SPDR S&P 500 ETF (SPY)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 10:49AM EDT. Market open.
Callsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240920C00150000 | 2024-04-15 2:41PM EDT | 150.00 | 358.99 | 359.61 | 360.69 | 0.00 | - | 15 | 40 | 93.24% |
| SPY240920C00155000 | 2024-01-18 2:14PM EDT | 155.00 | 320.00 | 345.25 | 346.98 | 0.00 | - | 2 | 1 | 0.00% |
| SPY240920C00160000 | 2023-12-01 3:42PM EDT | 160.00 | 300.85 | 316.71 | 319.99 | 0.00 | - | 2 | 2 | 0.00% |
| SPY240920C00165000 | 2023-12-08 3:53PM EDT | 165.00 | 297.90 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| SPY240920C00170000 | 2024-01-18 12:01PM EDT | 170.00 | 306.71 | 330.78 | 332.45 | 0.00 | - | 2 | 20 | 0.00% |
| SPY240920C00175000 | 2023-12-08 3:04PM EDT | 175.00 | 287.18 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| SPY240920C00180000 | 2024-01-18 4:27PM EDT | 180.00 | 299.68 | 321.13 | 322.77 | 0.00 | - | 4 | 7 | 0.00% |
| SPY240920C00185000 | 2024-04-25 11:06AM EDT | 185.00 | 317.03 | 325.42 | 326.45 | 0.00 | - | 2 | 12 | 85.42% |
| SPY240920C00190000 | 2024-04-23 3:53PM EDT | 190.00 | 318.81 | 320.34 | 321.52 | 0.00 | - | 2 | 28 | 83.30% |
| SPY240920C00195000 | 2024-04-26 12:02PM EDT | 195.00 | 316.59 | 315.45 | 316.63 | 0.00 | - | 2 | 27 | 82.10% |
| SPY240920C00200000 | 2024-04-26 11:57AM EDT | 200.00 | 311.45 | 310.57 | 311.64 | 0.00 | - | 2 | 43 | 80.59% |
| SPY240920C00205000 | 2024-04-26 12:02PM EDT | 205.00 | 306.48 | 305.70 | 306.78 | 0.00 | - | 2 | 128 | 79.55% |
| SPY240920C00210000 | 2024-04-26 3:39PM EDT | 210.00 | 302.26 | 300.81 | 301.86 | 0.00 | - | 6 | 125 | 78.25% |
| SPY240920C00215000 | 2024-04-26 9:48AM EDT | 215.00 | 295.33 | 296.05 | 297.08 | 0.00 | - | 2 | 491 | 77.76% |
| SPY240920C00220000 | 2024-04-26 3:30PM EDT | 220.00 | 292.77 | 291.05 | 292.09 | 0.00 | - | 6 | 494 | 75.92% |
| SPY240920C00225000 | 2024-04-26 9:47AM EDT | 225.00 | 285.73 | 286.17 | 287.20 | 0.00 | - | 2 | 503 | 74.73% |
| SPY240920C00230000 | 2024-04-26 9:52AM EDT | 230.00 | 281.69 | 281.40 | 282.46 | 0.00 | - | 4 | 271 | 74.21% |
| SPY240920C00235000 | 2024-04-29 4:02PM EDT | 235.00 | 279.01 | 276.42 | 277.42 | 0.00 | - | 4 | 533 | 72.38% |
| SPY240920C00240000 | 2024-04-29 12:49PM EDT | 240.00 | 273.86 | 271.75 | 272.69 | 0.00 | - | 4 | 683 | 72.06% |
| SPY240920C00245000 | 2024-04-29 4:02PM EDT | 245.00 | 269.25 | 266.78 | 267.81 | 0.00 | - | 2 | 417 | 70.65% |
| SPY240920C00250000 | 2024-04-29 4:02PM EDT | 250.00 | 262.68 | 261.99 | 262.94 | -1.68 | -0.64% | 2 | 554 | 69.68% |
| SPY240920C00255000 | 2024-04-30 10:03AM EDT | 255.00 | 258.05 | 256.97 | 257.94 | -1.47 | -0.57% | 2 | 476 | 67.94% |
| SPY240920C00260000 | 2024-04-30 9:35AM EDT | 260.00 | 252.75 | 252.07 | 253.16 | -0.62 | -0.24% | 2 | 719 | 66.93% |
| SPY240920C00265000 | 2024-04-30 9:37AM EDT | 265.00 | 248.02 | 247.28 | 248.26 | -1.74 | -0.70% | 2 | 393 | 65.89% |
| SPY240920C00270000 | 2024-04-29 4:00PM EDT | 270.00 | 244.85 | 242.33 | 243.30 | 0.00 | - | 2 | 230 | 64.43% |
