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:
Callsfor29 November 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY241129C00360000 | 2024-05-07 9:51AM EDT | 360.00 | 166.72 | 175.07 | 176.59 | 0.00 | - | - | 6 | 47.63% |
| SPY241129C00370000 | 2024-05-15 12:05PM EDT | 370.00 | 167.53 | 165.49 | 166.97 | 0.00 | - | 42 | 100 | 45.60% |
| SPY241129C00380000 | 2024-05-29 11:26AM EDT | 380.00 | 156.22 | 155.92 | 157.36 | 0.00 | - | 2 | 3 | 43.59% |
| SPY241129C00400000 | 2024-05-22 11:51AM EDT | 400.00 | 140.95 | 136.85 | 138.21 | 0.00 | - | - | 1 | 39.65% |
| SPY241129C00410000 | 2024-05-09 11:23AM EDT | 410.00 | 120.90 | 127.38 | 128.68 | 0.00 | - | 10 | 10 | 37.72% |
| SPY241129C00420000 | 2024-05-24 9:47AM EDT | 420.00 | 119.39 | 117.93 | 119.18 | 0.00 | - | 1 | 1 | 35.80% |
| SPY241129C00430000 | 2024-05-31 3:50PM EDT | 430.00 | 106.41 | 108.52 | 109.74 | +2.41 | +2.32% | 4 | 9 | 33.92% |
| SPY241129C00435000 | 2024-05-29 3:17PM EDT | 435.00 | 103.99 | 103.85 | 105.05 | 0.00 | - | 1 | 8 | 33.00% |
| SPY241129C00440000 | 2024-05-23 9:51AM EDT | 440.00 | 103.04 | 99.20 | 100.37 | 0.00 | - | - | 17 | 32.07% |
| SPY241129C00450000 | 2024-05-28 2:37PM EDT | 450.00 | 90.90 | 89.96 | 91.09 | 0.00 | - | 3 | 2 | 30.26% |
| SPY241129C00460000 | 2024-05-20 2:07PM EDT | 460.00 | 84.38 | 80.84 | 81.91 | 0.00 | - | 1 | 7 | 28.48% |
| SPY241129C00467000 | 2024-05-22 1:36PM EDT | 467.00 | 78.55 | 74.54 | 75.58 | 0.00 | - | 3 | 31 | 27.27% |
| SPY241129C00468000 | 2024-05-10 9:32AM EDT | 468.00 | 70.70 | 73.65 | 74.69 | 0.00 | - | - | 1 | 27.11% |
| SPY241129C00470000 | 2024-05-31 1:22PM EDT | 470.00 | 66.45 | 71.87 | 72.89 | -9.64 | -12.67% | 1 | 1 | 26.76% |
| SPY241129C00472000 | 2024-05-22 11:51AM EDT | 472.00 | 74.14 | 70.09 | 71.11 | 0.00 | - | - | 1 | 26.43% |
| SPY241129C00475000 | 2024-05-16 10:08AM EDT | 475.00 | 71.00 | 67.45 | 68.45 | 0.00 | - | 9 | 10 | 25.92% |
| SPY241129C00479000 | 2024-05-20 9:47AM EDT | 479.00 | 67.69 | 63.95 | 64.93 | 0.00 | - | - | 1 | 25.26% |
| SPY241129C00480000 | 2024-05-28 11:11AM EDT | 480.00 | 66.00 | 63.09 | 64.06 | 0.00 | - | 1 | 7 | 25.09% |
| SPY241129C00481000 | 2024-05-16 10:00AM EDT | 481.00 | 66.02 | 62.22 | 63.19 | 0.00 | - | 3 | 3 | 24.93% |
| SPY241129C00483000 | 2024-05-24 10:40AM EDT | 483.00 | 62.10 | 60.51 | 61.46 | 0.00 | - | 2 | 1 | 24.61% |
| SPY241129C00485000 | 2024-05-15 12:22PM EDT | 485.00 | 60.32 | 58.80 | 59.73 | 0.00 | - | 2 | 3 | 24.28% |
| SPY241129C00487000 | 2024-05-16 10:17AM EDT | 487.00 | 61.05 | 57.08 | 58.01 | 0.00 | - | - | 2 | 23.95% |
| SPY241129C00490000 | 2024-05-31 11:01AM EDT | 490.00 | 49.76 | 54.55 | 55.46 | -1.13 | -2.22% | 3 | 16 | 23.48% |
