UK markets open in 1 hour 26 minutes
NIKKEI 225
38,629.38 -3.64 (-0.01%) HANG SENG
18,026.00 -309.32 (-1.69%) CRUDE OIL
82.34 +0.17 (+0.21%) GOLD FUTURES
2,377.10 +8.10 (+0.34%) DOW
39,134.76 +299.90 (+0.77%) Bitcoin GBP
50,957.98 -638.94 (-1.24%)
SPDR S&P 500 ETF (SPY)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY241018C00265000 | 2024-06-18 12:32PM EDT | 265.00 | 285.03 | 0.00 | 0.00 | 0.00 | - | 101 | 0 | 0.00% |
| SPY241018C00270000 | 2024-06-18 12:15PM EDT | 270.00 | 280.48 | 0.00 | 0.00 | 0.00 | - | 102 | 0 | 0.00% |
| SPY241018C00275000 | 2024-06-18 3:54PM EDT | 275.00 | 276.21 | 0.00 | 0.00 | 0.00 | - | 104 | 0 | 0.00% |
| SPY241018C00280000 | 2024-06-18 12:30PM EDT | 280.00 | 270.18 | 0.00 | 0.00 | 0.00 | - | 102 | 0 | 0.00% |
| SPY241018C00290000 | 2024-06-18 2:25PM EDT | 290.00 | 260.55 | 0.00 | 0.00 | 0.00 | - | 102 | 0 | 0.00% |
| SPY241018C00300000 | 2024-06-18 12:30PM EDT | 300.00 | 250.52 | 0.00 | 0.00 | 0.00 | - | 200 | 0 | 0.00% |
| SPY241018C00305000 | 2024-06-18 2:31PM EDT | 305.00 | 246.17 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPY241018C00315000 | 2024-05-24 11:57AM EDT | 315.00 | 218.91 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| SPY241018C00330000 | 2024-05-17 2:14PM EDT | 330.00 | 203.05 | 215.65 | 216.93 | 0.00 | - | 1 | 1 | 0.00% |
| SPY241018C00340000 | 2024-06-20 1:49PM EDT | 340.00 | 210.58 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPY241018C00355000 | 2024-05-09 2:44PM EDT | 355.00 | 170.96 | 183.00 | 183.99 | 0.00 | - | 2 | 1 | 0.00% |
| SPY241018C00365000 | 2024-06-18 12:19PM EDT | 365.00 | 187.19 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPY241018C00366000 | 2024-06-14 11:27AM EDT | 366.00 | 180.09 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SPY241018C00370000 | 2024-06-14 3:53PM EDT | 370.00 | 176.76 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SPY241018C00372000 | 2024-06-05 3:36PM EDT | 372.00 | 167.31 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPY241018C00373000 | 2024-06-14 2:20PM EDT | 373.00 | 173.56 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SPY241018C00375000 | 2024-06-14 1:54PM EDT | 375.00 | 171.97 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 0.00% |
| SPY241018C00376000 | 2024-06-14 11:35AM EDT | 376.00 | 170.52 | 0.00 | 0.00 | 0.00 | - | - | - | 0.00% |
| SPY241018C00377000 | 2024-06-14 11:29AM EDT | 377.00 | 169.32 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SPY241018C00378000 | 2024-06-14 2:19PM EDT | 378.00 | 168.75 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SPY241018C00380000 | 2024-05-22 9:34AM EDT | 380.00 | 157.47 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SPY241018C00390000 | 2024-06-18 10:46AM EDT | 390.00 | 162.65 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPY241018C00400000 | 2024-06-12 9:46AM EDT | 400.00 | 148.47 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY241018C00410000 | 2024-05-06 11:55AM EDT | 410.00 | 113.50 | 130.69 | 131.58 | 0.00 | - | - | 0 | 0.00% |
| SPY241018C00414000 | 2024-05-07 12:05PM EDT | 414.00 | 113.03 | 126.78 | 127.76 | 0.00 | - | - | 1 | 0.00% |
| SPY241018C00415000 | 2024-06-13 10:06AM EDT | 415.00 | 133.25 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPY241018C00417000 | 2024-05-06 11:04AM EDT | 417.00 | 106.34 | 123.95 | 124.83 | 0.00 | - | - | 1 | 0.00% |
