SPDR S&P 500 ETF Trust (SPY)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 11:01AM EDT. Market open.
Callsfor31 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY250131C00345000 | 2024-06-21 3:10PM EDT | 345.00 | 210.00 | 207.85 | 210.84 | 0.00 | - | 1 | 1 | 50.43% |
| SPY250131C00400000 | 2024-05-15 10:13AM EDT | 400.00 | 140.25 | 151.15 | 153.62 | 0.00 | - | - | 1 | 36.66% |
| SPY250131C00410000 | 2024-05-23 12:36PM EDT | 410.00 | 135.23 | 147.54 | 150.07 | 0.00 | - | 1 | 2 | 41.58% |
| SPY250131C00420000 | 2024-06-14 1:59PM EDT | 420.00 | 134.69 | 137.03 | 139.52 | 0.00 | - | 1 | 2 | 38.64% |
| SPY250131C00435000 | 2024-06-18 10:16AM EDT | 435.00 | 126.57 | 123.08 | 125.47 | 0.00 | - | 7 | 8 | 36.02% |
| SPY250131C00440000 | 2024-06-13 10:25AM EDT | 440.00 | 115.23 | 118.47 | 120.83 | 0.00 | - | 1 | 3 | 35.18% |
| SPY250131C00445000 | 2024-06-25 1:58PM EDT | 445.00 | 115.00 | 113.69 | 116.20 | +14.86 | +14.84% | 105 | 52 | 34.33% |
| SPY250131C00450000 | 2024-06-21 2:34PM EDT | 450.00 | 111.24 | 109.33 | 111.60 | 0.00 | - | 5 | 21 | 33.50% |
| SPY250131C00455000 | 2024-06-26 10:24AM EDT | 455.00 | 106.40 | 104.77 | 106.78 | -0.96 | -0.89% | 2 | 1 | 32.48% |
| SPY250131C00460000 | 2024-06-24 12:21PM EDT | 460.00 | 103.50 | 100.27 | 102.46 | 0.00 | - | 18 | 27 | 31.86% |
| SPY250131C00464000 | 2024-06-17 12:29PM EDT | 464.00 | 97.57 | 96.65 | 98.59 | 0.00 | - | 3 | 4 | 31.02% |
| SPY250131C00465000 | 2024-06-25 1:40PM EDT | 465.00 | 96.60 | 95.76 | 97.66 | +19.15 | +24.73% | 1 | 35 | 30.84% |
| SPY250131C00469000 | 2024-05-07 11:11AM EDT | 469.00 | 71.86 | 82.81 | 84.55 | 0.00 | - | - | 1 | 22.18% |
| SPY250131C00470000 | 2024-06-24 12:21PM EDT | 470.00 | 94.52 | 91.32 | 93.42 | 0.00 | - | 18 | 19 | 30.25% |
| SPY250131C00473000 | 2024-06-17 12:17PM EDT | 473.00 | 88.40 | 88.64 | 90.47 | 0.00 | - | - | 1 | 29.57% |
| SPY250131C00475000 | 2024-05-17 11:28AM EDT | 475.00 | 74.54 | 84.27 | 86.30 | 0.00 | - | 6 | 6 | 27.41% |
| SPY250131C00479000 | 2024-06-04 12:49PM EDT | 479.00 | 68.58 | 83.39 | 85.40 | 0.00 | - | 2 | 1 | 28.84% |
| SPY250131C00480000 | 2024-06-21 11:59AM EDT | 480.00 | 85.00 | 82.52 | 84.29 | 0.00 | - | 25 | 27 | 28.51% |
| SPY250131C00481000 | 2024-05-15 4:05PM EDT | 481.00 | 70.04 | 79.05 | 81.01 | 0.00 | - | - | 1 | 26.56% |
| SPY250131C00485000 | 2024-06-17 2:11PM EDT | 485.00 | 81.42 | 78.16 | 80.12 | 0.00 | - | 23 | 26 | 27.91% |
| SPY250131C00486000 | 2024-05-16 10:46AM EDT | 486.00 | 67.29 | 74.74 | 76.65 | 0.00 | - | - | 0 | 25.85% |
| SPY250131C00487000 | 2024-06-03 2:07PM EDT | 487.00 | 61.15 | 76.46 | 78.39 | 0.00 | - | 4 | 2 | 27.61% |
| SPY250131C00488000 | 2024-06-24 4:00PM EDT | 488.00 | 75.62 | 75.64 | 77.78 | 0.00 | - | 1 | 3 | 27.65% |
| SPY250131C00490000 | 2024-06-20 1:38PM EDT | 490.00 | 74.46 | 73.87 | 75.56 | 0.00 | - | 3 | 8 | 27.00% |
