UK markets closed
NIKKEI 225
38,405.66 +470.90 (+1.24%) HANG SENG
17,763.03 +16.12 (+0.09%) CRUDE OIL
81.63 -1.00 (-1.21%) GOLD FUTURES
2,303.30 -54.40 (-2.31%) DOW
37,815.92 -570.17 (-1.49%) Bitcoin GBP
47,675.75 -2,707.43 (-5.37%)
SPDR S&P 500 ETF (SPY)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor24 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240524C00395000 | 2024-04-29 10:48AM EDT | 395.00 | 116.41 | 111.25 | 111.57 | 0.00 | - | 2 | 5 | 73.67% |
| SPY240524C00400000 | 2024-04-29 3:36PM EDT | 400.00 | 110.49 | 106.15 | 106.48 | 0.00 | - | 10 | 24 | 70.30% |
| SPY240524C00405000 | 2024-04-29 9:58AM EDT | 405.00 | 106.45 | 101.19 | 101.55 | 0.00 | - | 15 | 16 | 67.64% |
| SPY240524C00410000 | 2024-04-19 10:08AM EDT | 410.00 | 92.50 | 96.34 | 96.54 | 0.00 | - | 2 | 5 | 65.05% |
| SPY240524C00415000 | 2024-04-23 3:34PM EDT | 415.00 | 92.93 | 91.41 | 91.69 | 0.00 | - | 2 | 2 | 62.62% |
| SPY240524C00420000 | 2024-04-22 10:23AM EDT | 420.00 | 79.38 | 86.41 | 86.60 | 0.00 | - | 50 | 52 | 59.55% |
| SPY240524C00425000 | 2024-04-24 10:25AM EDT | 425.00 | 84.08 | 81.36 | 81.73 | 0.00 | - | 1 | 63 | 56.82% |
| SPY240524C00430000 | 2024-04-30 1:01PM EDT | 430.00 | 77.11 | 76.48 | 76.81 | +9.11 | +13.40% | 15 | 4 | 54.32% |
| SPY240524C00435000 | 2024-04-26 12:04PM EDT | 435.00 | 75.73 | 71.48 | 71.87 | 0.00 | - | 5 | 15 | 51.55% |
| SPY240524C00440000 | 2024-04-29 9:50AM EDT | 440.00 | 71.77 | 66.57 | 66.88 | 0.00 | - | 12 | 17 | 49.37% |
| SPY240524C00445000 | 2024-04-29 9:58AM EDT | 445.00 | 66.76 | 61.65 | 61.99 | 0.00 | - | 15 | 26 | 46.81% |
| SPY240524C00450000 | 2024-04-30 2:10PM EDT | 450.00 | 58.06 | 56.64 | 56.99 | -2.80 | -4.60% | 2 | 44 | 43.88% |
| SPY240524C00455000 | 2024-04-25 3:04PM EDT | 455.00 | 50.90 | 51.83 | 52.01 | 0.00 | - | 5 | 18 | 40.99% |
| SPY240524C00460000 | 2024-04-29 1:27PM EDT | 460.00 | 52.62 | 46.96 | 47.14 | 0.00 | - | 8 | 25 | 38.39% |
| SPY240524C00465000 | 2024-04-29 11:55AM EDT | 465.00 | 46.96 | 42.03 | 42.20 | 0.00 | - | 1 | 153 | 35.54% |
| SPY240524C00470000 | 2024-04-29 1:44PM EDT | 470.00 | 42.90 | 37.20 | 37.37 | 0.00 | - | 15 | 72 | 32.92% |
| SPY240524C00475000 | 2024-04-29 9:51AM EDT | 475.00 | 37.32 | 32.48 | 32.64 | 0.00 | - | 1 | 91 | 30.46% |
| SPY240524C00480000 | 2024-04-30 2:54PM EDT | 480.00 | 27.82 | 27.77 | 27.91 | -4.13 | -12.93% | 6 | 90 | 27.86% |
| SPY240524C00482000 | 2024-04-30 2:49PM EDT | 482.00 | 26.50 | 25.98 | 26.14 | +0.52 | +2.00% | 8 | 40 | 27.05% |