| SPY241018C00420000 | 2024-06-13 10:05AM EDT | 420.00 | 128.30 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| SPY241018C00424000 | 2024-06-17 2:34PM EDT | 424.00 | 130.39 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPY241018C00425000 | 2024-06-14 4:13PM EDT | 425.00 | 123.97 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| SPY241018C00430000 | 2024-06-17 11:33AM EDT | 430.00 | 120.37 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPY241018C00435000 | 2024-06-10 10:15AM EDT | 435.00 | 105.72 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPY241018C00436000 | 2024-06-14 12:12PM EDT | 436.00 | 112.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY241018C00444000 | 2024-05-29 1:58PM EDT | 444.00 | 92.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SPY241018C00445000 | 2024-06-20 9:32AM EDT | 445.00 | 111.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY241018C00450000 | 2024-06-18 12:21PM EDT | 450.00 | 104.87 | 0.00 | 0.00 | 0.00 | - | 96 | 0 | 0.00% |
| SPY241018C00455000 | 2024-06-17 12:42PM EDT | 455.00 | 97.82 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| SPY241018C00460000 | 2024-06-20 4:07PM EDT | 460.00 | 94.74 | 0.00 | 0.00 | 0.00 | - | 52 | 0 | 0.00% |
| SPY241018C00465000 | 2024-06-18 2:10PM EDT | 465.00 | 90.89 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 0.00% |
| SPY241018C00470000 | 2024-06-20 2:03PM EDT | 470.00 | 86.30 | 0.00 | 0.00 | 0.00 | - | 484 | 0 | 0.00% |
| SPY241018C00475000 | 2024-06-20 4:02PM EDT | 475.00 | 80.25 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| SPY241018C00480000 | 2024-06-20 12:29PM EDT | 480.00 | 76.02 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 0.00% |
| SPY241018C00485000 | 2024-06-20 4:14PM EDT | 485.00 | 71.01 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| SPY241018C00490000 | 2024-06-20 12:24PM EDT | 490.00 | 67.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY241018C00495000 | 2024-06-20 3:16PM EDT | 495.00 | 61.97 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| SPY241018C00500000 | 2024-06-20 3:48PM EDT | 500.00 | 57.77 | 0.00 | 0.00 | 0.00 | - | 39 | 0 | 0.00% |
| SPY241018C00505000 | 2024-06-20 4:05PM EDT | 505.00 | 53.09 | 0.00 | 0.00 | 0.00 | - | 54 | 0 | 0.00% |
| SPY241018C00510000 | 2024-06-20 3:38PM EDT | 510.00 | 48.79 | 0.00 | 0.00 | 0.00 | - | 74 | 0 | 0.00% |
| SPY241018C00515000 | 2024-06-20 4:05PM EDT | 515.00 | 44.43 | 0.00 | 0.00 | 0.00 | - | 81 | 0 | 0.00% |
| SPY241018C00520000 | 2024-06-20 2:01PM EDT | 520.00 | 40.52 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 0.00% |
| SPY241018C00525000 | 2024-06-20 1:34PM EDT | 525.00 | 35.25 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| SPY241018C00530000 | 2024-06-20 1:55PM EDT | 530.00 | 31.88 | 0.00 | 0.00 | 0.00 | - | 38 | 0 | 0.00% |
| SPY241018C00535000 | 2024-06-20 4:03PM EDT | 535.00 | 28.20 | 0.00 | 0.00 | 0.00 | - | 54 | 0 | 0.00% |
| SPY241018C00540000 | 2024-06-20 3:49PM EDT | 540.00 | 24.80 | 0.00 | 0.00 | 0.00 | - | 873 | 0 | 0.00% |
| SPY241018C00545000 | 2024-06-20 3:18PM EDT | 545.00 | 21.02 | 0.00 | 0.00 | 0.00 | - | 41 | 0 | 0.00% |
| SPY241018C00550000 | 2024-06-20 3:44PM EDT | 550.00 | 18.16 | 0.00 | 0.00 | 0.00 | - | 141 | 0 | 0.20% |
| SPY241018C00555000 | 2024-06-20 3:59PM EDT | 555.00 | 15.13 | 0.00 | 0.00 | 0.00 | - | 292 | 0 | 0.78% |
| SPY241018C00560000 | 2024-06-20 3:53PM EDT | 560.00 | 12.81 | 0.00 | 0.00 | 0.00 | - | 623 | 0 | 0.78% |
