UK markets closed
NIKKEI 225
38,405.66 +470.90 (+1.24%) HANG SENG
17,763.03 +16.12 (+0.09%) CRUDE OIL
81.70 -0.93 (-1.13%) GOLD FUTURES
2,307.00 -50.70 (-2.15%) DOW
37,981.70 -404.39 (-1.05%) Bitcoin GBP
50,119.69 -539.11 (-1.06%)
SPDR S&P 500 ETF (SPY)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 01:17PM EDT. Market open.
Callsfor3 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240503C00400000 | 2024-04-30 12:08PM EDT | 400.00 | 106.56 | 105.49 | 105.58 | -2.46 | -2.26% | 2 | 9 | 118.26% |
| SPY240503C00405000 | 2024-04-24 2:19PM EDT | 405.00 | 100.88 | 100.25 | 100.71 | 0.00 | - | - | 9 | 111.18% |
| SPY240503C00410000 | 2024-04-17 11:47AM EDT | 410.00 | 92.76 | 95.52 | 95.88 | 0.00 | - | - | 1 | 112.01% |
| SPY240503C00415000 | 2024-04-30 10:54AM EDT | 415.00 | 94.12 | 90.26 | 90.62 | +5.53 | +6.24% | 4 | 27 | 99.46% |
| SPY240503C00420000 | 2024-04-26 2:32PM EDT | 420.00 | 89.41 | 85.21 | 85.67 | 0.00 | - | 1 | 2 | 94.29% |
| SPY240503C00425000 | 2024-04-26 3:27PM EDT | 425.00 | 85.00 | 80.25 | 80.54 | 0.00 | - | 9 | 13 | 87.84% |
| SPY240503C00430000 | 2024-04-26 2:33PM EDT | 430.00 | 77.00 | 75.53 | 75.92 | -2.17 | -2.74% | 1 | 17 | 90.87% |
| SPY240503C00435000 | 2024-04-26 2:56PM EDT | 435.00 | 74.36 | 70.27 | 70.56 | 0.00 | - | 11 | 16 | 78.32% |
| SPY240503C00440000 | 2024-04-26 2:33PM EDT | 440.00 | 69.31 | 65.31 | 65.63 | 0.00 | - | 2 | 511 | 74.61% |
| SPY240503C00445000 | 2024-04-26 9:55AM EDT | 445.00 | 63.71 | 60.30 | 60.64 | 0.00 | - | 1 | 5 | 69.53% |
| SPY240503C00450000 | 2024-04-30 12:48PM EDT | 450.00 | 55.31 | 55.56 | 55.70 | -5.21 | -8.61% | 6 | 42 | 67.68% |
| SPY240503C00455000 | 2024-04-29 11:31AM EDT | 455.00 | 54.89 | 50.22 | 50.67 | 0.00 | - | 1 | 29 | 58.84% |
| SPY240503C00460000 | 2024-04-30 9:31AM EDT | 460.00 | 48.68 | 45.40 | 45.95 | -0.67 | -1.36% | 1 | 501 | 57.86% |
| SPY240503C00465000 | 2024-04-30 10:22AM EDT | 465.00 | 44.62 | 40.41 | 40.98 | +1.02 | +2.34% | 1 | 17 | 52.81% |
| SPY240503C00470000 | 2024-04-29 12:26PM EDT | 470.00 | 40.38 | 35.33 | 35.69 | 0.00 | - | 5 | 66 | 47.31% |
| SPY240503C00475000 | 2024-04-30 11:20AM EDT | 475.00 | 32.47 | 30.62 | 31.00 | -1.19 | -3.54% | 20 | 61 | 45.56% |
| SPY240503C00480000 | 2024-04-30 12:57PM EDT | 480.00 | 25.64 | 25.41 | 25.62 | -4.07 | -13.70% | 4 | 296 | 35.47% |
| SPY240503C00482000 | 2024-04-30 10:48AM EDT | 482.00 | 27.56 | 23.40 | 23.58 | +2.65 | +10.64% | 1 | 2 | 32.79% |
| SPY240503C00483000 | 2024-04-30 11:53AM EDT | 483.00 | 23.60 | 22.54 | 22.70 | -2.94 | -11.08% | 20 | 2 | 33.06% |
| SPY240503C00484000 | 2024-04-25 12:58PM EDT | 484.00 | 18.87 | 21.68 | 21.84 | 0.00 | - | 5 | 3 | 33.37% |
| SPY240503C00485000 | 2024-04-30 12:02PM EDT | 485.00 | 21.86 | 20.81 | 20.98 | -3.64 | -14.27% | 7 | 69 | 33.53% |
| SPY240503C00486000 | 2024-04-26 9:30AM EDT | 486.00 | 21.20 | 19.47 | 19.65 | 0.00 | - | 2 | 15 | 29.09% |
