SPDR S&P 500 ETF (SPY)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor5 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240705C00430000 | 2024-06-17 1:46PM EDT | 430.00 | 117.28 | 0.00 | 0.00 | 0.00 | - | 2 | 1 | 0.00% |
| SPY240705C00435000 | 2024-06-07 3:11PM EDT | 435.00 | 100.57 | 0.00 | 0.00 | 0.00 | - | 2 | 7 | 0.00% |
| SPY240705C00440000 | 2024-06-06 9:32AM EDT | 440.00 | 96.01 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| SPY240705C00445000 | 2024-06-14 3:32PM EDT | 445.00 | 97.50 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| SPY240705C00450000 | 2024-06-14 3:33PM EDT | 450.00 | 92.51 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 0.00% |
| SPY240705C00455000 | 2024-06-17 2:34PM EDT | 455.00 | 93.27 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| SPY240705C00460000 | 2024-06-17 2:24PM EDT | 460.00 | 88.01 | 0.00 | 0.00 | 0.00 | - | 4 | 4 | 0.00% |
| SPY240705C00465000 | 2024-06-14 3:35PM EDT | 465.00 | 77.75 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| SPY240705C00470000 | 2024-06-14 3:35PM EDT | 470.00 | 72.75 | 0.00 | 0.00 | 0.00 | - | 2 | 16 | 0.00% |
| SPY240705C00475000 | 2024-06-18 2:08PM EDT | 475.00 | 72.77 | 0.00 | 0.00 | 0.00 | - | 5 | 45 | 0.00% |
| SPY240705C00480000 | 2024-06-14 9:48AM EDT | 480.00 | 61.59 | 0.00 | 0.00 | 0.00 | - | 1 | 90 | 0.00% |
| SPY240705C00485000 | 2024-06-10 3:55PM EDT | 485.00 | 51.08 | 0.00 | 0.00 | 0.00 | - | 14 | 253 | 0.00% |
| SPY240705C00490000 | 2024-06-17 11:30AM EDT | 490.00 | 54.19 | 0.00 | 0.00 | 0.00 | - | 1 | 436 | 0.00% |
| SPY240705C00495000 | 2024-06-17 11:34AM EDT | 495.00 | 49.21 | 0.00 | 0.00 | 0.00 | - | 34 | 479 | 0.00% |
| SPY240705C00500000 | 2024-06-18 9:37AM EDT | 500.00 | 48.19 | 0.00 | 0.00 | 0.00 | - | 1 | 692 | 0.00% |
| SPY240705C00505000 | 2024-06-18 2:17PM EDT | 505.00 | 42.81 | 0.00 | 0.00 | 0.00 | - | 7 | 570 | 0.00% |
| SPY240705C00507000 | 2024-06-18 11:11AM EDT | 507.00 | 40.34 | 0.00 | 0.00 | 0.00 | - | 1 | 297 | 0.00% |
| SPY240705C00508000 | 2024-06-10 11:13AM EDT | 508.00 | 27.36 | 0.00 | 0.00 | 0.00 | - | 2 | 182 | 0.00% |
| SPY240705C00509000 | 2024-06-11 3:04PM EDT | 509.00 | 28.59 | 0.00 | 0.00 | 0.00 | - | 2 | 183 | 0.00% |
| SPY240705C00510000 | 2024-06-18 3:16PM EDT | 510.00 | 37.85 | 0.00 | 0.00 | 0.00 | - | 36 | 517 | 0.00% |
| SPY240705C00511000 | 2024-06-10 10:30AM EDT | 511.00 | 24.29 | 0.00 | 0.00 | 0.00 | - | 4 | 149 | 0.00% |
| SPY240705C00512000 | 2024-06-17 3:24PM EDT | 512.00 | 36.52 | 0.00 | 0.00 | 0.00 | - | 5 | 63 | 0.00% |
| SPY240705C00513000 | 2024-06-18 3:51PM EDT | 513.00 | 35.11 | 0.00 | 0.00 | 0.00 | - | 2 | 122 | 0.00% |
| SPY240705C00514000 | 2024-06-14 3:01PM EDT | 514.00 | 28.65 | 0.00 | 0.00 | 0.00 | - | 5 | 357 | 0.00% |
