SPDR S&P 500 ETF (SPY)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor30 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240430C00300000 | 2024-04-26 9:56AM EDT | 300.00 | 208.18 | 208.10 | 208.47 | +9.84 | +4.96% | 3 | 852 | 192.97% |
| SPY240430C00305000 | 2024-04-22 9:43AM EDT | 305.00 | 192.32 | 203.10 | 203.48 | 0.00 | - | 2 | 281 | 190.63% |
| SPY240430C00310000 | 2024-04-24 1:33PM EDT | 310.00 | 195.88 | 198.10 | 198.48 | 0.00 | - | 6 | 174 | 184.38% |
| SPY240430C00315000 | 2024-04-19 3:55PM EDT | 315.00 | 180.55 | 193.11 | 193.48 | 0.00 | - | 215 | 111 | 181.25% |
| SPY240430C00320000 | 2024-04-22 11:03AM EDT | 320.00 | 176.62 | 188.11 | 188.48 | 0.00 | - | 2 | 93 | 175.78% |
| SPY240430C00325000 | 2024-04-18 9:30AM EDT | 325.00 | 177.44 | 183.11 | 183.49 | 0.00 | - | 2 | 126 | 172.66% |
| SPY240430C00330000 | 2024-04-17 11:03AM EDT | 330.00 | 174.49 | 178.11 | 178.49 | 0.00 | - | 42 | 388 | 167.19% |
| SPY240430C00335000 | 2024-04-22 9:43AM EDT | 335.00 | 162.84 | 173.12 | 173.49 | 0.00 | - | 2 | 97 | 163.28% |
| SPY240430C00340000 | 2024-04-22 4:09PM EDT | 340.00 | 159.90 | 168.12 | 168.49 | 0.00 | - | 2 | 87 | 158.20% |
| SPY240430C00345000 | 2024-04-19 10:16AM EDT | 345.00 | 154.49 | 163.12 | 163.49 | 0.00 | - | 1 | 66 | 153.13% |
| SPY240430C00350000 | 2024-04-26 12:06PM EDT | 350.00 | 158.69 | 158.12 | 158.50 | +2.88 | +1.85% | 1 | 52 | 149.22% |
| SPY240430C00355000 | 2024-04-17 9:36AM EDT | 355.00 | 151.37 | 153.13 | 153.50 | 0.00 | - | 2 | 85 | 145.31% |
| SPY240430C00360000 | 2024-03-22 2:32PM EDT | 360.00 | 164.52 | 135.36 | 135.92 | 0.00 | - | 2 | 203 | 0.00% |
| SPY240430C00365000 | 2024-04-17 3:21PM EDT | 365.00 | 137.11 | 143.13 | 143.50 | 0.00 | - | 2 | 48 | 135.16% |
| SPY240430C00370000 | 2024-04-23 2:45PM EDT | 370.00 | 136.30 | 138.13 | 138.50 | 0.00 | - | 20 | 143 | 129.69% |
| SPY240430C00375000 | 2024-04-12 11:08AM EDT | 375.00 | 138.61 | 133.14 | 133.51 | 0.00 | - | 15 | 128 | 126.95% |
| SPY240430C00380000 | 2024-04-23 2:12PM EDT | 380.00 | 126.34 | 128.14 | 128.51 | 0.00 | - | 10 | 33 | 121.88% |
| SPY240430C00385000 | 2024-03-22 3:04PM EDT | 385.00 | 139.44 | 110.41 | 110.97 | 0.00 | - | 148 | 208 | 0.00% |
| SPY240430C00390000 | 2024-04-12 9:30AM EDT | 390.00 | 125.47 | 118.14 | 118.52 | 0.00 | - | 2 | 265 | 112.89% |
| SPY240430C00395000 | 2024-03-22 2:15PM EDT | 395.00 | 129.80 | 100.44 | 101.00 | 0.00 | - | 8 | 45 | 0.00% |
| SPY240430C00400000 | 2024-04-25 10:09AM EDT | 400.00 | 98.48 | 108.15 | 108.52 | 0.00 | - | 1 | 32 | 103.91% |
| SPY240430C00405000 | 2024-04-18 10:08AM EDT | 405.00 | 96.56 | 103.15 | 103.53 | 0.00 | - | 10 | 427 | 99.80% |
| SPY240430C00406000 | 2024-04-02 9:39AM EDT | 406.00 | 113.47 | 102.15 | 102.53 | 0.00 | - | 2 | 8 | 98.83% |
| SPY240430C00407000 | 2023-11-30 3:04PM EDT | 407.00 | 57.19 | 74.92 | 77.27 | 0.00 | - | 2 | 6 | 0.00% |
| SPY240430C00408000 | 2024-04-26 12:48PM EDT | 408.00 | 101.15 | 100.16 | 100.53 | +2.90 | +2.95% | 10 | 172 | 97.66% |
| SPY240430C00409000 | 2024-01-08 4:32PM EDT | 409.00 | 72.14 | 93.01 | 93.59 | 0.00 | - | 2 | 26 | 0.00% |
| SPY240430C00410000 | 2024-04-04 10:54AM EDT | 410.00 | 114.38 | 98.16 | 98.53 | 0.00 | - | 2 | 91 | 95.70% |
| SPY240430C00411000 | 2024-03-18 9:46AM EDT | 411.00 | 106.70 | 90.18 | 90.62 | 0.00 | - | 2 | 10 | 0.00% |
| SPY240430C00412000 | 2024-03-19 3:38PM EDT | 412.00 | 105.94 | 88.10 | 88.48 | 0.00 | - | 2 | 30 | 0.00% |
| SPY240430C00413000 | 2024-03-21 4:09PM EDT | 413.00 | 112.11 | 82.49 | 83.05 | 0.00 | - | 252 | 124 | 0.00% |
| SPY240430C00414000 | 2024-04-12 10:04AM EDT | 414.00 | 101.60 | 94.16 | 94.53 | 0.00 | - | 1 | 29 | 91.80% |
| SPY240430C00415000 | 2024-01-17 1:39PM EDT | 415.00 | 63.95 | 87.59 | 88.10 | 0.00 | - | 13 | 102 | 0.00% |
| SPY240430C00416000 | 2024-02-23 10:34AM EDT | 416.00 | 96.98 | 107.49 | 107.84 | 0.00 | - | 15 | 6 | 289.58% |
| SPY240430C00417000 | 2024-04-05 9:43AM EDT | 417.00 | 99.98 | 91.16 | 91.53 | 0.00 | - | 1 | 206 | 88.87% |
| SPY240430C00418000 | 2024-03-11 10:59AM EDT | 418.00 | 94.92 | 98.24 | 98.68 | 0.00 | - | 2 | 240 | 222.64% |
| SPY240430C00419000 | 2023-12-19 1:07PM EDT | 419.00 | 65.13 | 64.12 | 64.70 | 0.00 | - | 2 | 24 | 0.00% |
| SPY240430C00420000 | 2024-04-23 2:45PM EDT | 420.00 | 86.38 | 88.16 | 88.54 | 0.00 | - | 30 | 120 | 86.52% |
| SPY240430C00421000 | 2024-04-26 10:54AM EDT | 421.00 | 87.88 | 87.16 | 87.54 | +9.49 | +12.11% | 1 | 69 | 85.55% |
| SPY240430C00422000 | 2024-04-25 11:00AM EDT | 422.00 | 76.60 | 86.16 | 86.54 | 0.00 | - | 2 | 254 | 84.57% |
| SPY240430C00423000 | 2024-04-23 9:44AM EDT | 423.00 | 79.70 | 85.17 | 85.54 | 0.00 | - | 1 | 51 | 84.18% |
| SPY240430C00424000 | 2024-04-02 12:19PM EDT | 424.00 | 84.12 | 84.17 | 84.54 | -10.91 | -11.48% | 1 | 105 | 83.20% |
| SPY240430C00425000 | 2024-04-19 10:29AM EDT | 425.00 | 73.89 | 83.17 | 83.54 | 0.00 | - | 1 | 168 | 82.23% |
| SPY240430C00426000 | 2024-04-19 12:17PM EDT | 426.00 | 70.57 | 82.17 | 82.54 | 0.00 | - | 1 | 109 | 81.25% |
| SPY240430C00427000 | 2024-04-16 2:24PM EDT | 427.00 | 82.03 | 81.17 | 81.54 | +4.78 | +6.19% | 2 | 162 | 80.27% |