| SPY240503C00487000 | 2024-04-29 3:03PM EDT | 487.00 | 21.57 | 18.74 | 18.91 | 0.00 | - | 2 | 62 | 30.47% |
| SPY240503C00488000 | 2024-04-29 9:57AM EDT | 488.00 | 22.07 | 17.78 | 17.95 | 0.00 | - | 2 | 12 | 29.60% |
| SPY240503C00489000 | 2024-04-29 3:43PM EDT | 489.00 | 20.55 | 16.70 | 16.86 | 0.00 | - | 20 | 31 | 27.58% |
| SPY240503C00490000 | 2024-04-30 12:58PM EDT | 490.00 | 16.17 | 15.62 | 15.77 | -3.42 | -17.46% | 8 | 697 | 25.56% |
| SPY240503C00491000 | 2024-04-30 12:59PM EDT | 491.00 | 15.16 | 14.81 | 14.95 | -4.07 | -21.16% | 3 | 42 | 25.86% |
| SPY240503C00492000 | 2024-04-30 12:59PM EDT | 492.00 | 14.32 | 13.91 | 14.05 | -2.46 | -14.66% | 3 | 204 | 25.37% |
| SPY240503C00493000 | 2024-04-30 11:43AM EDT | 493.00 | 14.15 | 13.12 | 13.26 | -3.36 | -19.19% | 11 | 291 | 25.60% |
| SPY240503C00494000 | 2024-04-30 11:40AM EDT | 494.00 | 13.56 | 12.13 | 12.26 | -3.28 | -19.48% | 16 | 260 | 24.23% |
| SPY240503C00495000 | 2024-04-30 12:52PM EDT | 495.00 | 11.25 | 11.26 | 11.37 | -4.66 | -29.29% | 28 | 532 | 23.58% |
| SPY240503C00496000 | 2024-04-30 12:59PM EDT | 496.00 | 10.72 | 10.40 | 10.50 | -4.29 | -28.58% | 45 | 979 | 22.97% |
| SPY240503C00497000 | 2024-04-30 12:30PM EDT | 497.00 | 10.64 | 9.60 | 9.71 | -3.13 | -22.73% | 8 | 1,369 | 22.75% |
| SPY240503C00498000 | 2024-04-30 12:05PM EDT | 498.00 | 9.67 | 8.75 | 8.83 | -1.87 | -16.20% | 31 | 1,641 | 21.89% |
| SPY240503C00499000 | 2024-04-30 12:54PM EDT | 499.00 | 8.04 | 8.04 | 8.12 | -3.03 | -27.37% | 141 | 1,068 | 21.88% |
| SPY240503C00500000 | 2024-04-30 1:01PM EDT | 500.00 | 7.31 | 7.35 | 7.41 | -4.00 | -35.37% | 651 | 9,578 | 21.70% |
| SPY240503C00501000 | 2024-04-30 12:52PM EDT | 501.00 | 6.60 | 6.83 | 6.88 | -3.84 | -36.78% | 56 | 1,227 | 22.28% |
| SPY240503C00502000 | 2024-04-30 12:54PM EDT | 502.00 | 5.93 | 6.09 | 6.13 | -3.60 | -37.78% | 130 | 1,588 | 21.59% |
| SPY240503C00503000 | 2024-04-30 1:00PM EDT | 503.00 | 5.43 | 5.33 | 5.36 | -3.41 | -38.57% | 113 | 2,721 | 20.67% |
| SPY240503C00504000 | 2024-04-30 1:00PM EDT | 504.00 | 4.81 | 4.73 | 4.75 | -3.23 | -40.17% | 346 | 1,966 | 20.36% |
| SPY240503C00505000 | 2024-04-30 1:02PM EDT | 505.00 | 4.26 | 4.15 | 4.17 | -3.06 | -42.32% | 2,700 | 7,392 | 20.03% |
| SPY240503C00506000 | 2024-04-30 1:01PM EDT | 506.00 | 3.63 | 3.60 | 3.61 | -2.67 | -42.31% | 3,348 | 3,215 | 19.62% |
| SPY240503C00507000 | 2024-04-30 1:01PM EDT | 507.00 | 3.16 | 3.08 | 3.09 | -2.66 | -45.78% | 9,223 | 3,504 | 19.20% |
| SPY240503C00507500 | 2024-04-30 1:01PM EDT | 507.50 | 2.92 | 2.91 | 2.92 | -2.56 | -46.80% | 1,888 | 1,524 | 19.36% |
| SPY240503C00508000 | 2024-04-30 1:02PM EDT | 508.00 | 2.82 | 2.72 | 2.73 | -2.33 | -46.41% | 7,756 | 4,295 | 19.37% |
| SPY240503C00509000 | 2024-04-30 1:01PM EDT | 509.00 | 2.30 | 2.30 | 2.32 | -2.21 | -49.00% | 12,925 | 5,230 | 19.12% |