| SPY240920C00275000 | 2024-04-30 9:35AM EDT | 275.00 | 238.15 | 237.46 | 238.52 | -1.32 | -0.55% | 2 | 429 | 63.46% |
| SPY240920C00280000 | 2024-04-30 9:34AM EDT | 280.00 | 233.48 | 232.59 | 233.65 | -0.94 | -0.40% | 100 | 618 | 62.33% |
| SPY240920C00285000 | 2024-04-29 11:11AM EDT | 285.00 | 229.54 | 227.74 | 228.68 | 0.00 | - | 2 | 327 | 61.06% |
| SPY240920C00290000 | 2024-04-30 9:34AM EDT | 290.00 | 223.75 | 222.88 | 223.75 | -1.18 | -0.52% | 2 | 221 | 59.85% |
| SPY240920C00295000 | 2024-04-29 4:00PM EDT | 295.00 | 220.47 | 217.99 | 218.83 | 0.00 | - | 2 | 384 | 58.62% |
| SPY240920C00300000 | 2024-04-29 9:37AM EDT | 300.00 | 213.74 | 213.20 | 214.01 | -1.90 | -0.88% | 2 | 296 | 57.70% |
| SPY240920C00305000 | 2024-04-30 10:24AM EDT | 305.00 | 209.57 | 208.26 | 209.28 | -0.70 | -0.33% | 2 | 451 | 56.68% |
| SPY240920C00310000 | 2024-04-29 10:53AM EDT | 310.00 | 205.42 | 203.55 | 204.32 | 0.00 | - | 2 | 385 | 55.65% |
| SPY240920C00315000 | 2024-04-30 9:35AM EDT | 315.00 | 199.30 | 198.61 | 199.50 | -1.28 | -0.64% | 2 | 721 | 54.50% |
| SPY240920C00320000 | 2024-04-30 9:35AM EDT | 320.00 | 194.39 | 193.67 | 194.49 | -1.14 | -0.58% | 2 | 473 | 53.10% |
| SPY240920C00325000 | 2024-04-30 9:35AM EDT | 325.00 | 189.67 | 188.93 | 189.67 | -1.05 | -0.55% | 2 | 767 | 52.22% |
| SPY240920C00330000 | 2024-04-30 10:06AM EDT | 330.00 | 185.39 | 184.07 | 184.81 | -1.24 | -0.66% | 4 | 410 | 51.12% |
| SPY240920C00335000 | 2024-04-30 9:35AM EDT | 335.00 | 179.92 | 179.26 | 180.08 | -1.15 | -0.64% | 2 | 1,340 | 50.24% |
| SPY240920C00340000 | 2024-04-30 9:35AM EDT | 340.00 | 175.05 | 174.41 | 175.22 | -1.75 | -0.99% | 2 | 3,298 | 50.07% |
| SPY240920C00345000 | 2024-04-30 10:06AM EDT | 345.00 | 170.89 | 169.40 | 170.23 | -0.24 | -0.14% | 2 | 1,348 | 48.66% |
| SPY240920C00350000 | 2024-04-29 2:06PM EDT | 350.00 | 166.59 | 164.56 | 165.38 | 0.00 | - | 7 | 525 | 47.56% |
| SPY240920C00355000 | 2024-04-30 10:07AM EDT | 355.00 | 161.24 | 159.88 | 160.67 | -1.08 | -0.67% | 2 | 488 | 46.74% |
| SPY240920C00360000 | 2024-04-30 10:07AM EDT | 360.00 | 156.43 | 154.88 | 155.69 | -1.06 | -0.67% | 2 | 1,218 | 45.38% |
| SPY240920C00365000 | 2024-04-29 3:56PM EDT | 365.00 | 151.96 | 150.05 | 150.88 | 0.00 | - | 4 | 1,118 | 44.35% |
| SPY240920C00370000 | 2024-04-26 3:40PM EDT | 370.00 | 146.59 | 144.74 | 146.15 | 0.00 | - | 106 | 872 | 43.47% |
| SPY240920C00375000 | 2024-04-29 9:36AM EDT | 375.00 | 143.17 | 140.56 | 141.23 | 0.00 | - | 2 | 2,215 | 42.24% |
| SPY240920C00380000 | 2024-04-25 10:51AM EDT | 380.00 | 127.00 | 135.69 | 136.49 | 0.00 | - | 4 | 1,544 | 41.32% |
| SPY240920C00385000 | 2024-04-25 9:32AM EDT | 385.00 | 122.47 | 130.89 | 131.68 | 0.00 | - | 2 | 677 | 40.27% |
| SPY240920C00390000 | 2024-04-26 9:42AM EDT | 390.00 | 125.22 | 126.09 | 126.87 | 0.00 | - | 2 | 733 | 39.21% |
| SPY240920C00395000 | 2024-04-25 11:20AM EDT | 395.00 | 113.21 | 121.28 | 121.99 | 0.00 | - | 2 | 91 | 38.03% |
| SPY240920C00400000 | 2024-04-25 1:40PM EDT | 400.00 | 111.56 | 116.51 | 117.24 | 0.00 | - | 3 | 929 | 37.06% |
| SPY240920C00405000 | 2024-04-25 10:59AM EDT | 405.00 | 103.15 | 111.74 | 112.50 | 0.00 | - | 2 | 926 | 36.09% |