| SPY240524C00483000 | 2024-04-30 11:07AM EDT | 483.00 | 28.09 | 25.13 | 25.27 | -2.38 | -7.81% | 6 | 71 | 26.67% |
| SPY240524C00484000 | 2024-04-30 11:07AM EDT | 484.00 | 27.18 | 24.21 | 24.35 | +2.73 | +11.17% | 6 | 53 | 26.16% |
| SPY240524C00485000 | 2024-04-30 3:03PM EDT | 485.00 | 23.75 | 23.34 | 23.47 | -4.19 | -15.00% | 3 | 132 | 25.73% |
| SPY240524C00486000 | 2024-04-23 12:56PM EDT | 486.00 | 24.27 | 22.45 | 22.58 | 0.00 | - | 64 | 212 | 25.27% |
| SPY240524C00487000 | 2024-04-30 11:09AM EDT | 487.00 | 24.02 | 21.64 | 21.77 | -2.24 | -8.53% | 200 | 213 | 24.97% |
| SPY240524C00488000 | 2024-04-23 12:15PM EDT | 488.00 | 22.67 | 20.62 | 20.76 | 0.00 | - | 30 | 28 | 24.23% |
| SPY240524C00489000 | 2024-04-23 10:53AM EDT | 489.00 | 21.39 | 19.89 | 20.01 | 0.00 | - | - | 4 | 24.03% |
| SPY240524C00490000 | 2024-04-30 2:49PM EDT | 490.00 | 19.50 | 19.13 | 19.24 | -4.11 | -17.41% | 9 | 1,173 | 23.77% |
| SPY240524C00491000 | 2024-04-30 9:43AM EDT | 491.00 | 22.06 | 18.29 | 18.41 | -1.20 | -5.16% | 20 | 12 | 23.36% |
| SPY240524C00492000 | 2024-04-30 2:09PM EDT | 492.00 | 18.47 | 17.42 | 17.53 | -3.92 | -17.51% | 4 | 29 | 22.84% |
| SPY240524C00493000 | 2024-04-30 12:55PM EDT | 493.00 | 17.08 | 16.59 | 16.70 | -3.87 | -18.47% | 231 | 232 | 22.40% |
| SPY240524C00494000 | 2024-04-30 11:05AM EDT | 494.00 | 18.65 | 15.91 | 16.00 | -1.74 | -8.53% | 31 | 319 | 22.21% |
| SPY240524C00495000 | 2024-04-30 3:32PM EDT | 495.00 | 15.28 | 15.09 | 15.20 | -3.17 | -17.18% | 11 | 1,214 | 21.80% |
| SPY240524C00496000 | 2024-04-30 2:23PM EDT | 496.00 | 15.20 | 14.36 | 14.45 | -3.62 | -19.23% | 2 | 271 | 21.46% |
| SPY240524C00497000 | 2024-04-29 3:01PM EDT | 497.00 | 16.30 | 13.57 | 13.65 | -0.50 | -2.98% | 1 | 552 | 21.01% |
| SPY240524C00498000 | 2024-04-30 11:12AM EDT | 498.00 | 14.33 | 12.86 | 12.95 | -3.31 | -18.76% | 1 | 666 | 20.73% |
| SPY240524C00499000 | 2024-04-30 3:20PM EDT | 499.00 | 12.15 | 12.16 | 12.22 | -3.51 | -22.41% | 4 | 769 | 20.36% |
| SPY240524C00500000 | 2024-04-30 3:41PM EDT | 500.00 | 11.57 | 11.51 | 11.57 | -2.75 | -19.20% | 30 | 1,040 | 20.13% |
| SPY240524C00501000 | 2024-04-30 3:28PM EDT | 501.00 | 10.81 | 10.74 | 10.80 | -2.78 | -20.46% | 8 | 2,428 | 19.64% |
| SPY240524C00502000 | 2024-04-30 3:46PM EDT | 502.00 | 10.08 | 10.11 | 10.15 | -2.44 | -19.49% | 21 | 1,040 | 19.35% |
| SPY240524C00503000 | 2024-04-30 3:22PM EDT | 503.00 | 9.26 | 9.48 | 9.52 | -2.78 | -23.09% | 10 | 1,208 | 19.06% |
| SPY240524C00504000 | 2024-04-30 3:42PM EDT | 504.00 | 8.90 | 8.86 | 8.89 | -2.25 | -20.18% | 127 | 1,297 | 18.75% |
