SPDR S&P 500 ETF (SPY)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 11:35AM EDT. Market open.
Callsfor30 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240830C00335000 | 2024-04-26 12:28PM EDT | 335.00 | 179.26 | 176.96 | 177.72 | 0.00 | - | 2 | 11 | 53.83% |
| SPY240830C00340000 | 2024-04-26 12:11PM EDT | 340.00 | 174.11 | 172.00 | 172.88 | 0.00 | - | 2 | 5 | 52.54% |
| SPY240830C00345000 | 2024-04-26 12:26PM EDT | 345.00 | 169.46 | 167.23 | 167.93 | 0.00 | - | 4 | 5 | 51.36% |
| SPY240830C00350000 | 2024-04-26 12:12PM EDT | 350.00 | 164.47 | 162.27 | 163.22 | 0.00 | - | 2 | 10 | 50.23% |
| SPY240830C00355000 | 2024-04-26 12:10PM EDT | 355.00 | 159.62 | 157.39 | 158.28 | 0.00 | - | 4 | 17 | 49.92% |
| SPY240830C00360000 | 2024-04-30 10:08AM EDT | 360.00 | 155.20 | 152.53 | 153.34 | +0.31 | +0.20% | 4 | 52 | 48.53% |
| SPY240830C00365000 | 2024-04-26 12:26PM EDT | 365.00 | 150.08 | 147.67 | 148.55 | 0.00 | - | 304 | 157 | 47.46% |
| SPY240830C00370000 | 2024-04-26 12:28PM EDT | 370.00 | 145.22 | 142.85 | 143.62 | 0.00 | - | 6 | 20 | 46.10% |
| SPY240830C00375000 | 2024-04-26 12:30PM EDT | 375.00 | 140.43 | 137.97 | 138.84 | 0.00 | - | 2 | 11 | 45.04% |
| SPY240830C00380000 | 2024-04-26 1:35PM EDT | 380.00 | 136.48 | 133.13 | 133.99 | 0.00 | - | 64 | 45 | 43.85% |
| SPY240830C00385000 | 2024-04-26 2:29PM EDT | 385.00 | 130.87 | 128.27 | 129.06 | 0.00 | - | 4 | 10 | 42.50% |
| SPY240830C00390000 | 2024-04-26 3:21PM EDT | 390.00 | 126.46 | 123.48 | 124.30 | 0.00 | - | 2 | 20 | 41.46% |
| SPY240830C00395000 | 2024-04-26 3:21PM EDT | 395.00 | 121.62 | 118.69 | 119.53 | 0.00 | - | 2 | 16 | 40.38% |
| SPY240830C00400000 | 2024-04-26 3:25PM EDT | 400.00 | 116.85 | 113.88 | 114.71 | 0.00 | - | 6 | 23 | 39.22% |
| SPY240830C00405000 | 2024-04-25 11:17AM EDT | 405.00 | 102.16 | 109.02 | 109.90 | 0.00 | - | - | 26 | 38.06% |
| SPY240830C00410000 | 2024-04-24 9:59AM EDT | 410.00 | 104.60 | 103.91 | 104.66 | 0.00 | - | - | 5 | 36.22% |
| SPY240830C00415000 | 2024-04-24 2:43PM EDT | 415.00 | 98.61 | 99.53 | 100.33 | 0.00 | - | - | 203 | 35.79% |
| SPY240830C00420000 | 2024-04-24 2:09PM EDT | 420.00 | 94.78 | 94.75 | 95.45 | 0.00 | - | 2 | 71 | 34.50% |
| SPY240830C00425000 | 2024-04-24 2:45PM EDT | 425.00 | 89.36 | 89.65 | 90.74 | 0.00 | - | 4 | 169 | 33.44% |
| SPY240830C00430000 | 2024-04-25 12:11PM EDT | 430.00 | 79.70 | 85.33 | 86.09 | 0.00 | - | 7 | 26 | 32.45% |
| SPY240830C00435000 | 2024-04-24 2:44PM EDT | 435.00 | 80.05 | 80.58 | 81.33 | 0.00 | - | 6 | 98 | 31.29% |
| SPY240830C00440000 | 2024-04-29 9:48AM EDT | 440.00 | 79.31 | 75.93 | 76.72 | 0.00 | - | 1 | 28 | 30.29% |
| SPY240830C00445000 | 2024-04-24 2:44PM EDT | 445.00 | 70.65 | 71.39 | 72.08 | 0.00 | - | 4 | 40 | 29.23% |
| SPY240830C00450000 | 2024-04-25 10:01AM EDT | 450.00 | 59.67 | 66.71 | 67.48 | 0.00 | - | 3 | 297 | 28.19% |
| SPY240830C00455000 | 2024-04-24 3:01PM EDT | 455.00 | 61.08 | 62.16 | 63.00 | 0.00 | - | 4 | 12 | 27.25% |
| SPY240830C00458000 | 2024-04-24 2:46PM EDT | 458.00 | 59.00 | 59.47 | 60.29 | 0.00 | - | 2 | 12 | 26.64% |
| SPY240830C00459000 | 2024-04-24 2:48PM EDT | 459.00 | 58.03 | 58.55 | 59.25 | 0.00 | - | 2 | 88 | 26.28% |
| SPY240830C00460000 | 2024-04-30 10:46AM EDT | 460.00 | 60.00 | 57.66 | 58.29 | -0.23 | -0.38% | 1 | 307 | 26.01% |
