | 12.50% |
| SPY241018P00341000 | 2024-06-06 2:14PM EDT | 341.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | - | 1 | 12.50% |
| SPY241018P00342000 | 2024-05-15 12:52PM EDT | 342.00 | 0.56 | 0.42 | 0.44 | 0.00 | - | - | 4 | 37.31% |
| SPY241018P00343000 | 2024-06-14 12:33PM EDT | 343.00 | 0.42 | 0.00 | 0.00 | 0.00 | - | 3 | 6 | 12.50% |
| SPY241018P00345000 | 2024-06-14 12:33PM EDT | 345.00 | 0.43 | 0.00 | 0.00 | 0.00 | - | 4 | 125 | 12.50% |
| SPY241018P00346000 | 2024-06-17 3:00PM EDT | 346.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 2 | 153 | 12.50% |
| SPY241018P00347000 | 2024-06-14 12:36PM EDT | 347.00 | 0.44 | 0.00 | 0.00 | 0.00 | - | - | 164 | 12.50% |
| SPY241018P00348000 | 2024-06-14 12:39PM EDT | 348.00 | 0.44 | 0.00 | 0.00 | 0.00 | - | 3 | 4 | 12.50% |
| SPY241018P00349000 | 2024-06-14 12:37PM EDT | 349.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 3 | 6 | 12.50% |
| SPY241018P00350000 | 2024-06-20 11:55AM EDT | 350.00 | 0.43 | 0.00 | 0.00 | 0.00 | - | 3 | 2,440 | 12.50% |
| SPY241018P00351000 | 2024-06-14 12:36PM EDT | 351.00 | 0.46 | 0.00 | 0.00 | 0.00 | - | - | 3 | 12.50% |
| SPY241018P00353000 | 2024-06-20 11:56AM EDT | 353.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | - | 435 | 12.50% |
| SPY241018P00355000 | 2024-06-14 11:24AM EDT | 355.00 | 0.49 | 0.00 | 0.00 | 0.00 | - | 2 | 312 | 12.50% |
| SPY241018P00356000 | 2024-06-14 12:37PM EDT | 356.00 | 0.49 | 0.00 | 0.00 | 0.00 | - | 3 | 179 | 12.50% |
| SPY241018P00357000 | 2024-06-17 11:11AM EDT | 357.00 | 0.48 | 0.00 | 0.00 | 0.00 | - | 160 | 630 | 12.50% |
| SPY241018P00358000 | 2024-06-20 3:23PM EDT | 358.00 | 0.51 | 0.00 | 0.00 | 0.00 | - | 20 | 27 | 12.50% |
| SPY241018P00359000 | 2024-06-14 1:34PM EDT | 359.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 4 | 116 | 12.50% |
| SPY241018P00360000 | 2024-06-21 11:47AM EDT | 360.00 | 0.52 | 0.00 | 0.00 | 0.00 | - | 2 | 309 | 12.50% |
| SPY241018P00361000 | 2024-06-14 12:33PM EDT | 361.00 | 0.53 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 12.50% |
| SPY241018P00362000 | 2024-06-14 12:36PM EDT | 362.00 | 0.53 | 0.00 | 0.00 | 0.00 | - | 3 | 23 | 12.50% |
| SPY241018P00363000 | 2024-06-11 2:39PM EDT | 363.00 | 0.52 | 0.00 | 0.00 | 0.00 | - | - | 24 | 12.50% |
| SPY241018P00364000 | 2024-06-11 3:54PM EDT | 364.00 | 0.53 | 0.00 | 0.00 | 0.00 | - | 3 | 96 | 12.50% |
