SPDR S&P 500 ETF (SPY)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor26 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240726C00370000 | 2024-06-10 2:05PM EDT | 370.00 | 166.68 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| SPY240726C00400000 | 2024-06-07 12:49PM EDT | 400.00 | 136.90 | 0.00 | 0.00 | 0.00 | - | 10 | 10 | 0.00% |
| SPY240726C00430000 | 2024-06-13 2:26PM EDT | 430.00 | 113.55 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| SPY240726C00435000 | 2024-06-10 10:06AM EDT | 435.00 | 100.24 | 0.00 | 0.00 | 0.00 | - | - | 3 | 0.00% |
| SPY240726C00445000 | 2024-06-10 10:06AM EDT | 445.00 | 90.40 | 0.00 | 0.00 | 0.00 | - | - | 3 | 0.00% |
| SPY240726C00450000 | 2024-06-07 12:49PM EDT | 450.00 | 87.48 | 0.00 | 0.00 | 0.00 | - | 10 | 10 | 0.00% |
| SPY240726C00455000 | 2024-06-13 2:37PM EDT | 455.00 | 88.97 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| SPY240726C00465000 | 2024-06-07 10:17AM EDT | 465.00 | 71.83 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| SPY240726C00470000 | 2024-06-17 1:27PM EDT | 470.00 | 78.09 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| SPY240726C00480000 | 2024-06-14 1:36PM EDT | 480.00 | 64.28 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| SPY240726C00485000 | 2024-06-17 1:20PM EDT | 485.00 | 63.61 | 0.00 | 0.00 | 0.00 | - | 2 | 1 | 0.00% |
| SPY240726C00490000 | 2024-06-17 10:14AM EDT | 490.00 | 54.63 | 0.00 | 0.00 | 0.00 | - | 1 | 12 | 0.00% |
| SPY240726C00495000 | 2024-06-18 12:53PM EDT | 495.00 | 54.27 | 0.00 | 0.00 | 0.00 | - | 60 | 61 | 0.00% |
| SPY240726C00500000 | 2024-06-17 12:54PM EDT | 500.00 | 47.94 | 0.00 | 0.00 | 0.00 | - | 5 | 12 | 0.00% |
| SPY240726C00505000 | 2024-06-17 11:27AM EDT | 505.00 | 41.42 | 0.00 | 0.00 | 0.00 | - | 3 | 262 | 0.00% |
| SPY240726C00510000 | 2024-06-18 2:13PM EDT | 510.00 | 40.51 | 0.00 | 0.00 | 0.00 | - | 4 | 5 | 0.00% |
| SPY240726C00511000 | 2024-06-11 2:30PM EDT | 511.00 | 29.22 | 0.00 | 0.00 | 0.00 | - | - | 10 | 0.00% |
| SPY240726C00512000 | 2024-06-13 10:23AM EDT | 512.00 | 32.19 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 0.00% |
| SPY240726C00513000 | 2024-06-18 3:13PM EDT | 513.00 | 37.20 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| SPY240726C00514000 | 2024-06-17 2:15PM EDT | 514.00 | 36.08 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| SPY240726C00515000 | 2024-06-12 3:30PM EDT | 515.00 | 29.47 | 0.00 | 0.00 | 0.00 | - | - | 254 | 0.00% |
| SPY240726C00516000 | 2024-06-10 2:19PM EDT | 516.00 | 23.98 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| SPY240726C00517000 | 2024-06-13 12:16PM EDT | 517.00 | 27.16 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| SPY240726C00518000 | 2024-06-18 9:58AM EDT | 518.00 | 32.71 | 0.00 | 0.00 | 0.00 | - | 20 | 21 | 0.00% |