| SPY240830C00461000 | 2024-04-24 2:48PM EDT | 461.00 | 56.32 | 56.77 | 57.46 | 0.00 | - | 2 | 15 | 25.88% |
| SPY240830C00462000 | 2024-04-24 3:01PM EDT | 462.00 | 54.89 | 55.88 | 56.57 | 0.00 | - | 4 | 15 | 25.68% |
| SPY240830C00463000 | 2024-04-25 4:03PM EDT | 463.00 | 55.48 | 54.99 | 55.68 | 0.00 | - | 2 | 12 | 25.48% |
| SPY240830C00464000 | 2024-04-23 2:28PM EDT | 464.00 | 54.52 | 54.12 | 54.85 | 0.00 | - | 4 | 17 | 25.35% |
| SPY240830C00465000 | 2024-04-24 3:01PM EDT | 465.00 | 52.32 | 53.32 | 53.84 | 0.00 | - | 4 | 40 | 25.02% |
| SPY240830C00466000 | 2024-04-24 3:01PM EDT | 466.00 | 51.37 | 52.38 | 53.05 | 0.00 | - | - | 3 | 24.92% |
| SPY240830C00467000 | 2024-04-23 3:21PM EDT | 467.00 | 51.37 | 51.50 | 52.09 | 0.00 | - | - | 2 | 24.64% |
| SPY240830C00468000 | 2024-04-23 12:20PM EDT | 468.00 | 50.56 | 50.63 | 51.40 | 0.00 | - | 2 | 1,028 | 24.64% |
| SPY240830C00469000 | 2024-04-17 12:54PM EDT | 469.00 | 47.40 | 49.74 | 50.40 | 0.00 | - | - | 1 | 24.31% |
| SPY240830C00470000 | 2024-04-23 2:28PM EDT | 470.00 | 49.41 | 48.89 | 49.66 | 0.00 | - | 4 | 57 | 24.25% |
| SPY240830C00471000 | 2024-04-23 3:23PM EDT | 471.00 | 48.00 | 48.04 | 48.69 | 0.00 | - | - | 3 | 23.95% |
| SPY240830C00472000 | 2024-02-28 5:01PM EDT | 472.00 | 51.08 | 64.81 | 65.68 | 0.00 | - | - | 2 | 40.87% |
| SPY240830C00473000 | 2024-04-25 12:10PM EDT | 473.00 | 41.92 | 46.32 | 46.98 | 0.00 | - | 1 | 4 | 23.58% |
| SPY240830C00474000 | 2024-04-23 1:42PM EDT | 474.00 | 45.75 | 45.45 | 46.09 | 0.00 | - | 7 | 8 | 23.36% |
| SPY240830C00475000 | 2024-04-23 10:06AM EDT | 475.00 | 43.04 | 44.60 | 45.36 | 0.00 | - | 12 | 4 | 23.29% |
| SPY240830C00476000 | 2024-02-28 3:46PM EDT | 476.00 | 47.43 | 61.25 | 62.10 | 0.00 | - | - | 3 | 39.65% |
| SPY240830C00478000 | 2024-04-22 4:05PM EDT | 478.00 | 37.61 | 42.08 | 42.70 | 0.00 | - | 2 | 2 | 22.61% |
| SPY240830C00479000 | 2024-04-22 4:06PM EDT | 479.00 | 36.83 | 41.25 | 41.87 | 0.00 | - | - | 1 | 22.43% |
| SPY240830C00480000 | 2024-04-23 10:54AM EDT | 480.00 | 40.20 | 40.51 | 41.07 | 0.00 | - | 17 | 57 | 22.28% |
| SPY240830C00481000 | 2024-04-22 4:05PM EDT | 481.00 | 35.26 | 39.61 | 40.21 | 0.00 | - | 2 | 47 | 22.06% |
| SPY240830C00482000 | 2024-04-15 2:32PM EDT | 482.00 | 41.71 | 38.79 | 39.39 | 0.00 | - | 35 | 36 | 21.89% |
| SPY240830C00483000 | 2024-02-28 3:36PM EDT | 483.00 | 41.66 | 55.12 | 55.93 | 0.00 | - | - | 1 | 37.57% |
| SPY240830C00484000 | 2024-04-15 2:32PM EDT | 484.00 | 40.14 | 37.25 | 37.76 | 0.00 | - | 35 | 179 | 21.53% |
| SPY240830C00485000 | 2024-04-24 10:54AM EDT | 485.00 | 36.32 | 36.45 | 36.90 | 0.00 | - | 3 | 178 | 21.31% |
| SPY240830C00486000 | 2024-04-25 1:51PM EDT | 486.00 | 33.78 | 35.59 | 36.18 | 0.00 | - | 2 | 126 | 21.20% |
| SPY240830C00487000 | 2024-04-16 10:21AM EDT | 487.00 | 36.70 | 34.86 | 35.47 | 0.00 | - | 152 | 157 | 21.11% |
| SPY240830C00488000 | 2024-04-18 9:51AM EDT | 488.00 | 32.80 | 34.08 | 34.68 | 0.00 | - | - | 5 | 20.94% |
| SPY240830C00489000 | 2024-04-23 3:53PM EDT | 489.00 | 33.45 | 33.22 | 33.81 | 0.00 | - | - | 1 | 20.69% |
| SPY240830C00490000 | 2024-04-23 1:36PM EDT | 490.00 | 32.72 | 32.52 | 33.03 | 0.00 | - | 1 | 24 | 20.52% |
| SPY240830C00491000 | 2024-04-29 2:44PM EDT | 491.00 | 34.04 | 31.75 | 32.26 | 0.00 | - | 2 | 22 | 20.35% |