| SPY241018P00365000 | 2024-05-31 12:09PM EDT | 365.00 | 0.87 | 0.00 | 0.00 | 0.00 | - | 10 | 780 | 12.50% |
| SPY241018P00366000 | 2024-06-20 10:03AM EDT | 366.00 | 0.51 | 0.00 | 0.00 | 0.00 | - | 1 | 273 | 12.50% |
| SPY241018P00367000 | 2024-06-12 1:48PM EDT | 367.00 | 0.51 | 0.00 | 0.00 | 0.00 | - | - | 6 | 12.50% |
| SPY241018P00368000 | 2024-06-14 12:33PM EDT | 368.00 | 0.58 | 0.00 | 0.00 | 0.00 | - | 3 | 655 | 12.50% |
| SPY241018P00369000 | 2024-06-05 9:38AM EDT | 369.00 | 0.68 | 0.00 | 0.00 | 0.00 | - | - | 156 | 12.50% |
| SPY241018P00370000 | 2024-06-21 3:30PM EDT | 370.00 | 0.57 | 0.00 | 0.00 | 0.00 | - | 2 | 142 | 12.50% |
| SPY241018P00371000 | 2024-06-07 1:22PM EDT | 371.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 2 | 1 | 12.50% |
| SPY241018P00372000 | 2024-06-05 2:55PM EDT | 372.00 | 0.67 | 0.00 | 0.00 | 0.00 | - | 5 | 317 | 12.50% |
| SPY241018P00373000 | 2024-06-14 12:33PM EDT | 373.00 | 0.62 | 0.00 | 0.00 | 0.00 | - | 3 | 6 | 12.50% |
| SPY241018P00375000 | 2024-06-21 10:12AM EDT | 375.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 1 | 208 | 12.50% |
| SPY241018P00376000 | 2024-06-17 1:37PM EDT | 376.00 | 0.58 | 0.00 | 0.00 | 0.00 | - | 321 | 586 | 12.50% |
| SPY241018P00377000 | 2024-05-28 2:28PM EDT | 377.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | 156 | 156 | 12.50% |
| SPY241018P00378000 | 2024-06-14 12:34PM EDT | 378.00 | 0.66 | 0.00 | 0.00 | 0.00 | - | 3 | 151 | 12.50% |
| SPY241018P00379000 | 2024-06-20 9:43AM EDT | 379.00 | 0.59 | 0.00 | 0.00 | 0.00 | - | 1 | 637 | 12.50% |
| SPY241018P00380000 | 2024-06-17 3:40PM EDT | 380.00 | 0.62 | 0.00 | 0.00 | 0.00 | - | 30 | 73 | 12.50% |
| SPY241018P00381000 | 2024-06-12 9:47AM EDT | 381.00 | 0.59 | 0.00 | 0.00 | 0.00 | - | 148 | 2,148 | 12.50% |
| SPY241018P00382000 | 2024-06-17 2:04PM EDT | 382.00 | 0.62 | 0.00 | 0.00 | 0.00 | - | 148 | 270 | 12.50% |
| SPY241018P00383000 | 2024-06-12 9:52AM EDT | 383.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 160 | 160 | 12.50% |
| SPY241018P00384000 | 2024-06-17 11:04AM EDT | 384.00 | 0.69 | 0.00 | 0.00 | 0.00 | - | 1 | 429 | 12.50% |
| SPY241018P00385000 | 2024-06-17 3:25PM EDT | 385.00 | 0.66 | 0.00 | 0.00 | 0.00 | - | 65 | 67 | 12.50% |
| SPY241018P00386000 | 2024-06-21 9:34AM EDT | 386.00 | 0.74 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 12.50% |
