UK markets open in 1 hour 34 minutes
NIKKEI 225
38,645.52 +12.50 (+0.03%) HANG SENG
18,014.28 -321.04 (-1.75%) CRUDE OIL
82.34 +0.17 (+0.21%) GOLD FUTURES
2,376.60 +7.60 (+0.32%) DOW
39,134.76 +299.90 (+0.77%) Bitcoin GBP
50,945.61 -603.66 (-1.17%)
SPDR S&P 500 ETF (SPY)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor29 November 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY241129C00360000 | 2024-06-18 9:40AM EDT | 360.00 | 195.26 | 0.00 | 0.00 | 0.00 | - | 126 | 0 | 0.00% |
| SPY241129C00370000 | 2024-06-18 1:37PM EDT | 370.00 | 185.78 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| SPY241129C00380000 | 2024-06-17 3:34PM EDT | 380.00 | 176.17 | 0.00 | 0.00 | 0.00 | - | 92 | 0 | 0.00% |
| SPY241129C00400000 | 2024-05-22 11:51AM EDT | 400.00 | 140.95 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SPY241129C00410000 | 2024-06-18 2:03PM EDT | 410.00 | 146.59 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPY241129C00420000 | 2024-05-24 9:47AM EDT | 420.00 | 119.39 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY241129C00430000 | 2024-05-31 3:50PM EDT | 430.00 | 106.41 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| SPY241129C00435000 | 2024-06-18 10:16AM EDT | 435.00 | 123.27 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| SPY241129C00440000 | 2024-06-18 10:24AM EDT | 440.00 | 118.10 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| SPY241129C00445000 | 2024-06-06 3:47PM EDT | 445.00 | 101.11 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SPY241129C00450000 | 2024-06-17 3:20PM EDT | 450.00 | 109.43 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY241129C00455000 | 2024-06-06 3:48PM EDT | 455.00 | 92.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY241129C00460000 | 2024-05-20 2:07PM EDT | 460.00 | 84.38 | 98.42 | 102.00 | 0.00 | - | 1 | 7 | 34.51% |
| SPY241129C00462000 | 2024-06-10 12:59PM EDT | 462.00 | 85.81 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SPY241129C00467000 | 2024-06-17 9:31AM EDT | 467.00 | 87.59 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| SPY241129C00468000 | 2024-05-10 9:32AM EDT | 468.00 | 70.70 | 78.63 | 79.72 | 0.00 | - | - | 1 | 13.28% |
| SPY241129C00470000 | 2024-06-20 12:52PM EDT | 470.00 | 89.88 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| SPY241129C00472000 | 2024-06-20 11:22AM EDT | 472.00 | 89.52 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPY241129C00475000 | 2024-05-16 10:08AM EDT | 475.00 | 71.00 | 80.09 | 81.49 | 0.00 | - | 9 | 10 | 25.12% |
| SPY241129C00478000 | 2024-06-10 12:29PM EDT | 478.00 | 71.39 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SPY241129C00479000 | 2024-05-20 9:47AM EDT | 479.00 | 67.69 | 80.85 | 84.42 | 0.00 | - | - | 1 | 30.85% |
| SPY241129C00480000 | 2024-06-18 1:38PM EDT | 480.00 | 81.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY241129C00481000 | 2024-05-16 10:00AM EDT | 481.00 | 66.02 | 74.68 | 76.04 | 0.00 | - | 3 | 3 | 24.26% |
| SPY241129C00483000 | 2024-05-24 10:40AM EDT | 483.00 | 62.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPY241129C00485000 | 2024-06-20 1:33PM EDT | 485.00 | 74.48 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY241129C00487000 | 2024-05-16 10:17AM EDT | 487.00 | 61.05 | 69.33 | 70.66 | 0.00 | - | - | 2 | 23.42% |
| SPY241129C00490000 | 2024-06-13 11:03AM EDT | 490.00 | 64.99 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY241129C00491000 | 2024-06-20 2:50PM EDT | 491.00 | 70.81 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SPY241129C00495000 | 2024-06-14 3:58PM EDT | 495.00 | 62.64 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| SPY241129C00496000 | 2024-06-07 11:59AM EDT | 496.00 | 56.06 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| SPY241129C00498000 | 2024-05-23 1:06PM EDT | 498.00 | 51.20 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SPY241129C00500000 | 2024-06-17 2:23PM EDT | 500.00 | 63.24 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPY241129C00501000 | 2024-06-18 3:58PM EDT | 501.00 | 62.84 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| SPY241129C00502000 | 2024-06-14 2:35PM EDT | 502.00 | 56.21 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY241129C00503000 | 2024-05-15 10:53AM EDT | 503.00 | 45.41 | 55.45 | 56.64 | 0.00 | - | - | 1 | 21.22% |