| SPY240726C00519000 | 2024-06-13 11:58AM EDT | 519.00 | 26.25 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| SPY240726C00520000 | 2024-06-14 12:11PM EDT | 520.00 | 25.63 | 0.00 | 0.00 | 0.00 | - | 1 | 13 | 0.00% |
| SPY240726C00521000 | 2024-06-14 2:07PM EDT | 521.00 | 24.54 | 0.00 | 0.00 | 0.00 | - | - | 5 | 0.00% |
| SPY240726C00522000 | 2024-06-17 3:49PM EDT | 522.00 | 28.88 | 0.00 | 0.00 | 0.00 | - | 5 | 8 | 0.00% |
| SPY240726C00523000 | 2024-06-17 2:51PM EDT | 523.00 | 28.16 | 0.00 | 0.00 | 0.00 | - | 50 | 51 | 0.00% |
| SPY240726C00524000 | 2024-06-14 2:07PM EDT | 524.00 | 21.88 | 0.00 | 0.00 | 0.00 | - | 10 | 12 | 0.00% |
| SPY240726C00525000 | 2024-06-17 1:43PM EDT | 525.00 | 25.75 | 0.00 | 0.00 | 0.00 | - | 1 | 33 | 0.00% |
| SPY240726C00526000 | 2024-06-12 10:27AM EDT | 526.00 | 22.50 | 0.00 | 0.00 | 0.00 | - | 2 | 4 | 0.00% |
| SPY240726C00527000 | 2024-06-17 2:09PM EDT | 527.00 | 24.99 | 0.00 | 0.00 | 0.00 | - | 3 | 5 | 0.00% |
| SPY240726C00528000 | 2024-06-18 2:08PM EDT | 528.00 | 23.64 | 0.00 | 0.00 | 0.00 | - | 5 | 29 | 0.00% |
| SPY240726C00529000 | 2024-06-17 12:59PM EDT | 529.00 | 20.86 | 0.00 | 0.00 | 0.00 | - | 2 | 27 | 0.00% |
| SPY240726C00530000 | 2024-06-18 1:02PM EDT | 530.00 | 21.76 | 0.00 | 0.00 | 0.00 | - | 58 | 176 | 0.00% |
| SPY240726C00531000 | 2024-06-14 2:09PM EDT | 531.00 | 16.07 | 0.00 | 0.00 | 0.00 | - | 1 | 13 | 0.00% |
| SPY240726C00532000 | 2024-06-17 3:57PM EDT | 532.00 | 19.53 | 0.00 | 0.00 | 0.00 | - | 2 | 15 | 0.00% |
| SPY240726C00532500 | 2024-06-14 11:31AM EDT | 532.50 | 15.14 | 0.00 | 0.00 | 0.00 | - | 1 | 26 | 0.00% |
| SPY240726C00533000 | 2024-06-18 12:26PM EDT | 533.00 | 19.04 | 0.00 | 0.00 | 0.00 | - | 1 | 69 | 0.00% |
| SPY240726C00534000 | 2024-06-18 12:54PM EDT | 534.00 | 18.38 | 0.00 | 0.00 | 0.00 | - | 3 | 69 | 0.00% |
| SPY240726C00535000 | 2024-06-18 11:32AM EDT | 535.00 | 17.13 | 0.00 | 0.00 | 0.00 | - | 9 | 91 | 0.00% |
| SPY240726C00536000 | 2024-06-18 2:52PM EDT | 536.00 | 16.80 | 0.00 | 0.00 | 0.00 | - | 1 | 514 | 0.00% |
| SPY240726C00537000 | 2024-06-18 11:35AM EDT | 537.00 | 15.58 | 0.00 | 0.00 | 0.00 | - | 1 | 75 | 0.00% |
| SPY240726C00537500 | 2024-06-14 1:28PM EDT | 537.50 | 11.78 | 0.00 | 0.00 | 0.00 | - | 10 | 60 | 0.00% |
| SPY240726C00538000 | 2024-06-18 3:13PM EDT | 538.00 | 15.05 | 0.00 | 0.00 | 0.00 | - | 3 | 108 | 0.00% |
| SPY240726C00539000 | 2024-06-18 3:47PM EDT | 539.00 | 14.59 | 0.00 | 0.00 | 0.00 | - | 15 | 164 | 0.00% |
| SPY240726C00540000 | 2024-06-18 3:59PM EDT | 540.00 | 13.95 | 0.00 | 0.00 | 0.00 | - | 203 | 420 | 0.00% |
| SPY240726C00541000 | 2024-06-18 3:31PM EDT | 541.00 | 13.00 | 0.00 | 0.00 | 0.00 | - | 35 | 364 | 0.00% |
| SPY240726C00542000 | 2024-06-18 3:31PM EDT | 542.00 | 12.25 | 0.00 | 0.00 | 0.00 | - | 38 | 275 | 0.00% |