| SPY241018P00387000 | 2024-06-17 10:36AM EDT | 387.00 | 0.73 | 0.00 | 0.00 | 0.00 | - | 339 | 341 | 12.50% |
| SPY241018P00388000 | 2024-06-17 2:05PM EDT | 388.00 | 0.67 | 0.00 | 0.00 | 0.00 | - | 156 | 166 | 12.50% |
| SPY241018P00389000 | 2024-06-20 9:38AM EDT | 389.00 | 0.66 | 0.00 | 0.00 | 0.00 | - | 10 | 1,194 | 12.50% |
| SPY241018P00390000 | 2024-06-21 9:49AM EDT | 390.00 | 0.78 | 0.00 | 0.00 | 0.00 | - | 2 | 5,256 | 12.50% |
| SPY241018P00391000 | 2024-06-12 12:32PM EDT | 391.00 | 0.68 | 0.00 | 0.00 | 0.00 | - | 2 | 585 | 12.50% |
| SPY241018P00392000 | 2024-06-17 11:11AM EDT | 392.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 169 | 1,757 | 12.50% |
| SPY241018P00393000 | 2024-06-17 12:59PM EDT | 393.00 | 0.74 | 0.00 | 0.00 | 0.00 | - | 1 | 1,171 | 12.50% |
| SPY241018P00394000 | 2024-05-17 2:00PM EDT | 394.00 | 1.06 | 0.82 | 0.84 | 0.00 | - | 57 | 57 | 29.91% |
| SPY241018P00395000 | 2024-06-17 3:25PM EDT | 395.00 | 0.74 | 0.00 | 0.00 | 0.00 | - | 65 | 523 | 12.50% |
| SPY241018P00396000 | 2024-06-03 1:33PM EDT | 396.00 | 1.08 | 0.00 | 0.00 | 0.00 | - | 160 | 230 | 12.50% |
| SPY241018P00397000 | 2024-06-17 11:38AM EDT | 397.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 157 | 380 | 12.50% |
| SPY241018P00398000 | 2024-06-21 1:09PM EDT | 398.00 | 0.81 | 0.00 | 0.00 | 0.00 | - | 9 | 10 | 12.50% |
| SPY241018P00399000 | 2024-06-13 2:11PM EDT | 399.00 | 0.79 | 0.00 | 0.00 | 0.00 | - | 1 | 1,181 | 12.50% |
| SPY241018P00400000 | 2024-06-21 9:36AM EDT | 400.00 | 0.87 | 0.00 | 0.00 | 0.00 | - | 1 | 18,946 | 12.50% |
| SPY241018P00401000 | 2024-05-15 2:14PM EDT | 401.00 | 1.17 | 0.90 | 0.92 | 0.00 | - | - | 1,639 | 28.94% |
| SPY241018P00402000 | 2024-06-11 10:54AM EDT | 402.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | 1 | 161 | 12.50% |
| SPY241018P00403000 | 2024-05-24 9:46AM EDT | 403.00 | 1.26 | 0.85 | 0.87 | 0.00 | - | 5 | 259 | 28.27% |
| SPY241018P00404000 | 2024-05-23 3:29PM EDT | 404.00 | 1.40 | 0.86 | 0.88 | 0.00 | - | - | 669 | 28.13% |
| SPY241018P00405000 | 2024-06-14 1:04PM EDT | 405.00 | 0.92 | 0.00 | 0.00 | 0.00 | - | 131 | 946 | 12.50% |
| SPY241018P00406000 | 2024-05-17 2:03PM EDT | 406.00 | 1.24 | 0.96 | 0.98 | 0.00 | - | 111 | 164 | 28.25% |
| SPY241018P00407000 | 2024-05-17 11:18AM EDT | 407.00 | 1.27 | 0.97 | 0.99 | 0.00 | - | 148 | 148 | 28.10% |
| SPY241018P00408000 | 2024-06-21 11:20AM EDT | 408.00 | 0.93 | 0.00 | 0.00 | 0.00 | - | 5 | 413 | 12.50% |