| SPY240830C00492000 | 2024-04-25 12:02PM EDT | 492.00 | 27.27 | 30.93 | 31.47 | 0.00 | - | 2 | 4 | 20.16% |
| SPY240830C00493000 | 2024-04-24 11:48AM EDT | 493.00 | 29.34 | 30.17 | 30.71 | 0.00 | - | 14 | 25 | 20.00% |
| SPY240830C00494000 | 2024-04-25 1:05PM EDT | 494.00 | 27.08 | 29.43 | 29.90 | 0.00 | - | 2 | 7 | 19.78% |
| SPY240830C00495000 | 2024-04-25 3:27PM EDT | 495.00 | 27.61 | 28.68 | 29.15 | 0.00 | - | 4 | 403 | 19.62% |
| SPY240830C00496000 | 2024-04-24 4:07PM EDT | 496.00 | 26.76 | 28.12 | 28.23 | 0.00 | - | 3 | 113 | 19.30% |
| SPY240830C00497000 | 2024-04-26 9:57AM EDT | 497.00 | 28.68 | 27.42 | 27.53 | 0.00 | - | 6 | 396 | 19.17% |
| SPY240830C00498000 | 2024-04-30 11:05AM EDT | 498.00 | 27.53 | 26.65 | 26.76 | +5.07 | +22.57% | 2 | 322 | 18.97% |
| SPY240830C00499000 | 2024-04-26 9:57AM EDT | 499.00 | 27.23 | 25.98 | 26.09 | 0.00 | - | 4 | 460 | 18.86% |
| SPY240830C00500000 | 2024-04-30 10:48AM EDT | 500.00 | 26.79 | 25.30 | 25.41 | -0.73 | -2.65% | 1 | 172 | 18.73% |
| SPY240830C00501000 | 2024-04-26 12:49PM EDT | 501.00 | 26.57 | 24.60 | 24.70 | 0.00 | - | 2 | 445 | 18.57% |
| SPY240830C00502000 | 2024-04-26 10:24AM EDT | 502.00 | 25.70 | 23.91 | 24.00 | 0.00 | - | 9 | 405 | 18.41% |
| SPY240830C00503000 | 2024-04-26 10:09AM EDT | 503.00 | 24.84 | 23.23 | 23.32 | 0.00 | - | 20 | 208 | 18.27% |
| SPY240830C00504000 | 2024-04-26 3:33PM EDT | 504.00 | 24.52 | 22.51 | 22.60 | 0.00 | - | 2 | 347 | 18.08% |
| SPY240830C00505000 | 2024-04-30 10:00AM EDT | 505.00 | 23.39 | 21.82 | 21.90 | -0.81 | -3.35% | 2 | 730 | 17.91% |
| SPY240830C00506000 | 2024-04-26 10:39AM EDT | 506.00 | 22.70 | 21.19 | 21.28 | 0.00 | - | 6 | 429 | 17.80% |
| SPY240830C00507000 | 2024-04-25 9:54AM EDT | 507.00 | 16.82 | 20.60 | 20.68 | 0.00 | - | 11 | 382 | 17.69% |
| SPY240830C00508000 | 2024-04-26 3:52PM EDT | 508.00 | 21.55 | 19.90 | 19.98 | 0.00 | - | 5 | 366 | 17.50% |
| SPY240830C00509000 | 2024-04-30 10:43AM EDT | 509.00 | 20.43 | 19.27 | 19.35 | -0.62 | -2.95% | 3 | 245 | 17.36% |
| SPY240830C00510000 | 2024-04-30 11:13AM EDT | 510.00 | 18.54 | 18.64 | 18.72 | -1.85 | -9.07% | 65 | 1,186 | 17.22% |
| SPY240830C00511000 | 2024-04-30 10:20AM EDT | 511.00 | 19.43 | 18.05 | 18.13 | +1.12 | +6.12% | 1 | 369 | 17.10% |
| SPY240830C00512000 | 2024-04-29 9:32AM EDT | 512.00 | 19.93 | 17.44 | 17.52 | 0.00 | - | 5 | 541 | 16.96% |
| SPY240830C00513000 | 2024-04-29 11:57AM EDT | 513.00 | 18.64 | 16.85 | 16.93 | 0.00 | - | 2 | 263 | 16.83% |
| SPY240830C00514000 | 2024-04-30 10:43AM EDT | 514.00 | 17.34 | 16.25 | 16.33 | -1.35 | -7.22% | 1 | 435 | 16.68% |
| SPY240830C00515000 | 2024-04-26 2:57PM EDT | 515.00 | 17.40 | 15.74 | 15.81 | 0.00 | - | 2 | 475 | 16.59% |
| SPY240830C00516000 | 2024-04-25 11:27AM EDT | 516.00 | 12.62 | 15.18 | 15.26 | 0.00 | - | 1 | 512 | 16.47% |
| SPY240830C00517000 | 2024-04-26 2:27PM EDT | 517.00 | 16.20 | 14.66 | 14.73 | 0.00 | - | 382 | 516 | 16.36% |
| SPY240830C00518000 | 2024-04-25 9:49AM EDT | 518.00 | 11.48 | 14.08 | 14.16 | 0.00 | - | 2 | 253 | 16.21% |
| SPY240830C00519000 | 2024-04-26 3:03PM EDT | 519.00 | 15.15 | 13.58 | 13.66 | 0.00 | - | 1 | 1,160 | 16.11% |
| SPY240830C00520000 | 2024-04-29 3:06PM EDT | 520.00 | 13.66 | 13.07 | 13.15 | 0.00 | - | 12 | 762 | 16.00% |