| SPY240430C00428000 | 2024-04-10 3:07PM EDT | 428.00 | 86.11 | 80.17 | 80.54 | 0.00 | - | 10 | 115 | 79.30% |
| SPY240430C00429000 | 2024-03-01 2:18PM EDT | 429.00 | 85.79 | 96.29 | 96.74 | 0.00 | - | 4 | 222 | 275.94% |
| SPY240430C00430000 | 2024-04-10 2:23PM EDT | 430.00 | 84.87 | 78.17 | 78.54 | 0.00 | - | 48 | 248 | 77.54% |
| SPY240430C00431000 | 2024-04-25 11:40AM EDT | 431.00 | 68.76 | 77.17 | 77.54 | 0.00 | - | 3 | 260 | 76.56% |
| SPY240430C00432000 | 2024-04-03 3:14PM EDT | 432.00 | 88.70 | 76.17 | 76.54 | 0.00 | - | 5 | 60 | 75.59% |
| SPY240430C00433000 | 2024-04-18 3:20PM EDT | 433.00 | 67.40 | 75.17 | 75.54 | 0.00 | - | 3 | 190 | 74.61% |
| SPY240430C00434000 | 2024-04-23 2:18PM EDT | 434.00 | 72.23 | 74.17 | 74.54 | 0.00 | - | 2 | 384 | 73.63% |
| SPY240430C00435000 | 2024-04-25 3:23PM EDT | 435.00 | 69.40 | 73.17 | 73.55 | 0.00 | - | 33 | 91 | 73.24% |
| SPY240430C00436000 | 2024-04-18 3:50PM EDT | 436.00 | 65.33 | 72.17 | 72.55 | 0.00 | - | 1 | 95 | 72.27% |
| SPY240430C00437000 | 2024-04-25 11:41AM EDT | 437.00 | 62.69 | 71.17 | 71.55 | 0.00 | - | 4 | 197 | 71.29% |
| SPY240430C00438000 | 2024-04-19 3:52PM EDT | 438.00 | 57.43 | 70.17 | 70.55 | 0.00 | - | 1 | 202 | 70.31% |
| SPY240430C00439000 | 2024-04-25 9:57AM EDT | 439.00 | 59.42 | 69.17 | 69.55 | 0.00 | - | 1 | 409 | 69.34% |
| SPY240430C00440000 | 2024-04-23 9:55AM EDT | 440.00 | 63.73 | 68.18 | 68.55 | 0.00 | - | 3 | 251 | 68.85% |
| SPY240430C00441000 | 2024-04-25 10:30AM EDT | 441.00 | 58.81 | 67.18 | 67.55 | 0.00 | - | 1 | 777 | 67.87% |
| SPY240430C00442000 | 2024-04-26 10:44AM EDT | 442.00 | 66.42 | 66.18 | 66.55 | +3.74 | +5.97% | 2 | 362 | 66.99% |
| SPY240430C00443000 | 2024-04-22 11:51AM EDT | 443.00 | 54.48 | 65.18 | 65.55 | 0.00 | - | 1 | 888 | 66.02% |
| SPY240430C00444000 | 2024-04-18 10:43AM EDT | 444.00 | 59.82 | 64.18 | 64.55 | 0.00 | - | 200 | 940 | 65.04% |
| SPY240430C00445000 | 2024-04-25 10:03AM EDT | 445.00 | 52.97 | 63.18 | 63.55 | 0.00 | - | 1 | 470 | 64.06% |
| SPY240430C00446000 | 2024-03-14 3:31PM EDT | 446.00 | 68.45 | 66.17 | 66.58 | 0.00 | - | 4 | 683 | 133.55% |
| SPY240430C00447000 | 2024-04-18 1:12PM EDT | 447.00 | 54.16 | 61.18 | 61.55 | 0.00 | - | 2 | 396 | 62.11% |
| SPY240430C00448000 | 2024-04-25 12:58PM EDT | 448.00 | 53.99 | 60.18 | 60.55 | 0.00 | - | 1 | 340 | 61.23% |
| SPY240430C00449000 | 2024-03-28 12:05PM EDT | 449.00 | 77.08 | 59.18 | 59.55 | 0.00 | - | 2 | 733 | 60.25% |
| SPY240430C00450000 | 2024-04-26 3:49PM EDT | 450.00 | 59.11 | 58.18 | 58.55 | +9.03 | +18.03% | 1 | 1,004 | 59.38% |
| SPY240430C00451000 | 2024-04-25 2:31PM EDT | 451.00 | 51.80 | 57.18 | 57.56 | 0.00 | - | 3 | 584 | 58.79% |
| SPY240430C00452000 | 2024-04-22 3:51PM EDT | 452.00 | 48.41 | 56.18 | 56.56 | 0.00 | - | 2 | 317 | 57.81% |
| SPY240430C00453000 | 2024-04-19 10:37AM EDT | 453.00 | 55.95 | 55.18 | 55.56 | +9.97 | +21.68% | 1 | 998 | 56.84% |
| SPY240430C00454000 | 2024-04-25 9:36AM EDT | 454.00 | 44.78 | 54.18 | 54.56 | 0.00 | - | 1 | 65 | 55.86% |
| SPY240430C00455000 | 2024-04-26 3:01PM EDT | 455.00 | 54.52 | 53.19 | 53.56 | +4.36 | +8.69% | 23 | 441 | 55.27% |
| SPY240430C00456000 | 2024-04-25 2:23PM EDT | 456.00 | 47.58 | 52.19 | 52.56 | 0.00 | - | 3 | 127 | 54.30% |
| SPY240430C00457000 | 2024-04-25 9:51AM EDT | 457.00 | 41.82 | 51.19 | 51.56 | 0.00 | - | 4 | 253 | 53.32% |
| SPY240430C00458000 | 2024-04-23 11:35AM EDT | 458.00 | 47.34 | 50.19 | 50.56 | 0.00 | - | 3 | 384 | 52.34% |
| SPY240430C00459000 | 2024-04-26 10:39AM EDT | 459.00 | 49.71 | 49.19 | 49.56 | +8.09 | +19.44% | 1 | 44 | 51.47% |
| SPY240430C00460000 | 2024-04-26 9:55AM EDT | 460.00 | 48.11 | 48.19 | 48.56 | +8.32 | +20.91% | 1 | 342 | 50.49% |
| SPY240430C00461000 | 2024-04-26 12:05PM EDT | 461.00 | 47.67 | 47.19 | 47.56 | +6.82 | +16.70% | 1 | 524 | 57.52% |
| SPY240430C00462000 | 2024-04-26 3:58PM EDT | 462.00 | 46.72 | 46.19 | 46.56 | +10.44 | +28.78% | 1 | 461 | 56.45% |
| SPY240430C00463000 | 2024-04-25 11:41AM EDT | 463.00 | 36.71 | 45.19 | 45.56 | 0.00 | - | 3 | 501 | 55.37% |
| SPY240430C00464000 | 2024-04-25 12:31PM EDT | 464.00 | 37.47 | 44.19 | 44.57 | 0.00 | - | 1 | 214 | 54.59% |
| SPY240430C00465000 | 2024-04-26 1:19PM EDT | 465.00 | 44.60 | 43.19 | 43.57 | +3.69 | +9.02% | 20 | 272 | 53.52% |
| SPY240430C00466000 | 2024-04-25 10:04AM EDT | 466.00 | 32.08 | 42.19 | 42.57 | 0.00 | - | 1 | 32 | 52.44% |
| SPY240430C00467000 | 2024-04-24 11:11AM EDT | 467.00 | 38.01 | 41.20 | 41.57 | 0.00 | - | 1 | 111 | 51.37% |
| SPY240430C00468000 | 2024-04-24 10:17AM EDT | 468.00 | 39.26 | 40.20 | 40.57 | +0.51 | +1.32% | 1 | 172 | 50.29% |
| SPY240430C00469000 | 2024-04-22 12:29PM EDT | 469.00 | 29.63 | 39.20 | 39.57 | 0.00 | - | 1 | 203 | 49.22% |
| SPY240430C00470000 | 2024-04-26 2:31PM EDT | 470.00 | 38.93 | 38.20 | 38.57 | +4.53 | +13.17% | 1 | 326 | 48.15% |
| SPY240430C00471000 | 2024-04-26 10:35AM EDT | 471.00 | 37.74 | 37.20 | 37.57 | +7.72 | +25.72% | 1 | 158 | 47.07% |
| SPY240430C00472000 | 2024-04-19 3:59PM EDT | 472.00 | 24.71 | 36.20 | 36.57 | 0.00 | - | 4 | 806 | 46.00% |