| SPY250131C00494000 | 2024-06-21 10:59AM EDT | 494.00 | 72.50 | 70.53 | 72.34 | 0.00 | - | 1 | 1 | 26.55% |
| SPY250131C00495000 | 2024-06-18 10:50AM EDT | 495.00 | 72.24 | 69.87 | 71.64 | 0.00 | - | 3 | 31 | 26.51% |
| SPY250131C00496000 | 2024-06-03 2:04PM EDT | 496.00 | 53.74 | 68.81 | 70.67 | 0.00 | - | 4 | 0 | 26.28% |
| SPY250131C00497000 | 2024-05-31 12:36PM EDT | 497.00 | 48.48 | 67.97 | 69.82 | 0.00 | - | 8 | 5 | 26.14% |
| SPY250131C00498000 | 2024-05-31 10:35AM EDT | 498.00 | 48.70 | 67.16 | 68.83 | 0.00 | - | 4 | 4 | 25.89% |
| SPY250131C00499000 | 2024-06-14 12:01PM EDT | 499.00 | 63.59 | 66.51 | 68.34 | 0.00 | - | 1 | 7 | 25.99% |
| SPY250131C00500000 | 2024-06-25 3:28PM EDT | 500.00 | 67.00 | 65.47 | 67.28 | -0.01 | -0.01% | 9 | 16 | 25.69% |
| SPY250131C00502000 | 2024-05-28 3:10PM EDT | 502.00 | 52.09 | 63.81 | 65.60 | 0.00 | - | 8 | 6 | 25.40% |
| SPY250131C00503000 | 2024-06-26 10:38AM EDT | 503.00 | 63.79 | 62.99 | 64.76 | -0.13 | -0.20% | 8 | 5 | 25.25% |
| SPY250131C00504000 | 2024-06-24 2:19PM EDT | 504.00 | 63.12 | 62.03 | 63.65 | 0.00 | - | 4 | 6 | 24.92% |
| SPY250131C00505000 | 2024-06-21 3:48PM EDT | 505.00 | 62.80 | 61.21 | 63.00 | 0.00 | - | 4 | 14 | 24.90% |
| SPY250131C00506000 | 2024-06-20 12:02PM EDT | 506.00 | 64.16 | 60.71 | 62.28 | 0.00 | - | 1 | 7 | 24.83% |
| SPY250131C00507000 | 2024-05-29 3:44PM EDT | 507.00 | 46.97 | 59.71 | 61.55 | 0.00 | - | 6 | 12 | 24.75% |
| SPY250131C00508000 | 2024-06-05 11:42AM EDT | 508.00 | 49.69 | 58.90 | 60.55 | 0.00 | - | 10 | 10 | 24.49% |
| SPY250131C00509000 | 2024-06-26 10:38AM EDT | 509.00 | 58.84 | 58.04 | 59.53 | +2.97 | +5.32% | 4 | 1 | 24.22% |
| SPY250131C00510000 | 2024-06-25 3:16PM EDT | 510.00 | 58.59 | 57.29 | 58.91 | +9.51 | +19.38% | 2 | 11 | 24.20% |
| SPY250131C00512000 | 2024-06-13 2:53PM EDT | 512.00 | 54.00 | 55.87 | 57.29 | 0.00 | - | 17 | 27 | 23.93% |
| SPY250131C00513000 | 2024-06-24 10:31AM EDT | 513.00 | 57.70 | 55.04 | 56.48 | 0.00 | - | 1 | 2 | 23.78% |
| SPY250131C00514000 | 2024-06-10 11:26AM EDT | 514.00 | 46.35 | 54.10 | 55.67 | 0.00 | - | 10 | 10 | 23.64% |
| SPY250131C00515000 | 2024-06-20 11:05AM EDT | 515.00 | 56.79 | 53.30 | 55.02 | 0.00 | - | 10 | 5 | 23.60% |
| SPY250131C00516000 | 2024-05-16 11:40AM EDT | 516.00 | 43.80 | 50.14 | 51.67 | 0.00 | - | 1 | 1 | 21.83% |
| SPY250131C00517000 | 2024-06-25 9:45AM EDT | 517.00 | 52.44 | 51.73 | 53.28 | +13.59 | +34.98% | 1 | 2 | 23.23% |
| SPY250131C00518000 | 2024-06-12 10:43AM EDT | 518.00 | 49.99 | 51.06 | 52.48 | 0.00 | - | 4 | 6 | 23.09% |
| SPY250131C00519000 | 2024-06-20 12:08PM EDT | 519.00 | 53.71 | 50.17 | 51.72 | 0.00 | - | 1 | 12 | 22.97% |
| SPY250131C00520000 | 2024-06-18 3:21PM EDT | 520.00 | 52.18 | 49.44 | 50.91 | 0.00 | - | 3 | 58 | 22.82% |