| SPY240726C00542500 | 2024-06-18 10:46AM EDT | 542.50 | 11.65 | 0.00 | 0.00 | 0.00 | - | 1 | 222 | 0.00% |
| SPY240726C00543000 | 2024-06-18 1:24PM EDT | 543.00 | 11.79 | 0.00 | 0.00 | 0.00 | - | 3 | 161 | 0.00% |
| SPY240726C00544000 | 2024-06-18 3:31PM EDT | 544.00 | 10.88 | 0.00 | 0.00 | 0.00 | - | 41 | 264 | 0.00% |
| SPY240726C00545000 | 2024-06-18 2:56PM EDT | 545.00 | 10.16 | 0.00 | 0.00 | 0.00 | - | 45 | 301 | 0.00% |
| SPY240726C00546000 | 2024-06-18 3:03PM EDT | 546.00 | 9.40 | 0.00 | 0.00 | 0.00 | - | 44 | 280 | 0.00% |
| SPY240726C00547000 | 2024-06-18 3:59PM EDT | 547.00 | 9.00 | 0.00 | 0.00 | 0.00 | - | 387 | 559 | 0.00% |
| SPY240726C00548000 | 2024-06-18 4:14PM EDT | 548.00 | 8.68 | 0.00 | 0.00 | 0.00 | - | 665 | 701 | 0.00% |
| SPY240726C00549000 | 2024-06-18 4:04PM EDT | 549.00 | 7.87 | 0.00 | 0.00 | 0.00 | - | 139 | 467 | 0.10% |
| SPY240726C00550000 | 2024-06-18 4:14PM EDT | 550.00 | 7.54 | 0.00 | 0.00 | 0.00 | - | 363 | 1,050 | 0.20% |
| SPY240726C00551000 | 2024-06-18 3:46PM EDT | 551.00 | 6.64 | 0.00 | 0.00 | 0.00 | - | 195 | 197 | 0.39% |
| SPY240726C00552000 | 2024-06-18 3:03PM EDT | 552.00 | 6.10 | 0.00 | 0.00 | 0.00 | - | 126 | 570 | 0.39% |
| SPY240726C00552500 | 2024-06-18 3:51PM EDT | 552.50 | 6.01 | 0.00 | 0.00 | 0.00 | - | 154 | 140 | 0.78% |
| SPY240726C00553000 | 2024-06-18 3:54PM EDT | 553.00 | 5.85 | 0.00 | 0.00 | 0.00 | - | 320 | 597 | 0.78% |
| SPY240726C00554000 | 2024-06-18 3:56PM EDT | 554.00 | 5.43 | 0.00 | 0.00 | 0.00 | - | 133 | 293 | 0.78% |
| SPY240726C00555000 | 2024-06-18 3:57PM EDT | 555.00 | 4.99 | 0.00 | 0.00 | 0.00 | - | 252 | 2,577 | 0.78% |
| SPY240726C00556000 | 2024-06-18 3:42PM EDT | 556.00 | 4.42 | 0.00 | 0.00 | 0.00 | - | 72 | 186 | 0.78% |
| SPY240726C00557000 | 2024-06-18 3:51PM EDT | 557.00 | 4.06 | 0.00 | 0.00 | 0.00 | - | 164 | 325 | 1.56% |
| SPY240726C00560000 | 2024-06-18 4:05PM EDT | 560.00 | 3.09 | 0.00 | 0.00 | 0.00 | - | 284 | 2,179 | 1.56% |
| SPY240726C00565000 | 2024-06-18 3:59PM EDT | 565.00 | 1.81 | 0.00 | 0.00 | 0.00 | - | 300 | 1,158 | 1.56% |
| SPY240726C00570000 | 2024-06-18 3:59PM EDT | 570.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 157 | 549 | 3.13% |
| SPY240726C00575000 | 2024-06-18 3:44PM EDT | 575.00 | 0.54 | 0.00 | 0.00 | 0.00 | - | 10 | 337 | 3.13% |
| SPY240726C00580000 | 2024-06-18 3:53PM EDT | 580.00 | 0.29 | 0.00 | 0.00 | 0.00 | - | 739 | 1,028 | 3.13% |
| SPY240726C00585000 | 2024-06-18 1:51PM EDT | 585.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 7 | 1,245 | 3.13% |
| SPY240726C00590000 | 2024-06-18 1:04PM EDT | 590.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 23 | 143 | 6.25% |
| SPY240726C00595000 | 2024-06-18 3:31PM EDT | 595.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 10 | 90 | 6.25% |