| SPY241018P00409000 | 2024-06-03 1:28PM EDT | 409.00 | 1.30 | 0.00 | 0.00 | 0.00 | - | 159 | 264 | 12.50% |
| SPY241018P00410000 | 2024-06-20 1:42PM EDT | 410.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 1 | 242 | 12.50% |
| SPY241018P00411000 | 2024-06-21 11:45AM EDT | 411.00 | 0.97 | 0.00 | 0.00 | 0.00 | - | 1 | 107 | 12.50% |
| SPY241018P00412000 | 2024-06-06 11:32AM EDT | 412.00 | 1.06 | 0.00 | 0.00 | 0.00 | - | 2 | 1,125 | 12.50% |
| SPY241018P00413000 | 2024-06-21 10:54AM EDT | 413.00 | 1.03 | 0.00 | 0.00 | 0.00 | - | 1 | 662 | 12.50% |
| SPY241018P00414000 | 2024-06-10 9:59AM EDT | 414.00 | 1.11 | 0.00 | 0.00 | 0.00 | - | 1 | 853 | 12.50% |
| SPY241018P00415000 | 2024-06-21 3:33PM EDT | 415.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 4 | 393 | 12.50% |
| SPY241018P00416000 | 2024-06-17 12:31PM EDT | 416.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 1 | 434 | 12.50% |
| SPY241018P00417000 | 2024-06-10 12:34PM EDT | 417.00 | 1.10 | 0.00 | 0.00 | 0.00 | - | 148 | 544 | 12.50% |
| SPY241018P00418000 | 2024-06-20 10:01AM EDT | 418.00 | 1.01 | 0.00 | 0.00 | 0.00 | - | 10 | 158 | 12.50% |
| SPY241018P00419000 | 2024-05-28 11:14AM EDT | 419.00 | 1.51 | 0.00 | 0.00 | 0.00 | - | 117 | 118 | 12.50% |
| SPY241018P00420000 | 2024-06-20 2:59PM EDT | 420.00 | 1.10 | 0.00 | 0.00 | 0.00 | - | 2 | 308 | 12.50% |
| SPY241018P00421000 | 2024-06-12 2:53PM EDT | 421.00 | 1.04 | 0.00 | 0.00 | 0.00 | - | 11 | 55 | 6.25% |
| SPY241018P00422000 | 2024-06-21 1:56PM EDT | 422.00 | 1.12 | 0.00 | 0.00 | 0.00 | - | 180 | 28 | 6.25% |
| SPY241018P00423000 | 2024-05-31 3:38PM EDT | 423.00 | 1.68 | 0.00 | 0.00 | 0.00 | - | 2 | 5 | 6.25% |
| SPY241018P00425000 | 2024-06-20 11:03AM EDT | 425.00 | 1.12 | 0.00 | 0.00 | 0.00 | - | 16 | 1,973 | 6.25% |
| SPY241018P00426000 | 2024-06-21 10:17AM EDT | 426.00 | 1.21 | 0.00 | 0.00 | 0.00 | - | 1 | 12 | 6.25% |
| SPY241018P00427000 | 2024-06-17 11:26AM EDT | 427.00 | 1.19 | 0.00 | 0.00 | 0.00 | - | 2 | 19 | 6.25% |
| SPY241018P00428000 | 2024-06-12 12:32PM EDT | 428.00 | 1.10 | 0.00 | 0.00 | 0.00 | - | 1 | 1,106 | 6.25% |
| SPY241018P00429000 | 2024-06-05 12:15PM EDT | 429.00 | 1.47 | 0.00 | 0.00 | 0.00 | - | 7 | 36 | 6.25% |
| SPY241018P00430000 | 2024-06-21 3:01PM EDT | 430.00 | 1.22 | 0.00 | 0.00 | 0.00 | - | 2 | 306 | 6.25% |