| SPY240830C00521000 | 2024-04-29 2:44PM EDT | 521.00 | 13.92 | 12.59 | 12.67 | 0.00 | - | 2 | 270 | 15.90% |
| SPY240830C00522000 | 2024-04-30 10:36AM EDT | 522.00 | 12.66 | 12.07 | 12.02 | -1.02 | -7.46% | 4 | 189 | 15.64% |
| SPY240830C00523000 | 2024-04-22 11:14AM EDT | 523.00 | 9.08 | 11.58 | 11.64 | 0.00 | - | 1 | 2,567 | 15.62% |
| SPY240830C00524000 | 2024-04-25 4:08PM EDT | 524.00 | 12.10 | 11.10 | 11.17 | 0.00 | - | 2 | 2,381 | 15.51% |
| SPY240830C00525000 | 2024-04-25 1:00PM EDT | 525.00 | 9.45 | 10.66 | 10.74 | 0.00 | - | 3 | 162 | 15.42% |
| SPY240830C00526000 | 2024-04-25 10:14AM EDT | 526.00 | 8.28 | 10.24 | 10.31 | 0.00 | - | 8 | 177 | 15.33% |
| SPY240830C00527000 | 2024-04-26 10:19AM EDT | 527.00 | 11.00 | 9.75 | 9.82 | 0.00 | - | 2 | 161 | 15.17% |
| SPY240830C00528000 | 2024-04-30 11:05AM EDT | 528.00 | 9.80 | 9.37 | 9.43 | +0.75 | +8.29% | 1 | 457 | 15.09% |
| SPY240830C00529000 | 2024-04-16 1:12PM EDT | 529.00 | 11.03 | 8.96 | 9.02 | 0.00 | - | 2 | 81 | 14.99% |
| SPY240830C00530000 | 2024-04-29 2:01PM EDT | 530.00 | 9.95 | 8.58 | 8.64 | 0.00 | - | 12 | 284 | 14.91% |
| SPY240830C00531000 | 2024-04-15 9:30AM EDT | 531.00 | 14.32 | 8.18 | 8.23 | 0.00 | - | 1 | 41 | 14.78% |
| SPY240830C00532000 | 2024-04-26 1:44PM EDT | 532.00 | 9.28 | 7.81 | 7.86 | 0.00 | - | 4 | 135 | 14.69% |
| SPY240830C00533000 | 2024-04-24 3:39PM EDT | 533.00 | 7.86 | 7.47 | 7.52 | 0.00 | - | 6 | 112 | 14.62% |
| SPY240830C00534000 | 2024-04-26 10:38AM EDT | 534.00 | 8.13 | 7.08 | 7.13 | 0.00 | - | 2 | 136 | 14.49% |
| SPY240830C00535000 | 2024-04-29 12:36PM EDT | 535.00 | 8.08 | 6.74 | 6.79 | 0.00 | - | 30 | 310 | 14.40% |
| SPY240830C00540000 | 2024-04-29 1:05PM EDT | 540.00 | 6.24 | 5.23 | 5.29 | 0.00 | - | 16 | 524 | 14.00% |
| SPY240830C00545000 | 2024-04-29 2:12PM EDT | 545.00 | 4.50 | 4.00 | 4.04 | -0.29 | -6.05% | 41 | 5,895 | 13.63% |
| SPY240830C00550000 | 2024-04-30 10:31AM EDT | 550.00 | 3.20 | 2.98 | 3.02 | 0.00 | - | 114 | 2,308 | 13.28% |
| SPY240830C00555000 | 2024-04-29 1:39PM EDT | 555.00 | 2.53 | 2.19 | 2.23 | -0.30 | -10.60% | 1 | 1,103 | 13.00% |
| SPY240830C00560000 | 2024-04-30 9:45AM EDT | 560.00 | 1.86 | 1.60 | 1.62 | -0.05 | -2.62% | 3 | 1,032 | 12.75% |
| SPY240830C00565000 | 2024-04-30 9:45AM EDT | 565.00 | 1.33 | 1.14 | 1.16 | -0.14 | -9.52% | 2 | 734 | 12.54% |
| SPY240830C00570000 | 2024-04-29 9:46AM EDT | 570.00 | 1.08 | 0.83 | 0.84 | 0.00 | - | 5 | 1,624 | 12.42% |
| SPY240830C00575000 | 2024-04-29 10:32AM EDT | 575.00 | 0.84 | 0.60 | 0.60 | 0.00 | - | 1 | 884 | 12.31% |
| SPY240830C00580000 | 2024-04-29 2:27PM EDT | 580.00 | 0.57 | 0.43 | 0.44 | 0.00 | - | 2 | 186 | 12.29% |
| SPY240830C00585000 | 2024-04-29 11:21AM EDT | 585.00 | 0.41 | 0.32 | 0.33 | 0.00 | - | 8 | 59 | 12.34% |
| SPY240830C00590000 | 2024-04-25 2:38PM EDT | 590.00 | 0.24 | 0.24 | 0.26 | 0.00 | - | 4 | 455 | 12.49% |
| SPY240830C00595000 | 2024-04-29 10:24AM EDT | 595.00 | 0.26 | 0.19 | 0.20 | 0.00 | - | 1 | 257 | 12.60% |
| SPY240830C00600000 | 2024-04-30 10:34AM EDT | 600.00 | 0.16 | 0.14 | 0.16 | -0.02 | -11.11% | 55 | 2,353 | 12.77% |
| SPY240830C00605000 | 2024-04-26 11:07AM EDT | 605.00 | 0.16 | 0.11 | 0.14 | 0.00 | - | 5 | 73 | 13.09% |
| SPY240830C00610000 | 2024-04-19 2:02PM EDT | 610.00 | 0.15 | 0.09 | 0.11 | 0.00 | - | 100 | 138 | 13.21% |