| SPY240524C00505000 | 2024-04-30 3:43PM EDT | 505.00 | 8.27 | 8.15 | 8.18 | -3.31 | -28.58% | 245 | 1,083 | 18.25% |
| SPY240524C00506000 | 2024-04-30 3:44PM EDT | 506.00 | 7.62 | 7.67 | 7.70 | -3.19 | -29.51% | 312 | 847 | 18.16% |
| SPY240524C00507000 | 2024-04-30 3:43PM EDT | 507.00 | 7.09 | 7.09 | 7.12 | -2.91 | -29.10% | 562 | 941 | 17.85% |
| SPY240524C00508000 | 2024-04-30 3:43PM EDT | 508.00 | 6.59 | 6.52 | 6.56 | -2.98 | -31.14% | 681 | 1,843 | 17.53% |
| SPY240524C00509000 | 2024-04-30 3:38PM EDT | 509.00 | 6.00 | 6.07 | 6.11 | -3.02 | -33.48% | 449 | 975 | 17.40% |
| SPY240524C00510000 | 2024-04-30 3:37PM EDT | 510.00 | 5.60 | 5.56 | 5.59 | -2.71 | -32.61% | 1,005 | 2,006 | 17.08% |
| SPY240524C00511000 | 2024-04-30 3:05PM EDT | 511.00 | 5.17 | 5.06 | 5.08 | -2.73 | -34.56% | 284 | 591 | 16.74% |
| SPY240524C00512000 | 2024-04-30 3:45PM EDT | 512.00 | 4.60 | 4.65 | 4.68 | -2.56 | -35.75% | 595 | 834 | 16.59% |
| SPY240524C00513000 | 2024-04-30 3:37PM EDT | 513.00 | 4.14 | 4.28 | 4.32 | -2.37 | -36.41% | 170 | 921 | 16.48% |
| SPY240524C00514000 | 2024-04-30 3:47PM EDT | 514.00 | 3.82 | 3.78 | 3.80 | -2.24 | -37.09% | 505 | 1,096 | 15.98% |
| SPY240524C00515000 | 2024-04-30 3:47PM EDT | 515.00 | 3.49 | 3.46 | 3.49 | -2.08 | -37.82% | 1,006 | 1,403 | 15.89% |
| SPY240524C00516000 | 2024-04-30 3:31PM EDT | 516.00 | 3.11 | 3.13 | 3.16 | -1.99 | -39.02% | 244 | 1,136 | 15.72% |
| SPY240524C00517000 | 2024-04-30 3:43PM EDT | 517.00 | 2.84 | 2.80 | 2.83 | -1.77 | -38.39% | 547 | 1,281 | 15.50% |
| SPY240524C00518000 | 2024-04-30 3:42PM EDT | 518.00 | 2.52 | 2.48 | 2.50 | -1.62 | -39.13% | 311 | 1,419 | 15.22% |
| SPY240524C00519000 | 2024-04-30 3:25PM EDT | 519.00 | 2.21 | 2.19 | 2.21 | -1.53 | -40.91% | 247 | 822 | 14.98% |
| SPY240524C00520000 | 2024-04-30 3:47PM EDT | 520.00 | 1.97 | 1.95 | 1.97 | -1.55 | -44.41% | 676 | 4,342 | 14.84% |
| SPY240524C00521000 | 2024-04-30 3:11PM EDT | 521.00 | 1.79 | 1.76 | 1.78 | -1.29 | -41.88% | 75 | 1,119 | 14.78% |
| SPY240524C00522000 | 2024-04-30 3:46PM EDT | 522.00 | 1.54 | 1.51 | 1.53 | -1.31 | -44.41% | 74 | 1,199 | 14.49% |
| SPY240524C00523000 | 2024-04-30 2:03PM EDT | 523.00 | 1.60 | 1.34 | 1.36 | -0.92 | -36.51% | 36 | 1,873 | 14.39% |
| SPY240524C00524000 | 2024-04-30 3:46PM EDT | 524.00 | 1.14 | 1.16 | 1.18 | -1.10 | -48.67% | 554 | 1,120 | 14.21% |
| SPY240524C00525000 | 2024-04-30 3:28PM EDT | 525.00 | 1.05 | 1.01 | 1.03 | -0.95 | -47.50% | 436 | 2,612 | 14.08% |