| SPY240726C00600000 | 2024-06-18 2:16PM EDT | 600.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 1 | 23 | 6.25% |
| SPY240726C00605000 | 2024-06-14 3:37PM EDT | 605.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 26 | 27 | 6.25% |
| SPY240726C00610000 | 2024-06-18 9:32AM EDT | 610.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 85 | 6.25% |
| SPY240726C00620000 | 2024-06-17 11:21AM EDT | 620.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 9 | 40 | 6.25% |
Putsfor26 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240726P00350000 | 2024-06-17 9:39AM EDT | 350.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 4 | 192 | 25.00% |
| SPY240726P00360000 | 2024-06-18 3:32PM EDT | 360.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 15 | 67 | 25.00% |
| SPY240726P00370000 | 2024-06-14 3:23PM EDT | 370.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 100,015 | 100,031 | 25.00% |
| SPY240726P00380000 | 2024-06-18 11:07AM EDT | 380.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 1 | 74 | 25.00% |
| SPY240726P00400000 | 2024-06-18 3:03PM EDT | 400.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 12 | 25.00% |
| SPY240726P00420000 | 2024-06-17 3:15PM EDT | 420.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 148 | 200,163 | 12.50% |
| SPY240726P00430000 | 2024-06-17 1:54PM EDT | 430.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 10 | 50 | 12.50% |
| SPY240726P00435000 | 2024-06-14 2:48PM EDT | 435.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 9 | 14 | 12.50% |
| SPY240726P00440000 | 2024-06-18 2:38PM EDT | 440.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 3 | 58 | 12.50% |
| SPY240726P00445000 | 2024-06-14 9:43AM EDT | 445.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | 260 | 281 | 12.50% |
| SPY240726P00450000 | 2024-06-18 11:31AM EDT | 450.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 360 | 381 | 12.50% |
| SPY240726P00455000 | 2024-06-18 1:58PM EDT | 455.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | 1 | 24 | 12.50% |
| SPY240726P00460000 | 2024-06-18 1:37PM EDT | 460.00 | 0.27 | 0.00 | 0.00 | 0.00 | - | 201 | 427 | 12.50% |
| SPY240726P00465000 | 2024-06-18 3:55PM EDT | 465.00 | 0.27 | 0.00 | 0.00 | 0.00 | - | 114 | 133 | 12.50% |
| SPY240726P00470000 | 2024-06-18 3:49PM EDT | 470.00 | 0.31 | 0.00 | 0.00 | 0.00 | - | 266 | 100,751 | 12.50% |
| SPY240726P00475000 | 2024-06-18 1:53PM EDT | 475.00 | 0.34 | 0.00 | 0.00 | 0.00 | - | 31 | 528 | 12.50% |
| SPY240726P00480000 | 2024-06-18 1:50PM EDT | 480.00 | 0.38 | 0.00 | 0.00 | 0.00 | - | 204 | 606 | 6.25% |
| SPY240726P00485000 | 2024-06-18 1:22PM EDT | 485.00 | 0.43 | 0.00 | 0.00 | 0.00 | - | 2 | 357 | 6.25% |
| SPY240726P00490000 | 2024-06-18 3:51PM EDT | 490.00 | 0.49 | 0.00 | 0.00 | 0.00 | - | 598 | 825 | 6.25% |