| SPY241129C00491000 | 2024-05-20 9:47AM EDT | 491.00 | 57.38 | 53.72 | 54.62 | 0.00 | - | - | 1 | 23.32% |
| SPY241129C00495000 | 2024-05-06 10:49AM EDT | 495.00 | 43.09 | 50.41 | 51.28 | 0.00 | - | - | 1 | 22.70% |
| SPY241129C00496000 | 2024-05-28 11:24AM EDT | 496.00 | 52.62 | 49.59 | 50.45 | 0.00 | - | 3 | 23 | 22.54% |
| SPY241129C00498000 | 2024-05-23 1:06PM EDT | 498.00 | 51.20 | 47.95 | 48.81 | 0.00 | - | - | 1 | 22.24% |
| SPY241129C00500000 | 2024-05-30 10:04AM EDT | 500.00 | 44.46 | 46.33 | 47.18 | 0.00 | - | 12 | 715 | 21.93% |
| SPY241129C00501000 | 2024-05-20 3:38PM EDT | 501.00 | 49.06 | 45.53 | 46.37 | 0.00 | - | - | 20 | 21.78% |
| SPY241129C00503000 | 2024-05-15 10:53AM EDT | 503.00 | 45.41 | 43.93 | 44.76 | 0.00 | - | - | 1 | 21.48% |
| SPY241129C00505000 | 2024-05-31 11:32AM EDT | 505.00 | 37.33 | 42.36 | 43.17 | -7.52 | -16.77% | 1 | 3 | 21.18% |
| SPY241129C00506000 | 2024-05-28 3:53PM EDT | 506.00 | 43.88 | 41.58 | 42.38 | 0.00 | - | 2 | 1 | 21.03% |
| SPY241129C00508000 | 2024-05-16 12:27PM EDT | 508.00 | 44.26 | 40.03 | 40.82 | 0.00 | - | - | 4 | 20.74% |
| SPY241129C00510000 | 2024-05-24 3:10PM EDT | 510.00 | 40.38 | 38.49 | 39.27 | 0.00 | - | 102 | 704 | 20.45% |
| SPY241129C00511000 | 2024-05-17 9:47AM EDT | 511.00 | 40.30 | 37.74 | 38.51 | 0.00 | - | 2 | 0 | 20.31% |
| SPY241129C00512000 | 2024-05-07 12:08PM EDT | 512.00 | 33.51 | 36.98 | 37.75 | 0.00 | - | - | 1 | 20.17% |
| SPY241129C00513000 | 2024-05-30 3:56PM EDT | 513.00 | 33.73 | 36.24 | 36.99 | 0.00 | - | 6 | 7 | 20.02% |
| SPY241129C00514000 | 2024-05-10 12:22PM EDT | 514.00 | 32.88 | 35.49 | 36.25 | 0.00 | - | 3 | 0 | 19.89% |
| SPY241129C00515000 | 2024-05-28 10:26AM EDT | 515.00 | 37.23 | 34.75 | 35.50 | 0.00 | - | 2 | 51 | 19.74% |
| SPY241129C00516000 | 2024-05-29 4:11PM EDT | 516.00 | 33.59 | 34.02 | 34.76 | 0.00 | - | 1 | 339 | 19.60% |
| SPY241129C00517000 | 2024-05-28 1:29PM EDT | 517.00 | 35.65 | 33.29 | 34.03 | 0.00 | - | 3 | 13 | 19.46% |
| SPY241129C00519000 | 2024-05-30 2:31PM EDT | 519.00 | 30.60 | 31.85 | 32.58 | 0.00 | - | 1 | 2 | 19.19% |
| SPY241129C00520000 | 2024-05-31 12:55PM EDT | 520.00 | 30.00 | 31.14 | 31.86 | +0.52 | +1.76% | 6 | 38 | 19.05% |
| SPY241129C00521000 | 2024-05-31 1:47PM EDT | 521.00 | 28.77 | 30.44 | 31.15 | -3.78 | -11.61% | 5 | 11 | 18.92% |
| SPY241129C00522000 | 2024-05-29 11:48AM EDT | 522.00 | 30.09 | 29.74 | 30.45 | 0.00 | - | 9 | 18 | 18.79% |
| SPY241129C00523000 | 2024-05-30 11:27AM EDT | 523.00 | 28.46 | 29.17 | 29.58 | +0.84 | +3.04% | 2 | 114 | 18.53% |
| SPY241129C00524000 | 2024-05-30 9:42AM EDT | 524.00 | 27.22 | 28.48 | 28.89 | 0.00 | - | 1 | 6 | 18.40% |
| SPY241129C00525000 | 2024-05-30 1:24PM EDT | 525.00 | 26.78 | 27.80 | 28.21 | 0.00 | - | 1 | 28 | 18.27% |