| SPY240430C00473000 | 2024-04-26 12:35PM EDT | 473.00 | 36.12 | 35.20 | 35.57 | +10.47 | +40.82% | 1 | 30 | 44.87% |
| SPY240430C00474000 | 2024-04-10 10:46AM EDT | 474.00 | 43.02 | 34.20 | 34.57 | 0.00 | - | 4 | 60 | 43.80% |
| SPY240430C00475000 | 2024-04-26 1:00PM EDT | 475.00 | 34.70 | 33.20 | 33.57 | +7.99 | +29.91% | 14 | 764 | 42.73% |
| SPY240430C00476000 | 2024-04-25 11:42AM EDT | 476.00 | 24.07 | 32.20 | 32.58 | 0.00 | - | 3 | 335 | 41.90% |
| SPY240430C00477000 | 2024-04-26 12:26PM EDT | 477.00 | 32.00 | 31.20 | 31.58 | +8.71 | +37.40% | 1 | 119 | 40.77% |
| SPY240430C00478000 | 2024-04-26 10:54AM EDT | 478.00 | 30.98 | 30.21 | 30.58 | +5.50 | +21.59% | 3 | 79 | 39.70% |
| SPY240430C00479000 | 2024-04-26 2:35PM EDT | 479.00 | 29.80 | 29.21 | 29.58 | +5.65 | +23.40% | 1 | 125 | 38.57% |
| SPY240430C00480000 | 2024-04-26 3:45PM EDT | 480.00 | 28.76 | 28.21 | 28.58 | +5.42 | +23.22% | 47 | 873 | 37.50% |
| SPY240430C00481000 | 2024-04-19 3:39PM EDT | 481.00 | 15.69 | 27.21 | 27.58 | 0.00 | - | 10 | 44 | 36.38% |
| SPY240430C00482000 | 2024-04-22 10:04AM EDT | 482.00 | 27.84 | 26.21 | 26.58 | +10.48 | +60.37% | 1 | 72 | 35.25% |
| SPY240430C00483000 | 2024-04-25 3:50PM EDT | 483.00 | 25.74 | 25.21 | 25.58 | +5.41 | +26.61% | 1 | 61 | 34.18% |
| SPY240430C00484000 | 2024-04-23 12:55PM EDT | 484.00 | 24.76 | 24.21 | 24.58 | +3.04 | +14.00% | 1 | 151 | 33.06% |
| SPY240430C00485000 | 2024-04-26 2:35PM EDT | 485.00 | 23.85 | 23.22 | 23.59 | +4.74 | +24.80% | 32 | 950 | 32.13% |
| SPY240430C00486000 | 2024-04-26 12:18PM EDT | 486.00 | 22.85 | 22.22 | 22.59 | +9.25 | +68.01% | 1 | 336 | 31.01% |
| SPY240430C00487000 | 2024-04-26 1:50PM EDT | 487.00 | 22.89 | 21.22 | 21.59 | +10.74 | +88.40% | 1 | 252 | 29.88% |
| SPY240430C00488000 | 2024-04-26 1:52PM EDT | 488.00 | 21.81 | 20.22 | 20.59 | +6.61 | +43.49% | 2 | 511 | 28.71% |
| SPY240430C00489000 | 2024-04-26 2:01PM EDT | 489.00 | 20.56 | 19.23 | 19.60 | +5.86 | +39.86% | 1 | 137 | 27.76% |
| SPY240430C00490000 | 2024-04-26 3:35PM EDT | 490.00 | 19.38 | 18.34 | 18.53 | +1.18 | +6.48% | 15 | 3,979 | 25.29% |
| SPY240430C00491000 | 2024-04-26 2:44PM EDT | 491.00 | 18.25 | 17.35 | 17.53 | +4.57 | +33.41% | 5 | 378 | 24.17% |
| SPY240430C00492000 | 2024-04-26 2:35PM EDT | 492.00 | 16.85 | 16.35 | 16.54 | +0.24 | +1.44% | 7 | 494 | 23.24% |
| SPY240430C00493000 | 2024-04-26 2:37PM EDT | 493.00 | 16.02 | 15.36 | 15.54 | +4.93 | +44.45% | 70 | 663 | 22.10% |
| SPY240430C00494000 | 2024-04-26 3:30PM EDT | 494.00 | 15.60 | 14.37 | 14.55 | +4.75 | +43.78% | 12 | 892 | 21.12% |
| SPY240430C00495000 | 2024-04-26 3:58PM EDT | 495.00 | 13.78 | 13.38 | 13.56 | +2.03 | +17.28% | 141 | 894 | 20.12% |
| SPY240430C00496000 | 2024-04-26 4:02PM EDT | 496.00 | 12.50 | 12.39 | 12.57 | +0.15 | +1.21% | 50 | 1,585 | 19.07% |
| SPY240430C00497000 | 2024-04-26 3:38PM EDT | 497.00 | 12.43 | 11.41 | 11.58 | +1.35 | +12.18% | 28 | 788 | 18.02% |
| SPY240430C00498000 | 2024-04-26 3:43PM EDT | 498.00 | 11.21 | 10.44 | 10.61 | +0.88 | +8.52% | 175 | 1,949 | 17.19% |
| SPY240430C00499000 | 2024-04-26 3:56PM EDT | 499.00 | 9.98 | 9.47 | 9.64 | +0.42 | +4.39% | 301 | 1,122 | 16.29% |
| SPY240430C00500000 | 2024-04-26 4:04PM EDT | 500.00 | 8.70 | 8.53 | 8.69 | +0.15 | +1.75% | 1,895 | 16,470 | 15.54% |
| SPY240430C00501000 | 2024-04-26 4:03PM EDT | 501.00 | 7.66 | 7.60 | 7.75 | -0.05 | -0.65% | 696 | 1,992 | 14.80% |
| SPY240430C00502000 | 2024-04-26 3:58PM EDT | 502.00 | 7.06 | 6.70 | 6.84 | +0.23 | +3.37% | 489 | 4,746 | 14.19% |
| SPY240430C00503000 | 2024-04-26 4:13PM EDT | 503.00 | 5.89 | 5.83 | 5.96 | -0.18 | -2.97% | 645 | 2,433 | 13.65% |
| SPY240430C00504000 | 2024-04-26 4:14PM EDT | 504.00 | 5.07 | 4.99 | 5.10 | -0.35 | -6.46% | 712 | 2,022 | 13.05% |
| SPY240430C00505000 | 2024-04-26 4:13PM EDT | 505.00 | 4.23 | 4.19 | 4.28 | -0.43 | -9.23% | 6,356 | 5,005 | 12.50% |
| SPY240430C00506000 | 2024-04-26 4:13PM EDT | 506.00 | 3.51 | 3.45 | 3.52 | -0.49 | -12.25% | 2,419 | 2,267 | 12.04% |
| SPY240430C00507000 | 2024-04-26 4:12PM EDT | 507.00 | 2.84 | 2.78 | 2.82 | -0.50 | -14.97% | 7,244 | 4,650 | 11.61% |
| SPY240430C00508000 | 2024-04-26 4:13PM EDT | 508.00 | 2.19 | 2.17 | 2.20 | -0.68 | -23.69% | 12,897 | 2,601 | 11.24% |
| SPY240430C00509000 | 2024-04-26 4:14PM EDT | 509.00 | 1.66 | 1.64 | 1.66 | -0.66 | -28.45% | 19,134 | 5,164 | 10.91% |
| SPY240430C00510000 | 2024-04-26 4:14PM EDT | 510.00 | 1.18 | 1.19 | 1.20 | -0.72 | -37.89% | 27,921 | 21,175 | 10.57% |
| SPY240430C00511000 | 2024-04-26 4:14PM EDT | 511.00 | 0.85 | 0.83 | 0.85 | -0.70 | -45.16% | 12,975 | 3,414 | 10.40% |
| SPY240430C00512000 | 2024-04-26 4:14PM EDT | 512.00 | 0.56 | 0.56 | 0.57 | -0.66 | -54.10% | 13,260 | 7,439 | 10.17% |
| SPY240430C00513000 | 2024-04-26 4:14PM EDT | 513.00 | 0.38 | 0.37 | 0.38 | -0.54 | -58.70% | 18,609 | 7,415 | 10.11% |
| SPY240430C00514000 | 2024-04-26 4:14PM EDT | 514.00 | 0.24 | 0.23 | 0.24 | -0.44 | -64.71% | 18,679 | 5,499 | 10.01% |
| SPY240430C00515000 | 2024-04-26 4:14PM EDT | 515.00 | 0.16 | 0.14 | 0.15 | -0.36 | -69.23% | 11,282 | 10,802 | 9.99% |
| SPY240430C00516000 | 2024-04-26 4:14PM EDT | 516.00 | 0.10 | 0.09 | 0.10 | -0.27 | -72.97% | 13,530 | 4,199 | 10.16% |
