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
2,303.30 -54.40 (-2.31%) DOW
37,971.05 -415.04 (-1.08%) Bitcoin GBP
48,145.95 -1,973.85 (-3.94%)
SPDR S&P 500 ETF (SPY)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 03:13PM EDT. Market open.
Callsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240816C00200000 | 2024-04-23 11:43AM EDT | 200.00 | 306.93 | 306.06 | 306.86 | 0.00 | - | 1 | 168 | 86.16% |
| SPY240816C00205000 | 2024-01-29 4:02PM EDT | 205.00 | 288.23 | 302.40 | 303.52 | 0.00 | - | - | 3 | 95.89% |
| SPY240816C00210000 | 2024-01-29 4:02PM EDT | 210.00 | 283.44 | 297.42 | 298.54 | 0.00 | - | - | 2 | 93.69% |
| SPY240816C00215000 | 2024-01-29 4:02PM EDT | 215.00 | 278.60 | 292.77 | 293.88 | 0.00 | - | - | 1 | 93.49% |
| SPY240816C00220000 | 2024-04-18 3:23PM EDT | 220.00 | 281.91 | 286.37 | 287.15 | 0.00 | - | - | 0 | 80.65% |
| SPY240816C00225000 | 2024-04-01 9:46AM EDT | 225.00 | 302.58 | 281.42 | 282.21 | 0.00 | - | - | 1 | 79.13% |
| SPY240816C00230000 | 2024-04-22 9:34AM EDT | 230.00 | 270.21 | 276.56 | 277.32 | 0.00 | - | 2 | 3 | 78.14% |
| SPY240816C00235000 | 2024-04-17 11:11AM EDT | 235.00 | 271.26 | 271.65 | 272.41 | 0.00 | - | 2 | 76 | 76.87% |
| SPY240816C00240000 | 2024-04-24 3:54PM EDT | 240.00 | 268.70 | 266.83 | 267.57 | 0.00 | - | 2 | 78 | 76.14% |
| SPY240816C00245000 | 2024-04-24 3:26PM EDT | 245.00 | 263.97 | 261.80 | 262.66 | 0.00 | - | 2 | 3 | 74.45% |
| SPY240816C00250000 | 2024-04-24 3:55PM EDT | 250.00 | 259.11 | 256.94 | 257.60 | 0.00 | - | 2 | 6 | 72.85% |
| SPY240816C00255000 | 2024-04-24 3:55PM EDT | 255.00 | 254.25 | 252.12 | 252.83 | 0.00 | - | 2 | 77 | 72.27% |
| SPY240816C00260000 | 2024-04-01 9:49AM EDT | 260.00 | 268.26 | 247.14 | 247.78 | 0.00 | - | 2 | 2 | 70.36% |
| SPY240816C00265000 | 2024-04-26 12:37PM EDT | 265.00 | 247.19 | 242.31 | 243.01 | 0.00 | - | 2 | 3 | 69.69% |
| SPY240816C00270000 | 2024-04-01 9:53AM EDT | 270.00 | 258.43 | 237.33 | 238.05 | 0.00 | - | 2 | 1 | 68.09% |
| SPY240816C00275000 | 2024-04-30 10:27AM EDT | 275.00 | 237.00 | 232.39 | 233.23 | -0.01 | -0.00% | 2 | 1 | 66.96% |
| SPY240816C00280000 | 2024-02-29 3:28PM EDT | 280.00 | 232.21 | 247.50 | 248.71 | 0.00 | - | - | 3 | 118.09% |
| SPY240816C00285000 | 2024-04-24 3:28PM EDT | 285.00 | 224.73 | 222.64 | 223.33 | 0.00 | - | - | 1 | 64.37% |
| SPY240816C00290000 | 2024-04-24 10:54AM EDT | 290.00 | 219.15 | 217.70 | 218.40 | 0.00 | - | - | 1 | 62.98% |
| SPY240816C00295000 | 2024-04-25 9:35AM EDT | 295.00 | 207.35 | 212.80 | 213.50 | 0.00 | - | - | 2 | 61.76% |
| SPY240816C00300000 | 2024-04-24 10:55AM EDT | 300.00 | 209.31 | 207.90 | 208.56 | 0.00 | - | 2 | 2 | 60.45% |
| SPY240816C00305000 | 2024-04-24 3:27PM EDT | 305.00 | 205.26 | 203.12 | 203.78 | 0.00 | - | 4 | 12 | 59.70% |
| SPY240816C00310000 | 2024-04-26 12:23PM EDT | 310.00 | 202.71 | 198.17 | 198.81 | 0.00 | - | 2 | 4 | 58.23% |
| SPY240816C00315000 | 2024-04-24 10:53AM EDT | 315.00 | 194.58 | 193.27 | 193.93 | 0.00 | - | 2 | 2 | 57.04% |
| SPY240816C00320000 | 2024-04-25 9:50AM EDT | 320.00 | 183.03 | 188.34 | 188.96 | 0.00 | - | 2 | 9 | 55.63% |
| SPY240816C00325000 | 2024-04-30 10:27AM EDT | 325.00 | 187.98 | 183.48 | 184.13 | +5.35 | +2.93% | 2 | 5 | 54.60% |