| SPY241129C00526000 | 2024-05-31 3:58PM EDT | 526.00 | 26.80 | 27.18 | 27.47 | -0.56 | -2.05% | 4 | 10 | 18.10% |
| SPY241129C00527000 | 2024-05-29 2:27PM EDT | 527.00 | 26.84 | 26.58 | 26.77 | 0.00 | - | 29 | 49 | 17.95% |
| SPY241129C00528000 | 2024-05-31 2:44PM EDT | 528.00 | 22.69 | 25.90 | 26.12 | -1.28 | -5.34% | 3 | 21 | 17.83% |
| SPY241129C00529000 | 2024-05-31 10:25AM EDT | 529.00 | 21.45 | 25.26 | 25.44 | -6.22 | -22.48% | 52 | 35 | 17.69% |
| SPY241129C00530000 | 2024-05-31 3:55PM EDT | 530.00 | 23.98 | 24.62 | 24.82 | +1.78 | +8.02% | 7 | 162 | 17.59% |
| SPY241129C00531000 | 2024-05-28 10:07AM EDT | 531.00 | 25.95 | 23.98 | 24.17 | 0.00 | - | 1 | 27 | 17.45% |
| SPY241129C00532000 | 2024-05-28 1:43PM EDT | 532.00 | 25.25 | 23.34 | 23.53 | 0.00 | - | 1 | 24 | 17.33% |
| SPY241129C00533000 | 2024-05-31 1:38PM EDT | 533.00 | 19.25 | 22.72 | 22.90 | -5.58 | -22.47% | 2,004 | 1,165 | 17.20% |
| SPY241129C00534000 | 2024-05-30 9:37AM EDT | 534.00 | 20.89 | 22.10 | 22.30 | 0.00 | - | 20 | 6 | 17.09% |
| SPY241129C00535000 | 2024-05-30 9:58AM EDT | 535.00 | 17.48 | 21.50 | 21.68 | -2.91 | -14.27% | 4 | 493 | 16.97% |
| SPY241129C00536000 | 2024-05-28 3:33PM EDT | 536.00 | 22.35 | 20.90 | 21.08 | 0.00 | - | 52 | 114 | 16.85% |
| SPY241129C00540000 | 2024-05-31 11:32AM EDT | 540.00 | 15.08 | 18.58 | 18.76 | -2.28 | -13.13% | 1 | 409 | 16.38% |
| SPY241129C00545000 | 2024-05-30 12:05PM EDT | 545.00 | 14.82 | 15.89 | 16.05 | 0.00 | - | 298 | 320 | 15.83% |
| SPY241129C00550000 | 2024-05-31 4:10PM EDT | 550.00 | 13.33 | 13.42 | 13.57 | +1.04 | +8.46% | 32 | 2,225 | 15.30% |
| SPY241129C00555000 | 2024-05-30 11:09AM EDT | 555.00 | 10.15 | 11.19 | 11.34 | +0.11 | +1.10% | 3 | 291 | 14.81% |
| SPY241129C00560000 | 2024-05-31 10:46AM EDT | 560.00 | 7.20 | 9.20 | 9.40 | -0.60 | -7.69% | 2 | 728 | 14.39% |
| SPY241129C00565000 | 2024-05-30 11:17AM EDT | 565.00 | 6.26 | 7.49 | 7.65 | -0.43 | -6.43% | 12 | 207 | 13.96% |
| SPY241129C00570000 | 2024-05-31 2:35PM EDT | 570.00 | 4.70 | 6.01 | 6.20 | -1.45 | -23.58% | 8 | 464 | 13.61% |
| SPY241129C00575000 | 2024-05-31 3:52PM EDT | 575.00 | 4.47 | 4.78 | 4.94 | +0.43 | +10.64% | 8 | 1,198 | 13.28% |
| SPY241129C00580000 | 2024-05-29 9:43AM EDT | 580.00 | 3.78 | 3.76 | 3.89 | 0.00 | - | 658 | 1,243 | 12.97% |
| SPY241129C00585000 | 2024-05-24 11:32AM EDT | 585.00 | 3.63 | 2.94 | 3.03 | 0.00 | - | 1 | 14 | 12.70% |
| SPY241129C00590000 | 2024-05-31 9:30AM EDT | 590.00 | 1.88 | 2.26 | 2.40 | -0.08 | -4.08% | 2 | 348 | 12.56% |
| SPY241129C00595000 | 2024-05-23 11:39AM EDT | 595.00 | 2.47 | 1.77 | 1.83 | 0.00 | - | 1 | 18 | 12.34% |
| SPY241129C00600000 | 2024-05-31 3:51PM EDT | 600.00 | 1.37 | 1.34 | 1.42 | +0.25 | +22.32% | 25 | 1,641 | 12.22% |