| SPY240430C00517000 | 2024-04-26 4:12PM EDT | 517.00 | 0.07 | 0.06 | 0.07 | -0.20 | -74.07% | 10,925 | 3,328 | 10.45% |
| SPY240430C00518000 | 2024-04-26 4:14PM EDT | 518.00 | 0.04 | 0.03 | 0.04 | -0.13 | -76.47% | 22,039 | 4,457 | 10.45% |
| SPY240430C00519000 | 2024-04-26 4:14PM EDT | 519.00 | 0.03 | 0.02 | 0.03 | -0.08 | -72.73% | 18,906 | 6,676 | 10.84% |
| SPY240430C00520000 | 2024-04-26 4:14PM EDT | 520.00 | 0.02 | 0.01 | 0.02 | -0.07 | -77.78% | 5,004 | 25,003 | 11.04% |
| SPY240430C00521000 | 2024-04-26 4:13PM EDT | 521.00 | 0.02 | 0.01 | 0.02 | -0.05 | -71.43% | 1,648 | 4,969 | 11.91% |
| SPY240430C00522000 | 2024-04-26 4:04PM EDT | 522.00 | 0.02 | 0.01 | 0.02 | -0.03 | -60.00% | 425 | 6,908 | 12.70% |
| SPY240430C00523000 | 2024-04-26 3:53PM EDT | 523.00 | 0.02 | 0.01 | 0.02 | -0.01 | -33.33% | 1,084 | 3,349 | 13.48% |
| SPY240430C00524000 | 2024-04-26 3:53PM EDT | 524.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 279 | 5,088 | 14.26% |
| SPY240430C00525000 | 2024-04-26 3:59PM EDT | 525.00 | 0.01 | 0.01 | 0.02 | -0.02 | -66.67% | 1,687 | 14,940 | 15.04% |
| SPY240430C00526000 | 2024-04-26 2:59PM EDT | 526.00 | 0.02 | 0.00 | 0.01 | +0.01 | +100.00% | 52 | 6,613 | 14.45% |
| SPY240430C00527000 | 2024-04-26 3:21PM EDT | 527.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 41 | 5,294 | 15.24% |
| SPY240430C00528000 | 2024-04-26 1:48PM EDT | 528.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 71 | 5,936 | 16.02% |
| SPY240430C00529000 | 2024-04-26 2:52PM EDT | 529.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 65 | 2,784 | 16.80% |
| SPY240430C00530000 | 2024-04-26 4:14PM EDT | 530.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 331 | 11,436 | 17.38% |
| SPY240430C00531000 | 2024-04-26 3:54PM EDT | 531.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 9 | 6,069 | 17.97% |
| SPY240430C00532000 | 2024-04-26 11:14AM EDT | 532.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 130 | 7,200 | 18.75% |
| SPY240430C00533000 | 2024-04-26 3:58PM EDT | 533.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 282 | 7,795 | 19.53% |
| SPY240430C00534000 | 2024-04-26 3:33PM EDT | 534.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 5,929 | 20.31% |
| SPY240430C00535000 | 2024-04-26 1:08PM EDT | 535.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 9,527 | 20.70% |
| SPY240430C00536000 | 2024-04-25 9:58AM EDT | 536.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 301 | 5,377 | 21.49% |
| SPY240430C00537000 | 2024-04-26 10:39AM EDT | 537.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 230 | 3,172 | 22.27% |
| SPY240430C00538000 | 2024-04-26 10:10AM EDT | 538.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 13 | 4,591 | 22.66% |
| SPY240430C00539000 | 2024-04-24 4:01PM EDT | 539.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 9 | 3,053 | 23.44% |
| SPY240430C00540000 | 2024-04-26 3:03PM EDT | 540.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 6,232 | 24.22% |
| SPY240430C00541000 | 2024-04-24 9:31AM EDT | 541.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1,325 | 25.00% |
| SPY240430C00542000 | 2024-04-26 9:59AM EDT | 542.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 1 | 912 | 25.39% |
| SPY240430C00543000 | 2024-04-25 10:05AM EDT | 543.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 1,606 | 26.17% |
| SPY240430C00544000 | 2024-04-26 3:23PM EDT | 544.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 10 | 1,646 | 26.95% |
| SPY240430C00545000 | 2024-04-25 3:18PM EDT | 545.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 6 | 6,197 | 27.34% |
| SPY240430C00550000 | 2024-04-26 3:23PM EDT | 550.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 23 | 4,639 | 30.47% |
| SPY240430C00555000 | 2024-04-24 9:39AM EDT | 555.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 30 | 6,186 | 33.59% |
| SPY240430C00560000 | 2024-04-24 1:45PM EDT | 560.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 2,263 | 36.72% |
| SPY240430C00565000 | 2024-04-18 12:59PM EDT | 565.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 523 | 3,938 | 39.84% |
| SPY240430C00570000 | 2024-04-18 1:00PM EDT | 570.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 397 | 2,073 | 42.97% |
| SPY240430C00575000 | 2024-04-26 3:23PM EDT | 575.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 3,728 | 46.09% |
| SPY240430C00580000 | 2024-04-18 3:11PM EDT | 580.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 160 | 2,303 | 49.22% |
| SPY240430C00585000 | 2024-04-12 3:32PM EDT | 585.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 350 | 1,325 | 51.56% |
| SPY240430C00590000 | 2024-04-25 3:19PM EDT | 590.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 30 | 1,441 | 51.56% |
| SPY240430C00595000 | 2024-04-10 10:46AM EDT | 595.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 261 | 54.69% |
| SPY240430C00600000 | 2024-04-16 9:44AM EDT | 600.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 3,059 | 56.25% |