| SPY240524C00526000 | 2024-04-30 3:34PM EDT | 526.00 | 0.90 | 0.86 | 0.88 | -0.82 | -47.67% | 424 | 1,718 | 13.89% |
| SPY240524C00527000 | 2024-04-30 3:44PM EDT | 527.00 | 0.76 | 0.75 | 0.78 | -0.54 | -41.54% | 63 | 1,454 | 13.85% |
| SPY240524C00528000 | 2024-04-30 3:29PM EDT | 528.00 | 0.65 | 0.66 | 0.67 | -0.48 | -42.48% | 123 | 4,085 | 13.72% |
| SPY240524C00529000 | 2024-04-30 3:46PM EDT | 529.00 | 0.55 | 0.55 | 0.56 | -0.40 | -41.24% | 39 | 2,036 | 13.51% |
| SPY240524C00530000 | 2024-04-30 3:45PM EDT | 530.00 | 0.48 | 0.47 | 0.48 | -0.51 | -53.12% | 422 | 2,038 | 13.42% |
| SPY240524C00531000 | 2024-04-30 3:35PM EDT | 531.00 | 0.42 | 0.41 | 0.41 | -0.44 | -51.16% | 115 | 775 | 13.33% |
| SPY240524C00532000 | 2024-04-30 3:22PM EDT | 532.00 | 0.35 | 0.34 | 0.36 | -0.38 | -52.05% | 35 | 788 | 13.32% |
| SPY240524C00533000 | 2024-04-30 2:51PM EDT | 533.00 | 0.31 | 0.30 | 0.31 | -0.16 | -34.04% | 18 | 1,876 | 13.27% |
| SPY240524C00534000 | 2024-04-30 3:36PM EDT | 534.00 | 0.27 | 0.26 | 0.27 | -0.28 | -50.91% | 29 | 576 | 13.26% |
| SPY240524C00535000 | 2024-04-30 2:57PM EDT | 535.00 | 0.22 | 0.22 | 0.23 | -0.18 | -45.00% | 123 | 646 | 13.21% |
| SPY240524C00536000 | 2024-04-30 12:27PM EDT | 536.00 | 0.25 | 0.19 | 0.20 | -0.17 | -40.48% | 2 | 544 | 13.20% |
| SPY240524C00537000 | 2024-04-30 11:21AM EDT | 537.00 | 0.23 | 0.16 | 0.17 | -0.03 | -11.54% | 7 | 382 | 13.16% |
| SPY240524C00538000 | 2024-04-30 12:45PM EDT | 538.00 | 0.16 | 0.14 | 0.15 | -0.20 | -55.56% | 2 | 919 | 13.18% |
| SPY240524C00539000 | 2024-04-30 11:17AM EDT | 539.00 | 0.16 | 0.12 | 0.13 | -0.12 | -42.86% | 6 | 863 | 13.18% |
| SPY240524C00540000 | 2024-04-30 3:16PM EDT | 540.00 | 0.12 | 0.11 | 0.12 | -0.07 | -36.84% | 100 | 1,008 | 13.33% |
| SPY240524C00545000 | 2024-04-30 3:07PM EDT | 545.00 | 0.06 | 0.06 | 0.07 | -0.05 | -45.45% | 92 | 1,197 | 13.67% |
| SPY240524C00550000 | 2024-04-30 3:05PM EDT | 550.00 | 0.03 | 0.03 | 0.04 | -0.04 | -57.14% | 37 | 852 | 14.01% |
| SPY240524C00555000 | 2024-04-30 1:23PM EDT | 555.00 | 0.04 | 0.02 | 0.03 | 0.00 | - | 1 | 676 | 14.75% |
| SPY240524C00560000 | 2024-04-30 2:11PM EDT | 560.00 | 0.02 | 0.03 | 0.04 | -0.02 | -50.00% | 62 | 535 | 16.41% |
| SPY240524C00565000 | 2024-04-30 2:27PM EDT | 565.00 | 0.02 | 0.01 | 0.02 | -0.01 | -33.33% | 10 | 396 | 16.41% |
| SPY240524C00570000 | 2024-04-29 2:45PM EDT | 570.00 | 0.02 | 0.01 | 0.02 | -0.01 | -33.33% | 1 | 64 | 17.38% |
| SPY240524C00575000 | 2024-04-30 11:12AM EDT | 575.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 2 | 17 | 18.56% |