| SPY240503C00510000 | 2024-04-30 1:02PM EDT | 510.00 | 2.02 | 1.92 | 1.94 | -1.84 | -47.67% | 16,942 | 47,589 | 18.80% |
| SPY240503C00511000 | 2024-04-30 1:02PM EDT | 511.00 | 1.67 | 1.64 | 1.66 | -1.66 | -50.46% | 6,511 | 9,697 | 18.82% |
| SPY240503C00512000 | 2024-04-30 1:01PM EDT | 512.00 | 1.28 | 1.28 | 1.29 | -1.55 | -54.77% | 5,276 | 4,884 | 18.10% |
| SPY240503C00512500 | 2024-04-30 1:00PM EDT | 512.50 | 1.13 | 1.14 | 1.15 | -1.52 | -57.36% | 1,988 | 2,870 | 17.91% |
| SPY240503C00513000 | 2024-04-30 1:02PM EDT | 513.00 | 1.09 | 1.03 | 1.04 | -1.27 | -54.98% | 3,414 | 5,177 | 17.85% |
| SPY240503C00514000 | 2024-04-30 1:01PM EDT | 514.00 | 0.82 | 0.80 | 0.81 | -1.14 | -58.76% | 4,805 | 6,073 | 17.47% |
| SPY240503C00515000 | 2024-04-30 1:01PM EDT | 515.00 | 0.62 | 0.65 | 0.66 | -1.00 | -61.35% | 6,072 | 18,249 | 17.47% |
| SPY240503C00516000 | 2024-04-30 1:00PM EDT | 516.00 | 0.48 | 0.48 | 0.49 | -0.80 | -62.50% | 4,081 | 10,553 | 17.04% |
| SPY240503C00517000 | 2024-04-30 1:00PM EDT | 517.00 | 0.37 | 0.36 | 0.37 | -0.65 | -63.73% | 7,996 | 3,856 | 16.80% |
| SPY240503C00517500 | 2024-04-30 1:01PM EDT | 517.50 | 0.32 | 0.31 | 0.32 | -0.60 | -64.52% | 936 | 3,377 | 16.70% |
| SPY240503C00518000 | 2024-04-30 12:58PM EDT | 518.00 | 0.29 | 0.30 | 0.31 | -0.50 | -63.29% | 2,683 | 17,401 | 17.07% |
| SPY240503C00519000 | 2024-04-30 1:02PM EDT | 519.00 | 0.23 | 0.21 | 0.22 | -0.40 | -65.57% | 1,416 | 4,562 | 16.70% |
| SPY240503C00520000 | 2024-04-30 1:02PM EDT | 520.00 | 0.17 | 0.16 | 0.17 | -0.30 | -63.83% | 7,841 | 26,850 | 16.70% |
| SPY240503C00521000 | 2024-04-30 12:53PM EDT | 521.00 | 0.12 | 0.12 | 0.13 | -0.22 | -64.71% | 1,185 | 4,195 | 16.70% |
| SPY240503C00522000 | 2024-04-30 1:01PM EDT | 522.00 | 0.09 | 0.09 | 0.10 | -0.16 | -61.54% | 1,895 | 3,470 | 16.75% |
| SPY240503C00522500 | 2024-04-30 12:46PM EDT | 522.50 | 0.08 | 0.08 | 0.09 | -0.12 | -60.00% | 329 | 6,114 | 16.90% |
| SPY240503C00523000 | 2024-04-30 12:48PM EDT | 523.00 | 0.08 | 0.07 | 0.08 | -0.11 | -57.89% | 594 | 3,033 | 16.94% |
| SPY240503C00524000 | 2024-04-30 1:01PM EDT | 524.00 | 0.06 | 0.05 | 0.06 | -0.07 | -53.85% | 873 | 2,468 | 16.94% |
| SPY240503C00525000 | 2024-04-30 12:59PM EDT | 525.00 | 0.05 | 0.04 | 0.05 | -0.05 | -50.00% | 2,529 | 24,835 | 17.19% |
| SPY240503C00526000 | 2024-04-30 12:59PM EDT | 526.00 | 0.03 | 0.03 | 0.04 | -0.04 | -50.00% | 328 | 2,823 | 17.38% |
| SPY240503C00527000 | 2024-04-30 12:38PM EDT | 527.00 | 0.04 | 0.03 | 0.04 | -0.02 | -33.33% | 103 | 3,386 | 18.07% |
| SPY240503C00527500 | 2024-04-30 12:54PM EDT | 527.50 | 0.03 | 0.03 | 0.04 | -0.02 | -40.00% | 85 | 4,740 | 18.46% |
| SPY240503C00528000 | 2024-04-30 12:41PM EDT | 528.00 | 0.03 | 0.02 | 0.03 | -0.02 | -40.00% | 58 | 1,934 | 18.16% |
| SPY240503C00529000 | 2024-04-30 11:19AM EDT | 529.00 | 0.03 | 0.02 | 0.03 | -0.01 | -25.00% | 12 | 3,614 | 18.75% |