| SPY240830C00615000 | 2024-04-29 2:12PM EDT | 615.00 | 0.10 | 0.07 | 0.09 | 0.00 | - | 1 | 7 | 13.38% |
| SPY240830C00620000 | 2024-04-25 11:55AM EDT | 620.00 | 0.08 | 0.06 | 0.08 | 0.00 | - | 1 | 22 | 13.70% |
| SPY240830C00625000 | 2024-04-30 10:30AM EDT | 625.00 | 0.06 | 0.05 | 0.06 | -0.01 | -14.29% | 1 | 925 | 13.72% |
| SPY240830C00630000 | 2024-04-29 12:18PM EDT | 630.00 | 0.07 | 0.04 | 0.00 | 0.00 | - | 26 | 70 | 6.25% |
| SPY240830C00635000 | 2024-04-29 2:00PM EDT | 635.00 | 0.04 | 0.03 | 0.05 | 0.00 | - | 4 | 10 | 14.36% |
| SPY240830C00640000 | 2024-04-26 9:30AM EDT | 640.00 | 0.05 | 0.03 | 0.04 | 0.00 | - | 4 | 781 | 14.50% |
Putsfor30 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240830P00335000 | 2024-04-30 11:04AM EDT | 335.00 | 0.46 | 0.48 | 0.49 | -0.05 | -9.80% | 16 | 324 | 33.64% |
| SPY240830P00340000 | 2024-04-19 12:33PM EDT | 340.00 | 1.05 | 0.51 | 0.52 | 0.00 | - | 1 | 59 | 32.86% |
| SPY240830P00345000 | 2024-04-29 12:49PM EDT | 345.00 | 0.52 | 0.54 | 0.56 | 0.00 | - | 75 | 571 | 32.15% |
| SPY240830P00350000 | 2024-04-29 12:49PM EDT | 350.00 | 0.57 | 0.58 | 0.59 | +0.01 | +1.79% | 3 | 1,334 | 31.35% |
| SPY240830P00355000 | 2024-04-08 11:52AM EDT | 355.00 | 0.91 | 0.61 | 0.63 | 0.00 | - | 236 | 257 | 30.59% |
| SPY240830P00360000 | 2024-04-30 9:49AM EDT | 360.00 | 0.65 | 0.66 | 0.68 | -0.06 | -8.45% | 20 | 431 | 29.91% |
| SPY240830P00365000 | 2024-04-30 10:16AM EDT | 365.00 | 0.68 | 0.71 | 0.73 | -0.06 | -8.11% | 5 | 253 | 29.20% |
| SPY240830P00370000 | 2024-04-25 10:28AM EDT | 370.00 | 1.05 | 0.76 | 0.78 | 0.00 | - | 2 | 63 | 28.47% |
| SPY240830P00375000 | 2024-04-23 4:01PM EDT | 375.00 | 0.98 | 0.82 | 0.84 | 0.00 | - | 2 | 25 | 27.77% |
| SPY240830P00380000 | 2024-04-23 4:01PM EDT | 380.00 | 1.06 | 0.88 | 0.90 | 0.00 | - | 1 | 6 | 27.05% |
| SPY240830P00385000 | 2024-04-26 1:18PM EDT | 385.00 | 1.00 | 0.96 | 0.97 | 0.00 | - | 21 | 22 | 26.36% |
| SPY240830P00390000 | 2024-04-30 10:28AM EDT | 390.00 | 0.99 | 1.01 | 1.03 | -0.01 | -1.00% | 2 | 46 | 25.59% |
| SPY240830P00395000 | 2024-04-29 3:45PM EDT | 395.00 | 1.08 | 1.10 | 1.11 | 0.00 | - | 6 | 29 | 24.89% |
| SPY240830P00400000 | 2024-04-29 1:14PM EDT | 400.00 | 1.17 | 1.19 | 1.21 | 0.00 | - | 54 | 178 | 24.25% |
| SPY240830P00405000 | 2024-04-26 2:09PM EDT | 405.00 | 1.36 | 1.29 | 1.31 | 0.00 | - | 3 | 24 | 23.57% |
| SPY240830P00410000 | 2024-04-26 12:21PM EDT | 410.00 | 1.52 | 1.41 | 1.42 | 0.00 | - | 2 | 89 | 22.89% |
| SPY240830P00415000 | 2024-04-30 11:01AM EDT | 415.00 | 1.48 | 1.54 | 1.56 | 0.00 | - | 5 | 800 | 22.27% |
| SPY240830P00420000 | 2024-04-29 11:57AM EDT | 420.00 | 1.64 | 1.71 | 1.74 | 0.00 | - | 5 | 84 | 21.72% |
| SPY240830P00425000 | 2024-04-30 10:49AM EDT | 425.00 | 1.74 | 1.85 | 1.87 | -0.10 | -5.43% | 9 | 181 | 20.98% |
| SPY240830P00430000 | 2024-04-29 4:08PM EDT | 430.00 | 1.93 | 2.03 | 2.06 | +0.01 | +0.52% | 3 | 669 | 20.36% |
| SPY240830P00435000 | 2024-04-30 10:06AM EDT | 435.00 | 2.14 | 2.24 | 2.27 | -0.01 | -0.47% | 2 | 184 | 19.73% |
| SPY240830P00440000 | 2024-04-30 11:00AM EDT | 440.00 | 2.37 | 2.47 | 2.51 | -0.14 | -5.58% | 12 | 97 | 19.10% |
| SPY240830P00445000 | 2024-04-30 11:04AM EDT | 445.00 | 2.68 | 2.76 | 2.79 | -0.18 | -6.29% | 9 | 481 | 18.50% |