| SPY240705C00515000 | 2024-06-18 2:43PM EDT | 515.00 | 32.96 | 0.00 | 0.00 | 0.00 | - | 1 | 408 | 0.00% |
| SPY240705C00516000 | 2024-06-18 3:16PM EDT | 516.00 | 31.90 | 0.00 | 0.00 | 0.00 | - | 1 | 116 | 0.00% |
| SPY240705C00517000 | 2024-06-18 11:14AM EDT | 517.00 | 29.87 | 0.00 | 0.00 | 0.00 | - | 24 | 136 | 0.00% |
| SPY240705C00518000 | 2024-06-18 11:35AM EDT | 518.00 | 29.32 | 0.00 | 0.00 | 0.00 | - | 1 | 141 | 0.00% |
| SPY240705C00519000 | 2024-06-18 9:42AM EDT | 519.00 | 29.27 | 0.00 | 0.00 | 0.00 | - | 2 | 115 | 0.00% |
| SPY240705C00520000 | 2024-06-18 3:41PM EDT | 520.00 | 28.32 | 0.00 | 0.00 | 0.00 | - | 6 | 609 | 0.00% |
| SPY240705C00521000 | 2024-06-18 9:37AM EDT | 521.00 | 27.17 | 0.00 | 0.00 | 0.00 | - | 1 | 332 | 0.00% |
| SPY240705C00522000 | 2024-06-18 2:34PM EDT | 522.00 | 26.00 | 0.00 | 0.00 | 0.00 | - | 7 | 985 | 0.00% |
| SPY240705C00523000 | 2024-06-18 9:55AM EDT | 523.00 | 25.10 | 0.00 | 0.00 | 0.00 | - | 3 | 1,092 | 0.00% |
| SPY240705C00524000 | 2024-06-18 4:06PM EDT | 524.00 | 24.36 | 0.00 | 0.00 | 0.00 | - | 2 | 1,024 | 0.00% |
| SPY240705C00525000 | 2024-06-18 4:08PM EDT | 525.00 | 23.71 | 0.00 | 0.00 | 0.00 | - | 14 | 936 | 0.00% |
| SPY240705C00526000 | 2024-06-17 3:39PM EDT | 526.00 | 22.55 | 0.00 | 0.00 | 0.00 | - | 19 | 1,239 | 0.00% |
| SPY240705C00527000 | 2024-06-18 3:00PM EDT | 527.00 | 21.44 | 0.00 | 0.00 | 0.00 | - | 3 | 1,381 | 0.00% |
| SPY240705C00528000 | 2024-06-18 3:48PM EDT | 528.00 | 20.32 | 0.00 | 0.00 | 0.00 | - | 36 | 1,439 | 0.00% |
| SPY240705C00529000 | 2024-06-18 1:37PM EDT | 529.00 | 19.63 | 0.00 | 0.00 | 0.00 | - | 13 | 1,273 | 0.00% |
| SPY240705C00530000 | 2024-06-18 3:27PM EDT | 530.00 | 18.54 | 0.00 | 0.00 | 0.00 | - | 32 | 1,882 | 0.00% |
| SPY240705C00531000 | 2024-06-18 1:40PM EDT | 531.00 | 17.83 | 0.00 | 0.00 | 0.00 | - | 10 | 751 | 0.00% |
| SPY240705C00532000 | 2024-06-18 3:58PM EDT | 532.00 | 17.03 | 0.00 | 0.00 | 0.00 | - | 49 | 1,741 | 0.00% |
| SPY240705C00533000 | 2024-06-18 1:37PM EDT | 533.00 | 16.05 | 0.00 | 0.00 | 0.00 | - | 14 | 791 | 0.00% |
| SPY240705C00534000 | 2024-06-18 2:31PM EDT | 534.00 | 14.80 | 0.00 | 0.00 | 0.00 | - | 26 | 1,640 | 0.00% |
| SPY240705C00535000 | 2024-06-18 3:58PM EDT | 535.00 | 14.30 | 0.00 | 0.00 | 0.00 | - | 65 | 2,469 | 0.00% |
| SPY240705C00536000 | 2024-06-18 3:55PM EDT | 536.00 | 13.28 | 0.00 | 0.00 | 0.00 | - | 48 | 4,696 | 0.00% |
| SPY240705C00537000 | 2024-06-18 4:08PM EDT | 537.00 | 12.57 | 0.00 | 0.00 | 0.00 | - | 14 | 1,450 | 0.00% |
| SPY240705C00538000 | 2024-06-18 3:51PM EDT | 538.00 | 11.47 | 0.00 | 0.00 | 0.00 | - | 42 | 1,778 | 0.00% |
| SPY240705C00539000 | 2024-06-18 3:38PM EDT | 539.00 | 10.66 | 0.00 | 0.00 | 0.00 | - | 22 | 768 | 0.00% |
| SPY240705C00540000 | 2024-06-18 4:12PM EDT | 540.00 | 10.25 | 0.00 | 0.00 | 0.00 | - | 243 | 1,185 | 0.00% |