| SPY240524C00580000 | 2024-04-25 10:32AM EDT | 580.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 1 | 162 | 19.53% |
| SPY240524C00585000 | 2024-04-19 11:00AM EDT | 585.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 15 | 19.53% |
| SPY240524C00590000 | 2024-04-22 12:02PM EDT | 590.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 530 | 20.31% |
| SPY240524C00595000 | 2024-04-15 9:30AM EDT | 595.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 1 | 11 | 21.49% |
| SPY240524C00600000 | 2024-04-30 2:47PM EDT | 600.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 22 | 22.27% |
Putsfor24 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240524P00395000 | 2024-04-30 11:58AM EDT | 395.00 | 0.10 | 0.09 | 0.10 | +0.01 | +11.11% | 8 | 85 | 37.31% |
| SPY240524P00400000 | 2024-04-30 11:06AM EDT | 400.00 | 0.10 | 0.10 | 0.11 | 0.00 | - | 9 | 386 | 35.94% |
| SPY240524P00405000 | 2024-04-30 1:52PM EDT | 405.00 | 0.12 | 0.11 | 0.12 | +0.01 | +9.09% | 4 | 12,528 | 34.57% |
| SPY240524P00410000 | 2024-04-29 9:35AM EDT | 410.00 | 0.13 | 0.12 | 0.13 | 0.00 | - | 1 | 936 | 33.15% |
| SPY240524P00415000 | 2024-04-30 12:37PM EDT | 415.00 | 0.15 | 0.13 | 0.14 | 0.00 | - | 2 | 1,888 | 31.69% |
| SPY240524P00420000 | 2024-04-30 12:34PM EDT | 420.00 | 0.15 | 0.14 | 0.15 | +0.01 | +7.14% | 2 | 1,135 | 30.18% |
| SPY240524P00425000 | 2024-04-30 9:38AM EDT | 425.00 | 0.15 | 0.16 | 0.17 | +0.01 | +7.14% | 1 | 1,838 | 28.91% |
| SPY240524P00430000 | 2024-04-29 11:54AM EDT | 430.00 | 0.18 | 0.17 | 0.18 | +0.01 | +5.88% | 7 | 1,938 | 27.34% |
| SPY240524P00435000 | 2024-04-30 3:38PM EDT | 435.00 | 0.19 | 0.19 | 0.20 | 0.00 | - | 424 | 1,104 | 25.95% |
| SPY240524P00440000 | 2024-04-30 3:36PM EDT | 440.00 | 0.22 | 0.22 | 0.23 | +0.01 | +4.76% | 144 | 510 | 24.68% |
| SPY240524P00445000 | 2024-04-30 3:48PM EDT | 445.00 | 0.25 | 0.25 | 0.26 | +0.02 | +8.70% | 311 | 1,381 | 23.29% |
| SPY240524P00450000 | 2024-04-30 3:27PM EDT | 450.00 | 0.30 | 0.28 | 0.29 | +0.04 | +15.38% | 219 | 1,756 | 21.85% |
| SPY240524P00455000 | 2024-04-30 3:47PM EDT | 455.00 | 0.35 | 0.34 | 0.35 | +0.05 | +17.86% | 264 | 2,709 | 20.64% |
| SPY240524P00460000 | 2024-04-30 3:47PM EDT | 460.00 | 0.41 | 0.41 | 0.42 | +0.07 | +20.59% | 293 | 1,786 | 19.37% |
| SPY240524P00465000 | 2024-04-30 3:45PM EDT | 465.00 | 0.52 | 0.51 | 0.52 | +0.13 | +33.33% | 213 | 3,099 | 18.16% |
| SPY240524P00470000 | 2024-04-30 3:45PM EDT | 470.00 | 0.67 | 0.67 | 0.68 | +0.18 | +36.73% | 80 | 2,178 | 17.12% |