| SPY250131C00521000 | 2024-06-18 10:24AM EDT | 521.00 | 50.98 | 48.63 | 50.15 | 0.00 | - | 5 | 9 | 22.69% |
| SPY250131C00522000 | 2024-06-17 10:22AM EDT | 522.00 | 46.40 | 47.97 | 49.40 | 0.00 | - | 10 | 12 | 22.58% |
| SPY250131C00523000 | 2024-06-17 4:03PM EDT | 523.00 | 48.86 | 47.06 | 48.58 | 0.00 | - | 22 | 12 | 22.41% |
| SPY250131C00525000 | 2024-06-25 3:13PM EDT | 525.00 | 46.78 | 45.75 | 47.10 | -0.47 | -0.99% | 4 | 23 | 22.18% |
| SPY250131C00526000 | 2024-05-30 9:36AM EDT | 526.00 | 31.51 | 44.94 | 46.32 | 0.00 | - | 1 | 7 | 22.04% |
| SPY250131C00527000 | 2024-06-24 10:04AM EDT | 527.00 | 46.80 | 44.25 | 45.57 | 0.00 | - | 1 | 67 | 21.91% |
| SPY250131C00528000 | 2024-06-26 9:39AM EDT | 528.00 | 43.56 | 43.34 | 44.75 | +3.11 | +7.69% | 2 | 3 | 21.74% |
| SPY250131C00529000 | 2024-06-25 1:08PM EDT | 529.00 | 42.68 | 42.75 | 44.06 | -3.62 | -7.82% | 100 | 50 | 21.64% |
| SPY250131C00530000 | 2024-06-25 1:07PM EDT | 530.00 | 41.91 | 41.88 | 43.07 | -1.23 | -2.85% | 2 | 44 | 21.36% |
| SPY250131C00531000 | 2024-06-26 9:33AM EDT | 531.00 | 41.48 | 41.29 | 42.56 | -0.78 | -1.85% | 2 | 67 | 21.37% |
| SPY250131C00533000 | 2024-06-26 9:48AM EDT | 533.00 | 40.28 | 39.68 | 41.03 | +2.52 | +6.67% | 4 | 29 | 21.08% |
| SPY250131C00534000 | 2024-06-26 10:24AM EDT | 534.00 | 40.06 | 38.98 | 40.25 | -1.89 | -4.51% | 2 | 18 | 20.92% |
| SPY250131C00535000 | 2024-06-25 12:06PM EDT | 535.00 | 39.13 | 38.24 | 39.57 | -1.57 | -3.86% | 4 | 8 | 20.82% |
| SPY250131C00536000 | 2024-06-25 10:41AM EDT | 536.00 | 38.50 | 37.62 | 38.84 | +3.19 | +9.03% | 182 | 91 | 20.68% |
| SPY250131C00540000 | 2024-06-26 9:48AM EDT | 540.00 | 35.29 | 34.82 | 35.81 | -2.24 | -5.97% | 4 | 481 | 20.06% |
| SPY250131C00545000 | 2024-06-26 9:38AM EDT | 545.00 | 31.73 | 31.51 | 32.54 | +0.13 | +0.41% | 50 | 54 | 19.53% |
| SPY250131C00550000 | 2024-06-26 9:49AM EDT | 550.00 | 28.66 | 28.25 | 29.23 | -1.49 | -4.94% | 16 | 267 | 18.92% |
| SPY250131C00555000 | 2024-06-26 9:49AM EDT | 555.00 | 25.60 | 25.03 | 26.07 | -0.11 | -0.43% | 43 | 27 | 18.32% |
| SPY250131C00560000 | 2024-06-24 1:35PM EDT | 560.00 | 23.00 | 22.10 | 23.09 | 0.00 | - | 17 | 205 | 17.74% |
| SPY250131C00565000 | 2024-06-21 11:33AM EDT | 565.00 | 20.48 | 19.75 | 19.88 | 0.00 | - | 4 | 23 | 16.95% |
| SPY250131C00570000 | 2024-06-25 12:15PM EDT | 570.00 | 17.47 | 17.21 | 17.34 | +0.38 | +2.22% | 2 | 709 | 16.46% |
| SPY250131C00575000 | 2024-06-24 2:35PM EDT | 575.00 | 15.14 | 14.93 | 15.06 | 0.00 | - | 16 | 83 | 16.04% |
| SPY250131C00580000 | 2024-06-26 9:39AM EDT | 580.00 | 12.61 | 12.72 | 12.86 | 0.00 | - | 3 | 317 | 15.56% |
| SPY250131C00585000 | 2024-06-26 10:28AM EDT | 585.00 | 10.85 | 10.84 | 10.96 | -0.45 | -3.98% | 2 | 55 | 15.17% |
| SPY250131C00590000 | 2024-06-25 9:30AM EDT | 590.00 | 9.40 | 9.15 | 9.27 | -1.33 | -12.40% | 2 | 34 | 14.81% |