| SPY240705C00541000 | 2024-06-18 3:59PM EDT | 541.00 | 9.36 | 0.00 | 0.00 | 0.00 | - | 68 | 1,928 | 0.00% |
| SPY240705C00542000 | 2024-06-18 3:56PM EDT | 542.00 | 8.60 | 0.00 | 0.00 | 0.00 | - | 109 | 2,450 | 0.00% |
| SPY240705C00543000 | 2024-06-18 4:01PM EDT | 543.00 | 7.76 | 0.00 | 0.00 | 0.00 | - | 155 | 2,477 | 0.00% |
| SPY240705C00544000 | 2024-06-18 3:59PM EDT | 544.00 | 7.01 | 0.00 | 0.00 | 0.00 | - | 418 | 3,701 | 0.00% |
| SPY240705C00545000 | 2024-06-18 4:13PM EDT | 545.00 | 6.57 | 0.00 | 0.00 | 0.00 | - | 885 | 2,588 | 0.00% |
| SPY240705C00546000 | 2024-06-18 4:01PM EDT | 546.00 | 5.78 | 0.00 | 0.00 | 0.00 | - | 939 | 2,182 | 0.00% |
| SPY240705C00547000 | 2024-06-18 4:13PM EDT | 547.00 | 5.30 | 0.00 | 0.00 | 0.00 | - | 1,211 | 2,201 | 0.00% |
| SPY240705C00548000 | 2024-06-18 4:14PM EDT | 548.00 | 4.75 | 0.00 | 0.00 | 0.00 | - | 2,608 | 1,973 | 0.00% |
| SPY240705C00549000 | 2024-06-18 4:07PM EDT | 549.00 | 4.12 | 0.00 | 0.00 | 0.00 | - | 960 | 1,454 | 0.20% |
| SPY240705C00550000 | 2024-06-18 4:10PM EDT | 550.00 | 3.65 | 0.00 | 0.00 | 0.00 | - | 4,255 | 6,208 | 0.39% |
| SPY240705C00551000 | 2024-06-18 4:02PM EDT | 551.00 | 3.10 | 0.00 | 0.00 | 0.00 | - | 363 | 824 | 0.78% |
| SPY240705C00552000 | 2024-06-18 4:09PM EDT | 552.00 | 2.75 | 0.00 | 0.00 | 0.00 | - | 316 | 1,054 | 0.78% |
| SPY240705C00552500 | 2024-06-18 4:04PM EDT | 552.50 | 2.47 | 0.00 | 0.00 | 0.00 | - | 177 | 440 | 0.78% |
| SPY240705C00553000 | 2024-06-18 4:12PM EDT | 553.00 | 2.42 | 0.00 | 0.00 | 0.00 | - | 630 | 5,508 | 0.78% |
| SPY240705C00554000 | 2024-06-18 3:58PM EDT | 554.00 | 1.99 | 0.00 | 0.00 | 0.00 | - | 902 | 746 | 1.56% |
| SPY240705C00555000 | 2024-06-18 4:00PM EDT | 555.00 | 1.68 | 0.00 | 0.00 | 0.00 | - | 1,468 | 4,156 | 1.56% |
| SPY240705C00556000 | 2024-06-18 4:08PM EDT | 556.00 | 1.43 | 0.00 | 0.00 | 0.00 | - | 1,666 | 1,118 | 1.56% |
| SPY240705C00557000 | 2024-06-18 4:00PM EDT | 557.00 | 1.19 | 0.00 | 0.00 | 0.00 | - | 886 | 886 | 1.56% |
| SPY240705C00560000 | 2024-06-18 4:14PM EDT | 560.00 | 0.71 | 0.00 | 0.00 | 0.00 | - | 2,410 | 2,877 | 3.13% |
| SPY240705C00565000 | 2024-06-18 4:12PM EDT | 565.00 | 0.26 | 0.00 | 0.00 | 0.00 | - | 479 | 1,639 | 3.13% |
| SPY240705C00570000 | 2024-06-18 3:49PM EDT | 570.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 241 | 951 | 3.13% |
| SPY240705C00575000 | 2024-06-18 3:59PM EDT | 575.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 446 | 1,560 | 6.25% |
| SPY240705C00580000 | 2024-06-18 3:57PM EDT | 580.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 35 | 137 | 6.25% |
| SPY240705C00585000 | 2024-06-18 10:20AM EDT | 585.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 10 | 38 | 6.25% |