| SPY240830P00450000 | 2024-04-30 11:15AM EDT | 450.00 | 3.17 | 3.08 | 3.12 | +0.25 | +8.56% | 23 | 5,567 | 17.91% |
| SPY240830P00455000 | 2024-04-30 10:21AM EDT | 455.00 | 3.26 | 3.44 | 3.48 | +0.04 | +1.24% | 4 | 1,195 | 17.30% |
| SPY240830P00458000 | 2024-04-30 11:08AM EDT | 458.00 | 3.64 | 3.73 | 3.78 | -1.24 | -25.41% | 1 | 1,690 | 17.03% |
| SPY240830P00459000 | 2024-04-30 9:44AM EDT | 459.00 | 3.58 | 3.77 | 3.82 | -1.90 | -34.67% | 20 | 1,960 | 16.84% |
| SPY240830P00460000 | 2024-04-29 10:59AM EDT | 460.00 | 3.71 | 3.85 | 3.90 | 0.00 | - | 2 | 1,519 | 16.71% |
| SPY240830P00461000 | 2024-04-23 10:08AM EDT | 461.00 | 4.95 | 3.94 | 4.00 | 0.00 | - | 2 | 681 | 16.60% |
| SPY240830P00462000 | 2024-04-29 9:36AM EDT | 462.00 | 3.88 | 4.05 | 4.10 | 0.00 | - | 120 | 1,137 | 16.49% |
| SPY240830P00463000 | 2024-04-29 12:44PM EDT | 463.00 | 3.89 | 4.14 | 4.19 | 0.00 | - | 8 | 1,307 | 16.36% |
| SPY240830P00464000 | 2024-04-01 11:02AM EDT | 464.00 | 3.94 | 4.24 | 4.29 | 0.00 | - | 1 | 98 | 16.24% |
| SPY240830P00465000 | 2024-04-30 10:21AM EDT | 465.00 | 4.09 | 4.36 | 4.41 | -0.32 | -7.26% | 1 | 324 | 16.15% |
| SPY240830P00466000 | 2024-04-29 12:44PM EDT | 466.00 | 4.17 | 4.44 | 4.50 | 0.00 | - | 3 | 142 | 16.01% |
| SPY240830P00467000 | 2024-04-04 1:44PM EDT | 467.00 | 4.16 | 4.55 | 4.61 | 0.00 | - | 3,691 | 3,686 | 15.89% |
| SPY240830P00468000 | 2024-04-30 11:12AM EDT | 468.00 | 4.73 | 4.67 | 4.73 | -0.62 | -11.59% | 5 | 5,119 | 15.78% |
| SPY240830P00469000 | 2024-04-19 12:44PM EDT | 469.00 | 8.69 | 4.78 | 4.85 | 0.00 | - | 10 | 26 | 15.67% |
| SPY240830P00470000 | 2024-04-29 3:03PM EDT | 470.00 | 4.95 | 4.92 | 4.97 | 0.00 | - | 30 | 11,050 | 15.56% |
| SPY240830P00471000 | 2024-04-25 4:03PM EDT | 471.00 | 5.47 | 5.02 | 5.08 | 0.00 | - | 14 | 15 | 15.42% |
| SPY240830P00472000 | 2024-04-25 4:03PM EDT | 472.00 | 5.62 | 5.16 | 5.22 | 0.00 | - | 12 | 675 | 15.32% |
| SPY240830P00473000 | 2024-04-19 3:06PM EDT | 473.00 | 9.91 | 5.29 | 5.35 | 0.00 | - | 1 | 7 | 15.20% |
| SPY240830P00474000 | 2024-04-30 11:10AM EDT | 474.00 | 5.37 | 5.43 | 5.49 | +0.24 | +4.68% | 1 | 36 | 15.09% |
| SPY240830P00475000 | 2024-04-29 3:45PM EDT | 475.00 | 5.30 | 5.54 | 5.61 | 0.00 | - | 1 | 402 | 14.95% |
| SPY240830P00476000 | 2024-04-29 1:13PM EDT | 476.00 | 5.34 | 5.70 | 5.75 | 0.00 | - | 8 | 257 | 14.84% |
| SPY240830P00477000 | 2024-04-29 3:45PM EDT | 477.00 | 5.62 | 5.84 | 5.90 | 0.00 | - | 3 | 17 | 14.72% |
| SPY240830P00478000 | 2024-04-29 1:16PM EDT | 478.00 | 5.61 | 6.01 | 6.06 | 0.00 | - | 1 | 13 | 14.61% |
| SPY240830P00479000 | 2024-04-29 11:13AM EDT | 479.00 | 5.77 | 6.14 | 6.21 | 0.00 | - | 4 | 90 | 14.49% |
| SPY240830P00480000 | 2024-04-30 10:57AM EDT | 480.00 | 6.00 | 6.32 | 6.39 | +0.13 | +2.21% | 11 | 1,526 | 14.39% |
| SPY240830P00481000 | 2024-04-29 3:45PM EDT | 481.00 | 6.08 | 6.50 | 6.56 | -0.09 | -1.46% | 2 | 204 | 14.28% |
| SPY240830P00482000 | 2024-04-30 9:59AM EDT | 482.00 | 6.31 | 6.63 | 6.69 | +0.12 | +1.94% | 1 | 693 | 14.12% |
| SPY240830P00483000 | 2024-04-29 10:57AM EDT | 483.00 | 6.41 | 6.83 | 6.90 | 0.00 | - | 1 | 520 | 14.04% |
| SPY240830P00484000 | 2024-04-29 12:52PM EDT | 484.00 | 6.54 | 7.03 | 7.09 | 0.00 | - | 5 | 366 | 13.93% |
| SPY240830P00485000 | 2024-04-30 10:33AM EDT | 485.00 | 6.81 | 7.25 | 7.30 | -0.31 | -4.35% | 8 | 853 | 13.84% |