| SPY241129C00605000 | 2024-05-31 12:56PM EDT | 605.00 | 0.79 | 1.03 | 1.11 | -0.14 | -15.05% | 10 | 1,223 | 12.15% |
| SPY241129C00610000 | 2024-05-31 12:56PM EDT | 610.00 | 0.61 | 0.80 | 0.87 | -0.11 | -15.28% | 10 | 44 | 12.11% |
| SPY241129C00615000 | 2024-05-24 3:52PM EDT | 615.00 | 0.76 | 0.63 | 0.69 | 0.00 | - | 2 | 4 | 12.11% |
| SPY241129C00620000 | 2024-05-30 3:49PM EDT | 620.00 | 0.46 | 0.51 | 0.55 | 0.00 | - | 4 | 20 | 12.13% |
| SPY241129C00625000 | 2024-05-31 1:38PM EDT | 625.00 | 0.32 | 0.39 | 0.45 | -0.21 | -39.62% | 1 | 13 | 12.22% |
| SPY241129C00630000 | 2024-05-24 10:44AM EDT | 630.00 | 0.39 | 0.33 | 0.37 | 0.00 | - | 5 | 0 | 12.31% |
| SPY241129C00635000 | 2024-05-28 3:22PM EDT | 635.00 | 0.33 | 0.27 | 0.31 | 0.00 | - | 2 | 57 | 12.44% |
Putsfor29 November 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY241129P00340000 | 2024-05-30 2:54PM EDT | 340.00 | 0.91 | 0.80 | 0.85 | 0.00 | - | 25 | 65 | 31.57% |
| SPY241129P00345000 | 2024-05-29 11:26AM EDT | 345.00 | 0.99 | 0.85 | 0.90 | 0.00 | - | 1 | 24 | 30.93% |
| SPY241129P00350000 | 2024-05-30 2:24PM EDT | 350.00 | 1.03 | 0.91 | 0.95 | 0.00 | - | 2 | 1,353 | 30.29% |
| SPY241129P00355000 | 2024-05-21 12:30PM EDT | 355.00 | 1.02 | 0.96 | 1.01 | 0.00 | - | 1 | 29 | 29.68% |
| SPY241129P00360000 | 2024-05-31 2:28PM EDT | 360.00 | 1.18 | 1.01 | 1.06 | 0.00 | - | 102 | 571 | 29.00% |
| SPY241129P00370000 | 2024-05-30 3:47PM EDT | 370.00 | 1.20 | 1.14 | 1.19 | -0.15 | -11.11% | 2 | 263 | 27.77% |
| SPY241129P00375000 | 2024-05-31 1:54PM EDT | 375.00 | 1.40 | 1.20 | 1.26 | +0.12 | +9.38% | 1 | 25 | 27.15% |
| SPY241129P00380000 | 2024-05-29 11:46AM EDT | 380.00 | 1.50 | 1.27 | 1.33 | 0.00 | - | 1 | 60 | 26.51% |
| SPY241129P00390000 | 2024-05-31 12:59PM EDT | 390.00 | 1.73 | 1.43 | 1.49 | +0.03 | +1.76% | 1 | 18 | 25.28% |
| SPY241129P00395000 | 2024-05-30 10:59AM EDT | 395.00 | 1.78 | 1.53 | 1.58 | 0.00 | - | 1 | 5 | 24.68% |
| SPY241129P00400000 | 2024-05-31 3:22PM EDT | 400.00 | 1.82 | 1.62 | 1.68 | -0.03 | -1.62% | 19 | 47 | 24.08% |
| SPY241129P00405000 | 2024-05-31 2:42PM EDT | 405.00 | 1.99 | 1.73 | 1.78 | -0.04 | -1.97% | 10 | 3,649 | 23.47% |
| SPY241129P00410000 | 2024-05-31 3:24PM EDT | 410.00 | 2.07 | 1.84 | 1.90 | -0.03 | -1.43% | 32 | 2,387 | 22.89% |
| SPY241129P00415000 | 2024-05-31 2:01PM EDT | 415.00 | 2.32 | 1.97 | 2.03 | +0.25 | +12.08% | 1 | 2,314 | 22.32% |
| SPY241129P00420000 | 2024-05-31 11:36AM EDT | 420.00 | 2.53 | 2.11 | 2.16 | +0.07 | +2.85% | 3 | 305 | 21.72% |
| SPY241129P00425000 | 2024-05-31 3:48PM EDT | 425.00 | 2.44 | 2.27 | 2.32 | -0.09 | -3.56% | 1 | 9 | 21.17% |