| SPY240726P00495000 | 2024-06-18 4:05PM EDT | 495.00 | 0.54 | 0.00 | 0.00 | 0.00 | - | 618 | 772 | 6.25% |
| SPY240726P00500000 | 2024-06-18 3:51PM EDT | 500.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 189 | 904 | 6.25% |
| SPY240726P00505000 | 2024-06-18 4:05PM EDT | 505.00 | 0.76 | 0.00 | 0.00 | 0.00 | - | 2,820 | 3,090 | 6.25% |
| SPY240726P00510000 | 2024-06-18 3:44PM EDT | 510.00 | 0.92 | 0.00 | 0.00 | 0.00 | - | 86 | 687 | 6.25% |
| SPY240726P00511000 | 2024-06-18 2:57PM EDT | 511.00 | 0.99 | 0.00 | 0.00 | 0.00 | - | 20 | 44 | 6.25% |
| SPY240726P00512000 | 2024-06-18 3:44PM EDT | 512.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 104 | 265 | 6.25% |
| SPY240726P00513000 | 2024-06-18 3:42PM EDT | 513.00 | 1.04 | 0.00 | 0.00 | 0.00 | - | 211 | 593 | 3.13% |
| SPY240726P00514000 | 2024-06-18 3:26PM EDT | 514.00 | 1.09 | 0.00 | 0.00 | 0.00 | - | 6 | 115 | 3.13% |
| SPY240726P00515000 | 2024-06-18 2:40PM EDT | 515.00 | 1.18 | 0.00 | 0.00 | 0.00 | - | 505 | 1,140 | 3.13% |
| SPY240726P00516000 | 2024-06-18 11:35AM EDT | 516.00 | 1.30 | 0.00 | 0.00 | 0.00 | - | 83 | 248 | 3.13% |
| SPY240726P00517000 | 2024-06-18 2:49PM EDT | 517.00 | 1.27 | 0.00 | 0.00 | 0.00 | - | 110 | 145 | 3.13% |
| SPY240726P00518000 | 2024-06-18 1:00PM EDT | 518.00 | 1.35 | 0.00 | 0.00 | 0.00 | - | 7 | 114 | 3.13% |
| SPY240726P00519000 | 2024-06-18 3:56PM EDT | 519.00 | 1.34 | 0.00 | 0.00 | 0.00 | - | 10 | 112 | 3.13% |
| SPY240726P00520000 | 2024-06-18 2:40PM EDT | 520.00 | 1.48 | 0.00 | 0.00 | 0.00 | - | 140 | 1,125 | 3.13% |
| SPY240726P00521000 | 2024-06-18 12:19PM EDT | 521.00 | 1.60 | 0.00 | 0.00 | 0.00 | - | 10 | 280 | 3.13% |
| SPY240726P00522000 | 2024-06-18 1:16PM EDT | 522.00 | 1.64 | 0.00 | 0.00 | 0.00 | - | 3 | 823 | 3.13% |
| SPY240726P00522500 | 2024-06-18 12:20PM EDT | 522.50 | 1.71 | 0.00 | 0.00 | 0.00 | - | 1 | 201 | 3.13% |
| SPY240726P00523000 | 2024-06-18 2:45PM EDT | 523.00 | 1.71 | 0.00 | 0.00 | 0.00 | - | 43 | 474 | 3.13% |
| SPY240726P00524000 | 2024-06-18 1:50PM EDT | 524.00 | 1.72 | 0.00 | 0.00 | 0.00 | - | 12 | 267 | 3.13% |
| SPY240726P00525000 | 2024-06-18 4:03PM EDT | 525.00 | 1.82 | 0.00 | 0.00 | 0.00 | - | 467 | 709 | 3.13% |
| SPY240726P00526000 | 2024-06-18 2:15PM EDT | 526.00 | 1.98 | 0.00 | 0.00 | 0.00 | - | 46 | 169 | 3.13% |
| SPY240726P00527000 | 2024-06-18 12:34PM EDT | 527.00 | 2.14 | 0.00 | 0.00 | 0.00 | - | 2 | 64 | 3.13% |
| SPY240726P00527500 | 2024-06-18 12:20PM EDT | 527.50 | 2.21 | 0.00 | 0.00 | 0.00 | - | 2 | 124 | 3.13% |
| SPY240726P00528000 | 2024-06-18 12:17PM EDT | 528.00 | 2.26 | 0.00 | 0.00 | 0.00 | - | 12 | 638 | 3.13% |
| SPY240726P00529000 | 2024-06-18 3:27PM EDT | 529.00 | 2.26 | 0.00 | 0.00 | 0.00 | - | 167 | 138 | 3.13% |
| SPY240726P00530000 | 2024-06-18 4:13PM EDT | 530.00 | 2.31 | 0.00 | 0.00 | 0.00 | - | 253 | 1,501 | 3.13% |