| SPY240816C00330000 | 2024-04-25 9:50AM EDT | 330.00 | 173.29 | 178.65 | 179.24 | 0.00 | - | 2 | 77 | 53.50% |
| SPY240816C00335000 | 2024-04-30 1:40PM EDT | 335.00 | 175.09 | 173.77 | 174.37 | -3.25 | -1.82% | 2 | 81 | 52.35% |
| SPY240816C00340000 | 2024-04-26 12:19PM EDT | 340.00 | 173.41 | 168.88 | 169.50 | 0.00 | - | 2 | 5 | 51.18% |
| SPY240816C00345000 | 2024-04-26 12:24PM EDT | 345.00 | 168.60 | 164.00 | 164.61 | 0.00 | - | 2 | 79 | 50.87% |
| SPY240816C00350000 | 2024-04-30 10:53AM EDT | 350.00 | 163.65 | 159.09 | 159.72 | +2.82 | +1.75% | 2 | 4 | 49.63% |
| SPY240816C00355000 | 2024-04-25 11:51AM EDT | 355.00 | 149.70 | 154.33 | 154.89 | 0.00 | - | 4 | 5 | 48.56% |
| SPY240816C00360000 | 2024-04-26 3:42PM EDT | 360.00 | 154.26 | 149.37 | 149.92 | 0.00 | - | 2 | 45 | 47.11% |
| SPY240816C00365000 | 2024-04-25 3:45PM EDT | 365.00 | 143.52 | 144.44 | 145.04 | 0.00 | - | 4 | 80 | 45.91% |
| SPY240816C00370000 | 2024-04-25 3:36PM EDT | 370.00 | 139.26 | 139.57 | 140.17 | 0.00 | - | 6 | 4 | 44.72% |
| SPY240816C00375000 | 2024-04-25 3:36PM EDT | 375.00 | 134.31 | 134.78 | 135.36 | 0.00 | - | 6 | 6 | 43.67% |
| SPY240816C00380000 | 2024-04-25 3:36PM EDT | 380.00 | 129.53 | 129.92 | 130.49 | 0.00 | - | 8 | 8 | 42.47% |
| SPY240816C00385000 | 2024-04-24 11:26AM EDT | 385.00 | 125.82 | 125.01 | 125.60 | 0.00 | - | 4 | 1 | 41.22% |
| SPY240816C00390000 | 2024-04-24 1:43PM EDT | 390.00 | 122.36 | 120.16 | 120.65 | 0.00 | - | 10 | 7 | 39.85% |
| SPY240816C00395000 | 2024-04-24 1:43PM EDT | 395.00 | 117.57 | 115.38 | 115.90 | 0.00 | - | 8 | 12 | 38.89% |
| SPY240816C00400000 | 2024-04-24 1:35PM EDT | 400.00 | 112.32 | 110.55 | 111.09 | 0.00 | - | 22 | 60 | 37.78% |
| SPY240816C00405000 | 2024-04-23 3:33PM EDT | 405.00 | 107.50 | 105.73 | 106.26 | 0.00 | - | 2 | 5 | 36.63% |
| SPY240816C00410000 | 2024-04-23 3:59PM EDT | 410.00 | 102.32 | 100.93 | 101.45 | 0.00 | - | 2 | 62 | 35.50% |
| SPY240816C00415000 | 2024-04-24 1:12PM EDT | 415.00 | 97.02 | 96.07 | 96.60 | 0.00 | - | 2 | 344 | 34.28% |
| SPY240816C00420000 | 2024-04-26 3:44PM EDT | 420.00 | 95.81 | 91.29 | 91.84 | 0.00 | - | 1 | 326 | 33.21% |
| SPY240816C00425000 | 2024-04-24 1:12PM EDT | 425.00 | 87.51 | 86.66 | 87.17 | 0.00 | - | 2 | 101 | 32.26% |
| SPY240816C00430000 | 2024-04-30 1:00PM EDT | 430.00 | 82.71 | 81.81 | 82.33 | -3.50 | -4.06% | 1 | 176 | 31.02% |
| SPY240816C00435000 | 2024-04-30 11:14AM EDT | 435.00 | 79.19 | 77.08 | 77.68 | -1.11 | -1.38% | 1 | 540 | 30.04% |
| SPY240816C00440000 | 2024-04-29 3:07PM EDT | 440.00 | 75.39 | 72.37 | 72.87 | 0.00 | - | 3 | 270 | 28.80% |
| SPY240816C00445000 | 2024-04-30 2:51PM EDT | 445.00 | 68.12 | 67.74 | 68.24 | -4.97 | -6.80% | 5 | 1,172 | 27.79% |
| SPY240816C00450000 | 2024-04-29 12:59PM EDT | 450.00 | 68.42 | 63.16 | 63.66 | 0.00 | - | 1 | 648 | 26.80% |
| SPY240816C00455000 | 2024-04-30 12:34PM EDT | 455.00 | 59.66 | 58.56 | 59.04 | -4.19 | -6.56% | 4 | 985 | 25.72% |
| SPY240816C00460000 | 2024-04-29 12:54PM EDT | 460.00 | 57.63 | 54.12 | 54.57 | -1.61 | -2.72% | 1 | 1,825 | 24.78% |
| SPY240816C00465000 | 2024-04-30 12:34PM EDT | 465.00 | 50.72 | 49.67 | 50.13 | -2.28 | -4.30% | 2 | 2,189 | 23.81% |