| SPY241018C00565000 | 2024-06-20 1:54PM EDT | 565.00 | 9.98 | 0.00 | 0.00 | 0.00 | - | 57 | 0 | 1.56% |
| SPY241018C00570000 | 2024-06-20 3:53PM EDT | 570.00 | 8.27 | 0.00 | 0.00 | 0.00 | - | 434 | 0 | 1.56% |
| SPY241018C00575000 | 2024-06-20 3:26PM EDT | 575.00 | 6.19 | 0.00 | 0.00 | 0.00 | - | 326 | 0 | 1.56% |
| SPY241018C00580000 | 2024-06-20 4:06PM EDT | 580.00 | 4.96 | 0.00 | 0.00 | 0.00 | - | 244 | 0 | 1.56% |
| SPY241018C00585000 | 2024-06-20 4:06PM EDT | 585.00 | 3.79 | 0.00 | 0.00 | 0.00 | - | 43 | 0 | 3.13% |
| SPY241018C00590000 | 2024-06-20 3:48PM EDT | 590.00 | 2.92 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 3.13% |
| SPY241018C00595000 | 2024-06-20 3:43PM EDT | 595.00 | 2.20 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 3.13% |
| SPY241018C00600000 | 2024-06-20 3:30PM EDT | 600.00 | 1.62 | 0.00 | 0.00 | 0.00 | - | 183 | 0 | 3.13% |
| SPY241018C00605000 | 2024-06-20 1:32PM EDT | 605.00 | 1.15 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 3.13% |
| SPY241018C00610000 | 2024-06-20 3:17PM EDT | 610.00 | 0.91 | 0.00 | 0.00 | 0.00 | - | 201 | 0 | 3.13% |
| SPY241018C00615000 | 2024-06-20 3:59PM EDT | 615.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
| SPY241018C00620000 | 2024-06-18 11:21AM EDT | 620.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 51 | 0 | 3.13% |
| SPY241018C00625000 | 2024-06-20 9:40AM EDT | 625.00 | 0.43 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| SPY241018C00630000 | 2024-06-18 1:57PM EDT | 630.00 | 0.34 | 0.00 | 0.00 | 0.00 | - | 406 | 0 | 6.25% |
| SPY241018C00635000 | 2024-06-20 3:35PM EDT | 635.00 | 0.26 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 6.25% |
| SPY241018C00640000 | 2024-06-17 9:41AM EDT | 640.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| SPY241018C00645000 | 2024-06-20 9:33AM EDT | 645.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| SPY241018C00650000 | 2024-06-20 10:25AM EDT | 650.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 6.25% |
| SPY241018C00655000 | 2024-06-20 10:25AM EDT | 655.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| SPY241018C00660000 | 2024-06-13 9:58AM EDT | 660.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| SPY241018C00665000 | 2024-06-14 3:01PM EDT | 665.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| SPY241018C00670000 | 2024-06-20 2:42PM EDT | 670.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 6.25% |
| SPY241018C00675000 | 2024-06-18 9:46AM EDT | 675.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| SPY241018C00680000 | 2024-06-20 2:42PM EDT | 680.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
Putsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY241018P00265000 | 2024-06-20 4:10PM EDT | 265.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 57 | 0 | 25.00% |
| SPY241018P00270000 | 2024-06-05 12:49PM EDT | 270.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| SPY241018P00275000 | 2024-06-06 2:46PM EDT | 275.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 25.00% |
| SPY241018P00280000 | 2024-06-06 2:14PM EDT | 280.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| SPY241018P00285000 | 2024-06-11 10:53AM EDT | 285.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 25.00% |