| SPY250131C00595000 | 2024-06-20 9:30AM EDT | 595.00 | 9.09 | 7.65 | 7.74 | 0.00 | - | 12 | 3 | 14.45% |
| SPY250131C00600000 | 2024-06-25 3:35PM EDT | 600.00 | 6.68 | 6.37 | 6.48 | -0.05 | -0.74% | 1 | 223 | 14.18% |
| SPY250131C00605000 | 2024-05-29 12:24PM EDT | 605.00 | 2.69 | 5.27 | 5.35 | 0.00 | - | 2 | 2 | 13.90% |
| SPY250131C00610000 | 2024-06-24 1:56PM EDT | 610.00 | 4.70 | 4.33 | 4.41 | 0.00 | - | 5 | 36 | 13.67% |
| SPY250131C00615000 | 2024-06-25 2:25PM EDT | 615.00 | 3.74 | 3.55 | 3.63 | -0.50 | -11.79% | 10 | 29 | 13.49% |
| SPY250131C00620000 | 2024-06-20 3:36PM EDT | 620.00 | 3.49 | 2.88 | 2.95 | 0.00 | - | 3 | 17 | 13.29% |
| SPY250131C00625000 | 2024-06-25 3:41PM EDT | 625.00 | 2.46 | 2.34 | 2.40 | -0.42 | -14.58% | 8 | 30 | 13.14% |
| SPY250131C00630000 | 2024-06-25 3:47PM EDT | 630.00 | 2.02 | 1.90 | 1.97 | -0.26 | -11.40% | 11 | 19 | 13.05% |
| SPY250131C00640000 | 2024-06-25 3:24PM EDT | 640.00 | 1.35 | 1.24 | 1.30 | +0.20 | +17.39% | 5 | 19 | 12.87% |
| SPY250131C00645000 | 2024-06-26 10:07AM EDT | 645.00 | 1.03 | 1.01 | 1.07 | -0.20 | -16.26% | 1 | 238 | 12.84% |
| SPY250131C00650000 | 2024-06-24 10:49AM EDT | 650.00 | 0.91 | 0.82 | 0.87 | -0.11 | -10.78% | 3 | 6 | 12.79% |
| SPY250131C00655000 | 2024-06-25 3:45PM EDT | 655.00 | 0.74 | 0.67 | 0.72 | -0.15 | -16.85% | 4 | 25 | 12.80% |
| SPY250131C00660000 | 2024-06-25 3:53PM EDT | 660.00 | 0.61 | 0.56 | 0.60 | -0.07 | -10.29% | 6 | 9 | 12.83% |
| SPY250131C00665000 | 2024-06-25 10:37AM EDT | 665.00 | 0.54 | 0.47 | 0.50 | +0.17 | +45.95% | 4 | 25 | 12.86% |
| SPY250131C00675000 | 2024-06-26 10:07AM EDT | 675.00 | 0.35 | 0.34 | 0.37 | -0.10 | -22.22% | 1 | 21 | 13.05% |
Putsfor31 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY250131P00340000 | 2024-06-24 4:13PM EDT | 340.00 | 1.20 | 1.06 | 1.10 | 0.00 | - | 4 | 55 | 31.57% |
| SPY250131P00345000 | 2024-06-21 10:51AM EDT | 345.00 | 1.28 | 1.12 | 1.16 | 0.00 | - | 18 | 30 | 30.98% |
| SPY250131P00350000 | 2024-06-12 9:38AM EDT | 350.00 | 1.15 | 1.18 | 1.22 | 0.00 | - | 25 | 27 | 30.39% |
| SPY250131P00360000 | 2024-06-26 10:13AM EDT | 360.00 | 1.33 | 1.31 | 1.34 | -0.06 | -4.32% | 2 | 14 | 29.18% |
| SPY250131P00365000 | 2024-06-20 10:44AM EDT | 365.00 | 1.48 | 1.39 | 1.43 | 0.00 | - | 100 | 51 | 28.68% |
| SPY250131P00370000 | 2024-06-26 10:07AM EDT | 370.00 | 1.48 | 1.46 | 1.49 | +0.01 | +0.68% | 2 | 8 | 28.05% |
| SPY250131P00375000 | 2024-06-10 1:46PM EDT | 375.00 | 1.65 | 1.53 | 1.57 | 0.00 | - | 9 | 11 | 27.48% |
| SPY250131P00380000 | 2024-06-25 1:45PM EDT | 380.00 | 1.68 | 1.62 | 1.66 | -0.05 | -2.89% | 1 | 31 | 26.94% |
| SPY250131P00385000 | 2024-06-11 10:46AM EDT | 385.00 | 1.87 | 1.72 | 1.76 | 0.00 | - | - | 2 | 26.41% |
| SPY250131P00390000 | 2024-06-20 2:34PM EDT | 390.00 | 1.94 | 1.81 | 1.85 | 0.00 | - | 10 | 11 | 25.84% |