| SPY240816C00470000 | 2024-04-26 9:38AM EDT | 470.00 | 47.74 | 45.27 | 45.65 | 0.00 | - | 2 | 3,229 | 22.73% |
| SPY240816C00471000 | 2024-04-29 1:31PM EDT | 471.00 | 49.57 | 44.55 | 44.96 | 0.00 | - | 5 | 120 | 22.74% |
| SPY240816C00472000 | 2024-04-17 1:51PM EDT | 472.00 | 44.55 | 43.60 | 44.04 | 0.00 | - | 1 | 481 | 22.49% |
| SPY240816C00473000 | 2024-04-17 11:41AM EDT | 473.00 | 43.53 | 42.75 | 43.18 | 0.00 | - | 5 | 64 | 22.30% |
| SPY240816C00474000 | 2024-04-26 12:55PM EDT | 474.00 | 46.52 | 41.92 | 42.33 | 0.00 | - | 1 | 9 | 22.11% |
| SPY240816C00475000 | 2024-04-26 9:47AM EDT | 475.00 | 43.89 | 41.10 | 41.45 | 0.00 | - | 3 | 154 | 21.90% |
| SPY240816C00476000 | 2024-04-01 11:04AM EDT | 476.00 | 59.11 | 40.20 | 40.61 | 0.00 | - | 2 | 579 | 21.72% |
| SPY240816C00477000 | 2024-04-01 11:04AM EDT | 477.00 | 58.22 | 39.41 | 39.76 | 0.00 | - | 1 | 3 | 21.52% |
| SPY240816C00478000 | 2024-04-19 11:34AM EDT | 478.00 | 35.90 | 38.53 | 38.94 | 0.00 | - | 2 | 53 | 21.36% |
| SPY240816C00479000 | 2024-04-23 3:45PM EDT | 479.00 | 39.96 | 37.69 | 38.11 | 0.00 | - | 41 | 486 | 21.18% |
| SPY240816C00480000 | 2024-04-29 9:46AM EDT | 480.00 | 41.25 | 36.88 | 37.29 | 0.00 | - | 1 | 598 | 21.01% |
| SPY240816C00481000 | 2024-04-24 2:40PM EDT | 481.00 | 37.54 | 36.11 | 36.47 | 0.00 | - | 2 | 9 | 20.83% |
| SPY240816C00482000 | 2024-04-02 11:17AM EDT | 482.00 | 49.88 | 35.24 | 35.63 | 0.00 | - | 2 | 4 | 20.63% |
| SPY240816C00483000 | 2024-04-26 12:55PM EDT | 483.00 | 38.90 | 34.49 | 34.84 | 0.00 | - | 1 | 8 | 20.48% |
| SPY240816C00484000 | 2024-02-28 2:39PM EDT | 484.00 | 40.23 | 52.66 | 53.37 | 0.00 | - | 2 | 6 | 39.01% |
| SPY240816C00485000 | 2024-04-24 4:06PM EDT | 485.00 | 33.64 | 32.87 | 33.25 | 0.00 | - | 1 | 566 | 20.15% |
| SPY240816C00486000 | 2024-04-22 2:31PM EDT | 486.00 | 32.07 | 32.11 | 32.45 | 0.00 | - | 8 | 30 | 19.97% |
| SPY240816C00487000 | 2024-04-16 11:40AM EDT | 487.00 | 34.66 | 31.30 | 31.66 | 0.00 | - | 2 | 180 | 19.79% |
| SPY240816C00488000 | 2024-04-30 12:32PM EDT | 488.00 | 31.88 | 30.50 | 30.84 | -2.04 | -6.01% | 1 | 61 | 19.59% |
| SPY240816C00489000 | 2024-04-30 12:35PM EDT | 489.00 | 30.54 | 29.82 | 30.11 | -3.83 | -11.14% | 1 | 14 | 19.46% |
| SPY240816C00490000 | 2024-04-30 2:56PM EDT | 490.00 | 29.22 | 29.06 | 29.35 | -4.61 | -13.63% | 6 | 749 | 19.31% |
| SPY240816C00491000 | 2024-04-26 9:53AM EDT | 491.00 | 31.20 | 28.26 | 28.63 | 0.00 | - | 13 | 119 | 19.18% |
| SPY240816C00492000 | 2024-04-29 11:16AM EDT | 492.00 | 31.70 | 27.49 | 27.84 | 0.00 | - | 1 | 132 | 18.98% |
| SPY240816C00493000 | 2024-04-30 12:32PM EDT | 493.00 | 28.00 | 26.76 | 27.13 | -0.95 | -3.28% | 2 | 107 | 18.86% |
| SPY240816C00494000 | 2024-04-30 9:59AM EDT | 494.00 | 29.50 | 26.08 | 26.39 | -1.30 | -4.22% | 2 | 132 | 18.70% |
| SPY240816C00495000 | 2024-04-30 12:42PM EDT | 495.00 | 25.75 | 25.35 | 25.66 | -3.81 | -12.89% | 3 | 703 | 18.54% |
| SPY240816C00496000 | 2024-04-29 12:52PM EDT | 496.00 | 28.71 | 24.77 | 24.87 | 0.00 | - | 2 | 383 | 18.32% |
| SPY240816C00497000 | 2024-04-29 10:27AM EDT | 497.00 | 28.30 | 24.00 | 24.12 | 0.00 | - | 11 | 352 | 18.13% |
| SPY240816C00498000 | 2024-04-30 2:37PM EDT | 498.00 | 23.98 | 23.31 | 23.39 | -3.15 | -11.61% | 2 | 169 | 17.96% |