| SPY240830P00486000 | 2024-04-30 10:33AM EDT | 486.00 | 7.16 | 7.42 | 7.49 | +0.12 | +1.70% | 3 | 373 | 13.72% |
| SPY240830P00487000 | 2024-04-29 3:54PM EDT | 487.00 | 7.06 | 7.60 | 7.67 | 0.00 | - | 2 | 504 | 13.58% |
| SPY240830P00488000 | 2024-04-29 2:32PM EDT | 488.00 | 7.35 | 7.81 | 7.87 | 0.00 | - | 3 | 635 | 13.46% |
| SPY240830P00489000 | 2024-04-29 12:30PM EDT | 489.00 | 7.41 | 7.99 | 8.06 | 0.00 | - | 1 | 674 | 13.32% |
| SPY240830P00490000 | 2024-04-30 11:11AM EDT | 490.00 | 8.30 | 8.24 | 8.30 | +0.76 | +10.08% | 5 | 3,053 | 13.23% |
| SPY240830P00491000 | 2024-04-24 11:21AM EDT | 491.00 | 9.77 | 8.46 | 8.53 | 0.00 | - | 2 | 614 | 13.12% |
| SPY240830P00492000 | 2024-04-22 1:07PM EDT | 492.00 | 12.44 | 8.68 | 8.75 | 0.00 | - | 24 | 746 | 12.99% |
| SPY240830P00493000 | 2024-04-22 11:15AM EDT | 493.00 | 14.24 | 8.95 | 9.02 | 0.00 | - | 2 | 17 | 12.90% |
| SPY240830P00494000 | 2024-04-25 1:39PM EDT | 494.00 | 11.16 | 9.21 | 9.29 | 0.00 | - | 80 | 267 | 12.80% |
| SPY240830P00495000 | 2024-04-29 1:14PM EDT | 495.00 | 8.79 | 9.48 | 9.56 | 0.00 | - | 9 | 694 | 12.70% |
| SPY240830P00496000 | 2024-04-22 11:44AM EDT | 496.00 | 14.92 | 9.71 | 9.78 | 0.00 | - | 8 | 33 | 12.54% |
| SPY240830P00497000 | 2024-04-29 10:34AM EDT | 497.00 | 9.15 | 9.99 | 10.07 | 0.00 | - | 3 | 68 | 12.44% |
| SPY240830P00498000 | 2024-04-26 2:58PM EDT | 498.00 | 9.94 | 10.25 | 10.33 | 0.00 | - | 2 | 31 | 12.31% |
| SPY240830P00499000 | 2024-04-29 12:02PM EDT | 499.00 | 9.80 | 10.58 | 10.67 | 0.00 | - | 1 | 336 | 12.24% |
| SPY240830P00500000 | 2024-04-30 9:30AM EDT | 500.00 | 10.47 | 10.89 | 10.97 | +0.57 | +5.76% | 1 | 2,272 | 12.12% |
| SPY240830P00501000 | 2024-04-29 9:40AM EDT | 501.00 | 10.50 | 11.18 | 11.26 | 0.00 | - | 1 | 200 | 11.99% |
| SPY240830P00502000 | 2024-04-26 3:56PM EDT | 502.00 | 11.29 | 11.54 | 11.62 | 0.00 | - | 15 | 208 | 11.91% |
| SPY240830P00503000 | 2024-04-25 4:07PM EDT | 503.00 | 11.97 | 11.84 | 11.93 | 0.00 | - | 23 | 956 | 11.77% |
| SPY240830P00504000 | 2024-04-29 1:35PM EDT | 504.00 | 11.01 | 12.13 | 12.22 | 0.00 | - | 1 | 130 | 11.61% |
| SPY240830P00505000 | 2024-04-30 9:31AM EDT | 505.00 | 11.78 | 12.52 | 12.61 | +0.26 | +2.26% | 11 | 275 | 11.53% |
| SPY240830P00506000 | 2024-04-26 11:22AM EDT | 506.00 | 12.89 | 12.91 | 12.99 | 0.00 | - | 39 | 76 | 11.43% |
| SPY240830P00507000 | 2024-04-30 9:42AM EDT | 507.00 | 12.44 | 13.29 | 13.37 | -0.07 | -0.56% | 5 | 52 | 11.32% |
| SPY240830P00508000 | 2024-04-26 11:13AM EDT | 508.00 | 13.69 | 13.65 | 13.74 | 0.00 | - | 4 | 84 | 11.19% |
| SPY240830P00509000 | 2024-04-30 9:54AM EDT | 509.00 | 13.25 | 14.07 | 14.16 | -0.05 | -0.38% | 1 | 78 | 11.10% |
| SPY240830P00510000 | 2024-04-30 11:12AM EDT | 510.00 | 14.60 | 14.44 | 14.53 | +1.49 | +11.37% | 15 | 357 | 10.95% |
| SPY240830P00511000 | 2024-04-29 4:00PM EDT | 511.00 | 13.50 | 14.90 | 15.00 | 0.00 | - | 1 | 96 | 10.87% |
| SPY240830P00512000 | 2024-04-29 10:58AM EDT | 512.00 | 15.00 | 15.27 | 15.36 | +0.83 | +5.86% | 1 | 111 | 10.69% |
| SPY240830P00513000 | 2024-04-26 10:42AM EDT | 513.00 | 15.35 | 15.77 | 15.85 | 0.00 | - | 10 | 457 | 10.61% |
| SPY240830P00514000 | 2024-04-26 10:20AM EDT | 514.00 | 15.61 | 16.17 | 16.27 | 0.00 | - | 3 | 177 | 10.46% |
| SPY240830P00515000 | 2024-04-29 12:50PM EDT | 515.00 | 15.31 | 16.66 | 16.75 | 0.00 | - | 4 | 759 | 10.34% |