| SPY240705C00590000 | 2024-06-18 1:49PM EDT | 590.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 31 | 356 | 6.25% |
| SPY240705C00595000 | 2024-06-18 12:02PM EDT | 595.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 12 | 343 | 6.25% |
| SPY240705C00600000 | 2024-06-17 1:06PM EDT | 600.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2 | 91 | 6.25% |
| SPY240705C00605000 | 2024-06-18 12:08PM EDT | 605.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 14 | 155 | 12.50% |
| SPY240705C00610000 | 2024-06-17 11:17AM EDT | 610.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 4 | 246 | 12.50% |
| SPY240705C00620000 | 2024-06-18 1:33PM EDT | 620.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 6 | 6 | 12.50% |
Putsfor5 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240705P00430000 | 2024-06-18 4:14PM EDT | 430.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 450 | 18,827 | 25.00% |
| SPY240705P00435000 | 2024-06-18 10:47AM EDT | 435.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 4 | 117 | 25.00% |
| SPY240705P00440000 | 2024-06-18 12:58PM EDT | 440.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 2 | 687 | 25.00% |
| SPY240705P00445000 | 2024-06-18 3:59PM EDT | 445.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 1 | 340 | 25.00% |
| SPY240705P00450000 | 2024-06-18 9:56AM EDT | 450.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 7 | 1,478 | 25.00% |
| SPY240705P00455000 | 2024-06-18 3:55PM EDT | 455.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 7 | 956 | 12.50% |
| SPY240705P00460000 | 2024-06-18 4:08PM EDT | 460.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 8 | 692 | 12.50% |
| SPY240705P00465000 | 2024-06-18 3:43PM EDT | 465.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 104 | 1,989 | 12.50% |
| SPY240705P00470000 | 2024-06-18 3:52PM EDT | 470.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 251 | 1,262 | 12.50% |
| SPY240705P00475000 | 2024-06-18 3:48PM EDT | 475.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 103 | 5,431 | 12.50% |
| SPY240705P00480000 | 2024-06-18 2:38PM EDT | 480.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 213 | 707 | 12.50% |
| SPY240705P00485000 | 2024-06-18 2:37PM EDT | 485.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 341 | 1,770 | 12.50% |
| SPY240705P00490000 | 2024-06-18 3:06PM EDT | 490.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 77 | 4,247 | 12.50% |
| SPY240705P00495000 | 2024-06-18 3:00PM EDT | 495.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 551 | 31,649 | 12.50% |
| SPY240705P00500000 | 2024-06-18 3:59PM EDT | 500.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 828 | 6,925 | 12.50% |
| SPY240705P00505000 | 2024-06-18 3:56PM EDT | 505.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 329 | 26,524 | 6.25% |