| SPY240816C00499000 | 2024-04-29 9:30AM EDT | 499.00 | 26.84 | 22.61 | 22.70 | 0.00 | - | 8 | 2,623 | 17.81% |
| SPY240816C00500000 | 2024-04-30 2:56PM EDT | 500.00 | 22.00 | 21.96 | 22.03 | -3.68 | -14.33% | 34 | 3,933 | 17.68% |
| SPY240816C00505000 | 2024-04-30 2:23PM EDT | 505.00 | 19.32 | 18.65 | 18.72 | -1.94 | -9.13% | 91 | 8,085 | 16.96% |
| SPY240816C00510000 | 2024-04-30 2:25PM EDT | 510.00 | 16.26 | 15.67 | 15.75 | -2.44 | -13.05% | 68 | 5,119 | 16.35% |
| SPY240816C00515000 | 2024-04-30 2:52PM EDT | 515.00 | 12.87 | 12.86 | 12.93 | -2.36 | -15.50% | 488 | 4,321 | 15.68% |
| SPY240816C00520000 | 2024-04-30 2:57PM EDT | 520.00 | 10.47 | 10.42 | 10.48 | -2.81 | -21.16% | 56 | 6,764 | 15.12% |
| SPY240816C00525000 | 2024-04-30 2:50PM EDT | 525.00 | 8.26 | 8.26 | 8.30 | -1.38 | -14.32% | 338 | 3,425 | 14.57% |
| SPY240816C00530000 | 2024-04-30 1:54PM EDT | 530.00 | 6.92 | 6.44 | 6.49 | -0.95 | -12.07% | 171 | 13,981 | 14.13% |
| SPY240816C00535000 | 2024-04-30 2:54PM EDT | 535.00 | 4.88 | 4.90 | 4.94 | -1.12 | -18.67% | 4,541 | 11,934 | 13.69% |
| SPY240816C00540000 | 2024-04-30 2:38PM EDT | 540.00 | 3.88 | 3.65 | 3.69 | -1.12 | -22.40% | 4,068 | 10,964 | 13.31% |
| SPY240816C00545000 | 2024-04-30 2:34PM EDT | 545.00 | 2.84 | 2.66 | 2.70 | -0.70 | -19.77% | 775 | 9,357 | 12.98% |
| SPY240816C00550000 | 2024-04-30 1:12PM EDT | 550.00 | 2.07 | 1.92 | 1.95 | -0.73 | -26.07% | 40 | 9,397 | 12.71% |
| SPY240816C00555000 | 2024-04-30 2:54PM EDT | 555.00 | 1.38 | 1.36 | 1.39 | -0.58 | -29.59% | 506 | 1,204 | 12.50% |
| SPY240816C00560000 | 2024-04-30 2:05PM EDT | 560.00 | 1.05 | 0.95 | 0.98 | -0.33 | -23.91% | 77 | 17,021 | 12.34% |
| SPY240816C00565000 | 2024-04-30 1:57PM EDT | 565.00 | 0.75 | 0.66 | 0.69 | -0.26 | -25.74% | 47 | 1,030 | 12.23% |
| SPY240816C00570000 | 2024-04-30 2:57PM EDT | 570.00 | 0.48 | 0.47 | 0.48 | -0.24 | -32.00% | 175 | 1,628 | 12.13% |
| SPY240816C00575000 | 2024-04-30 1:58PM EDT | 575.00 | 0.38 | 0.34 | 0.35 | -0.10 | -20.83% | 5 | 644 | 12.17% |
| SPY240816C00580000 | 2024-04-30 2:43PM EDT | 580.00 | 0.25 | 0.25 | 0.26 | -0.13 | -34.21% | 42 | 1,305 | 12.27% |
| SPY240816C00585000 | 2024-04-29 1:34PM EDT | 585.00 | 0.20 | 0.18 | 0.19 | -0.08 | -28.57% | 5 | 300 | 12.33% |
| SPY240816C00590000 | 2024-04-29 4:02PM EDT | 590.00 | 0.20 | 0.14 | 0.15 | 0.00 | - | 206 | 1,391 | 12.53% |
| SPY240816C00595000 | 2024-04-30 9:30AM EDT | 595.00 | 0.14 | 0.11 | 0.12 | -0.02 | -12.50% | 2 | 970 | 12.75% |
| SPY240816C00600000 | 2024-04-30 2:41PM EDT | 600.00 | 0.08 | 0.08 | 0.10 | -0.03 | -27.27% | 122 | 13,398 | 13.01% |
| SPY240816C00605000 | 2024-04-29 10:03AM EDT | 605.00 | 0.11 | 0.07 | 0.08 | 0.00 | - | 15 | 1,113 | 13.21% |
| SPY240816C00610000 | 2024-04-29 2:31PM EDT | 610.00 | 0.07 | 0.05 | 0.07 | 0.00 | - | 1 | 2,935 | 13.53% |
| SPY240816C00615000 | 2024-04-23 9:42AM EDT | 615.00 | 0.08 | 0.04 | 0.06 | 0.00 | - | 10 | 2,387 | 13.82% |
| SPY240816C00620000 | 2024-04-26 12:48PM EDT | 620.00 | 0.05 | 0.04 | 0.05 | 0.00 | - | 3 | 3,390 | 14.06% |
| SPY240816C00625000 | 2024-04-30 1:37PM EDT | 625.00 | 0.04 | 0.03 | 0.04 | -0.02 | -33.33% | 50 | 1,718 | 14.21% |
| SPY240816C00630000 | 2024-04-26 3:56PM EDT | 630.00 | 0.05 | 0.02 | 0.04 | 0.00 | - | 2 | 1,085 | 14.65% |