Putsfor30 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240430P00300000 | 2024-04-26 9:41AM EDT | 300.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 14 | 9,090 | 168.75% |
| SPY240430P00305000 | 2024-04-16 2:10PM EDT | 305.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 250 | 670 | 165.63% |
| SPY240430P00310000 | 2024-04-19 2:55PM EDT | 310.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2,007 | 2,161 | 162.50% |
| SPY240430P00315000 | 2024-04-19 3:26PM EDT | 315.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 263 | 820 | 156.25% |
| SPY240430P00320000 | 2024-04-19 1:22PM EDT | 320.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1,005 | 2,642 | 150.00% |
| SPY240430P00325000 | 2024-04-17 2:22PM EDT | 325.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 484 | 143.75% |
| SPY240430P00330000 | 2024-04-19 4:06PM EDT | 330.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 732 | 5,390 | 140.63% |
| SPY240430P00335000 | 2024-04-19 4:06PM EDT | 335.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 398 | 1,797 | 137.50% |
| SPY240430P00340000 | 2024-04-26 1:00PM EDT | 340.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 2 | 807 | 131.25% |
| SPY240430P00345000 | 2024-04-19 3:05PM EDT | 345.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 68 | 981 | 50.00% |
| SPY240430P00350000 | 2024-04-22 9:30AM EDT | 350.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 25 | 4,119 | 121.88% |
| SPY240430P00355000 | 2024-04-23 9:30AM EDT | 355.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 15 | 2,275 | 118.75% |
| SPY240430P00360000 | 2024-04-19 3:50PM EDT | 360.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 102 | 1,591 | 112.50% |
| SPY240430P00365000 | 2024-04-23 1:47PM EDT | 365.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 50 | 434 | 109.38% |
| SPY240430P00370000 | 2024-04-23 12:05PM EDT | 370.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 2,137 | 106.25% |
| SPY240430P00375000 | 2024-04-24 3:59PM EDT | 375.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 995 | 100.00% |
| SPY240430P00380000 | 2024-04-23 2:58PM EDT | 380.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 113 | 708 | 96.88% |
| SPY240430P00385000 | 2024-04-24 4:00PM EDT | 385.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 35 | 6,268 | 93.75% |
| SPY240430P00390000 | 2024-04-24 12:35PM EDT | 390.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 4,788 | 89.06% |
| SPY240430P00395000 | 2024-04-25 11:40AM EDT | 395.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 211 | 8,811 | 84.38% |
| SPY240430P00400000 | 2024-04-25 12:44PM EDT | 400.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1,125 | 2,422 | 81.25% |
| SPY240430P00405000 | 2024-04-25 3:27PM EDT | 405.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2,642 | 1,879 | 78.13% |
| SPY240430P00406000 | 2024-04-25 3:11PM EDT | 406.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 341 | 1,311 | 76.56% |
| SPY240430P00407000 | 2024-04-25 3:10PM EDT | 407.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 250 | 822 | 75.00% |
| SPY240430P00408000 | 2024-04-26 12:48PM EDT | 408.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 10 | 1,007 | 75.00% |
| SPY240430P00409000 | 2024-04-25 3:27PM EDT | 409.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 605 | 784 | 75.00% |
| SPY240430P00410000 | 2024-04-25 3:13PM EDT | 410.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 110 | 2,184 | 73.44% |
| SPY240430P00411000 | 2024-04-23 2:09PM EDT | 411.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 437 | 71.88% |
| SPY240430P00412000 | 2024-04-22 2:14PM EDT | 412.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 20 | 275 | 71.88% |
| SPY240430P00413000 | 2024-04-25 12:54PM EDT | 413.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 429 | 71.88% |
| SPY240430P00414000 | 2024-04-22 11:50AM EDT | 414.00 | 0.04 | 0.00 | 0.01 | 0.00 | - | 215 | 276 | 70.31% |
| SPY240430P00415000 | 2024-04-26 9:46AM EDT | 415.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 12 | 1,189 | 68.75% |
| SPY240430P00416000 | 2024-04-22 11:11AM EDT | 416.00 | 0.04 | 0.00 | 0.01 | 0.00 | - | 3 | 331 | 68.75% |
| SPY240430P00417000 | 2024-04-22 12:04PM EDT | 417.00 | 0.04 | 0.00 | 0.01 | 0.00 | - | 1 | 330 | 68.75% |
| SPY240430P00418000 | 2024-04-22 12:49PM EDT | 418.00 | 0.04 | 0.00 | 0.01 | 0.00 | - | 25 | 100 | 67.19% |
| SPY240430P00419000 | 2024-04-19 10:28AM EDT | 419.00 | 0.12 | 0.00 | 0.01 | 0.00 | - | 11 | 621 | 65.63% |
| SPY240430P00420000 | 2024-04-26 12:18PM EDT | 420.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 550 | 2,214 | 65.63% |
| SPY240430P00421000 | 2024-04-25 4:09PM EDT | 421.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1,507 | 65.63% |
| SPY240430P00422000 | 2024-04-23 4:12PM EDT | 422.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 807 | 64.06% |
| SPY240430P00423000 | 2024-04-22 2:03PM EDT | 423.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 473 | 733 | 62.50% |
| SPY240430P00424000 | 2024-04-19 12:33PM EDT | 424.00 | 0.12 | 0.00 | 0.01 | 0.00 | - | 6 | 239 | 62.50% |