| SPY240705P00507000 | 2024-06-18 3:58PM EDT | 507.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 10 | 1,600 | 6.25% |
| SPY240705P00508000 | 2024-06-18 3:43PM EDT | 508.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 3 | 6,034 | 6.25% |
| SPY240705P00509000 | 2024-06-18 11:43AM EDT | 509.00 | 0.26 | 0.00 | 0.00 | 0.00 | - | 171 | 715 | 6.25% |
| SPY240705P00510000 | 2024-06-18 4:05PM EDT | 510.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 247 | 1,898 | 6.25% |
| SPY240705P00511000 | 2024-06-18 3:52PM EDT | 511.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 617 | 806 | 6.25% |
| SPY240705P00512000 | 2024-06-18 2:36PM EDT | 512.00 | 0.27 | 0.00 | 0.00 | 0.00 | - | 171 | 838 | 6.25% |
| SPY240705P00513000 | 2024-06-18 2:40PM EDT | 513.00 | 0.29 | 0.00 | 0.00 | 0.00 | - | 299 | 620 | 6.25% |
| SPY240705P00514000 | 2024-06-18 3:52PM EDT | 514.00 | 0.27 | 0.00 | 0.00 | 0.00 | - | 33 | 626 | 6.25% |
| SPY240705P00515000 | 2024-06-18 3:59PM EDT | 515.00 | 0.28 | 0.00 | 0.00 | 0.00 | - | 258 | 1,225 | 6.25% |
| SPY240705P00516000 | 2024-06-18 3:54PM EDT | 516.00 | 0.29 | 0.00 | 0.00 | 0.00 | - | 262 | 2,160 | 6.25% |
| SPY240705P00517000 | 2024-06-18 3:35PM EDT | 517.00 | 0.32 | 0.00 | 0.00 | 0.00 | - | 570 | 900 | 6.25% |
| SPY240705P00518000 | 2024-06-18 3:51PM EDT | 518.00 | 0.33 | 0.00 | 0.00 | 0.00 | - | 759 | 1,399 | 6.25% |
| SPY240705P00519000 | 2024-06-18 3:51PM EDT | 519.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 203 | 432 | 6.25% |
| SPY240705P00520000 | 2024-06-18 4:06PM EDT | 520.00 | 0.36 | 0.00 | 0.00 | 0.00 | - | 831 | 14,036 | 6.25% |
| SPY240705P00521000 | 2024-06-18 4:02PM EDT | 521.00 | 0.39 | 0.00 | 0.00 | 0.00 | - | 145 | 1,162 | 6.25% |
| SPY240705P00522000 | 2024-06-18 3:54PM EDT | 522.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 173 | 3,498 | 6.25% |
| SPY240705P00523000 | 2024-06-18 3:42PM EDT | 523.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 60 | 1,113 | 6.25% |
| SPY240705P00524000 | 2024-06-18 4:14PM EDT | 524.00 | 0.47 | 0.00 | 0.00 | 0.00 | - | 40 | 1,089 | 6.25% |
| SPY240705P00525000 | 2024-06-18 4:12PM EDT | 525.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 336 | 7,231 | 6.25% |
| SPY240705P00526000 | 2024-06-18 3:00PM EDT | 526.00 | 0.57 | 0.00 | 0.00 | 0.00 | - | 68 | 1,152 | 3.13% |
| SPY240705P00527000 | 2024-06-18 3:59PM EDT | 527.00 | 0.58 | 0.00 | 0.00 | 0.00 | - | 189 | 3,851 | 3.13% |
| SPY240705P00528000 | 2024-06-18 3:59PM EDT | 528.00 | 0.62 | 0.00 | 0.00 | 0.00 | - | 207 | 3,017 | 3.13% |
| SPY240705P00529000 | 2024-06-18 2:27PM EDT | 529.00 | 0.78 | 0.00 | 0.00 | 0.00 | - | 1,182 | 2,908 | 3.13% |
| SPY240705P00530000 | 2024-06-18 4:12PM EDT | 530.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 947 | 11,007 | 3.13% |