| SPY240920C00410000 | 2024-04-29 2:48PM EDT | 410.00 | 108.56 | 107.00 | 107.65 | 0.00 | - | 2 | 2,173 | 34.94% |
| SPY240920C00415000 | 2024-04-25 1:03PM EDT | 415.00 | 96.98 | 102.12 | 102.88 | 0.00 | - | 2 | 1,073 | 33.91% |
| SPY240920C00420000 | 2024-04-30 10:02AM EDT | 420.00 | 98.96 | 97.52 | 98.25 | +9.41 | +10.51% | 2 | 986 | 33.04% |
| SPY240920C00425000 | 2024-04-26 3:25PM EDT | 425.00 | 94.63 | 92.80 | 93.54 | 0.00 | - | 3 | 1,009 | 32.05% |
| SPY240920C00430000 | 2024-04-29 2:21PM EDT | 430.00 | 90.08 | 88.13 | 88.72 | 0.00 | - | 3 | 1,493 | 30.91% |
| SPY240920C00435000 | 2024-04-26 11:57AM EDT | 435.00 | 84.41 | 83.34 | 84.15 | 0.00 | - | 1 | 929 | 30.05% |
| SPY240920C00440000 | 2024-04-30 10:20AM EDT | 440.00 | 80.07 | 78.84 | 79.51 | -0.26 | -0.32% | 2 | 1,745 | 29.09% |
| SPY240920C00445000 | 2024-04-29 3:02PM EDT | 445.00 | 74.80 | 74.05 | 74.91 | 0.00 | - | 20 | 2,841 | 28.15% |
| SPY240920C00450000 | 2024-04-29 3:55PM EDT | 450.00 | 71.44 | 69.67 | 70.26 | 0.00 | - | 1 | 2,544 | 27.12% |
| SPY240920C00455000 | 2024-04-26 2:22PM EDT | 455.00 | 66.46 | 65.16 | 65.69 | 0.00 | - | 5 | 5,436 | 26.15% |
| SPY240920C00460000 | 2024-04-26 1:48PM EDT | 460.00 | 62.48 | 60.52 | 61.15 | 0.00 | - | 1 | 11,794 | 25.18% |
| SPY240920C00465000 | 2024-04-29 3:02PM EDT | 465.00 | 56.79 | 56.12 | 56.91 | 0.00 | - | 4 | 4,587 | 24.46% |
| SPY240920C00470000 | 2024-04-29 1:29PM EDT | 470.00 | 54.15 | 51.96 | 52.49 | 0.00 | - | 1 | 13,951 | 23.52% |
| SPY240920C00475000 | 2024-04-29 12:33PM EDT | 475.00 | 49.76 | 47.69 | 48.17 | 0.00 | - | 2 | 6,381 | 22.62% |
| SPY240920C00480000 | 2024-04-26 3:12PM EDT | 480.00 | 45.07 | 43.55 | 44.14 | 0.00 | - | 16 | 6,852 | 21.92% |
| SPY240920C00485000 | 2024-04-29 3:07PM EDT | 485.00 | 39.21 | 39.52 | 39.95 | 0.00 | - | 1,410 | 6,998 | 21.01% |
| SPY240920C00490000 | 2024-04-29 3:55PM EDT | 490.00 | 37.09 | 35.57 | 36.02 | 0.00 | - | 7 | 6,211 | 20.25% |
| SPY240920C00495000 | 2024-04-30 9:44AM EDT | 495.00 | 32.94 | 31.80 | 32.20 | -0.33 | -0.99% | 2 | 9,217 | 19.49% |
| SPY240920C00500000 | 2024-04-30 10:23AM EDT | 500.00 | 28.62 | 28.28 | 28.62 | -0.73 | -2.49% | 17 | 8,129 | 18.83% |
| SPY240920C00505000 | 2024-04-29 3:27PM EDT | 505.00 | 25.28 | 24.58 | 25.02 | 0.00 | - | 58 | 6,256 | 18.04% |
| SPY240920C00510000 | 2024-04-30 10:29AM EDT | 510.00 | 21.75 | 21.42 | 21.80 | -0.76 | -3.38% | 5 | 17,813 | 17.43% |
| SPY240920C00515000 | 2024-04-30 10:26AM EDT | 515.00 | 18.91 | 18.52 | 18.65 | -0.35 | -1.82% | 22 | 14,192 | 16.74% |
| SPY240920C00520000 | 2024-04-30 10:10AM EDT | 520.00 | 16.25 | 15.74 | 15.78 | -0.40 | -2.40% | 1,002 | 15,563 | 16.12% |
| SPY240920C00525000 | 2024-04-30 10:24AM EDT | 525.00 | 13.54 | 13.17 | 13.21 | +0.05 | +0.37% | 1 | 10,475 | 15.57% |
| SPY240920C00530000 | 2024-04-30 10:24AM EDT | 530.00 | 11.20 | 10.85 | 10.89 | -0.67 | -5.64% | 9 | 11,889 | 15.05% |
| SPY240920C00535000 | 2024-04-30 10:10AM EDT | 535.00 | 9.24 | 8.79 | 8.83 | -0.47 | -4.84% | 87 | 6,171 | 14.56% |