| SPY240503C00530000 | 2024-04-30 11:41AM EDT | 530.00 | 0.02 | 0.02 | 0.03 | -0.01 | -33.33% | 201 | 14,885 | 19.43% |
| SPY240503C00531000 | 2024-04-30 9:30AM EDT | 531.00 | 0.02 | 0.02 | 0.03 | -0.01 | -33.33% | 31 | 2,298 | 20.12% |
| SPY240503C00532000 | 2024-04-30 11:51AM EDT | 532.00 | 0.02 | 0.02 | 0.03 | -0.01 | -33.33% | 14 | 6,723 | 20.70% |
| SPY240503C00533000 | 2024-04-30 11:03AM EDT | 533.00 | 0.02 | 0.02 | 0.03 | 0.00 | - | 95 | 4,732 | 21.49% |
| SPY240503C00534000 | 2024-04-30 10:55AM EDT | 534.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 21 | 1,744 | 21.09% |
| SPY240503C00535000 | 2024-04-30 12:04PM EDT | 535.00 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 28 | 7,845 | 21.68% |
| SPY240503C00536000 | 2024-04-30 11:44AM EDT | 536.00 | 0.02 | 0.01 | 0.02 | -0.01 | -33.33% | 7 | 895 | 22.27% |
| SPY240503C00537000 | 2024-04-30 12:55PM EDT | 537.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 252 | 5,975 | 22.85% |
| SPY240503C00538000 | 2024-04-30 12:55PM EDT | 538.00 | 0.01 | 0.01 | 0.02 | -0.01 | -33.33% | 2 | 3,351 | 23.44% |
| SPY240503C00539000 | 2024-04-30 11:20AM EDT | 539.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 10 | 1,278 | 24.22% |
| SPY240503C00540000 | 2024-04-30 11:45AM EDT | 540.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 36 | 5,726 | 12.50% |
| SPY240503C00545000 | 2024-04-30 9:57AM EDT | 545.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1,008 | 1,272 | 25.78% |
| SPY240503C00550000 | 2024-04-30 11:38AM EDT | 550.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 8,631 | 28.52% |
| SPY240503C00555000 | 2024-04-26 4:07PM EDT | 555.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1,900 | 3,479 | 31.25% |
| SPY240503C00560000 | 2024-04-29 11:45AM EDT | 560.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 12 | 5,124 | 33.99% |
| SPY240503C00565000 | 2024-04-24 3:10PM EDT | 565.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 27 | 774 | 36.72% |
| SPY240503C00570000 | 2024-04-24 1:07PM EDT | 570.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 151 | 770 | 39.06% |
| SPY240503C00575000 | 2024-04-26 12:13PM EDT | 575.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 7 | 3,261 | 41.80% |
| SPY240503C00580000 | 2024-04-24 9:53AM EDT | 580.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 60 | 360 | 44.53% |
| SPY240503C00585000 | 2024-04-30 11:32AM EDT | 585.00 | 0.01 | 0.00 | 0.00 | -0.01 | -50.00% | 4 | 49 | 25.00% |
| SPY240503C00590000 | 2024-04-15 2:28PM EDT | 590.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 100 | 177 | 49.22% |
| SPY240503C00595000 | 2024-04-12 11:59AM EDT | 595.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 2 | 65 | 51.56% |
| SPY240503C00600000 | 2024-04-29 3:44PM EDT | 600.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 20 | 224 | 51.56% |