| SPY241018P00290000 | 2024-06-20 10:31AM EDT | 290.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| SPY241018P00295000 | 2024-06-18 3:35PM EDT | 295.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 25.00% |
| SPY241018P00300000 | 2024-06-20 1:15PM EDT | 300.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 25.00% |
| SPY241018P00305000 | 2024-06-20 1:37PM EDT | 305.00 | 0.26 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| SPY241018P00310000 | 2024-06-18 3:55PM EDT | 310.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 37 | 0 | 25.00% |
| SPY241018P00315000 | 2024-06-20 1:45PM EDT | 315.00 | 0.29 | 0.00 | 0.00 | 0.00 | - | 36 | 0 | 25.00% |
| SPY241018P00320000 | 2024-06-20 10:46AM EDT | 320.00 | 0.28 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| SPY241018P00324000 | 2024-06-12 11:31AM EDT | 324.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| SPY241018P00325000 | 2024-06-18 12:55PM EDT | 325.00 | 0.29 | 0.00 | 0.00 | 0.00 | - | 36 | 0 | 12.50% |
| SPY241018P00326000 | 2024-06-12 10:06AM EDT | 326.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| SPY241018P00327000 | 2024-06-18 9:49AM EDT | 327.00 | 0.31 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| SPY241018P00329000 | 2024-06-03 12:22PM EDT | 329.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| SPY241018P00330000 | 2024-06-13 9:39AM EDT | 330.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| SPY241018P00331000 | 2024-05-15 12:53PM EDT | 331.00 | 0.49 | 0.36 | 0.38 | 0.00 | - | - | 102 | 38.67% |
| SPY241018P00332000 | 2024-05-28 2:06PM EDT | 332.00 | 0.51 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| SPY241018P00333000 | 2024-06-05 1:42PM EDT | 333.00 | 0.42 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| SPY241018P00334000 | 2024-05-17 1:39PM EDT | 334.00 | 0.50 | 0.38 | 0.40 | 0.00 | - | 2 | 3 | 38.31% |
| SPY241018P00335000 | 2024-06-18 3:25PM EDT | 335.00 | 0.34 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 12.50% |
| SPY241018P00336000 | 2024-05-22 12:47PM EDT | 336.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| SPY241018P00337000 | 2024-06-18 2:40PM EDT | 337.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| SPY241018P00339000 | 2024-06-03 12:14PM EDT | 339.00 | 0.54 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| SPY241018P00340000 | 2024-06-18 1:57PM EDT | 340.00 | 0.36 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 12.50% |
| SPY241018P00341000 | 2024-06-06 2:14PM EDT | 341.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| SPY241018P00342000 | 2024-05-15 12:52PM EDT | 342.00 | 0.56 | 0.42 | 0.44 | 0.00 | - | - | 4 | 37.13% |
| SPY241018P00343000 | 2024-06-14 12:33PM EDT | 343.00 | 0.42 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| SPY241018P00345000 | 2024-06-14 12:33PM EDT | 345.00 | 0.43 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| SPY241018P00346000 | 2024-06-17 3:00PM EDT | 346.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| SPY241018P00347000 | 2024-06-14 12:36PM EDT | 347.00 | 0.44 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| SPY241018P00348000 | 2024-06-14 12:39PM EDT | 348.00 | 0.44 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| SPY241018P00349000 | 2024-06-14 12:37PM EDT | 349.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| SPY241018P00350000 | 2024-06-20 11:55AM EDT | 350.00 | 0.43 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| SPY241018P00351000 | 2024-06-14 12:36PM EDT | 351.00 | 0.46 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| SPY241018P00355000 | 2024-06-14 11:24AM EDT | 355.00 | 0.49 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| SPY241018P00356000 | 2024-06-14 12:37PM EDT | 356.00 | 0.49 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| SPY241018P00357000 | 2024-06-17 11:11AM EDT | 357.00 | 0.48 | 0.00 | 0.00 | 0.00 | - | 160 | 0 | 12.50% |