| SPY240920C00540000 | 2024-04-30 10:10AM EDT | 540.00 | 7.42 | 7.09 | 7.12 | -0.17 | -2.24% | 2,001 | 21,783 | 14.18% |
| SPY240920C00545000 | 2024-04-30 10:33AM EDT | 545.00 | 5.60 | 5.60 | 5.62 | -0.34 | -5.71% | 305 | 5,221 | 13.80% |
| SPY240920C00550000 | 2024-04-30 10:31AM EDT | 550.00 | 4.36 | 4.34 | 4.36 | -0.14 | -3.11% | 170 | 12,739 | 13.44% |
| SPY240920C00555000 | 2024-04-30 9:58AM EDT | 555.00 | 3.53 | 3.32 | 3.35 | -0.26 | -6.86% | 20 | 11,216 | 13.14% |
| SPY240920C00560000 | 2024-04-30 10:02AM EDT | 560.00 | 2.71 | 2.51 | 2.53 | -0.17 | -5.90% | 43 | 4,825 | 12.87% |
| SPY240920C00565000 | 2024-04-30 10:16AM EDT | 565.00 | 2.00 | 1.88 | 1.90 | -0.08 | -3.85% | 3 | 4,674 | 12.66% |
| SPY240920C00570000 | 2024-04-30 10:10AM EDT | 570.00 | 1.49 | 1.39 | 1.41 | -0.11 | -6.88% | 128 | 9,793 | 12.47% |
| SPY240920C00575000 | 2024-04-30 9:39AM EDT | 575.00 | 1.12 | 1.02 | 1.04 | +0.01 | +0.90% | 145 | 2,958 | 12.33% |
| SPY240920C00580000 | 2024-04-30 10:21AM EDT | 580.00 | 0.82 | 0.77 | 0.78 | -0.06 | -6.82% | 606 | 3,356 | 12.26% |
| SPY240920C00585000 | 2024-04-29 3:45PM EDT | 585.00 | 0.64 | 0.57 | 0.59 | 0.00 | - | 314 | 1,996 | 12.24% |
| SPY240920C00590000 | 2024-04-29 12:02PM EDT | 590.00 | 0.51 | 0.44 | 0.46 | 0.00 | - | 7 | 4,787 | 12.31% |
| SPY240920C00595000 | 2024-04-30 9:44AM EDT | 595.00 | 0.36 | 0.34 | 0.36 | -0.04 | -10.00% | 25 | 1,396 | 12.39% |
| SPY240920C00600000 | 2024-04-30 10:28AM EDT | 600.00 | 0.28 | 0.26 | 0.27 | -0.02 | -6.67% | 36 | 59,028 | 12.39% |
| SPY240920C00605000 | 2024-04-29 10:37AM EDT | 605.00 | 0.27 | 0.21 | 0.22 | 0.00 | - | 380 | 826 | 12.55% |
| SPY240920C00610000 | 2024-04-29 10:33AM EDT | 610.00 | 0.22 | 0.17 | 0.18 | 0.00 | - | 1 | 1,562 | 12.70% |
| SPY240920C00615000 | 2024-04-29 3:19PM EDT | 615.00 | 0.15 | 0.14 | 0.15 | +0.01 | +7.14% | 2 | 1,169 | 12.89% |
| SPY240920C00620000 | 2024-04-29 3:00PM EDT | 620.00 | 0.11 | 0.10 | 0.12 | -0.02 | -15.38% | 4 | 1,607 | 12.99% |
| SPY240920C00625000 | 2024-04-29 3:16PM EDT | 625.00 | 0.10 | 0.09 | 0.10 | 0.00 | - | 139 | 4,080 | 13.18% |
| SPY240920C00630000 | 2024-04-26 3:46PM EDT | 630.00 | 0.10 | 0.08 | 0.09 | 0.00 | - | 25 | 3,351 | 13.45% |
| SPY240920C00635000 | 2024-04-29 2:30PM EDT | 635.00 | 0.07 | 0.06 | 0.07 | 0.00 | - | 41 | 10,020 | 13.53% |
| SPY240920C00640000 | 2024-04-30 9:43AM EDT | 640.00 | 0.05 | 0.05 | 0.06 | -0.01 | -16.67% | 3 | 2,358 | 13.72% |
| SPY240920C00645000 | 2024-04-24 3:54PM EDT | 645.00 | 0.05 | 0.05 | 0.06 | 0.00 | - | 5 | 826 | 14.11% |
| SPY240920C00650000 | 2024-04-29 12:19PM EDT | 650.00 | 0.05 | 0.04 | 0.05 | 0.00 | - | 10 | 4,974 | 14.26% |
| SPY240920C00655000 | 2024-04-29 10:32AM EDT | 655.00 | 0.05 | 0.03 | 0.04 | 0.00 | - | 12 | 3,591 | 14.36% |
| SPY240920C00660000 | 2024-04-29 11:13AM EDT | 660.00 | 0.04 | 0.03 | 0.04 | 0.00 | - | 354 | 1,863 | 14.75% |
| SPY240920C00665000 | 2024-04-29 9:30AM EDT | 665.00 | 0.02 | 0.03 | 0.03 | 0.00 | - | 1 | 1,475 | 14.75% |
| SPY240920C00670000 | 2024-04-29 3:53PM EDT | 670.00 | 0.03 | 0.02 | 0.03 | 0.00 | - | 1,000 | 1,792 | 15.04% |