| SPY241129P00430000 | 2024-05-31 9:59AM EDT | 430.00 | 2.75 | 2.43 | 2.48 | -0.06 | -2.14% | 214 | 7,120 | 20.58% |
| SPY241129P00435000 | 2024-05-24 9:51AM EDT | 435.00 | 2.97 | 2.61 | 2.67 | +0.06 | +2.06% | 2 | 7 | 20.04% |
| SPY241129P00440000 | 2024-05-30 10:39AM EDT | 440.00 | 3.41 | 2.83 | 2.88 | +0.11 | +3.33% | 1 | 44 | 19.49% |
| SPY241129P00445000 | 2024-05-30 12:09PM EDT | 445.00 | 3.51 | 3.01 | 3.11 | 0.00 | - | 3 | 3 | 18.95% |
| SPY241129P00450000 | 2024-05-31 3:22PM EDT | 450.00 | 3.77 | 3.26 | 3.37 | -0.05 | -1.31% | 15 | 149 | 18.42% |
| SPY241129P00455000 | 2024-05-31 1:25PM EDT | 455.00 | 4.32 | 3.57 | 3.67 | +0.33 | +8.27% | 1 | 41 | 17.90% |
| SPY241129P00460000 | 2024-05-30 10:43AM EDT | 460.00 | 4.58 | 3.88 | 3.99 | 0.00 | - | 2 | 592 | 17.37% |
| SPY241129P00461000 | 2024-05-29 10:52AM EDT | 461.00 | 4.37 | 3.94 | 4.06 | 0.00 | - | 1 | 13 | 17.27% |
| SPY241129P00462000 | 2024-05-28 3:53PM EDT | 462.00 | 4.21 | 4.00 | 4.13 | 0.00 | - | 1 | 2 | 17.17% |
| SPY241129P00463000 | 2024-05-15 11:19AM EDT | 463.00 | 4.35 | 4.07 | 4.21 | 0.00 | - | 1 | 1 | 17.08% |
| SPY241129P00464000 | 2024-05-10 12:05PM EDT | 464.00 | 5.47 | 4.14 | 4.28 | 0.00 | - | - | 1 | 16.97% |
| SPY241129P00465000 | 2024-05-24 9:30AM EDT | 465.00 | 4.53 | 4.22 | 4.36 | 0.00 | - | 15 | 28 | 16.87% |
| SPY241129P00466000 | 2024-05-16 12:30PM EDT | 466.00 | 4.40 | 4.30 | 4.43 | 0.00 | - | - | 2 | 16.75% |
| SPY241129P00467000 | 2024-05-31 12:10PM EDT | 467.00 | 5.59 | 4.38 | 4.51 | +1.05 | +23.13% | 4 | 1 | 16.65% |
| SPY241129P00468000 | 2024-05-30 11:54AM EDT | 468.00 | 5.17 | 4.46 | 4.60 | 0.00 | - | 200 | 201 | 16.56% |
| SPY241129P00469000 | 2024-05-30 12:22PM EDT | 469.00 | 5.19 | 4.54 | 4.68 | 0.00 | - | 134 | 304 | 16.45% |
| SPY241129P00470000 | 2024-05-31 2:01PM EDT | 470.00 | 5.61 | 4.62 | 4.77 | +0.24 | +4.47% | 1 | 117 | 16.36% |
| SPY241129P00471000 | 2024-05-07 2:53PM EDT | 471.00 | 6.80 | 4.71 | 4.85 | 0.00 | - | - | 448 | 16.25% |
| SPY241129P00472000 | 2024-05-09 9:46AM EDT | 472.00 | 6.80 | 4.80 | 4.94 | 0.00 | - | 1 | 606 | 16.14% |
| SPY241129P00473000 | 2024-05-30 2:21PM EDT | 473.00 | 5.58 | 4.89 | 5.03 | 0.00 | - | 2 | 8 | 16.04% |
| SPY241129P00475000 | 2024-05-31 3:53PM EDT | 475.00 | 5.35 | 5.05 | 5.23 | -0.59 | -9.93% | 21 | 678 | 15.85% |
| SPY241129P00476000 | 2024-05-30 3:57PM EDT | 476.00 | 5.95 | 5.17 | 5.32 | -0.22 | -3.57% | 2 | 488 | 15.74% |
| SPY241129P00477000 | 2024-05-17 12:29PM EDT | 477.00 | 5.52 | 5.27 | 5.43 | 0.00 | - | 1 | 460 | 15.65% |
| SPY241129P00478000 | 2024-05-30 3:56PM EDT | 478.00 | 6.37 | 5.37 | 5.53 | 0.00 | - | 2 | 412 | 15.54% |
| SPY241129P00479000 | 2024-05-24 2:24PM EDT | 479.00 | 5.51 | 5.48 | 5.64 | 0.00 | - | 10 | 16 | 15.45% |