| SPY241018P00431000 | 2024-06-18 3:27PM EDT | 431.00 | 1.21 | 0.00 | 0.00 | 0.00 | - | 100 | 155 | 6.25% |
| SPY241018P00432000 | 2024-06-03 10:14AM EDT | 432.00 | 1.67 | 0.00 | 0.00 | 0.00 | - | 143 | 146 | 6.25% |
| SPY241018P00433000 | 2024-06-13 11:30AM EDT | 433.00 | 1.28 | 0.00 | 0.00 | 0.00 | - | 821 | 897 | 6.25% |
| SPY241018P00434000 | 2024-06-13 1:08PM EDT | 434.00 | 1.30 | 0.00 | 0.00 | 0.00 | - | 3 | 22 | 6.25% |
| SPY241018P00435000 | 2024-06-21 3:37PM EDT | 435.00 | 1.31 | 0.00 | 0.00 | 0.00 | - | 25 | 738 | 6.25% |
| SPY241018P00436000 | 2024-06-21 10:13AM EDT | 436.00 | 1.41 | 0.00 | 0.00 | 0.00 | - | 105 | 118 | 6.25% |
| SPY241018P00437000 | 2024-06-13 3:04PM EDT | 437.00 | 1.28 | 0.00 | 0.00 | 0.00 | - | 152 | 155 | 6.25% |
| SPY241018P00438000 | 2024-06-21 11:12AM EDT | 438.00 | 1.42 | 0.00 | 0.00 | 0.00 | - | 7 | 303 | 6.25% |
| SPY241018P00439000 | 2024-06-12 11:44AM EDT | 439.00 | 1.28 | 0.00 | 0.00 | 0.00 | - | 14 | 25 | 6.25% |
| SPY241018P00440000 | 2024-06-21 3:01PM EDT | 440.00 | 1.42 | 0.00 | 0.00 | 0.00 | - | 36 | 2,035 | 6.25% |
| SPY241018P00441000 | 2024-06-21 9:30AM EDT | 441.00 | 1.53 | 0.00 | 0.00 | 0.00 | - | 1 | 22 | 6.25% |
| SPY241018P00442000 | 2024-06-06 1:46PM EDT | 442.00 | 1.68 | 0.00 | 0.00 | 0.00 | - | 3 | 81 | 6.25% |
| SPY241018P00443000 | 2024-06-17 9:52AM EDT | 443.00 | 1.62 | 0.00 | 0.00 | 0.00 | - | 1 | 103 | 6.25% |
| SPY241018P00444000 | 2024-06-21 3:59PM EDT | 444.00 | 1.48 | 0.00 | 0.00 | 0.00 | - | 117 | 208 | 6.25% |
| SPY241018P00445000 | 2024-06-21 3:05PM EDT | 445.00 | 1.51 | 0.00 | 0.00 | 0.00 | - | 152 | 315 | 6.25% |
| SPY241018P00450000 | 2024-06-21 4:04PM EDT | 450.00 | 1.64 | 0.00 | 0.00 | 0.00 | - | 124 | 7,569 | 6.25% |
| SPY241018P00455000 | 2024-06-21 3:56PM EDT | 455.00 | 1.77 | 0.00 | 0.00 | 0.00 | - | 18 | 2,271 | 6.25% |
| SPY241018P00460000 | 2024-06-21 4:10PM EDT | 460.00 | 1.92 | 0.00 | 0.00 | 0.00 | - | 9 | 2,800 | 6.25% |
| SPY241018P00465000 | 2024-06-21 3:13PM EDT | 465.00 | 2.07 | 0.00 | 0.00 | 0.00 | - | 10 | 2,074 | 6.25% |
| SPY241018P00470000 | 2024-06-21 1:21PM EDT | 470.00 | 2.30 | 0.00 | 0.00 | 0.00 | - | 11 | 8,073 | 6.25% |
| SPY241018P00475000 | 2024-06-21 3:59PM EDT | 475.00 | 2.47 | 0.00 | 0.00 | 0.00 | - | 8 | 3,765 | 6.25% |
| SPY241018P00480000 | 2024-06-21 3:55PM EDT | 480.00 | 2.70 | 0.00 | 0.00 | 0.00 | - | 12 | 4,545 | 6.25% |