| SPY240920C00675000 | 2024-04-23 12:00PM EDT | 675.00 | 0.04 | 0.01 | 0.03 | 0.00 | - | 5 | 1,705 | 15.43% |
| SPY240920C00680000 | 2024-04-29 10:25AM EDT | 680.00 | 0.02 | 0.02 | 0.03 | 0.00 | - | 1 | 377 | 15.82% |
| SPY240920C00685000 | 2024-04-26 11:28AM EDT | 685.00 | 0.02 | 0.02 | 0.03 | 0.00 | - | 53 | 919 | 16.21% |
| SPY240920C00690000 | 2024-04-29 3:10PM EDT | 690.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 1 | 383 | 15.92% |
| SPY240920C00695000 | 2024-04-29 2:59PM EDT | 695.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 2 | 612 | 16.31% |
| SPY240920C00700000 | 2024-04-29 3:16PM EDT | 700.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 149 | 13,171 | 16.60% |
Putsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240920P00150000 | 2024-04-29 11:14AM EDT | 150.00 | 0.04 | 0.03 | 0.04 | 0.00 | - | 10 | 11,927 | 63.67% |
| SPY240920P00155000 | 2024-04-22 12:37PM EDT | 155.00 | 0.06 | 0.03 | 0.04 | 0.00 | - | 1 | 4,058 | 62.11% |
| SPY240920P00160000 | 2024-04-23 1:51PM EDT | 160.00 | 0.06 | 0.03 | 0.05 | 0.00 | - | 1 | 1,528 | 61.33% |
| SPY240920P00165000 | 2024-04-29 2:15PM EDT | 165.00 | 0.05 | 0.04 | 0.05 | 0.00 | - | 1 | 205 | 60.35% |
| SPY240920P00170000 | 2024-04-30 9:30AM EDT | 170.00 | 0.05 | 0.04 | 0.05 | -0.03 | -37.50% | 145 | 1,688 | 58.79% |
| SPY240920P00175000 | 2024-04-25 9:53AM EDT | 175.00 | 0.07 | 0.05 | 0.06 | 0.00 | - | 1 | 3,501 | 58.20% |
| SPY240920P00180000 | 2024-04-25 2:34PM EDT | 180.00 | 0.07 | 0.05 | 0.06 | 0.00 | - | 5 | 403 | 56.84% |
| SPY240920P00185000 | 2024-04-23 10:20AM EDT | 185.00 | 0.08 | 0.06 | 0.07 | 0.00 | - | 5 | 1,589 | 56.25% |
| SPY240920P00190000 | 2024-04-25 11:56AM EDT | 190.00 | 0.10 | 0.06 | 0.07 | 0.00 | - | 50 | 426 | 54.88% |
| SPY240920P00195000 | 2024-04-15 4:11PM EDT | 195.00 | 0.19 | 0.07 | 0.08 | 0.00 | - | 1 | 355 | 54.10% |
| SPY240920P00200000 | 2024-04-29 2:49PM EDT | 200.00 | 0.08 | 0.07 | 0.09 | 0.00 | - | 1 | 4,718 | 53.13% |
| SPY240920P00205000 | 2024-04-19 11:21AM EDT | 205.00 | 0.18 | 0.08 | 0.09 | 0.00 | - | 20 | 1,153 | 52.15% |
| SPY240920P00210000 | 2024-04-23 10:18AM EDT | 210.00 | 0.12 | 0.09 | 0.10 | 0.00 | - | 10 | 640 | 51.37% |
| SPY240920P00215000 | 2024-04-24 3:20PM EDT | 215.00 | 0.13 | 0.00 | 0.11 | 0.00 | - | 59 | 5,424 | 50.78% |
| SPY240920P00220000 | 2024-04-18 10:22AM EDT | 220.00 | 0.22 | 0.11 | 0.12 | 0.00 | - | 1 | 3,205 | 50.00% |
| SPY240920P00225000 | 2024-04-29 2:30PM EDT | 225.00 | 0.12 | 0.12 | 0.13 | 0.00 | - | 1 | 6,100 | 49.12% |
| SPY240920P00230000 | 2024-04-30 9:30AM EDT | 230.00 | 0.13 | 0.13 | 0.14 | -0.08 | -38.10% | 1 | 1,655 | 48.24% |
| SPY240920P00235000 | 2024-04-19 12:52PM EDT | 235.00 | 0.31 | 0.14 | 0.15 | 0.00 | - | 5 | 1,062 | 47.36% |
| SPY240920P00240000 | 2024-04-26 11:40AM EDT | 240.00 | 0.19 | 0.15 | 0.17 | 0.00 | - | 2 | 1,439 | 46.78% |
| SPY240920P00245000 | 2024-04-29 1:50PM EDT | 245.00 | 0.17 | 0.17 | 0.18 | 0.00 | - | 3 | 302 | 45.90% |
| SPY240920P00250000 | 2024-04-26 4:04PM EDT | 250.00 | 0.21 | 0.19 | 0.20 | 0.00 | - | 51 | 3,163 | 45.26% |