| SPY241129P00480000 | 2024-05-31 2:24PM EDT | 480.00 | 6.73 | 5.57 | 5.74 | +0.10 | +1.51% | 32 | 687 | 15.34% |
| SPY241129P00481000 | 2024-05-17 10:24AM EDT | 481.00 | 7.05 | 5.70 | 5.85 | +1.09 | +18.29% | 1 | 2 | 15.24% |
| SPY241129P00482000 | 2024-05-15 3:55PM EDT | 482.00 | 5.94 | 5.81 | 5.97 | 0.00 | - | 40 | 42 | 15.14% |
| SPY241129P00483000 | 2024-05-30 11:11AM EDT | 483.00 | 6.83 | 5.93 | 6.09 | -0.12 | -1.73% | 32 | 634 | 15.05% |
| SPY241129P00484000 | 2024-05-31 9:31AM EDT | 484.00 | 6.94 | 6.05 | 6.21 | +0.08 | +1.17% | 121 | 557 | 14.95% |
| SPY241129P00485000 | 2024-05-31 12:12PM EDT | 485.00 | 7.99 | 6.16 | 6.32 | +1.00 | +14.31% | 227 | 6,144 | 14.83% |
| SPY241129P00486000 | 2024-05-21 3:35PM EDT | 486.00 | 5.91 | 6.29 | 6.45 | 0.00 | - | 10 | 13 | 14.74% |
| SPY241129P00487000 | 2024-05-20 11:01AM EDT | 487.00 | 6.25 | 6.41 | 6.58 | 0.00 | - | 1 | 394 | 14.64% |
| SPY241129P00488000 | 2024-05-23 11:08AM EDT | 488.00 | 6.51 | 6.54 | 6.71 | 0.00 | - | 1 | 2 | 14.54% |
| SPY241129P00489000 | 2024-05-22 12:01PM EDT | 489.00 | 6.45 | 6.68 | 6.85 | 0.00 | - | 1 | 4 | 14.44% |
| SPY241129P00490000 | 2024-05-31 3:54PM EDT | 490.00 | 7.18 | 6.81 | 6.99 | +0.27 | +3.91% | 12 | 147 | 14.35% |
| SPY241129P00491000 | 2024-05-20 10:42AM EDT | 491.00 | 6.71 | 6.95 | 7.13 | 0.00 | - | 1 | 5 | 14.24% |
| SPY241129P00492000 | 2024-05-20 10:05AM EDT | 492.00 | 6.90 | 7.10 | 7.27 | 0.00 | - | 2 | 8 | 14.14% |
| SPY241129P00493000 | 2024-05-30 10:43AM EDT | 493.00 | 8.68 | 7.25 | 7.42 | +0.20 | +2.36% | 2 | 18 | 14.04% |
| SPY241129P00494000 | 2024-05-22 9:32AM EDT | 494.00 | 7.12 | 7.41 | 7.57 | 0.00 | - | 1 | 6 | 13.94% |
| SPY241129P00495000 | 2024-05-31 2:53PM EDT | 495.00 | 9.15 | 7.57 | 7.73 | -0.05 | -0.54% | 5 | 70 | 13.84% |
| SPY241129P00496000 | 2024-05-30 10:40AM EDT | 496.00 | 8.98 | 7.71 | 7.89 | 0.00 | - | 2 | 534 | 13.74% |
| SPY241129P00497000 | 2024-05-20 10:01AM EDT | 497.00 | 9.01 | 7.88 | 8.05 | +1.39 | +18.24% | 21 | 588 | 13.64% |
| SPY241129P00498000 | 2024-05-31 9:46AM EDT | 498.00 | 8.95 | 8.04 | 8.22 | +1.33 | +17.45% | 10 | 7 | 13.54% |
| SPY241129P00499000 | 2024-05-31 1:16PM EDT | 499.00 | 10.19 | 8.23 | 8.39 | +0.85 | +9.10% | 80 | 33 | 13.44% |
| SPY241129P00500000 | 2024-05-31 3:53PM EDT | 500.00 | 8.79 | 8.39 | 8.57 | -1.34 | -13.23% | 1,528 | 2,265 | 13.34% |
| SPY241129P00501000 | 2024-05-20 10:23AM EDT | 501.00 | 8.26 | 8.58 | 8.75 | 0.00 | - | 1 | 1 | 13.24% |
| SPY241129P00502000 | 2024-05-29 10:48AM EDT | 502.00 | 9.43 | 8.77 | 8.93 | 0.00 | - | 1 | 555 | 13.14% |
| SPY241129P00503000 | 2024-05-30 1:05PM EDT | 503.00 | 9.91 | 8.96 | 9.12 | 0.00 | - | 52 | 80 | 13.04% |