Putsfor3 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240503P00400000 | 2024-04-30 11:38AM EDT | 400.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 77,910 | 50.00% |
| SPY240503P00405000 | 2024-04-29 3:22PM EDT | 405.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 11 | 3,517 | 65.63% |
| SPY240503P00410000 | 2024-04-30 10:31AM EDT | 410.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 3,886 | 62.50% |
| SPY240503P00415000 | 2024-04-30 10:47AM EDT | 415.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 4 | 328 | 57.81% |
| SPY240503P00420000 | 2024-04-30 10:29AM EDT | 420.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 51 | 675 | 60.16% |
| SPY240503P00425000 | 2024-04-26 12:07PM EDT | 425.00 | 0.03 | 0.01 | 0.02 | 0.00 | - | 37 | 834 | 57.03% |
| SPY240503P00430000 | 2024-04-29 2:36PM EDT | 430.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 59 | 154,678 | 53.13% |
| SPY240503P00435000 | 2024-04-29 4:03PM EDT | 435.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 5 | 16,632 | 50.00% |
| SPY240503P00440000 | 2024-04-30 12:48PM EDT | 440.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 26 | 926 | 47.66% |
| SPY240503P00445000 | 2024-04-30 12:22PM EDT | 445.00 | 0.02 | 0.02 | 0.03 | -0.01 | -33.33% | 11 | 417 | 45.70% |
| SPY240503P00450000 | 2024-04-30 11:49AM EDT | 450.00 | 0.02 | 0.02 | 0.03 | -0.01 | -25.00% | 557 | 7,762 | 42.19% |
| SPY240503P00455000 | 2024-04-30 12:00PM EDT | 455.00 | 0.02 | 0.02 | 0.03 | -0.01 | -33.33% | 6 | 2,232 | 38.48% |
| SPY240503P00460000 | 2024-04-30 12:25PM EDT | 460.00 | 0.03 | 0.03 | 0.04 | 0.00 | - | 329 | 79,988 | 35.94% |
| SPY240503P00465000 | 2024-04-30 12:54PM EDT | 465.00 | 0.04 | 0.03 | 0.04 | +0.01 | +33.33% | 195 | 9,640 | 32.23% |
| SPY240503P00470000 | 2024-04-30 12:39PM EDT | 470.00 | 0.05 | 0.04 | 0.05 | +0.02 | +66.67% | 521 | 16,302 | 29.30% |
| SPY240503P00471000 | 2024-04-30 12:29PM EDT | 471.00 | 0.04 | 0.04 | 0.05 | 0.00 | - | 172 | 4,857 | 28.52% |
| SPY240503P00472000 | 2024-04-30 1:01PM EDT | 472.00 | 0.05 | 0.05 | 0.06 | +0.01 | +25.00% | 17 | 3,376 | 28.52% |
| SPY240503P00473000 | 2024-04-29 9:33AM EDT | 473.00 | 0.03 | 0.05 | 0.06 | -0.01 | -25.00% | 10 | 45 | 27.74% |
| SPY240503P00474000 | 2024-04-30 1:01PM EDT | 474.00 | 0.06 | 0.05 | 0.06 | +0.02 | +100.00% | 10 | 168 | 26.95% |
| SPY240503P00475000 | 2024-04-30 1:01PM EDT | 475.00 | 0.06 | 0.05 | 0.06 | +0.02 | +66.67% | 64 | 16,611 | 26.17% |
| SPY240503P00476000 | 2024-04-30 12:25PM EDT | 476.00 | 0.05 | 0.06 | 0.07 | +0.01 | +25.00% | 9 | 60 | 25.88% |
| SPY240503P00477000 | 2024-04-30 12:39PM EDT | 477.00 | 0.06 | 0.06 | 0.07 | +0.02 | +50.00% | 937 | 374 | 25.10% |
| SPY240503P00478000 | 2024-04-30 11:50AM EDT | 478.00 | 0.06 | 0.07 | 0.08 | +0.02 | +50.00% | 202 | 916 | 24.81% |
| SPY240503P00479000 | 2024-04-30 12:38PM EDT | 479.00 | 0.07 | 0.07 | 0.08 | +0.01 | +16.67% | 46 | 5,348 | 23.93% |