| SPY240816C00635000 | 2024-04-17 10:19AM EDT | 635.00 | 0.06 | 0.02 | 0.03 | 0.00 | - | 10 | 32 | 14.75% |
| SPY240816C00640000 | 2024-04-29 2:58PM EDT | 640.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 1 | 176 | 15.14% |
| SPY240816C00645000 | 2024-04-29 9:42AM EDT | 645.00 | 0.02 | 0.01 | 0.03 | 0.00 | - | 40 | 208 | 15.63% |
| SPY240816C00650000 | 2024-04-29 12:59PM EDT | 650.00 | 0.03 | 0.01 | 0.02 | 0.00 | - | 6 | 2,845 | 15.43% |
Putsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240816P00200000 | 2024-04-29 2:13PM EDT | 200.00 | 0.05 | 0.05 | 0.06 | 0.00 | - | 5 | 6,631 | 58.59% |
| SPY240816P00205000 | 2024-04-26 3:56PM EDT | 205.00 | 0.06 | 0.05 | 0.06 | 0.00 | - | 4 | 123 | 57.03% |
| SPY240816P00210000 | 2024-04-24 12:55PM EDT | 210.00 | 0.08 | 0.05 | 0.07 | 0.00 | - | 2 | 67 | 56.06% |
| SPY240816P00215000 | 2024-04-17 4:02PM EDT | 215.00 | 0.13 | 0.06 | 0.07 | 0.00 | - | 1 | 53 | 55.08% |
| SPY240816P00220000 | 2024-04-29 2:31PM EDT | 220.00 | 0.06 | 0.07 | 0.08 | 0.00 | - | 1 | 680 | 54.30% |
| SPY240816P00225000 | 2024-04-24 2:39PM EDT | 225.00 | 0.11 | 0.07 | 0.09 | 0.00 | - | 51 | 1,302 | 53.32% |
| SPY240816P00230000 | 2024-04-24 11:07AM EDT | 230.00 | 0.10 | 0.08 | 0.09 | 0.00 | - | 5 | 42 | 52.25% |
| SPY240816P00235000 | 2024-04-04 2:16PM EDT | 235.00 | 0.13 | 0.09 | 0.10 | 0.00 | - | 10 | 33 | 51.47% |
| SPY240816P00240000 | 2024-04-19 12:02PM EDT | 240.00 | 0.20 | 0.10 | 0.11 | 0.00 | - | 2 | 222 | 50.68% |
| SPY240816P00245000 | 2024-04-29 2:10PM EDT | 245.00 | 0.10 | 0.10 | 0.11 | 0.00 | - | 2 | 14,001 | 49.56% |
| SPY240816P00250000 | 2024-04-30 12:32PM EDT | 250.00 | 0.12 | 0.11 | 0.13 | 0.00 | - | 94 | 6,416 | 49.12% |
| SPY240816P00255000 | 2024-04-30 10:03AM EDT | 255.00 | 0.13 | 0.12 | 0.14 | +0.02 | +18.18% | 1 | 495 | 48.24% |
| SPY240816P00260000 | 2024-04-29 1:22PM EDT | 260.00 | 0.12 | 0.13 | 0.15 | 0.00 | - | 20 | 1,142 | 47.27% |
| SPY240816P00265000 | 2024-04-26 3:56PM EDT | 265.00 | 0.17 | 0.15 | 0.16 | 0.00 | - | 1 | 1,102 | 46.39% |
| SPY240816P00270000 | 2024-04-25 12:18PM EDT | 270.00 | 0.20 | 0.16 | 0.17 | 0.00 | - | 10 | 600 | 45.41% |
| SPY240816P00275000 | 2024-04-30 12:33PM EDT | 275.00 | 0.18 | 0.17 | 0.18 | +0.01 | +5.88% | 100 | 410 | 44.48% |
| SPY240816P00280000 | 2024-04-30 12:41PM EDT | 280.00 | 0.19 | 0.18 | 0.20 | 0.00 | - | 3 | 990 | 43.80% |
| SPY240816P00285000 | 2024-04-30 12:29PM EDT | 285.00 | 0.20 | 0.20 | 0.21 | 0.00 | - | 16 | 500 | 42.82% |
| SPY240816P00290000 | 2024-04-30 11:34AM EDT | 290.00 | 0.21 | 0.21 | 0.22 | 0.00 | - | 1 | 575 | 41.90% |
| SPY240816P00295000 | 2024-04-23 11:07AM EDT | 295.00 | 0.29 | 0.23 | 0.24 | 0.00 | - | 6 | 779 | 41.11% |
| SPY240816P00300000 | 2024-04-29 12:20PM EDT | 300.00 | 0.24 | 0.24 | 0.26 | 0.00 | - | 1 | 1,665 | 40.36% |
| SPY240816P00305000 | 2024-04-26 9:42AM EDT | 305.00 | 0.29 | 0.26 | 0.28 | 0.00 | - | 100 | 1,177 | 39.55% |
| SPY240816P00310000 | 2024-04-25 3:35PM EDT | 310.00 | 0.35 | 0.28 | 0.30 | 0.00 | - | 1 | 281 | 38.75% |
| SPY240816P00315000 | 2024-04-26 1:51PM EDT | 315.00 | 0.33 | 0.30 | 0.32 | 0.00 | - | 2 | 263 | 37.92% |