| SPY241129P00504000 | 2024-05-30 1:38PM EDT | 504.00 | 10.02 | 9.15 | 9.32 | 0.00 | - | 104 | 117 | 12.94% |
| SPY241129P00505000 | 2024-05-30 9:38AM EDT | 505.00 | 10.52 | 9.33 | 9.52 | 0.00 | - | 10 | 228 | 12.84% |
| SPY241129P00506000 | 2024-05-31 4:11PM EDT | 506.00 | 9.67 | 9.55 | 9.72 | -1.72 | -15.10% | 70 | 493 | 12.74% |
| SPY241129P00507000 | 2024-05-28 1:51PM EDT | 507.00 | 9.77 | 9.76 | 9.93 | 0.00 | - | 2 | 3 | 12.64% |
| SPY241129P00508000 | 2024-05-31 4:11PM EDT | 508.00 | 10.08 | 9.97 | 10.14 | -0.53 | -5.00% | 14 | 35 | 12.53% |
| SPY241129P00509000 | 2024-05-31 12:37PM EDT | 509.00 | 13.09 | 10.21 | 10.36 | +1.64 | +14.32% | 136 | 704 | 12.43% |
| SPY241129P00510000 | 2024-05-31 4:11PM EDT | 510.00 | 10.54 | 10.39 | 10.59 | -1.16 | -9.91% | 2 | 288 | 12.33% |
| SPY241129P00511000 | 2024-05-29 12:57PM EDT | 511.00 | 11.27 | 10.66 | 10.82 | 0.00 | - | 1 | 5 | 12.23% |
| SPY241129P00512000 | 2024-05-30 10:12AM EDT | 512.00 | 12.40 | 10.89 | 11.06 | 0.00 | - | 5 | 14 | 12.13% |
| SPY241129P00513000 | 2024-05-20 12:07PM EDT | 513.00 | 10.60 | 11.13 | 11.30 | 0.00 | - | 2 | 4 | 12.03% |
| SPY241129P00514000 | 2024-05-24 1:14PM EDT | 514.00 | 11.12 | 11.35 | 11.55 | 0.00 | - | 2 | 16 | 11.92% |
| SPY241129P00515000 | 2024-05-31 4:11PM EDT | 515.00 | 11.75 | 11.66 | 11.80 | -1.40 | -10.65% | 1 | 208 | 11.82% |
| SPY241129P00516000 | 2024-05-31 4:08PM EDT | 516.00 | 12.02 | 11.86 | 12.07 | -1.11 | -8.45% | 3 | 17 | 11.72% |
| SPY241129P00517000 | 2024-05-31 10:33AM EDT | 517.00 | 14.83 | 12.10 | 12.34 | +1.34 | +9.93% | 6 | 210 | 11.62% |
| SPY241129P00518000 | 2024-05-31 10:29AM EDT | 518.00 | 14.90 | 12.41 | 12.61 | -2.85 | -16.06% | 60 | 6 | 11.51% |
| SPY241129P00519000 | 2024-05-31 4:08PM EDT | 519.00 | 12.83 | 12.69 | 12.90 | -1.35 | -9.52% | 78 | 1 | 11.41% |
| SPY241129P00520000 | 2024-05-31 1:35PM EDT | 520.00 | 13.20 | 12.98 | 13.18 | -1.10 | -7.69% | 115 | 428 | 11.30% |
| SPY241129P00521000 | 2024-05-31 10:50AM EDT | 521.00 | 16.33 | 13.27 | 13.48 | +1.49 | +10.04% | 35 | 45 | 11.19% |
| SPY241129P00522000 | 2024-05-30 2:31PM EDT | 522.00 | 15.08 | 13.55 | 13.79 | 0.00 | - | 25 | 45 | 11.09% |
| SPY241129P00523000 | 2024-05-29 10:00AM EDT | 523.00 | 14.98 | 13.88 | 14.10 | 0.00 | - | 1 | 5 | 10.99% |
| SPY241129P00524000 | 2024-05-31 12:21PM EDT | 524.00 | 18.39 | 14.26 | 14.42 | +1.30 | +7.61% | 25 | 42 | 10.88% |
| SPY241129P00525000 | 2024-05-31 12:21PM EDT | 525.00 | 17.52 | 14.53 | 14.75 | +0.59 | +3.48% | 31 | 168 | 10.77% |
| SPY241129P00526000 | 2024-05-30 10:31AM EDT | 526.00 | 16.61 | 14.84 | 15.09 | 0.00 | - | 2 | 38 | 10.67% |
| SPY241129P00527000 | 2024-05-30 9:30AM EDT | 527.00 | 16.95 | 15.19 | 15.43 | 0.00 | - | 4 | 25 | 10.55% |