| SPY240503P00480000 | 2024-04-30 12:50PM EDT | 480.00 | 0.09 | 0.08 | 0.09 | +0.04 | +80.00% | 1,016 | 28,108 | 23.54% |
| SPY240503P00481000 | 2024-04-30 12:58PM EDT | 481.00 | 0.09 | 0.09 | 0.10 | +0.04 | +80.00% | 48 | 689 | 23.10% |
| SPY240503P00482000 | 2024-04-30 12:51PM EDT | 482.00 | 0.09 | 0.09 | 0.10 | +0.03 | +50.00% | 334 | 1,893 | 22.27% |
| SPY240503P00483000 | 2024-04-30 12:59PM EDT | 483.00 | 0.11 | 0.11 | 0.12 | +0.05 | +83.33% | 96 | 16,962 | 22.07% |
| SPY240503P00484000 | 2024-04-30 12:32PM EDT | 484.00 | 0.10 | 0.12 | 0.13 | +0.02 | +25.00% | 127 | 15,826 | 21.49% |
| SPY240503P00485000 | 2024-04-30 1:00PM EDT | 485.00 | 0.14 | 0.14 | 0.15 | +0.07 | +100.00% | 1,600 | 28,362 | 21.14% |
| SPY240503P00486000 | 2024-04-30 12:58PM EDT | 486.00 | 0.16 | 0.16 | 0.16 | +0.03 | +23.08% | 586 | 1,755 | 20.46% |
| SPY240503P00487000 | 2024-04-30 12:59PM EDT | 487.00 | 0.18 | 0.19 | 0.20 | +0.06 | +50.00% | 1,677 | 1,519 | 20.41% |
| SPY240503P00488000 | 2024-04-30 1:00PM EDT | 488.00 | 0.22 | 0.21 | 0.22 | +0.12 | +120.00% | 2,651 | 5,346 | 19.87% |
| SPY240503P00489000 | 2024-04-30 12:55PM EDT | 489.00 | 0.27 | 0.24 | 0.25 | +0.16 | +145.45% | 1,350 | 7,250 | 19.43% |
| SPY240503P00490000 | 2024-04-30 1:02PM EDT | 490.00 | 0.31 | 0.31 | 0.32 | +0.19 | +158.33% | 5,049 | 30,801 | 19.48% |
| SPY240503P00491000 | 2024-04-30 1:01PM EDT | 491.00 | 0.39 | 0.36 | 0.37 | +0.23 | +191.67% | 1,475 | 2,928 | 19.12% |
| SPY240503P00492000 | 2024-04-30 1:00PM EDT | 492.00 | 0.48 | 0.46 | 0.47 | +0.31 | +182.35% | 1,264 | 7,302 | 19.21% |
| SPY240503P00493000 | 2024-04-30 1:00PM EDT | 493.00 | 0.55 | 0.57 | 0.58 | +0.35 | +175.00% | 4,812 | 2,881 | 19.21% |
| SPY240503P00494000 | 2024-04-30 12:58PM EDT | 494.00 | 0.64 | 0.63 | 0.64 | +0.39 | +156.00% | 3,828 | 4,066 | 18.58% |
| SPY240503P00495000 | 2024-04-30 1:02PM EDT | 495.00 | 0.81 | 0.81 | 0.82 | +0.52 | +179.31% | 5,646 | 25,298 | 18.87% |
| SPY240503P00496000 | 2024-04-30 1:00PM EDT | 496.00 | 1.00 | 0.92 | 0.93 | +0.65 | +185.71% | 3,006 | 3,567 | 18.41% |
| SPY240503P00497000 | 2024-04-30 1:00PM EDT | 497.00 | 1.14 | 1.15 | 1.16 | +0.72 | +171.43% | 3,962 | 11,721 | 18.64% |
| SPY240503P00498000 | 2024-04-30 12:59PM EDT | 498.00 | 1.28 | 1.34 | 1.36 | +0.77 | +150.98% | 8,442 | 5,536 | 18.47% |
| SPY240503P00499000 | 2024-04-30 1:01PM EDT | 499.00 | 1.61 | 1.51 | 1.53 | +1.00 | +163.93% | 2,619 | 7,068 | 17.96% |
| SPY240503P00500000 | 2024-04-30 1:02PM EDT | 500.00 | 1.85 | 1.84 | 1.86 | +1.12 | +151.35% | 15,732 | 33,129 | 18.19% |
| SPY240503P00501000 | 2024-04-30 1:01PM EDT | 501.00 | 2.14 | 2.14 | 2.16 | +1.29 | +151.76% | 4,897 | 7,614 | 18.06% |
| SPY240503P00502000 | 2024-04-30 1:00PM EDT | 502.00 | 2.54 | 2.47 | 2.48 | +1.51 | +146.60% | 15,730 | 18,071 | 17.84% |
| SPY240503P00503000 | 2024-04-30 1:01PM EDT | 503.00 | 2.83 | 2.82 | 2.84 | +1.64 | +138.98% | 5,361 | 10,316 | 17.62% |