| SPY240524P00475000 | 2024-04-30 3:36PM EDT | 475.00 | 0.89 | 0.88 | 0.90 | +0.26 | +41.27% | 1,255 | 13,972 | 16.05% |
| SPY240524P00480000 | 2024-04-30 3:39PM EDT | 480.00 | 1.23 | 1.25 | 1.25 | +0.34 | +38.20% | 14,601 | 5,909 | 15.13% |
| SPY240524P00481000 | 2024-04-30 2:28PM EDT | 481.00 | 1.24 | 1.31 | 1.34 | +0.26 | +26.53% | 18 | 1,178 | 14.96% |
| SPY240524P00482000 | 2024-04-30 3:32PM EDT | 482.00 | 1.40 | 1.42 | 1.45 | +0.18 | +14.75% | 55 | 737 | 14.84% |
| SPY240524P00483000 | 2024-04-30 3:21PM EDT | 483.00 | 1.51 | 1.50 | 1.52 | +0.37 | +32.46% | 18 | 722 | 14.55% |
| SPY240524P00484000 | 2024-04-30 3:42PM EDT | 484.00 | 1.60 | 1.62 | 1.66 | +0.41 | +34.45% | 109 | 969 | 14.47% |
| SPY240524P00485000 | 2024-04-30 3:43PM EDT | 485.00 | 1.71 | 1.70 | 1.73 | +0.59 | +52.68% | 304 | 2,017 | 14.15% |
| SPY240524P00486000 | 2024-04-30 2:59PM EDT | 486.00 | 1.86 | 1.84 | 1.87 | +0.51 | +37.78% | 38 | 714 | 14.01% |
| SPY240524P00487000 | 2024-04-30 3:47PM EDT | 487.00 | 2.00 | 2.00 | 2.02 | +0.69 | +56.56% | 71 | 1,138 | 13.87% |
| SPY240524P00488000 | 2024-04-30 3:20PM EDT | 488.00 | 2.15 | 2.15 | 2.18 | +0.61 | +39.61% | 139 | 1,330 | 13.73% |
| SPY240524P00489000 | 2024-04-30 3:20PM EDT | 489.00 | 2.30 | 2.25 | 2.28 | +0.84 | +57.53% | 119 | 3,056 | 13.40% |
| SPY240524P00490000 | 2024-04-30 3:47PM EDT | 490.00 | 2.46 | 2.47 | 2.50 | +0.85 | +54.49% | 9,675 | 7,094 | 13.35% |
| SPY240524P00491000 | 2024-04-30 3:31PM EDT | 491.00 | 2.62 | 2.65 | 2.68 | +0.83 | +46.37% | 58 | 1,043 | 13.16% |
| SPY240524P00492000 | 2024-04-30 3:41PM EDT | 492.00 | 2.79 | 2.80 | 2.82 | +1.00 | +55.87% | 249 | 1,656 | 12.85% |
| SPY240524P00493000 | 2024-04-30 3:38PM EDT | 493.00 | 3.05 | 3.02 | 3.05 | +0.67 | +28.15% | 83 | 1,545 | 12.71% |
| SPY240524P00494000 | 2024-04-30 3:46PM EDT | 494.00 | 3.25 | 3.20 | 3.23 | +0.97 | +42.54% | 181 | 2,753 | 12.43% |
| SPY240524P00495000 | 2024-04-30 3:47PM EDT | 495.00 | 3.47 | 3.50 | 3.53 | +1.24 | +56.88% | 518 | 13,458 | 12.38% |
| SPY240524P00496000 | 2024-04-30 3:48PM EDT | 496.00 | 3.69 | 3.64 | 3.67 | +1.16 | +45.85% | 212 | 1,682 | 11.95% |
| SPY240524P00497000 | 2024-04-30 3:41PM EDT | 497.00 | 3.91 | 3.95 | 3.99 | +1.22 | +45.35% | 681 | 1,535 | 11.85% |
| SPY240524P00498000 | 2024-04-30 3:47PM EDT | 498.00 | 4.26 | 4.22 | 4.26 | +1.56 | +57.78% | 110 | 1,206 | 11.61% |
| SPY240524P00499000 | 2024-04-30 3:46PM EDT | 499.00 | 4.58 | 4.51 | 4.54 | +1.68 | +57.93% | 705 | 2,245 | 11.35% |
| SPY240524P00500000 | 2024-04-30 3:47PM EDT | 500.00 | 4.86 | 4.76 | 4.80 | +1.71 | +54.29% | 2,216 | 9,853 | 11.00% |