| SPY241129P00528000 | 2024-05-31 4:13PM EDT | 528.00 | 15.81 | 15.57 | 15.79 | -1.54 | -8.88% | 51 | 29 | 10.45% |
| SPY241129P00529000 | 2024-05-31 10:11AM EDT | 529.00 | 18.24 | 15.90 | 16.15 | +1.25 | +7.36% | 1 | 146 | 10.34% |
| SPY241129P00530000 | 2024-05-31 12:21PM EDT | 530.00 | 21.03 | 16.31 | 16.53 | +2.98 | +16.51% | 117 | 479 | 10.23% |
| SPY241129P00531000 | 2024-05-31 1:51PM EDT | 531.00 | 20.00 | 16.69 | 16.91 | +3.85 | +23.84% | 90 | 10 | 10.12% |
| SPY241129P00532000 | 2024-05-31 9:38AM EDT | 532.00 | 18.87 | 17.07 | 17.31 | +1.20 | +6.79% | 40 | 26 | 10.01% |
| SPY241129P00533000 | 2024-05-30 11:58AM EDT | 533.00 | 19.59 | 17.47 | 17.71 | 0.00 | - | 80 | 84 | 9.90% |
| SPY241129P00534000 | 2024-05-30 2:52PM EDT | 534.00 | 19.87 | 17.89 | 18.13 | 0.00 | - | 323 | 323 | 9.79% |
| SPY241129P00535000 | 2024-05-30 10:37AM EDT | 535.00 | 20.58 | 18.32 | 18.56 | 0.00 | - | 166 | 541 | 9.68% |
| SPY241129P00536000 | 2024-05-31 10:10AM EDT | 536.00 | 20.22 | 18.72 | 19.01 | -1.39 | -6.43% | 6 | 1,253 | 9.57% |
| SPY241129P00540000 | 2024-05-31 3:48PM EDT | 540.00 | 22.75 | 20.65 | 20.90 | -0.09 | -0.39% | 8 | 1,075 | 9.13% |
| SPY241129P00545000 | 2024-05-30 1:21PM EDT | 545.00 | 28.47 | 23.09 | 23.82 | +3.28 | +13.02% | 1 | 532 | 8.76% |
| SPY241129P00550000 | 2024-05-31 3:51PM EDT | 550.00 | 28.25 | 26.11 | 26.91 | -0.95 | -3.25% | 4 | 23 | 8.25% |
| SPY241129P00555000 | 2024-05-22 2:32PM EDT | 555.00 | 30.09 | 29.56 | 30.42 | 0.00 | - | 1 | 1 | 7.79% |
| SPY241129P00560000 | 2024-05-31 10:09AM EDT | 560.00 | 37.57 | 33.42 | 34.33 | -0.33 | -0.87% | 2 | 3 | 7.37% |
| SPY241129P00565000 | 2024-05-29 11:58AM EDT | 565.00 | 39.16 | 37.67 | 38.62 | 0.00 | - | 1 | 5 | 7.04% |
| SPY241129P00570000 | 2024-05-29 3:58PM EDT | 570.00 | 44.56 | 42.21 | 43.19 | +0.16 | +0.36% | 3 | 3 | 6.82% |
| SPY241129P00575000 | 2024-05-30 11:18AM EDT | 575.00 | 51.38 | 47.05 | 48.08 | 0.00 | - | 2 | 0 | 7.12% |
| SPY241129P00580000 | 2024-05-31 10:09AM EDT | 580.00 | 56.95 | 52.05 | 53.10 | -0.44 | -0.77% | 2 | 0 | 7.75% |
| SPY241129P00590000 | 2024-05-29 12:38PM EDT | 590.00 | 62.96 | 62.03 | 63.11 | 0.00 | - | 10 | 0 | 8.89% |
| SPY241129P00600000 | 2024-05-29 12:38PM EDT | 600.00 | 73.18 | 72.01 | 73.13 | 0.00 | - | 10 | 10 | 10.03% |
| SPY241129P00605000 | 2024-05-31 9:41AM EDT | 605.00 | 80.50 | 77.00 | 78.14 | -0.16 | -0.20% | 9 | 1 | 10.58% |
| SPY241129P00610000 | 2024-05-16 9:53AM EDT | 610.00 | 79.72 | 82.00 | 83.14 | 0.00 | - | - | 0 | 11.10% |
| SPY241129P00630000 | 2024-05-20 10:38AM EDT | 630.00 | 98.80 | 101.97 | 103.18 | 0.00 | - | 2 | 0 | 13.23% |
| SPY241129P00635000 | 2024-05-17 3:17PM EDT | 635.00 | 105.88 | 106.96 | 108.19 | 0.00 | - | 2 | 0 | 13.75% |
© 2024 Yahoo. All rights reserved.