| SPY240430P00425000 | 2024-04-26 9:48AM EDT | 425.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 6 | 1,605 | 62.50% |
| SPY240430P00426000 | 2024-04-22 4:06PM EDT | 426.00 | 0.04 | 0.00 | 0.01 | 0.00 | - | 34 | 1,048 | 60.94% |
| SPY240430P00427000 | 2024-04-26 9:37AM EDT | 427.00 | 0.01 | 0.00 | 0.01 | -0.03 | -75.00% | 7 | 171 | 59.38% |
| SPY240430P00428000 | 2024-04-23 2:32PM EDT | 428.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 412 | 59.38% |
| SPY240430P00429000 | 2024-04-26 9:54AM EDT | 429.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 20 | 872 | 59.38% |
| SPY240430P00430000 | 2024-04-26 11:20AM EDT | 430.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 18 | 3,122 | 57.81% |
| SPY240430P00431000 | 2024-04-25 12:47PM EDT | 431.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 520 | 362 | 57.81% |
| SPY240430P00432000 | 2024-04-25 3:54PM EDT | 432.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 631 | 791 | 56.25% |
| SPY240430P00433000 | 2024-04-25 2:36PM EDT | 433.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 598 | 1,560 | 56.25% |
| SPY240430P00434000 | 2024-04-26 9:57AM EDT | 434.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 180 | 979 | 54.69% |
| SPY240430P00435000 | 2024-04-26 11:36AM EDT | 435.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 241 | 3,231 | 54.69% |
| SPY240430P00436000 | 2024-04-26 11:36AM EDT | 436.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 69 | 1,394 | 53.13% |
| SPY240430P00437000 | 2024-04-26 3:57PM EDT | 437.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 403 | 6,005 | 53.13% |
| SPY240430P00438000 | 2024-04-26 3:58PM EDT | 438.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 1,154 | 780 | 51.56% |
| SPY240430P00439000 | 2024-04-26 3:59PM EDT | 439.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 109 | 1,257 | 51.56% |
| SPY240430P00440000 | 2024-04-26 4:14PM EDT | 440.00 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 2,220 | 4,446 | 55.47% |
| SPY240430P00441000 | 2024-04-26 4:13PM EDT | 441.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 1,078 | 797 | 50.00% |
| SPY240430P00442000 | 2024-04-26 3:39PM EDT | 442.00 | 0.01 | 0.01 | 0.02 | -0.06 | -85.71% | 1,724 | 1,719 | 53.91% |
| SPY240430P00443000 | 2024-04-26 3:32PM EDT | 443.00 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 109 | 337 | 53.13% |
| SPY240430P00444000 | 2024-04-25 4:12PM EDT | 444.00 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 1 | 584 | 52.34% |
| SPY240430P00445000 | 2024-04-26 3:22PM EDT | 445.00 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 6 | 3,471 | 51.56% |
| SPY240430P00446000 | 2024-04-25 12:21PM EDT | 446.00 | 0.03 | 0.01 | 0.02 | 0.00 | - | 54 | 797 | 50.78% |
| SPY240430P00447000 | 2024-04-26 3:22PM EDT | 447.00 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 1 | 762 | 50.00% |
| SPY240430P00448000 | 2024-04-26 11:47AM EDT | 448.00 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 1 | 1,819 | 50.78% |
| SPY240430P00449000 | 2024-04-25 4:06PM EDT | 449.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 151 | 947 | 50.00% |
| SPY240430P00450000 | 2024-04-26 9:43AM EDT | 450.00 | 0.01 | 0.01 | 0.02 | -0.02 | -66.67% | 11 | 3,693 | 49.22% |
| SPY240430P00451000 | 2024-04-25 3:53PM EDT | 451.00 | 0.03 | 0.01 | 0.02 | 0.00 | - | 201 | 4,241 | 48.44% |
| SPY240430P00452000 | 2024-04-26 12:42PM EDT | 452.00 | 0.02 | 0.01 | 0.02 | -0.01 | -33.33% | 5 | 218 | 47.66% |
| SPY240430P00453000 | 2024-04-26 9:52AM EDT | 453.00 | 0.01 | 0.01 | 0.02 | -0.06 | -85.71% | 6 | 616 | 46.48% |
| SPY240430P00454000 | 2024-04-25 3:22PM EDT | 454.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 1,021 | 2,231 | 45.70% |
| SPY240430P00455000 | 2024-04-26 10:32AM EDT | 455.00 | 0.01 | 0.01 | 0.02 | -0.02 | -66.67% | 47 | 2,020 | 44.92% |
| SPY240430P00456000 | 2024-04-26 4:01PM EDT | 456.00 | 0.01 | 0.01 | 0.02 | -0.03 | -75.00% | 68 | 1,341 | 44.14% |
| SPY240430P00457000 | 2024-04-26 9:33AM EDT | 457.00 | 0.02 | 0.01 | 0.02 | -0.01 | -33.33% | 60 | 801 | 43.36% |
| SPY240430P00458000 | 2024-04-26 2:37PM EDT | 458.00 | 0.02 | 0.01 | 0.02 | -0.02 | -50.00% | 22 | 4,072 | 42.58% |
| SPY240430P00459000 | 2024-04-26 12:37PM EDT | 459.00 | 0.01 | 0.01 | 0.02 | -0.03 | -75.00% | 172 | 1,460 | 41.80% |
| SPY240430P00460000 | 2024-04-26 10:54AM EDT | 460.00 | 0.02 | 0.01 | 0.02 | -0.01 | -33.33% | 287 | 4,479 | 41.02% |
| SPY240430P00461000 | 2024-04-25 4:06PM EDT | 461.00 | 0.02 | 0.01 | 0.02 | -0.01 | -33.33% | 4 | 1,767 | 40.23% |
| SPY240430P00462000 | 2024-04-26 12:01PM EDT | 462.00 | 0.02 | 0.01 | 0.02 | -0.01 | -33.33% | 10 | 2,601 | 39.45% |
| SPY240430P00463000 | 2024-04-26 12:19PM EDT | 463.00 | 0.02 | 0.01 | 0.02 | -0.01 | -33.33% | 51 | 1,149 | 38.67% |
| SPY240430P00464000 | 2024-04-26 2:55PM EDT | 464.00 | 0.02 | 0.01 | 0.02 | -0.01 | -33.33% | 148 | 2,661 | 37.89% |
| SPY240430P00465000 | 2024-04-26 3:57PM EDT | 465.00 | 0.02 | 0.01 | 0.02 | -0.02 | -50.00% | 238 | 3,755 | 37.11% |
| SPY240430P00466000 | 2024-04-26 3:57PM EDT | 466.00 | 0.02 | 0.01 | 0.02 | -0.03 | -60.00% | 58 | 1,512 | 36.33% |