| SPY240524P00501000 | 2024-04-30 3:28PM EDT | 501.00 | 5.13 | 5.18 | 5.22 | +1.83 | +55.45% | 136 | 1,058 | 10.92% |
| SPY240524P00502000 | 2024-04-30 2:55PM EDT | 502.00 | 5.56 | 5.49 | 5.53 | +2.01 | +56.62% | 168 | 1,108 | 10.57% |
| SPY240524P00503000 | 2024-04-30 3:46PM EDT | 503.00 | 5.90 | 5.87 | 5.91 | +1.60 | +37.21% | 1,148 | 2,169 | 10.31% |
| SPY240524P00504000 | 2024-04-30 3:47PM EDT | 504.00 | 6.26 | 6.25 | 6.29 | +2.08 | +49.76% | 7,836 | 1,538 | 9.98% |
| SPY240524P00505000 | 2024-04-30 3:47PM EDT | 505.00 | 6.68 | 6.58 | 6.62 | +2.32 | +53.21% | 474 | 1,659 | 9.49% |
| SPY240524P00506000 | 2024-04-30 3:48PM EDT | 506.00 | 7.04 | 7.01 | 7.05 | +2.01 | +39.18% | 219 | 770 | 9.13% |
| SPY240524P00507000 | 2024-04-30 3:44PM EDT | 507.00 | 7.60 | 7.56 | 7.61 | +2.61 | +52.30% | 382 | 869 | 8.94% |
| SPY240524P00508000 | 2024-04-30 3:47PM EDT | 508.00 | 8.09 | 8.11 | 8.15 | +2.84 | +54.41% | 543 | 1,238 | 8.63% |
| SPY240524P00509000 | 2024-04-30 3:24PM EDT | 509.00 | 8.72 | 8.45 | 8.49 | +3.00 | +52.45% | 182 | 896 | 7.75% |
| SPY240524P00510000 | 2024-04-30 3:47PM EDT | 510.00 | 9.09 | 9.03 | 9.16 | +2.92 | +47.33% | 247 | 2,208 | 7.49% |
| SPY240524P00511000 | 2024-04-30 3:16PM EDT | 511.00 | 9.63 | 9.53 | 9.78 | +3.08 | +47.02% | 35 | 554 | 6.94% |
| SPY240524P00512000 | 2024-04-30 3:11PM EDT | 512.00 | 9.90 | 10.01 | 10.28 | +2.93 | +42.04% | 23 | 1,096 | 5.58% |
| SPY240524P00513000 | 2024-04-30 3:31PM EDT | 513.00 | 10.84 | 10.83 | 11.11 | +3.14 | +40.78% | 12 | 820 | 4.98% |
| SPY240524P00514000 | 2024-04-30 12:52PM EDT | 514.00 | 11.04 | 11.46 | 11.71 | +1.79 | +19.35% | 38 | 1,107 | 0.00% |
| SPY240524P00515000 | 2024-04-30 2:01PM EDT | 515.00 | 11.05 | 11.99 | 12.29 | +2.50 | +29.24% | 25 | 378 | 0.00% |
| SPY240524P00516000 | 2024-04-30 3:31PM EDT | 516.00 | 12.89 | 12.84 | 13.10 | +3.64 | +39.35% | 30 | 773 | 0.00% |
| SPY240524P00517000 | 2024-04-30 3:15PM EDT | 517.00 | 13.29 | 13.38 | 13.66 | +3.39 | +34.24% | 51 | 132 | 0.00% |
| SPY240524P00518000 | 2024-04-30 3:47PM EDT | 518.00 | 14.35 | 14.26 | 14.51 | +3.83 | +36.00% | 50 | 264 | 0.00% |
| SPY240524P00519000 | 2024-04-30 1:15PM EDT | 519.00 | 14.93 | 15.01 | 15.30 | +2.75 | +22.58% | 4 | 461 | 0.00% |
| SPY240524P00520000 | 2024-04-30 11:19AM EDT | 520.00 | 13.95 | 15.73 | 15.99 | +2.21 | +18.82% | 2 | 571 | 0.00% |
| SPY240524P00521000 | 2024-04-30 2:14PM EDT | 521.00 | 15.78 | 16.63 | 16.96 | +2.54 | +19.18% | 2 | 232 | 0.00% |