| SPY240503P00504000 | 2024-04-30 1:01PM EDT | 504.00 | 3.22 | 3.08 | 3.10 | +1.84 | +133.33% | 5,768 | 7,512 | 16.74% |
| SPY240503P00505000 | 2024-04-30 1:02PM EDT | 505.00 | 3.62 | 3.65 | 3.67 | +1.97 | +117.26% | 12,959 | 14,363 | 17.14% |
| SPY240503P00506000 | 2024-04-30 1:01PM EDT | 506.00 | 4.20 | 4.11 | 4.12 | +2.28 | +118.75% | 5,927 | 5,100 | 16.76% |
| SPY240503P00507000 | 2024-04-30 1:00PM EDT | 507.00 | 4.73 | 4.67 | 4.69 | +2.53 | +115.00% | 9,943 | 5,609 | 16.74% |
| SPY240503P00507500 | 2024-04-30 12:59PM EDT | 507.50 | 4.74 | 4.90 | 4.92 | +2.41 | +103.43% | 3,189 | 3,572 | 16.37% |
| SPY240503P00508000 | 2024-04-30 1:02PM EDT | 508.00 | 5.13 | 5.18 | 5.21 | +2.60 | +99.24% | 25,639 | 6,880 | 16.24% |
| SPY240503P00509000 | 2024-04-30 1:01PM EDT | 509.00 | 5.81 | 5.59 | 5.63 | +2.90 | +99.66% | 9,902 | 6,481 | 14.92% |
| SPY240503P00510000 | 2024-04-30 1:02PM EDT | 510.00 | 6.27 | 6.20 | 6.26 | +2.93 | +87.72% | 12,158 | 8,275 | 14.38% |
| SPY240503P00511000 | 2024-04-30 1:00PM EDT | 511.00 | 7.19 | 6.85 | 6.93 | +3.42 | +90.72% | 857 | 2,769 | 13.72% |
| SPY240503P00512000 | 2024-04-30 12:52PM EDT | 512.00 | 7.93 | 7.79 | 7.88 | +3.66 | +85.71% | 284 | 1,845 | 14.67% |
| SPY240503P00512500 | 2024-04-30 12:55PM EDT | 512.50 | 8.28 | 7.97 | 8.06 | +3.48 | +72.50% | 51 | 1,235 | 12.78% |
| SPY240503P00513000 | 2024-04-30 1:01PM EDT | 513.00 | 8.64 | 8.50 | 8.61 | +3.81 | +78.88% | 328 | 2,328 | 13.79% |
| SPY240503P00514000 | 2024-04-30 12:50PM EDT | 514.00 | 9.38 | 9.38 | 9.51 | +4.29 | +84.28% | 257 | 1,372 | 13.99% |
| SPY240503P00515000 | 2024-04-30 12:58PM EDT | 515.00 | 10.02 | 10.21 | 10.34 | +4.14 | +70.41% | 304 | 3,123 | 13.09% |
| SPY240503P00516000 | 2024-04-30 12:41PM EDT | 516.00 | 11.28 | 10.92 | 11.07 | +4.57 | +68.11% | 33 | 1,228 | 0.00% |
| SPY240503P00517000 | 2024-04-30 12:47PM EDT | 517.00 | 12.14 | 11.77 | 11.96 | +4.56 | +60.16% | 45 | 1,119 | 0.00% |
| SPY240503P00517500 | 2024-04-30 10:25AM EDT | 517.50 | 8.88 | 12.20 | 12.36 | +0.56 | +6.73% | 8 | 719 | 0.00% |
| SPY240503P00518000 | 2024-04-30 12:47PM EDT | 518.00 | 13.11 | 12.78 | 12.93 | +3.78 | +40.51% | 12 | 417 | 0.00% |
| SPY240503P00519000 | 2024-04-30 11:56AM EDT | 519.00 | 12.54 | 13.55 | 13.72 | +3.27 | +35.28% | 4 | 809 | 0.00% |
| SPY240503P00520000 | 2024-04-30 12:37PM EDT | 520.00 | 14.47 | 14.59 | 14.76 | +4.09 | +39.40% | 21 | 179 | 0.00% |
| SPY240503P00521000 | 2024-04-30 9:50AM EDT | 521.00 | 12.60 | 15.80 | 15.98 | -0.10 | -0.79% | 2 | 88 | 0.00% |
| SPY240503P00522000 | 2024-04-30 11:07AM EDT | 522.00 | 14.11 | 16.58 | 16.88 | +1.55 | +12.34% | 25 | 30 | 0.00% |
| SPY240503P00522500 | 2024-04-29 3:05PM EDT | 522.50 | 14.59 | 17.06 | 17.38 | 0.00 | - | 3 | 3 | 0.00% |
| SPY240503P00523000 | 2024-04-30 9:30AM EDT | 523.00 | 14.45 | 17.55 | 17.85 | +0.51 | +3.66% | 10 | 14 | 0.00% |