| SPY241018P00485000 | 2024-06-21 4:11PM EDT | 485.00 | 3.00 | 0.00 | 0.00 | 0.00 | - | 136 | 6,247 | 3.13% |
| SPY241018P00490000 | 2024-06-21 3:57PM EDT | 490.00 | 3.32 | 0.00 | 0.00 | 0.00 | - | 393 | 4,632 | 3.13% |
| SPY241018P00495000 | 2024-06-21 3:55PM EDT | 495.00 | 3.64 | 0.00 | 0.00 | 0.00 | - | 24 | 1,105 | 3.13% |
| SPY241018P00500000 | 2024-06-21 4:12PM EDT | 500.00 | 4.08 | 0.00 | 0.00 | 0.00 | - | 459 | 9,026 | 3.13% |
| SPY241018P00505000 | 2024-06-21 4:10PM EDT | 505.00 | 4.57 | 0.00 | 0.00 | 0.00 | - | 40 | 7,399 | 3.13% |
| SPY241018P00510000 | 2024-06-21 4:04PM EDT | 510.00 | 5.13 | 0.00 | 0.00 | 0.00 | - | 127 | 7,368 | 3.13% |
| SPY241018P00515000 | 2024-06-21 4:01PM EDT | 515.00 | 5.80 | 0.00 | 0.00 | 0.00 | - | 183 | 3,378 | 1.56% |
| SPY241018P00520000 | 2024-06-21 4:04PM EDT | 520.00 | 6.56 | 0.00 | 0.00 | 0.00 | - | 214 | 11,444 | 1.56% |
| SPY241018P00525000 | 2024-06-21 4:12PM EDT | 525.00 | 7.37 | 0.00 | 0.00 | 0.00 | - | 209 | 5,209 | 1.56% |
| SPY241018P00530000 | 2024-06-21 3:14PM EDT | 530.00 | 8.43 | 0.00 | 0.00 | 0.00 | - | 351 | 8,175 | 0.78% |
| SPY241018P00535000 | 2024-06-21 3:57PM EDT | 535.00 | 9.66 | 0.00 | 0.00 | 0.00 | - | 136 | 2,399 | 0.78% |
| SPY241018P00540000 | 2024-06-21 4:08PM EDT | 540.00 | 10.95 | 0.00 | 0.00 | 0.00 | - | 514 | 7,990 | 0.39% |
| SPY241018P00545000 | 2024-06-21 4:11PM EDT | 545.00 | 12.56 | 0.00 | 0.00 | 0.00 | - | 246 | 4,342 | 0.00% |
| SPY241018P00550000 | 2024-06-21 3:36PM EDT | 550.00 | 14.46 | 0.00 | 0.00 | 0.00 | - | 274 | 756 | 0.00% |
| SPY241018P00555000 | 2024-06-21 3:53PM EDT | 555.00 | 16.66 | 0.00 | 0.00 | 0.00 | - | 71 | 141 | 0.00% |
| SPY241018P00560000 | 2024-06-21 1:35PM EDT | 560.00 | 20.15 | 0.00 | 0.00 | 0.00 | - | 8 | 55 | 0.00% |
| SPY241018P00565000 | 2024-06-21 3:59PM EDT | 565.00 | 22.82 | 0.00 | 0.00 | 0.00 | - | 51 | 82 | 0.00% |
| SPY241018P00570000 | 2024-06-20 12:28PM EDT | 570.00 | 25.50 | 0.00 | 0.00 | 0.00 | - | 28 | 38 | 0.00% |
| SPY241018P00575000 | 2024-06-21 3:05PM EDT | 575.00 | 30.55 | 0.00 | 0.00 | 0.00 | - | 8 | 9 | 0.00% |
| SPY241018P00580000 | 2024-06-21 10:59AM EDT | 580.00 | 35.15 | 0.00 | 0.00 | 0.00 | - | 2 | 1 | 0.00% |
| SPY241018P00585000 | 2024-05-10 9:33AM EDT | 585.00 | 63.12 | 51.51 | 52.27 | 0.00 | - | 1 | 0 | 21.51% |
| SPY241018P00650000 | 2024-05-14 10:59AM EDT | 650.00 | 128.39 | 108.50 | 109.37 | 0.00 | - | - | 0 | 24.43% |
© 2024 Yahoo. All rights reserved.