| SPY240816P00320000 | 2024-04-25 11:57AM EDT | 320.00 | 0.43 | 0.33 | 0.34 | 0.00 | - | 10 | 547 | 37.06% |
| SPY240816P00325000 | 2024-04-29 9:43AM EDT | 325.00 | 0.36 | 0.35 | 0.36 | 0.00 | - | 74 | 417 | 36.21% |
| SPY240816P00330000 | 2024-04-26 3:03PM EDT | 330.00 | 0.40 | 0.37 | 0.39 | 0.00 | - | 40 | 552 | 35.47% |
| SPY240816P00335000 | 2024-04-29 9:34AM EDT | 335.00 | 0.41 | 0.40 | 0.42 | 0.00 | - | 20 | 176 | 34.72% |
| SPY240816P00340000 | 2024-04-30 2:02PM EDT | 340.00 | 0.43 | 0.43 | 0.45 | -0.10 | -18.87% | 10 | 329 | 33.94% |
| SPY240816P00345000 | 2024-04-29 12:43PM EDT | 345.00 | 0.43 | 0.46 | 0.47 | 0.00 | - | 6 | 402 | 33.03% |
| SPY240816P00350000 | 2024-04-29 9:46AM EDT | 350.00 | 0.46 | 0.50 | 0.51 | -0.05 | -9.80% | 2 | 2,199 | 32.32% |
| SPY240816P00355000 | 2024-04-29 9:30AM EDT | 355.00 | 0.54 | 0.53 | 0.54 | 0.00 | - | 14 | 1,301 | 31.49% |
| SPY240816P00360000 | 2024-04-30 11:27AM EDT | 360.00 | 0.56 | 0.57 | 0.59 | +0.02 | +3.70% | 402 | 717 | 30.81% |
| SPY240816P00365000 | 2024-04-29 3:29PM EDT | 365.00 | 0.59 | 0.62 | 0.63 | 0.00 | - | 6 | 399 | 30.03% |
| SPY240816P00370000 | 2024-04-30 12:34PM EDT | 370.00 | 0.65 | 0.66 | 0.67 | +0.02 | +3.17% | 5 | 228 | 29.22% |
| SPY240816P00375000 | 2024-04-23 2:14PM EDT | 375.00 | 0.84 | 0.70 | 0.72 | 0.00 | - | 3 | 310 | 28.48% |
| SPY240816P00380000 | 2024-04-30 2:50PM EDT | 380.00 | 0.76 | 0.76 | 0.77 | +0.01 | +1.33% | 2 | 510 | 27.70% |
| SPY240816P00385000 | 2024-04-29 1:31PM EDT | 385.00 | 0.75 | 0.82 | 0.84 | 0.00 | - | 3 | 137 | 27.01% |
| SPY240816P00390000 | 2024-04-30 10:57AM EDT | 390.00 | 0.81 | 0.89 | 0.90 | -0.02 | -2.41% | 3 | 911 | 26.25% |
| SPY240816P00395000 | 2024-04-30 10:57AM EDT | 395.00 | 0.88 | 0.97 | 0.98 | -0.03 | -3.30% | 13 | 1,069 | 25.55% |
| SPY240816P00400000 | 2024-04-30 11:22AM EDT | 400.00 | 1.00 | 1.05 | 1.06 | +0.04 | +4.17% | 2 | 855 | 24.82% |
| SPY240816P00405000 | 2024-04-30 10:58AM EDT | 405.00 | 1.03 | 1.14 | 1.16 | -0.05 | -4.63% | 35 | 1,361 | 24.15% |
| SPY240816P00410000 | 2024-04-30 2:47PM EDT | 410.00 | 1.22 | 1.25 | 1.26 | +0.01 | +0.83% | 3 | 1,586 | 23.43% |
| SPY240816P00415000 | 2024-04-30 1:30PM EDT | 415.00 | 1.37 | 1.35 | 1.38 | +0.14 | +11.38% | 11 | 2,405 | 22.74% |
| SPY240816P00420000 | 2024-04-30 1:12PM EDT | 420.00 | 1.51 | 1.49 | 1.51 | +0.17 | +12.69% | 11 | 9,722 | 22.05% |
| SPY240816P00425000 | 2024-04-30 9:30AM EDT | 425.00 | 1.65 | 1.65 | 1.67 | +0.10 | +6.45% | 4 | 1,298 | 21.39% |
| SPY240816P00430000 | 2024-04-30 11:28AM EDT | 430.00 | 1.74 | 1.82 | 1.84 | +0.01 | +0.58% | 4 | 2,380 | 20.72% |
| SPY240816P00435000 | 2024-04-30 1:24PM EDT | 435.00 | 2.02 | 2.02 | 2.05 | +0.22 | +12.22% | 2 | 2,808 | 20.09% |
| SPY240816P00440000 | 2024-04-30 10:28AM EDT | 440.00 | 2.24 | 2.26 | 2.28 | +0.10 | +4.67% | 20 | 2,772 | 19.43% |
| SPY240816P00445000 | 2024-04-30 2:09PM EDT | 445.00 | 2.42 | 2.52 | 2.55 | +0.18 | +8.04% | 5 | 5,110 | 18.80% |
| SPY240816P00450000 | 2024-04-30 2:50PM EDT | 450.00 | 2.85 | 2.83 | 2.87 | +0.36 | +14.46% | 112 | 18,609 | 18.19% |
| SPY240816P00455000 | 2024-04-30 2:31PM EDT | 455.00 | 3.15 | 3.20 | 3.23 | +0.31 | +10.92% | 20 | 11,560 | 17.57% |
| SPY240816P00460000 | 2024-04-30 2:38PM EDT | 460.00 | 3.45 | 3.62 | 3.67 | +0.36 | +11.65% | 17 | 17,424 | 16.99% |