| SPY250131P00395000 | 2024-06-24 11:11AM EDT | 395.00 | 2.01 | 1.91 | 1.95 | 0.00 | - | 1 | 38 | 25.28% |
| SPY250131P00400000 | 2024-06-26 10:13AM EDT | 400.00 | 2.02 | 2.03 | 2.07 | -0.07 | -3.35% | 2 | 36 | 24.77% |
| SPY250131P00405000 | 2024-06-21 12:41PM EDT | 405.00 | 2.31 | 2.14 | 2.20 | 0.00 | - | 20 | 24 | 24.25% |
| SPY250131P00410000 | 2024-06-24 1:55PM EDT | 410.00 | 2.42 | 2.28 | 2.33 | 0.00 | - | 2 | 308 | 23.73% |
| SPY250131P00415000 | 2024-06-06 10:20AM EDT | 415.00 | 2.68 | 2.42 | 2.47 | 0.00 | - | 14 | 21 | 23.20% |
| SPY250131P00420000 | 2024-06-25 1:52PM EDT | 420.00 | 2.67 | 2.57 | 2.63 | -0.28 | -9.49% | 1 | 15 | 22.69% |
| SPY250131P00425000 | 2024-06-20 1:43PM EDT | 425.00 | 2.97 | 2.73 | 2.78 | 0.00 | - | 11 | 25 | 22.15% |
| SPY250131P00430000 | 2024-06-26 10:07AM EDT | 430.00 | 2.90 | 2.91 | 2.96 | -0.08 | -2.68% | 2 | 30 | 21.65% |
| SPY250131P00435000 | 2024-06-25 11:26AM EDT | 435.00 | 3.22 | 3.09 | 3.15 | +0.01 | +0.31% | 2 | 22 | 21.14% |
| SPY250131P00440000 | 2024-06-17 2:10PM EDT | 440.00 | 3.42 | 3.32 | 3.38 | +0.14 | +4.27% | 5 | 19 | 20.67% |
| SPY250131P00445000 | 2024-06-17 1:06PM EDT | 445.00 | 3.62 | 3.53 | 3.60 | 0.00 | - | 1 | 15 | 20.16% |
| SPY250131P00450000 | 2024-06-25 3:58PM EDT | 450.00 | 3.80 | 3.81 | 3.88 | -0.18 | -4.52% | 9 | 48 | 19.71% |
| SPY250131P00455000 | 2024-06-12 9:30AM EDT | 455.00 | 4.01 | 4.08 | 4.15 | 0.00 | - | 6 | 22 | 19.21% |
| SPY250131P00460000 | 2024-06-24 1:15PM EDT | 460.00 | 4.60 | 4.40 | 4.48 | 0.00 | - | 25 | 41 | 18.77% |
| SPY250131P00461000 | 2024-06-24 3:13PM EDT | 461.00 | 4.61 | 4.44 | 4.52 | 0.00 | - | 1 | 16 | 18.64% |
| SPY250131P00462000 | 2024-06-06 10:22AM EDT | 462.00 | 5.14 | 4.49 | 4.58 | 0.00 | - | 7 | 9 | 18.54% |
| SPY250131P00463000 | 2024-06-21 10:22AM EDT | 463.00 | 4.87 | 4.57 | 4.66 | 0.00 | - | 6 | 23 | 18.46% |
| SPY250131P00464000 | 2024-06-14 10:24AM EDT | 464.00 | 4.96 | 4.63 | 4.71 | 0.00 | - | 1 | 14 | 18.34% |
| SPY250131P00465000 | 2024-06-25 3:18PM EDT | 465.00 | 4.77 | 4.70 | 4.78 | -0.44 | -8.45% | 24 | 156 | 18.25% |
| SPY250131P00466000 | 2024-06-06 10:03AM EDT | 466.00 | 5.51 | 4.79 | 4.88 | 0.00 | - | 15 | 18 | 18.19% |
| SPY250131P00467000 | 2024-06-21 11:24AM EDT | 467.00 | 5.16 | 4.89 | 4.97 | 0.00 | - | 2 | 13 | 18.12% |
| SPY250131P00468000 | 2024-06-06 10:22AM EDT | 468.00 | 5.65 | 4.94 | 5.00 | 0.00 | - | 12 | 19 | 17.97% |
| SPY250131P00469000 | 2024-06-17 10:17AM EDT | 469.00 | 5.30 | 5.03 | 5.09 | 0.00 | - | 11 | 19 | 17.89% |
| SPY250131P00470000 | 2024-06-20 2:06PM EDT | 470.00 | 5.25 | 5.07 | 5.17 | 0.00 | - | 1 | 54 | 17.80% |
| SPY250131P00471000 | 2024-06-06 10:22AM EDT | 471.00 | 5.94 | 5.17 | 5.25 | 0.00 | - | 18 | 20 | 17.71% |
| SPY250131P00472000 | 2024-06-20 1:05PM EDT | 472.00 | 5.57 | 5.27 | 5.35 | 0.00 | - | 1 | 28 | 17.64% |