| SPY240430P00467000 | 2024-04-26 2:55PM EDT | 467.00 | 0.02 | 0.01 | 0.02 | -0.02 | -50.00% | 12 | 366 | 35.35% |
| SPY240430P00468000 | 2024-04-26 3:16PM EDT | 468.00 | 0.02 | 0.01 | 0.02 | -0.03 | -60.00% | 18 | 2,617 | 34.38% |
| SPY240430P00469000 | 2024-04-26 11:10AM EDT | 469.00 | 0.02 | 0.01 | 0.02 | -0.03 | -60.00% | 6 | 1,225 | 33.59% |
| SPY240430P00470000 | 2024-04-26 1:16PM EDT | 470.00 | 0.03 | 0.01 | 0.02 | -0.01 | -25.00% | 1,039 | 9,412 | 32.81% |
| SPY240430P00471000 | 2024-04-26 11:04AM EDT | 471.00 | 0.03 | 0.01 | 0.02 | -0.01 | -25.00% | 855 | 4,605 | 32.03% |
| SPY240430P00472000 | 2024-04-26 10:44AM EDT | 472.00 | 0.03 | 0.01 | 0.02 | -0.02 | -40.00% | 13 | 1,844 | 31.25% |
| SPY240430P00473000 | 2024-04-26 4:12PM EDT | 473.00 | 0.02 | 0.02 | 0.03 | -0.02 | -50.00% | 3,083 | 2,990 | 32.03% |
| SPY240430P00474000 | 2024-04-26 4:12PM EDT | 474.00 | 0.02 | 0.02 | 0.03 | -0.04 | -66.67% | 960 | 1,960 | 31.06% |
| SPY240430P00475000 | 2024-04-26 2:25PM EDT | 475.00 | 0.02 | 0.02 | 0.03 | -0.02 | -50.00% | 146 | 10,435 | 30.27% |
| SPY240430P00476000 | 2024-04-26 4:01PM EDT | 476.00 | 0.02 | 0.02 | 0.03 | -0.05 | -71.43% | 96 | 899 | 29.49% |
| SPY240430P00477000 | 2024-04-26 11:24AM EDT | 477.00 | 0.04 | 0.02 | 0.03 | -0.01 | -20.00% | 175 | 5,042 | 28.52% |
| SPY240430P00478000 | 2024-04-26 3:25PM EDT | 478.00 | 0.02 | 0.02 | 0.03 | -0.05 | -71.43% | 198 | 1,891 | 27.74% |
| SPY240430P00479000 | 2024-04-26 2:48PM EDT | 479.00 | 0.03 | 0.02 | 0.03 | -0.01 | -25.00% | 256 | 3,551 | 26.95% |
| SPY240430P00480000 | 2024-04-26 3:52PM EDT | 480.00 | 0.02 | 0.02 | 0.03 | -0.03 | -60.00% | 3,210 | 11,038 | 26.17% |
| SPY240430P00481000 | 2024-04-26 3:23PM EDT | 481.00 | 0.02 | 0.02 | 0.03 | -0.06 | -75.00% | 870 | 4,665 | 25.20% |
| SPY240430P00482000 | 2024-04-26 3:59PM EDT | 482.00 | 0.02 | 0.02 | 0.03 | -0.04 | -66.67% | 242 | 6,842 | 24.41% |
| SPY240430P00483000 | 2024-04-26 4:12PM EDT | 483.00 | 0.02 | 0.02 | 0.03 | -0.05 | -71.43% | 199 | 2,446 | 23.63% |
| SPY240430P00484000 | 2024-04-26 4:12PM EDT | 484.00 | 0.02 | 0.02 | 0.03 | -0.07 | -77.78% | 4,573 | 7,823 | 22.66% |
| SPY240430P00485000 | 2024-04-26 4:08PM EDT | 485.00 | 0.02 | 0.02 | 0.03 | -0.08 | -80.00% | 843 | 12,704 | 21.88% |
| SPY240430P00486000 | 2024-04-26 3:45PM EDT | 486.00 | 0.03 | 0.02 | 0.03 | -0.04 | -57.14% | 195 | 3,188 | 21.09% |
| SPY240430P00487000 | 2024-04-26 3:59PM EDT | 487.00 | 0.03 | 0.03 | 0.04 | -0.07 | -70.00% | 171 | 2,532 | 20.90% |
| SPY240430P00488000 | 2024-04-26 4:12PM EDT | 488.00 | 0.03 | 0.03 | 0.04 | -0.07 | -70.00% | 1,073 | 2,518 | 20.12% |
| SPY240430P00489000 | 2024-04-26 4:00PM EDT | 489.00 | 0.04 | 0.03 | 0.04 | -0.09 | -69.23% | 2,220 | 6,649 | 19.14% |
| SPY240430P00490000 | 2024-04-26 4:14PM EDT | 490.00 | 0.04 | 0.03 | 0.04 | -0.11 | -73.33% | 4,290 | 23,728 | 18.36% |
| SPY240430P00491000 | 2024-04-26 4:13PM EDT | 491.00 | 0.05 | 0.04 | 0.05 | -0.11 | -68.75% | 2,482 | 3,460 | 17.97% |
| SPY240430P00492000 | 2024-04-26 4:08PM EDT | 492.00 | 0.04 | 0.04 | 0.05 | -0.14 | -77.78% | 2,166 | 4,892 | 17.09% |
| SPY240430P00493000 | 2024-04-26 4:03PM EDT | 493.00 | 0.04 | 0.05 | 0.06 | -0.18 | -81.82% | 1,143 | 5,883 | 16.60% |
| SPY240430P00494000 | 2024-04-26 4:08PM EDT | 494.00 | 0.05 | 0.06 | 0.07 | -0.21 | -80.77% | 2,604 | 4,282 | 16.07% |
| SPY240430P00495000 | 2024-04-26 4:10PM EDT | 495.00 | 0.06 | 0.06 | 0.07 | -0.25 | -80.65% | 7,270 | 30,987 | 15.09% |
| SPY240430P00496000 | 2024-04-26 4:07PM EDT | 496.00 | 0.08 | 0.08 | 0.09 | -0.28 | -77.78% | 1,791 | 6,796 | 14.75% |
| SPY240430P00497000 | 2024-04-26 4:14PM EDT | 497.00 | 0.09 | 0.09 | 0.10 | -0.35 | -79.55% | 16,874 | 6,580 | 14.01% |
| SPY240430P00498000 | 2024-04-26 4:14PM EDT | 498.00 | 0.12 | 0.12 | 0.13 | -0.39 | -76.47% | 5,662 | 5,023 | 13.67% |
| SPY240430P00499000 | 2024-04-26 4:14PM EDT | 499.00 | 0.16 | 0.15 | 0.16 | -0.46 | -74.19% | 6,856 | 7,781 | 13.16% |
| SPY240430P00500000 | 2024-04-26 4:14PM EDT | 500.00 | 0.21 | 0.20 | 0.21 | -0.55 | -72.37% | 25,047 | 29,669 | 12.82% |
| SPY240430P00501000 | 2024-04-26 4:14PM EDT | 501.00 | 0.28 | 0.27 | 0.28 | -0.66 | -70.21% | 4,599 | 6,516 | 12.53% |
| SPY240430P00502000 | 2024-04-26 4:14PM EDT | 502.00 | 0.37 | 0.36 | 0.37 | -0.73 | -66.36% | 10,451 | 5,704 | 12.22% |
| SPY240430P00503000 | 2024-04-26 4:14PM EDT | 503.00 | 0.50 | 0.48 | 0.49 | -0.86 | -63.24% | 6,492 | 2,041 | 11.94% |
| SPY240430P00504000 | 2024-04-26 4:14PM EDT | 504.00 | 0.65 | 0.63 | 0.65 | -0.95 | -59.38% | 10,594 | 3,354 | 11.68% |
| SPY240430P00505000 | 2024-04-26 4:14PM EDT | 505.00 | 0.84 | 0.83 | 0.84 | -1.05 | -55.56% | 17,001 | 9,097 | 11.33% |
| SPY240430P00506000 | 2024-04-26 4:14PM EDT | 506.00 | 1.10 | 1.08 | 1.09 | -1.11 | -50.23% | 10,749 | 3,135 | 11.02% |
| SPY240430P00507000 | 2024-04-26 4:14PM EDT | 507.00 | 1.40 | 1.39 | 1.40 | -1.20 | -46.15% | 15,644 | 1,578 | 10.71% |
| SPY240430P00508000 | 2024-04-26 4:14PM EDT | 508.00 | 1.78 | 1.78 | 1.79 | -1.22 | -40.67% | 23,806 | 2,747 | 10.44% |
| SPY240430P00509000 | 2024-04-26 4:14PM EDT | 509.00 | 2.25 | 2.23 | 2.26 | -1.32 | -36.97% | 16,554 | 1,908 | 10.14% |