| SPY241018P00358000 | 2024-06-20 3:23PM EDT | 358.00 | 0.51 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 12.50% |
| SPY241018P00359000 | 2024-06-14 1:34PM EDT | 359.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| SPY241018P00360000 | 2024-06-20 9:41AM EDT | 360.00 | 0.46 | 0.00 | 0.00 | 0.00 | - | 120 | 0 | 12.50% |
| SPY241018P00361000 | 2024-06-14 12:33PM EDT | 361.00 | 0.53 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| SPY241018P00362000 | 2024-06-14 12:36PM EDT | 362.00 | 0.53 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| SPY241018P00363000 | 2024-06-11 2:39PM EDT | 363.00 | 0.52 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| SPY241018P00364000 | 2024-06-11 3:54PM EDT | 364.00 | 0.53 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| SPY241018P00365000 | 2024-05-31 12:09PM EDT | 365.00 | 0.87 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| SPY241018P00366000 | 2024-06-20 10:03AM EDT | 366.00 | 0.51 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| SPY241018P00367000 | 2024-06-12 1:48PM EDT | 367.00 | 0.51 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| SPY241018P00368000 | 2024-06-14 12:33PM EDT | 368.00 | 0.58 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| SPY241018P00369000 | 2024-06-05 9:38AM EDT | 369.00 | 0.68 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| SPY241018P00370000 | 2024-06-07 9:49AM EDT | 370.00 | 0.61 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| SPY241018P00371000 | 2024-06-07 1:22PM EDT | 371.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| SPY241018P00372000 | 2024-06-05 2:55PM EDT | 372.00 | 0.67 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| SPY241018P00373000 | 2024-06-14 12:33PM EDT | 373.00 | 0.62 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| SPY241018P00375000 | 2024-06-14 12:01PM EDT | 375.00 | 0.63 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 12.50% |
| SPY241018P00376000 | 2024-06-17 1:37PM EDT | 376.00 | 0.58 | 0.00 | 0.00 | 0.00 | - | 321 | 0 | 12.50% |
| SPY241018P00377000 | 2024-05-28 2:28PM EDT | 377.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | 156 | 0 | 12.50% |
| SPY241018P00378000 | 2024-06-14 12:34PM EDT | 378.00 | 0.66 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| SPY241018P00379000 | 2024-06-20 9:43AM EDT | 379.00 | 0.59 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| SPY241018P00380000 | 2024-06-17 3:40PM EDT | 380.00 | 0.62 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 12.50% |
| SPY241018P00381000 | 2024-06-12 9:47AM EDT | 381.00 | 0.59 | 0.00 | 0.00 | 0.00 | - | 148 | 0 | 12.50% |
| SPY241018P00382000 | 2024-06-17 2:04PM EDT | 382.00 | 0.62 | 0.00 | 0.00 | 0.00 | - | 148 | 0 | 12.50% |
| SPY241018P00383000 | 2024-06-12 9:52AM EDT | 383.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 160 | 0 | 12.50% |