| SPY250131P00473000 | 2024-06-11 10:46AM EDT | 473.00 | 6.12 | 5.32 | 5.41 | 0.00 | - | 1 | 31 | 17.53% |
| SPY250131P00474000 | 2024-06-06 10:22AM EDT | 474.00 | 6.26 | 5.44 | 5.52 | 0.00 | - | 14 | 25 | 17.46% |
| SPY250131P00475000 | 2024-06-25 3:18PM EDT | 475.00 | 5.48 | 5.50 | 5.59 | -0.07 | -1.26% | 29 | 290 | 17.35% |
| SPY250131P00476000 | 2024-06-24 1:39PM EDT | 476.00 | 5.82 | 5.55 | 5.65 | 0.00 | - | 2 | 15 | 17.23% |
| SPY250131P00477000 | 2024-06-06 10:03AM EDT | 477.00 | 6.57 | 5.68 | 5.77 | 0.00 | - | 22 | 24 | 17.17% |
| SPY250131P00478000 | 2024-06-12 10:33AM EDT | 478.00 | 5.55 | 5.79 | 5.88 | 0.00 | - | 1 | 28 | 17.10% |
| SPY250131P00479000 | 2024-06-07 9:34AM EDT | 479.00 | 7.03 | 5.83 | 5.91 | 0.00 | - | 1 | 25 | 16.95% |
| SPY250131P00480000 | 2024-06-25 3:59PM EDT | 480.00 | 5.87 | 5.96 | 6.04 | -0.33 | -5.32% | 6 | 69 | 16.89% |
| SPY250131P00481000 | 2024-06-17 3:29PM EDT | 481.00 | 5.82 | 6.06 | 6.16 | 0.00 | - | 1 | 26 | 16.83% |
| SPY250131P00482000 | 2024-06-24 11:11AM EDT | 482.00 | 6.17 | 6.13 | 6.23 | 0.00 | - | 1 | 30 | 16.71% |
| SPY250131P00483000 | 2024-06-06 10:22AM EDT | 483.00 | 7.26 | 6.27 | 6.36 | 0.00 | - | - | 14 | 16.65% |
| SPY250131P00484000 | 2024-06-06 10:22AM EDT | 484.00 | 7.36 | 6.35 | 6.46 | 0.00 | - | - | 16 | 16.55% |
| SPY250131P00485000 | 2024-06-24 12:39PM EDT | 485.00 | 6.41 | 6.47 | 6.56 | 0.00 | - | 5 | 34 | 16.46% |
| SPY250131P00486000 | 2024-06-21 3:57PM EDT | 486.00 | 6.77 | 6.53 | 6.62 | 0.00 | - | 1 | 19 | 16.32% |
| SPY250131P00487000 | 2024-06-17 2:13PM EDT | 487.00 | 6.40 | 6.68 | 6.76 | 0.00 | - | 1 | 23 | 16.26% |
| SPY250131P00488000 | 2024-06-17 2:12PM EDT | 488.00 | 6.48 | 6.79 | 6.89 | 0.00 | - | 3 | 20 | 16.19% |
| SPY250131P00489000 | 2024-06-21 3:54PM EDT | 489.00 | 7.05 | 6.86 | 6.97 | 0.00 | - | 1 | 39 | 16.07% |
| SPY250131P00490000 | 2024-06-20 12:24PM EDT | 490.00 | 7.12 | 6.97 | 7.08 | 0.00 | - | 26 | 80 | 15.98% |
| SPY250131P00491000 | 2024-06-18 10:26AM EDT | 491.00 | 6.98 | 7.14 | 7.24 | 0.00 | - | 1 | 24 | 15.92% |
| SPY250131P00492000 | 2024-06-20 9:33AM EDT | 492.00 | 6.93 | 7.20 | 7.33 | 0.00 | - | 3 | 2 | 15.81% |
| SPY250131P00493000 | 2024-06-18 9:36AM EDT | 493.00 | 7.03 | 7.35 | 7.46 | 0.00 | - | 1 | 2 | 15.73% |
| SPY250131P00494000 | 2024-06-25 10:04AM EDT | 494.00 | 7.75 | 7.47 | 7.58 | -0.05 | -0.64% | 2 | 5 | 15.63% |
| SPY250131P00495000 | 2024-06-18 9:43AM EDT | 495.00 | 7.25 | 7.58 | 7.69 | 0.00 | - | 1 | 124 | 15.53% |
| SPY250131P00496000 | 2024-06-20 9:42AM EDT | 496.00 | 7.31 | 7.73 | 7.83 | 0.00 | - | 1 | 12 | 15.45% |
| SPY250131P00497000 | 2024-06-20 9:43AM EDT | 497.00 | 7.42 | 7.86 | 7.94 | 0.00 | - | 1 | 1 | 15.34% |
| SPY250131P00498000 | 2024-06-20 9:39AM EDT | 498.00 | 7.57 | 8.01 | 8.09 | 0.00 | - | - | 1 | 15.26% |
| SPY250131P00499000 | 2024-06-17 3:35PM EDT | 499.00 | 7.75 | 8.11 | 8.23 | 0.00 | - | 2 | 2 | 15.17% |