| SPY240430P00510000 | 2024-04-26 4:14PM EDT | 510.00 | 2.82 | 2.77 | 2.82 | -1.34 | -32.21% | 10,135 | 18,557 | 9.88% |
| SPY240430P00511000 | 2024-04-26 4:14PM EDT | 511.00 | 3.45 | 3.40 | 3.48 | -1.18 | -25.49% | 1,694 | 2,810 | 9.69% |
| SPY240430P00512000 | 2024-04-26 4:13PM EDT | 512.00 | 4.21 | 4.11 | 4.23 | -1.32 | -23.87% | 621 | 6,590 | 9.57% |
| SPY240430P00513000 | 2024-04-26 4:02PM EDT | 513.00 | 4.99 | 4.91 | 5.05 | -4.32 | -46.40% | 200 | 4,934 | 9.45% |
| SPY240430P00514000 | 2024-04-26 3:21PM EDT | 514.00 | 4.95 | 5.78 | 5.94 | -5.46 | -52.45% | 50 | 1,074 | 9.52% |
| SPY240430P00515000 | 2024-04-26 4:03PM EDT | 515.00 | 6.67 | 6.70 | 6.87 | -1.26 | -15.89% | 1,402 | 2,026 | 9.67% |
| SPY240430P00516000 | 2024-04-26 2:33PM EDT | 516.00 | 7.20 | 7.68 | 7.85 | -6.39 | -47.02% | 39 | 191 | 10.38% |
| SPY240430P00517000 | 2024-04-26 3:45PM EDT | 517.00 | 8.24 | 8.61 | 8.96 | -8.26 | -50.06% | 56 | 14 | 13.31% |
| SPY240430P00518000 | 2024-04-26 3:49PM EDT | 518.00 | 9.05 | 9.61 | 9.96 | -1.51 | -14.30% | 21 | 40 | 14.45% |
| SPY240430P00519000 | 2024-04-26 4:03PM EDT | 519.00 | 10.55 | 10.61 | 10.95 | -5.11 | -32.63% | 70 | 141 | 15.38% |
| SPY240430P00520000 | 2024-04-26 3:44PM EDT | 520.00 | 11.17 | 11.59 | 11.95 | -4.93 | -30.62% | 1,307 | 1,295 | 16.46% |
| SPY240430P00521000 | 2024-04-25 3:49PM EDT | 521.00 | 18.45 | 12.59 | 12.95 | 0.00 | - | 84 | 0 | 17.53% |
| SPY240430P00522000 | 2024-04-26 12:25PM EDT | 522.00 | 13.10 | 13.59 | 13.95 | -2.80 | -17.61% | 7 | 19 | 18.60% |
| SPY240430P00523000 | 2024-04-26 3:35PM EDT | 523.00 | 13.58 | 14.59 | 14.95 | -6.29 | -31.66% | 91 | 16 | 19.63% |
| SPY240430P00524000 | 2024-04-26 3:35PM EDT | 524.00 | 15.31 | 15.59 | 15.95 | -5.55 | -26.61% | 159 | 18 | 20.66% |
| SPY240430P00525000 | 2024-04-26 3:44PM EDT | 525.00 | 16.17 | 16.59 | 16.95 | -5.71 | -26.10% | 2,843 | 894 | 21.68% |
| SPY240430P00526000 | 2024-04-26 3:35PM EDT | 526.00 | 16.58 | 17.59 | 17.95 | -6.29 | -27.50% | 237 | 22 | 22.71% |
| SPY240430P00527000 | 2024-04-19 11:38AM EDT | 527.00 | 29.14 | 18.59 | 18.95 | 0.00 | - | 4 | 0 | 23.68% |
| SPY240430P00528000 | 2024-04-26 10:42AM EDT | 528.00 | 19.50 | 19.59 | 19.95 | -9.05 | -31.70% | 2 | 2 | 24.66% |
| SPY240430P00529000 | 2024-04-15 11:03AM EDT | 529.00 | 17.77 | 20.59 | 20.95 | 0.00 | - | 4 | 0 | 25.66% |
| SPY240430P00530000 | 2024-04-26 3:11PM EDT | 530.00 | 20.51 | 21.59 | 21.95 | -6.35 | -23.64% | 21 | 7 | 26.61% |
| SPY240430P00531000 | 2024-04-18 9:51AM EDT | 531.00 | 29.85 | 22.59 | 22.95 | 0.00 | - | 4 | 0 | 27.59% |
| SPY240430P00532000 | 2024-04-18 9:39AM EDT | 532.00 | 32.20 | 23.59 | 23.95 | 0.00 | - | 2 | 0 | 28.57% |
| SPY240430P00533000 | 2024-04-18 10:56AM EDT | 533.00 | 29.24 | 24.59 | 24.95 | 0.00 | - | 5 | 0 | 29.49% |
| SPY240430P00534000 | 2024-04-17 3:19PM EDT | 534.00 | 32.79 | 25.59 | 25.95 | 0.00 | - | 2 | 0 | 30.42% |
| SPY240430P00535000 | 2024-04-26 3:07PM EDT | 535.00 | 25.70 | 26.59 | 26.95 | -7.28 | -22.07% | 3 | 4 | 31.40% |
| SPY240430P00536000 | 2024-04-15 2:33PM EDT | 536.00 | 29.79 | 27.59 | 27.95 | 0.00 | - | 4 | 0 | 32.32% |
| SPY240430P00537000 | 2024-04-10 2:16PM EDT | 537.00 | 23.10 | 28.58 | 28.95 | 0.00 | - | 11 | 0 | 33.20% |
| SPY240430P00538000 | 2024-04-12 2:47PM EDT | 538.00 | 27.90 | 29.58 | 29.95 | 0.00 | - | 150 | 0 | 34.13% |
| SPY240430P00539000 | 2024-04-03 4:03PM EDT | 539.00 | 19.08 | 30.58 | 30.95 | 0.00 | - | 10 | 0 | 35.06% |
| SPY240430P00540000 | 2024-04-25 4:09PM EDT | 540.00 | 32.14 | 31.58 | 31.95 | 0.00 | - | 6 | 2 | 35.94% |
| SPY240430P00541000 | 2024-04-25 4:09PM EDT | 541.00 | 33.17 | 32.58 | 32.95 | 0.00 | - | 2 | 0 | 36.87% |
| SPY240430P00542000 | 2024-04-25 4:09PM EDT | 542.00 | 34.12 | 33.58 | 33.95 | 0.00 | - | 1 | 0 | 37.74% |
| SPY240430P00543000 | 2024-04-04 2:31PM EDT | 543.00 | 25.31 | 34.58 | 34.95 | 0.00 | - | 6 | 0 | 38.67% |
| SPY240430P00544000 | 2024-03-20 12:45PM EDT | 544.00 | 28.05 | 48.60 | 49.15 | 0.00 | - | 10 | 0 | 144.01% |
| SPY240430P00545000 | 2024-04-18 1:08PM EDT | 545.00 | 44.40 | 36.58 | 36.95 | 0.00 | - | 1 | 0 | 40.43% |
| SPY240430P00550000 | 2024-04-25 3:40PM EDT | 550.00 | 46.65 | 41.58 | 41.95 | 0.00 | - | 2 | 1 | 44.73% |
| SPY240430P00555000 | 2024-04-24 4:10PM EDT | 555.00 | 51.20 | 46.58 | 46.95 | 0.00 | - | 5 | 0 | 48.98% |
| SPY240430P00560000 | 2024-04-01 4:05PM EDT | 560.00 | 37.80 | 51.58 | 51.95 | 0.00 | - | 2 | 0 | 53.13% |
| SPY240430P00565000 | 2024-03-11 10:34AM EDT | 565.00 | 56.11 | 49.65 | 50.08 | 0.00 | - | 5 | 0 | 0.00% |
| SPY240430P00570000 | 2024-03-14 9:45AM EDT | 570.00 | 54.75 | 58.77 | 59.18 | 0.00 | - | 2 | 0 | 0.00% |
| SPY240430P00580000 | 2024-04-01 9:42AM EDT | 580.00 | 55.64 | 71.58 | 71.95 | 0.00 | - | - | 0 | 53.52% |
| SPY240430P00585000 | 2024-03-15 1:30PM EDT | 585.00 | 75.74 | 73.77 | 74.18 | 0.00 | - | 2 | 0 | 0.00% |
| SPY240430P00595000 | 2024-04-09 3:18PM EDT | 595.00 | 78.57 | 86.58 | 86.94 | 0.00 | - | - | 0 | 61.33% |
| SPY240430P00600000 | 2024-04-11 3:27PM EDT | 600.00 | 81.05 | 91.57 | 91.94 | 0.00 | - | - | 0 | 62.50% |
© 2024 Yahoo. All rights reserved.