| SPY240920P00255000 | 2024-04-26 12:33PM EDT | 255.00 | 0.23 | 0.20 | 0.21 | 0.00 | - | 50 | 912 | 44.34% |
| SPY240920P00260000 | 2024-04-29 9:30AM EDT | 260.00 | 0.26 | 0.22 | 0.23 | 0.00 | - | 50 | 743 | 43.65% |
| SPY240920P00265000 | 2024-04-29 10:31AM EDT | 265.00 | 0.25 | 0.23 | 0.24 | 0.00 | - | 5 | 567 | 42.73% |
| SPY240920P00270000 | 2024-04-29 11:48AM EDT | 270.00 | 0.25 | 0.24 | 0.26 | 0.00 | - | 16 | 1,138 | 41.99% |
| SPY240920P00275000 | 2024-04-29 11:20AM EDT | 275.00 | 0.27 | 0.27 | 0.28 | 0.00 | - | 32 | 902 | 41.24% |
| SPY240920P00280000 | 2024-04-30 10:28AM EDT | 280.00 | 0.29 | 0.29 | 0.30 | -0.01 | -3.33% | 32 | 930 | 40.48% |
| SPY240920P00285000 | 2024-04-26 4:01PM EDT | 285.00 | 0.35 | 0.30 | 0.32 | 0.00 | - | 247 | 1,160 | 39.70% |
| SPY240920P00290000 | 2024-04-29 3:15PM EDT | 290.00 | 0.35 | 0.33 | 0.34 | 0.00 | - | 1 | 1,759 | 38.92% |
| SPY240920P00295000 | 2024-04-29 12:37PM EDT | 295.00 | 0.34 | 0.35 | 0.36 | 0.00 | - | 3 | 630 | 38.14% |
| SPY240920P00300000 | 2024-04-30 10:28AM EDT | 300.00 | 0.38 | 0.37 | 0.39 | -0.01 | -2.56% | 200 | 3,388 | 37.48% |
| SPY240920P00305000 | 2024-04-29 12:07PM EDT | 305.00 | 0.39 | 0.40 | 0.41 | 0.00 | - | 1 | 1,853 | 36.65% |
| SPY240920P00310000 | 2024-04-18 10:34AM EDT | 310.00 | 0.78 | 0.43 | 0.44 | 0.00 | - | 1 | 2,825 | 35.96% |
| SPY240920P00315000 | 2024-04-26 1:37PM EDT | 315.00 | 0.50 | 0.46 | 0.47 | 0.00 | - | 382 | 3,753 | 35.23% |
| SPY240920P00320000 | 2024-04-29 11:57AM EDT | 320.00 | 0.50 | 0.49 | 0.51 | 0.00 | - | 6 | 2,889 | 34.60% |
| SPY240920P00325000 | 2024-04-25 2:13PM EDT | 325.00 | 0.65 | 0.52 | 0.54 | 0.00 | - | 176 | 1,929 | 33.85% |
| SPY240920P00330000 | 2024-04-25 10:13AM EDT | 330.00 | 0.80 | 0.56 | 0.57 | 0.00 | - | 1 | 11,800 | 33.08% |
| SPY240920P00335000 | 2024-04-26 1:52PM EDT | 335.00 | 0.66 | 0.60 | 0.61 | 0.00 | - | 4 | 4,435 | 32.40% |
| SPY240920P00340000 | 2024-04-30 9:36AM EDT | 340.00 | 0.66 | 0.64 | 0.66 | -0.02 | -2.94% | 1 | 3,879 | 31.78% |
| SPY240920P00345000 | 2024-04-26 12:10PM EDT | 345.00 | 0.76 | 0.68 | 0.70 | 0.00 | - | 13 | 1,684 | 31.04% |
| SPY240920P00350000 | 2024-04-29 1:34PM EDT | 350.00 | 0.74 | 0.74 | 0.75 | +0.01 | +1.37% | 2 | 10,956 | 30.37% |
| SPY240920P00355000 | 2024-04-24 1:58PM EDT | 355.00 | 0.78 | 0.78 | 0.80 | -0.15 | -16.13% | 1 | 4,321 | 29.69% |
| SPY240920P00360000 | 2024-04-30 10:25AM EDT | 360.00 | 0.83 | 0.84 | 0.86 | -0.05 | -5.68% | 16 | 3,652 | 29.04% |
| SPY240920P00365000 | 2024-04-12 1:41PM EDT | 365.00 | 1.72 | 0.90 | 0.91 | 0.00 | - | 20 | 3,906 | 28.31% |
| SPY240920P00370000 | 2024-04-30 10:21AM EDT | 370.00 | 0.95 | 0.96 | 0.98 | 0.00 | - | 3 | 5,243 | 27.67% |
| SPY240920P00375000 | 2024-04-29 1:41PM EDT | 375.00 | 1.03 | 1.03 | 1.05 | 0.00 | - | 81 | 15,687 | 27.01% |
| SPY240920P00380000 | 2024-04-30 9:45AM EDT | 380.00 | 1.10 | 1.10 | 1.12 | -0.08 | -6.78% | 52 | 4,783 | 26.33% |
| SPY240920P00385000 | 2024-04-29 4:02PM EDT | 385.00 | 1.19 | 1.19 | 1.21 | 0.00 | - | 29 | 8,635 | 25.71% |