| SPY250131P00500000 | 2024-06-26 10:15AM EDT | 500.00 | 8.25 | 8.23 | 8.34 | -0.25 | -2.94% | 12 | 240 | 15.06% |
| SPY250131P00501000 | 2024-06-20 9:30AM EDT | 501.00 | 7.96 | 8.38 | 8.50 | 0.00 | - | 1 | 4 | 14.98% |
| SPY250131P00502000 | 2024-06-17 4:06PM EDT | 502.00 | 8.40 | 8.54 | 8.63 | 0.00 | - | 2 | 2 | 14.88% |
| SPY250131P00503000 | 2024-06-17 2:06PM EDT | 503.00 | 8.27 | 8.71 | 8.80 | 0.00 | - | 1 | 0 | 14.81% |
| SPY250131P00504000 | 2024-06-17 4:06PM EDT | 504.00 | 8.68 | 8.83 | 8.95 | 0.00 | - | 2 | 6 | 14.72% |
| SPY250131P00505000 | 2024-06-21 9:30AM EDT | 505.00 | 9.50 | 8.97 | 9.11 | 0.00 | - | 1 | 522 | 14.63% |
| SPY250131P00506000 | 2024-06-17 2:33PM EDT | 506.00 | 8.69 | 9.11 | 9.24 | 0.00 | - | 2 | 73 | 14.52% |
| SPY250131P00507000 | 2024-06-20 10:07AM EDT | 507.00 | 8.84 | 9.27 | 9.38 | 0.00 | - | 1 | 2 | 14.42% |
| SPY250131P00508000 | 2024-06-20 9:33AM EDT | 508.00 | 9.00 | 9.43 | 9.52 | 0.00 | - | 1 | 9 | 14.31% |
| SPY250131P00509000 | 2024-05-24 2:25PM EDT | 509.00 | 12.69 | 9.64 | 9.85 | 0.00 | - | 2 | 2 | 14.34% |
| SPY250131P00510000 | 2024-06-20 9:48AM EDT | 510.00 | 9.71 | 9.76 | 9.86 | +0.55 | +6.00% | 15 | 37 | 14.13% |
| SPY250131P00511000 | 2024-06-17 4:14PM EDT | 511.00 | 9.68 | 9.93 | 10.05 | 0.00 | - | 4 | 5 | 14.05% |
| SPY250131P00512000 | 2024-06-17 4:13PM EDT | 512.00 | 9.84 | 10.09 | 10.21 | 0.00 | - | 3 | 5 | 13.95% |
| SPY250131P00513000 | 2024-06-06 3:57PM EDT | 513.00 | 12.30 | 10.28 | 10.39 | 0.00 | - | 1 | 7 | 13.86% |
| SPY250131P00514000 | 2024-06-18 10:11AM EDT | 514.00 | 10.00 | 10.47 | 10.65 | 0.00 | - | 1 | 53 | 13.82% |
| SPY250131P00515000 | 2024-06-24 1:56PM EDT | 515.00 | 10.85 | 10.70 | 10.80 | 0.00 | - | 1 | 100 | 13.70% |
| SPY250131P00516000 | 2024-06-07 11:17AM EDT | 516.00 | 13.10 | 10.89 | 11.00 | 0.00 | - | 2 | 1 | 13.62% |
| SPY250131P00517000 | 2024-06-12 11:28AM EDT | 517.00 | 11.05 | 11.03 | 11.18 | 0.00 | - | 1 | 5 | 13.51% |
| SPY250131P00518000 | 2024-05-30 11:05AM EDT | 518.00 | 17.25 | 11.22 | 11.35 | 0.00 | - | 1 | 4 | 13.40% |
| SPY250131P00519000 | 2024-05-09 3:39PM EDT | 519.00 | 19.55 | 13.72 | 14.07 | 0.00 | - | 1 | 1 | 14.99% |
| SPY250131P00520000 | 2024-06-26 10:30AM EDT | 520.00 | 11.71 | 11.68 | 11.79 | -0.32 | -2.66% | 2 | 229 | 13.24% |
| SPY250131P00521000 | 2024-06-25 2:51PM EDT | 521.00 | 11.88 | 11.81 | 11.95 | +0.57 | +5.04% | 2 | 3 | 13.11% |
| SPY250131P00522000 | 2024-06-06 11:06AM EDT | 522.00 | 14.49 | 12.07 | 12.20 | 0.00 | - | 1 | 10 | 13.04% |
| SPY250131P00523000 | 2024-06-25 2:51PM EDT | 523.00 | 12.28 | 12.25 | 12.37 | +0.57 | +4.87% | 2 | 65 | 12.91% |
| SPY250131P00524000 | 2024-06-10 11:31AM EDT | 524.00 | 15.04 | 12.49 | 12.55 | 0.00 | - | 2 | 14 | 12.79% |
| SPY250131P00525000 | 2024-06-24 2:06PM EDT | 525.00 | 13.02 | 12.70 | 12.82 | 0.00 | - | 6 | 112 | 12.73% |