| SPY240830P00516000 | 2024-04-30 11:14AM EDT | 516.00 | 17.45 | 17.14 | 17.24 | +1.75 | +11.15% | 2 | 418 | 10.23% |
| SPY240830P00517000 | 2024-04-18 11:17AM EDT | 517.00 | 20.90 | 17.63 | 17.74 | 0.00 | - | 10 | 259 | 10.11% |
| SPY240830P00518000 | 2024-04-26 10:31AM EDT | 518.00 | 17.90 | 18.16 | 18.26 | 0.00 | - | 2 | 494 | 9.99% |
| SPY240830P00519000 | 2024-04-23 1:32PM EDT | 519.00 | 20.40 | 18.60 | 18.70 | 0.00 | - | 1 | 138 | 9.78% |
| SPY240830P00520000 | 2024-04-29 12:32PM EDT | 520.00 | 17.60 | 19.19 | 19.29 | 0.00 | - | 78 | 563 | 9.70% |
| SPY240830P00521000 | 2024-04-24 10:17AM EDT | 521.00 | 20.80 | 19.59 | 20.08 | 0.00 | - | 1 | 502 | 9.79% |
| SPY240830P00522000 | 2024-04-25 9:43AM EDT | 522.00 | 26.35 | 20.05 | 20.67 | 0.00 | - | 2 | 919 | 9.69% |
| SPY240830P00523000 | 2024-04-23 10:56AM EDT | 523.00 | 23.02 | 20.74 | 21.24 | 0.00 | - | 5 | 1,099 | 9.54% |
| SPY240830P00524000 | 2024-04-30 11:08AM EDT | 524.00 | 21.00 | 21.29 | 21.86 | -7.75 | -26.96% | 2 | 531 | 9.43% |
| SPY240830P00525000 | 2024-04-25 10:02AM EDT | 525.00 | 29.49 | 21.82 | 22.40 | 0.00 | - | 6 | 294 | 9.22% |
| SPY240830P00526000 | 2024-04-30 9:47AM EDT | 526.00 | 21.52 | 22.44 | 23.03 | -6.91 | -24.31% | 2 | 145 | 9.09% |
| SPY240830P00527000 | 2024-04-18 2:33PM EDT | 527.00 | 30.59 | 23.21 | 23.75 | 0.00 | - | 1 | 422 | 9.03% |
| SPY240830P00528000 | 2024-04-26 3:53PM EDT | 528.00 | 23.14 | 23.72 | 24.42 | 0.00 | - | 2 | 695 | 8.90% |
| SPY240830P00529000 | 2024-04-09 4:00PM EDT | 529.00 | 18.40 | 24.39 | 25.10 | 0.00 | - | 59 | 1,535 | 8.76% |
| SPY240830P00530000 | 2024-04-29 11:45AM EDT | 530.00 | 23.74 | 25.08 | 25.80 | 0.00 | - | 2 | 3,682 | 8.62% |
| SPY240830P00531000 | 2024-04-05 1:20PM EDT | 531.00 | 20.48 | 25.78 | 26.48 | 0.00 | - | 2 | 7 | 8.43% |
| SPY240830P00532000 | 2024-04-19 2:39PM EDT | 532.00 | 25.22 | 26.50 | 27.24 | -12.50 | -33.14% | 2 | 520 | 8.32% |
| SPY240830P00533000 | 2024-04-26 10:32AM EDT | 533.00 | 27.00 | 27.42 | 27.99 | 0.00 | - | 1 | 872 | 8.17% |
| SPY240830P00534000 | 2024-03-26 12:25PM EDT | 534.00 | 20.01 | 27.62 | 28.55 | 0.00 | - | 83 | 76 | 7.69% |
| SPY240830P00535000 | 2024-04-29 10:26AM EDT | 535.00 | 26.80 | 28.87 | 29.54 | 0.00 | - | 1 | 1,435 | 7.87% |
| SPY240830P00540000 | 2024-04-12 2:12PM EDT | 540.00 | 30.60 | 33.06 | 33.71 | 0.00 | - | 1 | 4 | 7.01% |
| SPY240830P00545000 | 2024-04-19 10:13AM EDT | 545.00 | 46.07 | 37.44 | 38.39 | 0.00 | - | 1 | 0 | 6.60% |
| SPY240830P00550000 | 2024-04-23 1:01PM EDT | 550.00 | 45.00 | 42.66 | 43.39 | 0.00 | - | 3 | 3 | 7.29% |
| SPY240830P00555000 | 2024-04-05 1:48PM EDT | 555.00 | 36.68 | 47.43 | 48.27 | 0.00 | - | 1 | 0 | 7.11% |
| SPY240830P00560000 | 2024-04-09 3:24PM EDT | 560.00 | 42.59 | 52.43 | 53.38 | 0.00 | - | 1 | 0 | 8.53% |
| SPY240830P00565000 | 2024-04-26 3:59PM EDT | 565.00 | 56.42 | 57.43 | 58.28 | 0.00 | - | 2 | 0 | 8.40% |
| SPY240830P00570000 | 2024-04-29 11:37AM EDT | 570.00 | 60.79 | 62.43 | 63.39 | 0.00 | - | 1 | 0 | 9.86% |
| SPY240830P00585000 | 2024-04-16 10:37AM EDT | 585.00 | 82.39 | 77.67 | 78.45 | 0.00 | - | 3 | 0 | 12.09% |
| SPY240830P00590000 | 2024-04-10 3:43PM EDT | 590.00 | 75.64 | 82.67 | 83.45 | 0.00 | - | 1 | 0 | 12.68% |
© 2024 Yahoo. All rights reserved.