| SPY241018P00384000 | 2024-06-17 11:04AM EDT | 384.00 | 0.69 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| SPY241018P00385000 | 2024-06-17 3:25PM EDT | 385.00 | 0.66 | 0.00 | 0.00 | 0.00 | - | 65 | 0 | 12.50% |
| SPY241018P00386000 | 2024-06-20 9:30AM EDT | 386.00 | 0.63 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| SPY241018P00387000 | 2024-06-17 10:36AM EDT | 387.00 | 0.73 | 0.00 | 0.00 | 0.00 | - | 339 | 0 | 12.50% |
| SPY241018P00388000 | 2024-06-17 2:05PM EDT | 388.00 | 0.67 | 0.00 | 0.00 | 0.00 | - | 156 | 0 | 12.50% |
| SPY241018P00389000 | 2024-06-20 9:38AM EDT | 389.00 | 0.66 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| SPY241018P00390000 | 2024-06-20 1:40PM EDT | 390.00 | 0.79 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| SPY241018P00391000 | 2024-06-12 12:32PM EDT | 391.00 | 0.68 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| SPY241018P00392000 | 2024-06-17 11:11AM EDT | 392.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 169 | 0 | 12.50% |
| SPY241018P00393000 | 2024-06-17 12:59PM EDT | 393.00 | 0.74 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| SPY241018P00394000 | 2024-05-17 2:00PM EDT | 394.00 | 1.06 | 0.82 | 0.84 | 0.00 | - | 57 | 57 | 29.86% |
| SPY241018P00395000 | 2024-06-17 3:25PM EDT | 395.00 | 0.74 | 0.00 | 0.00 | 0.00 | - | 65 | 0 | 12.50% |
| SPY241018P00396000 | 2024-06-03 1:33PM EDT | 396.00 | 1.08 | 0.00 | 0.00 | 0.00 | - | 160 | 0 | 12.50% |
| SPY241018P00397000 | 2024-06-17 11:38AM EDT | 397.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 157 | 0 | 12.50% |
| SPY241018P00398000 | 2024-05-30 2:13PM EDT | 398.00 | 1.21 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| SPY241018P00399000 | 2024-06-13 2:11PM EDT | 399.00 | 0.79 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| SPY241018P00400000 | 2024-06-20 3:35PM EDT | 400.00 | 0.86 | 0.00 | 0.00 | 0.00 | - | 236 | 0 | 12.50% |
| SPY241018P00401000 | 2024-05-15 2:14PM EDT | 401.00 | 1.17 | 0.90 | 0.92 | 0.00 | - | - | 1,639 | 28.93% |
| SPY241018P00402000 | 2024-06-11 10:54AM EDT | 402.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| SPY241018P00403000 | 2024-05-24 9:46AM EDT | 403.00 | 1.26 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| SPY241018P00404000 | 2024-05-23 3:29PM EDT | 404.00 | 1.40 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| SPY241018P00405000 | 2024-06-14 1:04PM EDT | 405.00 | 0.92 | 0.00 | 0.00 | 0.00 | - | 131 | 0 | 12.50% |
| SPY241018P00406000 | 2024-05-17 2:03PM EDT | 406.00 | 1.24 | 0.96 | 0.98 | 0.00 | - | 111 | 164 | 28.25% |
| SPY241018P00407000 | 2024-05-17 11:18AM EDT | 407.00 | 1.27 | 0.97 | 0.99 | 0.00 | - | 148 | 148 | 28.10% |
| SPY241018P00408000 | 2024-06-17 9:44AM EDT | 408.00 | 0.99 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| SPY241018P00409000 | 2024-06-03 1:28PM EDT | 409.00 | 1.30 | 0.00 | 0.00 | 0.00 | - | 159 | 0 | 12.50% |
| SPY241018P00410000 | 2024-06-20 1:42PM EDT | 410.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| SPY241018P00411000 | 2024-06-17 11:48AM EDT | 411.00 | 0.96 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| SPY241018P00412000 | 2024-06-06 11:32AM EDT | 412.00 | 1.06 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| SPY241018P00413000 | 2024-06-05 9:38AM EDT | 413.00 | 1.20 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| SPY241018P00414000 | 2024-06-10 9:59AM EDT | 414.00 | 1.11 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| SPY241018P00415000 | 2024-06-18 11:49AM EDT | 415.00 | 0.96 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 12.50% |