| SPY240816P00465000 | 2024-04-30 2:16PM EDT | 465.00 | 3.94 | 4.12 | 4.16 | +0.27 | +7.36% | 12 | 8,835 | 16.38% |
| SPY240816P00470000 | 2024-04-30 2:52PM EDT | 470.00 | 4.69 | 4.69 | 4.74 | +0.72 | +18.14% | 78 | 7,949 | 15.78% |
| SPY240816P00471000 | 2024-04-29 9:56AM EDT | 471.00 | 4.35 | 4.81 | 4.86 | 0.00 | - | 127 | 1,583 | 15.65% |
| SPY240816P00472000 | 2024-04-29 3:18PM EDT | 472.00 | 4.48 | 4.94 | 4.99 | 0.00 | - | 3 | 973 | 15.53% |
| SPY240816P00473000 | 2024-04-29 12:12PM EDT | 473.00 | 4.36 | 5.09 | 5.14 | 0.00 | - | 102 | 882 | 15.43% |
| SPY240816P00474000 | 2024-04-29 9:55AM EDT | 474.00 | 4.71 | 5.22 | 5.27 | 0.00 | - | 109 | 229 | 15.30% |
| SPY240816P00475000 | 2024-04-30 1:33PM EDT | 475.00 | 5.34 | 5.37 | 5.43 | +0.87 | +19.46% | 40 | 9,175 | 15.20% |
| SPY240816P00476000 | 2024-04-29 10:36AM EDT | 476.00 | 4.77 | 5.51 | 5.57 | 0.00 | - | 1 | 450 | 15.08% |
| SPY240816P00477000 | 2024-04-30 2:53PM EDT | 477.00 | 5.72 | 5.66 | 5.69 | -0.26 | -4.35% | 240 | 336 | 14.92% |
| SPY240816P00478000 | 2024-04-26 12:19PM EDT | 478.00 | 5.40 | 5.83 | 5.89 | 0.00 | - | 4 | 167 | 14.85% |
| SPY240816P00479000 | 2024-04-29 4:08PM EDT | 479.00 | 5.07 | 6.00 | 6.05 | 0.00 | - | 1 | 571 | 14.73% |
| SPY240816P00480000 | 2024-04-30 2:58PM EDT | 480.00 | 6.21 | 6.16 | 6.21 | +1.08 | +21.14% | 117 | 16,598 | 14.60% |
| SPY240816P00481000 | 2024-04-29 9:30AM EDT | 481.00 | 5.47 | 6.34 | 6.40 | 0.00 | - | 1 | 313 | 14.50% |
| SPY240816P00482000 | 2024-04-29 3:26PM EDT | 482.00 | 5.77 | 6.53 | 6.58 | 0.00 | - | 2 | 349 | 14.38% |
| SPY240816P00483000 | 2024-04-29 11:58AM EDT | 483.00 | 5.75 | 6.73 | 6.80 | 0.00 | - | 2 | 553 | 14.30% |
| SPY240816P00484000 | 2024-04-26 12:07PM EDT | 484.00 | 6.43 | 6.91 | 6.96 | 0.00 | - | 7 | 303 | 14.15% |
| SPY240816P00485000 | 2024-04-30 2:05PM EDT | 485.00 | 6.67 | 7.12 | 7.18 | +0.77 | +13.05% | 4,013 | 7,735 | 14.05% |
| SPY240816P00486000 | 2024-04-30 1:53PM EDT | 486.00 | 7.01 | 7.32 | 7.37 | +0.54 | +8.35% | 1 | 545 | 13.92% |
| SPY240816P00487000 | 2024-04-26 1:05PM EDT | 487.00 | 6.67 | 7.52 | 7.59 | 0.00 | - | 23 | 890 | 13.81% |
| SPY240816P00488000 | 2024-04-30 11:14AM EDT | 488.00 | 7.26 | 7.76 | 7.81 | +0.65 | +9.83% | 1 | 427 | 13.70% |
| SPY240816P00489000 | 2024-04-30 11:36AM EDT | 489.00 | 7.41 | 7.96 | 8.03 | +0.70 | +10.43% | 10 | 833 | 13.57% |
| SPY240816P00490000 | 2024-04-30 2:56PM EDT | 490.00 | 8.24 | 8.22 | 8.28 | +1.38 | +20.12% | 8,065 | 15,714 | 13.47% |
| SPY240816P00491000 | 2024-04-30 12:00PM EDT | 491.00 | 7.92 | 8.46 | 8.52 | +0.78 | +10.92% | 10 | 366 | 13.36% |
| SPY240816P00492000 | 2024-04-26 11:08AM EDT | 492.00 | 7.65 | 8.69 | 8.76 | -0.26 | -3.29% | 1 | 1,255 | 13.23% |
| SPY240816P00493000 | 2024-04-26 12:16PM EDT | 493.00 | 8.20 | 9.00 | 9.07 | 0.00 | - | 5 | 92 | 13.16% |
| SPY240816P00494000 | 2024-04-30 1:53PM EDT | 494.00 | 8.85 | 9.23 | 9.30 | +0.73 | +8.99% | 4 | 270 | 13.01% |
| SPY240816P00495000 | 2024-04-30 2:50PM EDT | 495.00 | 9.65 | 9.52 | 9.58 | +1.77 | +22.46% | 4,243 | 7,649 | 12.90% |
| SPY240816P00496000 | 2024-04-30 1:58PM EDT | 496.00 | 9.28 | 9.84 | 9.88 | +0.71 | +8.28% | 141 | 941 | 12.80% |