| SPY240503P00524000 | 2024-04-30 11:07AM EDT | 524.00 | 16.10 | 18.55 | 18.88 | +1.90 | +13.38% | 10 | 28 | 0.00% |
| SPY240503P00525000 | 2024-04-29 11:14AM EDT | 525.00 | 15.19 | 19.82 | 20.15 | 0.00 | - | 2 | 18 | 16.70% |
| SPY240503P00526000 | 2024-04-29 9:34AM EDT | 526.00 | 15.39 | 20.57 | 20.88 | 0.00 | - | 10 | 10 | 0.00% |
| SPY240503P00527000 | 2024-04-29 9:34AM EDT | 527.00 | 16.37 | 21.80 | 22.15 | 0.00 | - | 10 | 7 | 18.16% |
| SPY240503P00527500 | 2024-04-30 10:12AM EDT | 527.50 | 18.72 | 21.90 | 22.28 | +1.09 | +6.18% | 2 | 2 | 0.00% |
| SPY240503P00528000 | 2024-04-17 1:45PM EDT | 528.00 | 26.82 | 22.80 | 23.15 | 0.00 | - | 10 | 0 | 18.85% |
| SPY240503P00529000 | 2024-04-16 12:41PM EDT | 529.00 | 24.48 | 23.41 | 23.79 | 0.00 | - | 5 | 0 | 0.00% |
| SPY240503P00530000 | 2024-04-29 2:06PM EDT | 530.00 | 20.12 | 24.40 | 24.79 | 0.00 | - | 17 | 7 | 0.00% |
| SPY240503P00531000 | 2024-04-26 4:04PM EDT | 531.00 | 22.64 | 25.72 | 26.06 | 0.00 | - | 1 | 1 | 0.00% |
| SPY240503P00532000 | 2024-04-26 4:04PM EDT | 532.00 | 23.64 | 26.64 | 26.96 | 0.00 | - | 3 | 0 | 0.00% |
| SPY240503P00533000 | 2024-04-26 4:04PM EDT | 533.00 | 24.65 | 27.43 | 27.84 | 0.00 | - | 2 | 0 | 0.00% |
| SPY240503P00534000 | 2024-04-26 4:04PM EDT | 534.00 | 25.63 | 28.57 | 28.88 | 0.00 | - | 1 | 1 | 0.00% |
| SPY240503P00535000 | 2024-04-26 4:04PM EDT | 535.00 | 26.65 | 29.57 | 29.88 | 0.00 | - | 2 | 0 | 0.00% |
| SPY240503P00536000 | 2024-04-17 4:04PM EDT | 536.00 | 35.51 | 30.72 | 30.99 | 0.00 | - | 51 | 0 | 0.00% |
| SPY240503P00537000 | 2024-04-17 3:21PM EDT | 537.00 | 36.01 | 31.40 | 31.79 | 0.00 | - | 2 | 0 | 0.00% |
| SPY240503P00538000 | 2024-04-10 3:51PM EDT | 538.00 | 23.77 | 32.40 | 32.79 | 0.00 | - | 352 | 0 | 0.00% |
| SPY240503P00539000 | 2024-04-26 4:05PM EDT | 539.00 | 30.56 | 33.67 | 34.03 | 0.00 | - | 1 | 1 | 0.00% |
| SPY240503P00540000 | 2024-04-15 2:46PM EDT | 540.00 | 34.49 | 34.41 | 34.79 | 0.00 | - | 62 | 0 | 0.00% |
| SPY240503P00545000 | 2024-04-26 4:05PM EDT | 545.00 | 36.57 | 39.57 | 39.87 | 0.00 | - | 1 | 1 | 0.00% |
| SPY240503P00550000 | 2024-04-26 4:05PM EDT | 550.00 | 41.58 | 44.76 | 45.10 | 0.00 | - | 2 | 0 | 0.00% |
| SPY240503P00555000 | 2024-04-18 3:53PM EDT | 555.00 | 55.07 | 49.41 | 49.78 | 0.00 | - | 1 | 0 | 0.00% |
| SPY240503P00560000 | 2024-03-27 11:42AM EDT | 560.00 | 40.00 | 51.58 | 51.95 | 0.00 | - | 1 | 0 | 0.00% |
| SPY240503P00565000 | 2024-04-10 1:01PM EDT | 565.00 | 51.14 | 59.42 | 59.83 | 0.00 | - | 1 | 0 | 0.00% |
| SPY240503P00585000 | 2024-04-09 12:55PM EDT | 585.00 | 68.31 | 79.70 | 80.05 | 0.00 | - | - | 0 | 0.00% |
| SPY240503P00590000 | 2024-04-04 10:06AM EDT | 590.00 | 67.14 | 84.70 | 84.99 | 0.00 | - | 2 | 0 | 0.00% |
| SPY240503P00600000 | 2024-04-17 11:06AM EDT | 600.00 | 96.50 | 94.63 | 95.01 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.