| SPY241018P00416000 | 2024-06-17 12:31PM EDT | 416.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| SPY241018P00417000 | 2024-06-10 12:34PM EDT | 417.00 | 1.10 | 0.00 | 0.00 | 0.00 | - | 148 | 0 | 12.50% |
| SPY241018P00418000 | 2024-06-20 10:01AM EDT | 418.00 | 1.01 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| SPY241018P00419000 | 2024-05-28 11:14AM EDT | 419.00 | 1.51 | 0.00 | 0.00 | 0.00 | - | 117 | 0 | 12.50% |
| SPY241018P00420000 | 2024-06-20 2:59PM EDT | 420.00 | 1.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| SPY241018P00421000 | 2024-06-12 2:53PM EDT | 421.00 | 1.04 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 6.25% |
| SPY241018P00422000 | 2024-06-03 10:27AM EDT | 422.00 | 1.44 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| SPY241018P00423000 | 2024-05-31 3:38PM EDT | 423.00 | 1.68 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| SPY241018P00425000 | 2024-06-20 11:03AM EDT | 425.00 | 1.12 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 6.25% |
| SPY241018P00426000 | 2024-06-20 1:18PM EDT | 426.00 | 1.21 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| SPY241018P00427000 | 2024-06-17 11:26AM EDT | 427.00 | 1.19 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| SPY241018P00428000 | 2024-06-12 12:32PM EDT | 428.00 | 1.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| SPY241018P00429000 | 2024-06-05 12:15PM EDT | 429.00 | 1.47 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 6.25% |
| SPY241018P00430000 | 2024-06-20 2:54PM EDT | 430.00 | 1.26 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| SPY241018P00431000 | 2024-06-18 3:27PM EDT | 431.00 | 1.21 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 6.25% |
| SPY241018P00432000 | 2024-06-03 10:14AM EDT | 432.00 | 1.67 | 0.00 | 0.00 | 0.00 | - | 143 | 0 | 6.25% |
| SPY241018P00433000 | 2024-06-13 11:30AM EDT | 433.00 | 1.28 | 0.00 | 0.00 | 0.00 | - | 821 | 0 | 6.25% |
| SPY241018P00434000 | 2024-06-13 1:08PM EDT | 434.00 | 1.30 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| SPY241018P00435000 | 2024-06-17 1:13PM EDT | 435.00 | 1.28 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| SPY241018P00436000 | 2024-06-20 10:22AM EDT | 436.00 | 1.31 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| SPY241018P00437000 | 2024-06-13 3:04PM EDT | 437.00 | 1.28 | 0.00 | 0.00 | 0.00 | - | 152 | 0 | 6.25% |
| SPY241018P00438000 | 2024-06-18 3:22PM EDT | 438.00 | 1.33 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 6.25% |
| SPY241018P00439000 | 2024-06-12 11:44AM EDT | 439.00 | 1.28 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 6.25% |
| SPY241018P00440000 | 2024-06-20 2:29PM EDT | 440.00 | 1.42 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 6.25% |
| SPY241018P00441000 | 2024-06-20 3:57PM EDT | 441.00 | 1.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| SPY241018P00442000 | 2024-06-06 1:46PM EDT | 442.00 | 1.68 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| SPY241018P00443000 | 2024-06-17 9:52AM EDT | 443.00 | 1.62 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| SPY241018P00444000 | 2024-06-17 12:04PM EDT | 444.00 | 1.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| SPY241018P00445000 | 2024-06-20 10:08AM EDT | 445.00 | 1.47 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| SPY241018P00450000 | 2024-06-20 3:43PM EDT | 450.00 | 1.70 | 0.00 | 0.00 | 0.00 | - | 189 | 0 | 6.25% |