| SPY240920P00390000 | 2024-04-26 2:42PM EDT | 390.00 | 1.39 | 1.28 | 1.30 | 0.00 | - | 14 | 10,481 | 25.06% |
| SPY240920P00395000 | 2024-04-29 11:58AM EDT | 395.00 | 1.40 | 1.38 | 1.40 | 0.00 | - | 2 | 5,277 | 24.41% |
| SPY240920P00400000 | 2024-04-30 10:03AM EDT | 400.00 | 1.49 | 1.49 | 1.50 | -0.01 | -0.67% | 200 | 30,119 | 23.75% |
| SPY240920P00405000 | 2024-04-30 10:11AM EDT | 405.00 | 1.62 | 1.61 | 1.63 | -0.04 | -2.41% | 1 | 36,402 | 23.15% |
| SPY240920P00410000 | 2024-04-29 2:00PM EDT | 410.00 | 1.75 | 1.76 | 1.77 | 0.00 | - | 47 | 28,728 | 22.54% |
| SPY240920P00415000 | 2024-04-29 10:52AM EDT | 415.00 | 1.97 | 1.91 | 1.92 | 0.00 | - | 180 | 5,169 | 21.92% |
| SPY240920P00420000 | 2024-04-30 10:21AM EDT | 420.00 | 2.05 | 2.07 | 2.09 | -0.12 | -5.53% | 243 | 21,297 | 21.32% |
| SPY240920P00425000 | 2024-04-30 10:15AM EDT | 425.00 | 2.23 | 2.27 | 2.28 | -0.14 | -5.91% | 4 | 8,581 | 20.73% |
| SPY240920P00430000 | 2024-04-30 10:08AM EDT | 430.00 | 2.45 | 2.47 | 2.49 | -0.08 | -3.16% | 271 | 26,953 | 20.13% |
| SPY240920P00435000 | 2024-04-30 10:15AM EDT | 435.00 | 2.66 | 2.72 | 2.74 | -0.08 | -2.92% | 245 | 12,283 | 19.56% |
| SPY240920P00440000 | 2024-04-30 10:05AM EDT | 440.00 | 2.95 | 2.99 | 3.01 | -0.05 | -1.67% | 126 | 19,014 | 18.98% |
| SPY240920P00445000 | 2024-04-29 12:48PM EDT | 445.00 | 3.25 | 3.31 | 3.33 | 0.00 | - | 66 | 30,657 | 18.43% |
| SPY240920P00450000 | 2024-04-30 10:28AM EDT | 450.00 | 3.62 | 3.66 | 3.68 | +0.10 | +2.84% | 223 | 22,629 | 17.86% |
| SPY240920P00455000 | 2024-04-29 1:39PM EDT | 455.00 | 3.92 | 4.05 | 4.07 | 0.00 | - | 64 | 18,294 | 17.29% |
| SPY240920P00460000 | 2024-04-30 10:30AM EDT | 460.00 | 4.50 | 4.50 | 4.52 | +0.07 | +1.58% | 315 | 40,863 | 16.73% |
| SPY240920P00465000 | 2024-04-30 10:31AM EDT | 465.00 | 5.03 | 5.03 | 5.06 | +0.13 | +2.65% | 485 | 17,652 | 16.21% |
| SPY240920P00470000 | 2024-04-30 10:34AM EDT | 470.00 | 5.64 | 5.64 | 5.65 | +0.21 | +3.88% | 62 | 51,189 | 15.66% |
| SPY240920P00475000 | 2024-04-29 4:00PM EDT | 475.00 | 5.99 | 6.30 | 6.33 | 0.00 | - | 4,256 | 38,081 | 15.12% |
| SPY240920P00480000 | 2024-04-30 9:49AM EDT | 480.00 | 6.87 | 7.07 | 7.11 | +0.13 | +1.93% | 102 | 28,145 | 14.58% |
| SPY240920P00485000 | 2024-04-30 10:30AM EDT | 485.00 | 7.96 | 8.00 | 8.03 | +0.39 | +5.15% | 2 | 17,520 | 14.06% |
| SPY240920P00490000 | 2024-04-30 10:30AM EDT | 490.00 | 9.00 | 8.99 | 9.02 | +0.42 | +4.90% | 2 | 20,479 | 13.49% |
| SPY240920P00495000 | 2024-04-30 9:51AM EDT | 495.00 | 10.03 | 10.18 | 10.22 | +0.33 | +3.40% | 23 | 14,024 | 12.97% |
| SPY240920P00500000 | 2024-04-30 10:32AM EDT | 500.00 | 11.60 | 11.63 | 11.67 | +0.51 | +4.60% | 54 | 13,125 | 12.51% |
| SPY240920P00505000 | 2024-04-29 3:01PM EDT | 505.00 | 13.24 | 13.18 | 13.23 | 0.00 | - | 290 | 13,312 | 11.97% |
| SPY240920P00510000 | 2024-04-30 9:55AM EDT | 510.00 | 14.77 | 15.07 | 15.12 | -0.29 | -1.93% | 16 | 26,965 | 11.50% |
| SPY240920P00515000 | 2024-04-30 10:30AM EDT | 515.00 | 17.09 | 17.10 | 17.16 | +0.79 | +4.85% | 303 | 11,321 | 10.93% |
| SPY240920P00520000 | 2024-04-29 3:50PM EDT | 520.00 | 19.19 | 19.42 | 19.59 | 0.00 | - | 43 | 9,932 | 10.44% |