| SPY250131P00526000 | 2024-06-20 12:51PM EDT | 526.00 | 12.86 | 12.98 | 13.10 | 0.00 | - | 4 | 2 | 12.66% |
| SPY250131P00527000 | 2024-06-11 11:28AM EDT | 527.00 | 15.93 | 13.09 | 13.23 | 0.00 | - | 3 | 20 | 12.50% |
| SPY250131P00529000 | 2024-06-24 10:41AM EDT | 529.00 | 13.48 | 13.65 | 13.79 | 0.00 | - | 1 | 7 | 12.35% |
| SPY250131P00530000 | 2024-06-24 3:19PM EDT | 530.00 | 14.15 | 13.86 | 13.99 | 0.00 | - | 10 | 258 | 12.22% |
| SPY250131P00531000 | 2024-05-30 10:47AM EDT | 531.00 | 21.65 | 14.19 | 14.35 | 0.00 | - | 40 | 90 | 12.19% |
| SPY250131P00532000 | 2024-06-11 9:57AM EDT | 532.00 | 18.55 | 14.46 | 14.61 | 0.00 | - | 2 | 16 | 12.09% |
| SPY250131P00533000 | 2024-06-11 3:29PM EDT | 533.00 | 17.35 | 14.58 | 14.72 | 0.00 | - | 5 | 1,221 | 11.90% |
| SPY250131P00534000 | 2024-06-12 3:02PM EDT | 534.00 | 15.00 | 14.90 | 15.04 | 0.00 | - | 55 | 373 | 11.83% |
| SPY250131P00535000 | 2024-06-24 12:35PM EDT | 535.00 | 15.41 | 15.19 | 15.35 | +0.53 | +3.56% | 5 | 410 | 11.75% |
| SPY250131P00536000 | 2024-06-12 3:37PM EDT | 536.00 | 16.00 | 15.51 | 15.66 | 0.00 | - | 9 | 119 | 11.67% |
| SPY250131P00540000 | 2024-06-25 10:45AM EDT | 540.00 | 17.42 | 16.67 | 16.83 | +0.53 | +3.14% | 2 | 185 | 11.25% |
| SPY250131P00545000 | 2024-06-25 10:45AM EDT | 545.00 | 18.64 | 18.23 | 18.38 | +0.09 | +0.49% | 12 | 188 | 10.68% |
| SPY250131P00550000 | 2024-06-25 12:58PM EDT | 550.00 | 20.92 | 20.08 | 20.23 | +0.89 | +4.44% | 2 | 38 | 10.15% |
| SPY250131P00555000 | 2024-06-25 11:26AM EDT | 555.00 | 21.90 | 22.01 | 22.19 | -0.50 | -2.23% | 15 | 79 | 9.55% |
| SPY250131P00560000 | 2024-06-21 11:39AM EDT | 560.00 | 24.60 | 23.84 | 24.89 | 0.00 | - | 5 | 34 | 9.23% |
| SPY250131P00565000 | 2024-06-21 12:07PM EDT | 565.00 | 26.59 | 26.46 | 27.48 | 0.00 | - | 2 | 8 | 8.65% |
| SPY250131P00570000 | 2024-06-25 1:21PM EDT | 570.00 | 30.30 | 29.09 | 30.45 | +0.40 | +1.34% | 2 | 41 | 8.09% |
| SPY250131P00575000 | 2024-06-24 10:34AM EDT | 575.00 | 31.94 | 32.22 | 33.65 | 0.00 | - | 2 | 4 | 7.40% |
| SPY250131P00580000 | 2024-06-21 10:53AM EDT | 580.00 | 36.62 | 35.81 | 37.44 | 0.00 | - | 4 | 816 | 6.85% |
| SPY250131P00585000 | 2024-06-25 1:21PM EDT | 585.00 | 41.79 | 39.79 | 41.83 | +2.53 | +6.44% | 2 | 6 | 6.67% |
| SPY250131P00590000 | 2024-06-24 9:52AM EDT | 590.00 | 45.31 | 44.60 | 46.98 | 0.00 | - | 1 | 0 | 7.48% |
| SPY250131P00595000 | 2024-05-29 12:17PM EDT | 595.00 | 69.26 | 49.59 | 51.88 | 0.00 | - | - | 0 | 7.90% |
| SPY250131P00600000 | 2024-06-21 3:04PM EDT | 600.00 | 55.60 | 54.59 | 56.88 | 0.00 | - | 5 | 5 | 8.45% |
| SPY250131P00610000 | 2024-05-07 11:14AM EDT | 610.00 | 92.06 | 74.71 | 76.73 | 0.00 | - | - | 0 | 19.22% |
| SPY250131P00615000 | 2024-05-28 11:27AM EDT | 615.00 | 85.69 | 69.57 | 71.91 | 0.00 | - | 4 | 0 | 10.11% |
© 2024 Yahoo. All rights reserved.