| SPY240726P00531000 | 2024-06-18 1:31PM EDT | 531.00 | 2.58 | 0.00 | 0.00 | 0.00 | - | 40 | 154 | 3.13% |
| SPY240726P00532000 | 2024-06-18 4:00PM EDT | 532.00 | 2.56 | 0.00 | 0.00 | 0.00 | - | 113 | 158 | 1.56% |
| SPY240726P00532500 | 2024-06-18 10:33AM EDT | 532.50 | 2.82 | 0.00 | 0.00 | 0.00 | - | 16 | 189 | 1.56% |
| SPY240726P00533000 | 2024-06-18 1:22PM EDT | 533.00 | 2.85 | 0.00 | 0.00 | 0.00 | - | 15 | 370 | 1.56% |
| SPY240726P00534000 | 2024-06-18 3:37PM EDT | 534.00 | 2.94 | 0.00 | 0.00 | 0.00 | - | 316 | 504 | 1.56% |
| SPY240726P00535000 | 2024-06-18 4:01PM EDT | 535.00 | 3.10 | 0.00 | 0.00 | 0.00 | - | 709 | 1,135 | 1.56% |
| SPY240726P00536000 | 2024-06-18 3:59PM EDT | 536.00 | 3.32 | 0.00 | 0.00 | 0.00 | - | 20 | 188 | 1.56% |
| SPY240726P00537000 | 2024-06-18 3:59PM EDT | 537.00 | 3.50 | 0.00 | 0.00 | 0.00 | - | 12 | 234 | 1.56% |
| SPY240726P00537500 | 2024-06-18 3:59PM EDT | 537.50 | 3.61 | 0.00 | 0.00 | 0.00 | - | 25 | 370 | 1.56% |
| SPY240726P00538000 | 2024-06-18 3:46PM EDT | 538.00 | 3.78 | 0.00 | 0.00 | 0.00 | - | 51 | 198 | 1.56% |
| SPY240726P00539000 | 2024-06-18 2:25PM EDT | 539.00 | 4.21 | 0.00 | 0.00 | 0.00 | - | 15 | 123 | 1.56% |
| SPY240726P00540000 | 2024-06-18 4:14PM EDT | 540.00 | 4.10 | 0.00 | 0.00 | 0.00 | - | 207 | 480 | 1.56% |
| SPY240726P00541000 | 2024-06-18 3:47PM EDT | 541.00 | 4.53 | 0.00 | 0.00 | 0.00 | - | 165 | 261 | 0.78% |
| SPY240726P00542000 | 2024-06-18 3:46PM EDT | 542.00 | 4.81 | 0.00 | 0.00 | 0.00 | - | 124 | 687 | 0.78% |
| SPY240726P00542500 | 2024-06-18 3:09PM EDT | 542.50 | 5.11 | 0.00 | 0.00 | 0.00 | - | 75 | 230 | 0.78% |
| SPY240726P00543000 | 2024-06-18 3:56PM EDT | 543.00 | 4.92 | 0.00 | 0.00 | 0.00 | - | 84 | 797 | 0.78% |
| SPY240726P00544000 | 2024-06-18 3:42PM EDT | 544.00 | 5.39 | 0.00 | 0.00 | 0.00 | - | 107 | 252 | 0.78% |
| SPY240726P00545000 | 2024-06-18 4:10PM EDT | 545.00 | 5.62 | 0.00 | 0.00 | 0.00 | - | 295 | 897 | 0.39% |
| SPY240726P00546000 | 2024-06-18 4:11PM EDT | 546.00 | 5.97 | 0.00 | 0.00 | 0.00 | - | 70 | 500 | 0.39% |
| SPY240726P00547000 | 2024-06-18 4:13PM EDT | 547.00 | 6.31 | 0.00 | 0.00 | 0.00 | - | 819 | 421 | 0.20% |
| SPY240726P00550000 | 2024-06-18 4:14PM EDT | 550.00 | 7.60 | 0.00 | 0.00 | 0.00 | - | 43 | 117 | 0.00% |
| SPY240726P00555000 | 2024-06-18 2:07PM EDT | 555.00 | 10.92 | 0.00 | 0.00 | 0.00 | - | 5 | 16 | 0.00% |
| SPY240726P00560000 | 2024-06-18 3:11PM EDT | 560.00 | 14.73 | 0.00 | 0.00 | 0.00 | - | 3 | 25 | 0.00% |
| SPY240726P00565000 | 2024-06-18 2:01PM EDT | 565.00 | 18.54 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| SPY240726P00570000 | 2024-06-18 11:01AM EDT | 570.00 | 24.30 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
© 2024 Yahoo. All rights reserved.