| SPY240816P00497000 | 2024-04-30 2:56PM EDT | 497.00 | 10.15 | 10.10 | 10.16 | +1.22 | +13.66% | 27 | 1,874 | 12.67% |
| SPY240816P00498000 | 2024-04-30 2:56PM EDT | 498.00 | 10.45 | 10.42 | 10.50 | +1.19 | +13.43% | 16 | 569 | 12.59% |
| SPY240816P00499000 | 2024-04-30 2:46PM EDT | 499.00 | 10.55 | 10.71 | 10.77 | +0.76 | +7.76% | 14 | 837 | 12.44% |
| SPY240816P00500000 | 2024-04-30 2:50PM EDT | 500.00 | 11.06 | 11.06 | 11.14 | +1.81 | +19.57% | 413 | 9,218 | 12.37% |
| SPY240816P00505000 | 2024-04-30 2:52PM EDT | 505.00 | 12.95 | 12.85 | 12.93 | +2.13 | +19.69% | 216 | 9,566 | 11.80% |
| SPY240816P00510000 | 2024-04-30 2:42PM EDT | 510.00 | 15.02 | 14.91 | 14.99 | +2.66 | +21.52% | 672 | 13,951 | 11.20% |
| SPY240816P00515000 | 2024-04-30 1:55PM EDT | 515.00 | 16.51 | 17.29 | 17.39 | +1.42 | +9.41% | 26 | 2,629 | 10.61% |
| SPY240816P00520000 | 2024-04-30 12:42PM EDT | 520.00 | 20.00 | 19.95 | 20.35 | +2.99 | +17.58% | 24 | 4,500 | 10.20% |
| SPY240816P00525000 | 2024-04-30 11:35AM EDT | 525.00 | 21.76 | 23.14 | 23.54 | +2.14 | +10.91% | 4 | 1,925 | 9.63% |
| SPY240816P00530000 | 2024-04-30 2:09PM EDT | 530.00 | 25.75 | 26.71 | 27.15 | +2.55 | +10.99% | 10 | 874 | 9.08% |
| SPY240816P00535000 | 2024-04-30 12:54PM EDT | 535.00 | 30.55 | 30.80 | 31.21 | +3.54 | +13.11% | 5 | 1,193 | 8.64% |
| SPY240816P00540000 | 2024-04-30 1:04PM EDT | 540.00 | 34.72 | 35.13 | 35.63 | +3.22 | +10.22% | 2 | 6 | 8.32% |
| SPY240816P00545000 | 2024-04-22 10:14AM EDT | 545.00 | 47.28 | 40.19 | 40.75 | 0.00 | - | 1 | 0 | 9.50% |
| SPY240816P00550000 | 2024-04-24 9:30AM EDT | 550.00 | 43.20 | 45.09 | 45.62 | 0.00 | - | 4 | 0 | 9.99% |
| SPY240816P00555000 | 2024-04-11 2:02PM EDT | 555.00 | 36.62 | 50.12 | 50.65 | 0.00 | - | 1 | 0 | 10.90% |
| SPY240816P00560000 | 2024-04-09 11:05AM EDT | 560.00 | 44.40 | 55.13 | 55.67 | 0.00 | - | 1 | 0 | 11.77% |
| SPY240816P00565000 | 2024-03-11 12:03PM EDT | 565.00 | 55.29 | 51.35 | 51.81 | 0.00 | - | 2 | 0 | 0.00% |
| SPY240816P00570000 | 2024-04-12 3:43PM EDT | 570.00 | 59.52 | 65.12 | 65.65 | 0.00 | - | 4 | 0 | 13.26% |
| SPY240816P00575000 | 2024-04-10 3:45PM EDT | 575.00 | 60.59 | 70.11 | 70.66 | 0.00 | - | - | 0 | 14.05% |
| SPY240816P00580000 | 2024-03-20 4:06PM EDT | 580.00 | 59.21 | 84.49 | 85.24 | 0.00 | - | 4 | 0 | 30.60% |
| SPY240816P00600000 | 2024-03-12 10:53AM EDT | 600.00 | 84.66 | 86.21 | 86.73 | 0.00 | - | - | 0 | 0.00% |
| SPY240816P00605000 | 2024-02-29 10:30AM EDT | 605.00 | 97.44 | 81.26 | 82.22 | 0.00 | - | - | 0 | 0.00% |
| SPY240816P00615000 | 2024-04-29 4:00PM EDT | 615.00 | 104.57 | 109.97 | 110.52 | 0.00 | - | 6 | 2 | 18.96% |
| SPY240816P00620000 | 2024-04-24 4:01PM EDT | 620.00 | 114.38 | 115.04 | 115.61 | 0.00 | - | 4 | 0 | 20.04% |
| SPY240816P00625000 | 2024-03-26 4:06PM EDT | 625.00 | 105.93 | 116.81 | 117.79 | 0.00 | - | 1 | 0 | 0.00% |
| SPY240816P00630000 | 2024-03-18 9:48AM EDT | 630.00 | 115.78 | 129.04 | 129.88 | 0.00 | - | 2 | 0 | 32.29% |
| SPY240816P00635000 | 2024-04-30 12:54PM EDT | 635.00 | 130.01 | 130.04 | 130.60 | +9.69 | +8.05% | 2 | 0 | 21.87% |
| SPY240816P00640000 | 2024-04-15 11:34AM EDT | 640.00 | 127.69 | 135.02 | 135.60 | 0.00 | - | - | 0 | 22.48% |
© 2024 Yahoo. All rights reserved.