| SPY240705P00531000 | 2024-06-18 4:03PM EDT | 531.00 | 0.84 | 0.00 | 0.00 | 0.00 | - | 1,544 | 1,919 | 3.13% |
| SPY240705P00532000 | 2024-06-18 4:14PM EDT | 532.00 | 0.89 | 0.00 | 0.00 | 0.00 | - | 323 | 4,892 | 3.13% |
| SPY240705P00533000 | 2024-06-18 4:14PM EDT | 533.00 | 0.96 | 0.00 | 0.00 | 0.00 | - | 157 | 3,356 | 3.13% |
| SPY240705P00534000 | 2024-06-18 4:14PM EDT | 534.00 | 1.06 | 0.00 | 0.00 | 0.00 | - | 110 | 4,742 | 3.13% |
| SPY240705P00535000 | 2024-06-18 4:14PM EDT | 535.00 | 1.18 | 0.00 | 0.00 | 0.00 | - | 628 | 3,977 | 3.13% |
| SPY240705P00536000 | 2024-06-18 4:12PM EDT | 536.00 | 1.29 | 0.00 | 0.00 | 0.00 | - | 580 | 1,465 | 3.13% |
| SPY240705P00537000 | 2024-06-18 4:13PM EDT | 537.00 | 1.45 | 0.00 | 0.00 | 0.00 | - | 355 | 1,346 | 3.13% |
| SPY240705P00538000 | 2024-06-18 3:59PM EDT | 538.00 | 1.62 | 0.00 | 0.00 | 0.00 | - | 1,230 | 3,374 | 1.56% |
| SPY240705P00539000 | 2024-06-18 4:09PM EDT | 539.00 | 1.78 | 0.00 | 0.00 | 0.00 | - | 318 | 1,044 | 1.56% |
| SPY240705P00540000 | 2024-06-18 4:09PM EDT | 540.00 | 1.97 | 0.00 | 0.00 | 0.00 | - | 942 | 4,561 | 1.56% |
| SPY240705P00541000 | 2024-06-18 4:14PM EDT | 541.00 | 2.18 | 0.00 | 0.00 | 0.00 | - | 777 | 1,414 | 1.56% |
| SPY240705P00542000 | 2024-06-18 4:14PM EDT | 542.00 | 2.42 | 0.00 | 0.00 | 0.00 | - | 537 | 2,853 | 1.56% |
| SPY240705P00543000 | 2024-06-18 4:14PM EDT | 543.00 | 2.70 | 0.00 | 0.00 | 0.00 | - | 550 | 3,260 | 1.56% |
| SPY240705P00544000 | 2024-06-18 4:11PM EDT | 544.00 | 3.00 | 0.00 | 0.00 | 0.00 | - | 421 | 1,075 | 0.78% |
| SPY240705P00545000 | 2024-06-18 4:14PM EDT | 545.00 | 3.32 | 0.00 | 0.00 | 0.00 | - | 1,326 | 1,550 | 0.78% |
| SPY240705P00546000 | 2024-06-18 4:14PM EDT | 546.00 | 3.68 | 0.00 | 0.00 | 0.00 | - | 259 | 354 | 0.78% |
| SPY240705P00547000 | 2024-06-18 4:14PM EDT | 547.00 | 4.11 | 0.00 | 0.00 | 0.00 | - | 576 | 401 | 0.39% |
| SPY240705P00548000 | 2024-06-18 4:14PM EDT | 548.00 | 4.56 | 0.00 | 0.00 | 0.00 | - | 1,321 | 840 | 0.10% |
| SPY240705P00549000 | 2024-06-18 4:00PM EDT | 549.00 | 4.97 | 0.00 | 0.00 | 0.00 | - | 326 | 407 | 0.00% |
| SPY240705P00550000 | 2024-06-18 3:59PM EDT | 550.00 | 5.55 | 0.00 | 0.00 | 0.00 | - | 229 | 947 | 0.00% |
| SPY240705P00555000 | 2024-06-18 3:59PM EDT | 555.00 | 8.90 | 0.00 | 0.00 | 0.00 | - | 6 | 61 | 0.00% |
| SPY240705P00560000 | 2024-06-18 3:44PM EDT | 560.00 | 13.58 | 0.00 | 0.00 | 0.00 | - | 42 | 10 | 0.00% |
| SPY240705P00570000 | 2024-06-18 11:45AM EDT | 570.00 | 23.85 | 0.00 | 0.00 | 0.00 | - | 4 | 390 | 0.00% |
| SPY240705P00585000 | 2024-06-18 11:22AM EDT | 585.00 | 39.41 | 0.00 | 0.00 | 0.00 | - | 1 | 27 | 0.00% |
| SPY240705P00590000 | 2024-06-10 9:31AM EDT | 590.00 | 57.64 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
© 2024 Yahoo. All rights reserved.