| SPY240524P00522000 | 2024-04-30 2:50PM EDT | 522.00 | 17.87 | 17.65 | 17.94 | +4.66 | +35.28% | 174 | 379 | 0.00% |
| SPY240524P00523000 | 2024-04-24 12:52PM EDT | 523.00 | 19.52 | 18.48 | 18.79 | 0.00 | - | 1 | 300 | 0.00% |
| SPY240524P00524000 | 2024-04-30 2:50PM EDT | 524.00 | 19.67 | 19.36 | 19.70 | +4.31 | +28.06% | 100 | 110 | 0.00% |
| SPY240524P00525000 | 2024-04-30 2:50PM EDT | 525.00 | 20.48 | 20.23 | 20.57 | +4.89 | +31.37% | 146 | 87 | 0.00% |
| SPY240524P00526000 | 2024-04-30 2:26PM EDT | 526.00 | 20.62 | 21.28 | 21.57 | -2.13 | -9.36% | 123 | 1 | 0.00% |
| SPY240524P00527000 | 2024-04-30 2:08PM EDT | 527.00 | 21.10 | 22.12 | 22.45 | +0.85 | +4.20% | 74 | 1 | 0.00% |
| SPY240524P00528000 | 2024-04-29 12:13PM EDT | 528.00 | 18.25 | 23.10 | 23.46 | 0.00 | - | 1 | 1 | 0.00% |
| SPY240524P00529000 | 2024-04-23 10:47AM EDT | 529.00 | 24.70 | 24.05 | 24.42 | 0.00 | - | 64 | 0 | 0.00% |
| SPY240524P00530000 | 2024-04-29 3:09PM EDT | 530.00 | 22.01 | 25.20 | 25.49 | 0.00 | - | 2 | 2 | 0.00% |
| SPY240524P00531000 | 2024-04-25 1:46PM EDT | 531.00 | 28.00 | 26.10 | 26.46 | 0.00 | - | 2 | 0 | 0.00% |
| SPY240524P00532000 | 2024-04-25 1:58PM EDT | 532.00 | 28.48 | 27.11 | 27.46 | 0.00 | - | 2 | 0 | 0.00% |
| SPY240524P00533000 | 2024-04-25 1:58PM EDT | 533.00 | 29.51 | 28.12 | 28.42 | 0.00 | - | 2 | 0 | 0.00% |
| SPY240524P00534000 | 2024-04-12 12:39PM EDT | 534.00 | 23.89 | 29.05 | 29.42 | 0.00 | - | 127 | 0 | 0.00% |
| SPY240524P00535000 | 2024-04-29 9:59AM EDT | 535.00 | 25.50 | 30.31 | 30.63 | 0.00 | - | 2 | 2 | 0.00% |
| SPY240524P00536000 | 2024-04-25 2:18PM EDT | 536.00 | 32.34 | 31.11 | 31.46 | 0.00 | - | 3 | 0 | 0.00% |
| SPY240524P00537000 | 2024-04-18 9:38AM EDT | 537.00 | 37.01 | 32.05 | 32.42 | 0.00 | - | 3 | 0 | 0.00% |
| SPY240524P00538000 | 2024-04-17 3:23PM EDT | 538.00 | 36.91 | 33.24 | 33.59 | 0.00 | - | 2 | 0 | 0.00% |
| SPY240524P00539000 | 2024-04-10 2:42PM EDT | 539.00 | 25.30 | 34.05 | 34.42 | 0.00 | - | 511 | 0 | 0.00% |
| SPY240524P00540000 | 2024-04-16 3:59PM EDT | 540.00 | 36.55 | 35.31 | 35.63 | 0.00 | - | 4 | 0 | 0.00% |
| SPY240524P00545000 | 2024-04-10 2:20PM EDT | 545.00 | 30.45 | 40.25 | 40.58 | 0.00 | - | - | 0 | 0.00% |
| SPY240524P00550000 | 2024-04-12 9:47AM EDT | 550.00 | 34.30 | 45.18 | 45.50 | 0.00 | - | 4 | 0 | 0.00% |
| SPY240524P00555000 | 2024-04-26 12:18PM EDT | 555.00 | 46.36 | 50.05 | 50.42 | 0.00 | - | 2 | 0 | 0.00% |
| SPY240524P00565000 | 2024-04-04 2:19PM EDT | 565.00 | 46.04 | 60.17 | 60.49 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.