| SPY240920P00525000 | 2024-04-30 9:56AM EDT | 525.00 | 21.85 | 21.98 | 22.42 | -0.21 | -0.95% | 20 | 7,764 | 10.00% |
| SPY240920P00530000 | 2024-04-29 11:04AM EDT | 530.00 | 24.50 | 25.14 | 25.52 | 0.00 | - | 2 | 15,150 | 9.51% |
| SPY240920P00535000 | 2024-04-26 1:41PM EDT | 535.00 | 28.30 | 28.42 | 29.01 | 0.00 | - | 2 | 790 | 9.04% |
| SPY240920P00540000 | 2024-04-26 11:47AM EDT | 540.00 | 32.41 | 32.40 | 32.99 | 0.00 | - | 1 | 143 | 8.77% |
| SPY240920P00545000 | 2024-04-16 12:53PM EDT | 545.00 | 40.51 | 36.50 | 37.15 | 0.00 | - | 2 | 1 | 8.36% |
| SPY240920P00550000 | 2024-04-29 10:21AM EDT | 550.00 | 39.70 | 41.29 | 42.01 | 0.00 | - | 1 | 64 | 8.90% |
| SPY240920P00555000 | 2024-04-24 2:57PM EDT | 555.00 | 50.58 | 46.37 | 47.14 | 0.00 | - | 30 | 5 | 9.93% |
| SPY240920P00560000 | 2024-04-15 2:42PM EDT | 560.00 | 54.23 | 51.25 | 52.01 | 0.00 | - | 1 | 0 | 10.41% |
| SPY240920P00565000 | 2024-04-19 11:59AM EDT | 565.00 | 67.82 | 56.28 | 57.01 | 0.00 | - | 1 | 1 | 11.14% |
| SPY240920P00570000 | 2024-04-26 10:04AM EDT | 570.00 | 61.40 | 61.25 | 62.05 | 0.00 | - | 1 | 1 | 11.94% |
| SPY240920P00575000 | 2024-03-22 9:34AM EDT | 575.00 | 52.99 | 79.36 | 80.37 | 0.00 | - | 5 | 0 | 28.69% |
| SPY240920P00585000 | 2024-04-05 3:52PM EDT | 585.00 | 66.20 | 76.35 | 77.12 | 0.00 | - | 1 | 0 | 14.17% |
| SPY240920P00600000 | 2024-04-16 9:54AM EDT | 600.00 | 96.10 | 91.27 | 92.01 | 0.00 | - | 2 | 0 | 15.83% |
| SPY240920P00605000 | 2024-04-15 3:58PM EDT | 605.00 | 100.21 | 96.44 | 97.12 | 0.00 | - | 2 | 0 | 16.77% |
| SPY240920P00625000 | 2024-02-08 3:00PM EDT | 625.00 | 127.00 | 113.00 | 114.11 | 0.00 | - | - | 0 | 0.00% |
| SPY240920P00635000 | 2023-09-18 3:58PM EDT | 635.00 | 191.26 | 202.08 | 205.55 | 0.00 | - | - | 0 | 93.36% |
| SPY240920P00640000 | 2023-11-09 3:31PM EDT | 640.00 | 204.99 | 179.41 | 182.92 | 0.00 | - | - | 0 | 72.29% |
| SPY240920P00650000 | 2023-11-09 3:08PM EDT | 650.00 | 215.43 | 189.39 | 192.90 | 0.00 | - | 4 | 0 | 74.14% |
| SPY240920P00655000 | 2023-11-09 3:08PM EDT | 655.00 | 220.25 | 194.39 | 197.90 | 0.00 | - | - | 0 | 75.05% |
| SPY240920P00665000 | 2023-11-09 3:31PM EDT | 665.00 | 230.00 | 204.38 | 207.89 | 0.00 | - | 18 | 0 | 76.82% |
| SPY240920P00670000 | 2023-11-09 3:07PM EDT | 670.00 | 235.27 | 209.37 | 212.88 | 0.00 | - | - | 0 | 77.68% |
| SPY240920P00675000 | 2023-11-09 3:07PM EDT | 675.00 | 240.49 | 214.36 | 217.86 | 0.00 | - | 8 | 0 | 78.53% |
| SPY240920P00680000 | 2023-11-09 3:08PM EDT | 680.00 | 245.21 | 219.36 | 222.87 | 0.00 | - | 2 | 0 | 79.38% |
| SPY240920P00685000 | 2023-11-17 4:49PM EDT | 685.00 | 234.50 | 213.46 | 216.78 | 0.00 | - | 1 | 0 | 70.92% |
| SPY240920P00690000 | 2023-11-09 3:07PM EDT | 690.00 | 255.25 | 229.35 | 232.86 | 0.00 | - | 6 | 0 | 81.04% |
| SPY240920P00695000 | 2023-11-09 3:06PM EDT | 695.00 | 260.32 | 234.34 | 237.85 | 0.00 | - | 2 | 0 | 81.84% |
| SPY240920P00700000 | 2024-03-15 12:37PM EDT | 700.00 | 190.70 | 188.26 | 189.72 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.