| SPY241018P00455000 | 2024-06-20 11:21AM EDT | 455.00 | 1.73 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 6.25% |
| SPY241018P00460000 | 2024-06-20 3:03PM EDT | 460.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 6.25% |
| SPY241018P00465000 | 2024-06-20 1:57PM EDT | 465.00 | 2.16 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 6.25% |
| SPY241018P00470000 | 2024-06-20 3:56PM EDT | 470.00 | 2.32 | 0.00 | 0.00 | 0.00 | - | 101 | 0 | 6.25% |
| SPY241018P00475000 | 2024-06-20 2:05PM EDT | 475.00 | 2.50 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 6.25% |
| SPY241018P00480000 | 2024-06-20 3:43PM EDT | 480.00 | 2.77 | 0.00 | 0.00 | 0.00 | - | 415 | 0 | 6.25% |
| SPY241018P00485000 | 2024-06-20 4:14PM EDT | 485.00 | 3.07 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 3.13% |
| SPY241018P00490000 | 2024-06-20 2:06PM EDT | 490.00 | 3.26 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 3.13% |
| SPY241018P00495000 | 2024-06-20 4:14PM EDT | 495.00 | 3.75 | 0.00 | 0.00 | 0.00 | - | 46 | 0 | 3.13% |
| SPY241018P00500000 | 2024-06-20 4:04PM EDT | 500.00 | 4.19 | 0.00 | 0.00 | 0.00 | - | 722 | 0 | 3.13% |
| SPY241018P00505000 | 2024-06-20 4:14PM EDT | 505.00 | 4.64 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 3.13% |
| SPY241018P00510000 | 2024-06-20 3:34PM EDT | 510.00 | 5.07 | 0.00 | 0.00 | 0.00 | - | 143 | 0 | 3.13% |
| SPY241018P00515000 | 2024-06-20 2:50PM EDT | 515.00 | 5.70 | 0.00 | 0.00 | 0.00 | - | 101 | 0 | 3.13% |
| SPY241018P00520000 | 2024-06-20 3:53PM EDT | 520.00 | 6.39 | 0.00 | 0.00 | 0.00 | - | 321 | 0 | 1.56% |
| SPY241018P00525000 | 2024-06-20 3:54PM EDT | 525.00 | 7.22 | 0.00 | 0.00 | 0.00 | - | 334 | 0 | 1.56% |
| SPY241018P00530000 | 2024-06-20 3:59PM EDT | 530.00 | 8.40 | 0.00 | 0.00 | 0.00 | - | 1,363 | 0 | 1.56% |
| SPY241018P00535000 | 2024-06-20 3:58PM EDT | 535.00 | 9.54 | 0.00 | 0.00 | 0.00 | - | 576 | 0 | 0.78% |
| SPY241018P00540000 | 2024-06-20 3:59PM EDT | 540.00 | 10.90 | 0.00 | 0.00 | 0.00 | - | 819 | 0 | 0.39% |
| SPY241018P00545000 | 2024-06-20 4:13PM EDT | 545.00 | 12.57 | 0.00 | 0.00 | 0.00 | - | 1,559 | 0 | 0.20% |
| SPY241018P00550000 | 2024-06-20 3:58PM EDT | 550.00 | 14.38 | 0.00 | 0.00 | 0.00 | - | 508 | 0 | 0.00% |
| SPY241018P00555000 | 2024-06-20 3:25PM EDT | 555.00 | 17.04 | 0.00 | 0.00 | 0.00 | - | 51 | 0 | 0.00% |
| SPY241018P00560000 | 2024-06-20 12:04PM EDT | 560.00 | 18.29 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| SPY241018P00565000 | 2024-06-20 10:33AM EDT | 565.00 | 20.70 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 0.00% |
| SPY241018P00570000 | 2024-06-20 12:28PM EDT | 570.00 | 25.50 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 0.00% |
| SPY241018P00575000 | 2024-06-14 10:56AM EDT | 575.00 | 34.88 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY241018P00580000 | 2024-06-17 2:59PM EDT | 580.00 | 33.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY241018P00585000 | 2024-05-10 9:33AM EDT | 585.00 | 63.12 | 51.51 | 52.27 | 0.00 | - | 1 | 0 | 22.79% |
| SPY241018P00650000 | 2024-05-14 10:59AM EDT | 650.00 | 128.39 | 108.50 | 109.37 | 0.00 | - | - | 0 | 27.33% |
© 2024 Yahoo. All rights reserved.