| SPY241129C00505000 | 2024-05-31 11:32AM EDT | 505.00 | 37.33 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY241129C00506000 | 2024-05-28 3:53PM EDT | 506.00 | 43.88 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPY241129C00508000 | 2024-06-07 12:41PM EDT | 508.00 | 46.27 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| SPY241129C00510000 | 2024-06-17 2:23PM EDT | 510.00 | 54.64 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPY241129C00511000 | 2024-05-17 9:47AM EDT | 511.00 | 40.30 | 48.77 | 49.89 | 0.00 | - | 2 | 0 | 20.16% |
| SPY241129C00512000 | 2024-06-12 10:20AM EDT | 512.00 | 49.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY241129C00513000 | 2024-06-03 12:23PM EDT | 513.00 | 34.07 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| SPY241129C00514000 | 2024-05-10 12:22PM EDT | 514.00 | 32.88 | 39.52 | 40.36 | 0.00 | - | 3 | 0 | 13.89% |
| SPY241129C00515000 | 2024-06-12 10:44AM EDT | 515.00 | 46.64 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| SPY241129C00516000 | 2024-06-03 12:24PM EDT | 516.00 | 32.08 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| SPY241129C00517000 | 2024-06-03 12:24PM EDT | 517.00 | 31.32 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY241129C00518000 | 2024-06-13 1:18PM EDT | 518.00 | 42.56 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| SPY241129C00519000 | 2024-06-10 9:47AM EDT | 519.00 | 35.13 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY241129C00520000 | 2024-06-20 3:05PM EDT | 520.00 | 45.47 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 0.00% |
| SPY241129C00521000 | 2024-06-12 11:47AM EDT | 521.00 | 41.30 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| SPY241129C00522000 | 2024-06-17 3:11PM EDT | 522.00 | 44.84 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPY241129C00523000 | 2024-06-05 9:31AM EDT | 523.00 | 31.37 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY241129C00524000 | 2024-06-05 3:38PM EDT | 524.00 | 33.18 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY241129C00525000 | 2024-06-18 10:40AM EDT | 525.00 | 42.27 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY241129C00526000 | 2024-06-06 11:22AM EDT | 526.00 | 32.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY241129C00527000 | 2024-06-12 9:32AM EDT | 527.00 | 35.65 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| SPY241129C00528000 | 2024-06-05 9:32AM EDT | 528.00 | 27.91 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| SPY241129C00529000 | 2024-06-05 11:31AM EDT | 529.00 | 28.26 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 0.00% |
| SPY241129C00530000 | 2024-06-20 10:13AM EDT | 530.00 | 39.21 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPY241129C00531000 | 2024-06-12 9:51AM EDT | 531.00 | 33.81 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY241129C00532000 | 2024-06-20 1:49PM EDT | 532.00 | 36.23 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY241129C00533000 | 2024-06-20 1:49PM EDT | 533.00 | 35.45 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| SPY241129C00534000 | 2024-06-20 1:37PM EDT | 534.00 | 34.02 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| SPY241129C00535000 | 2024-06-20 1:37PM EDT | 535.00 | 33.31 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| SPY241129C00536000 | 2024-06-18 10:22AM EDT | 536.00 | 33.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY241129C00540000 | 2024-06-20 10:54AM EDT | 540.00 | 31.91 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| SPY241129C00545000 | 2024-06-20 10:54AM EDT | 545.00 | 28.39 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| SPY241129C00550000 | 2024-06-20 2:35PM EDT | 550.00 | 24.31 | 0.00 | 0.00 | 0.00 | - | 70 | 0 | 0.20% |
| SPY241129C00555000 | 2024-06-20 11:42AM EDT | 555.00 | 22.03 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.39% |
| SPY241129C00560000 | 2024-06-20 10:58AM EDT | 560.00 | 19.08 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| SPY241129C00565000 | 2024-06-20 11:42AM EDT | 565.00 | 16.35 | 0.00 | 0.00 | 0.00 | - | 63 | 0 | 0.78% |
| SPY241129C00570000 | 2024-06-20 3:40PM EDT | 570.00 | 12.91 | 0.00 | 0.00 | 0.00 | - | 613 | 0 | 1.56% |
| SPY241129C00575000 | 2024-06-20 3:50PM EDT | 575.00 | 10.85 | 0.00 | 0.00 | 0.00 | - | 493 | 0 | 1.56% |
| SPY241129C00580000 | 2024-06-20 3:52PM EDT | 580.00 | 9.17 | 0.00 | 0.00 | 0.00 | - | 290 | 0 | 1.56% |
| SPY241129C00585000 | 2024-06-18 1:36PM EDT | 585.00 | 7.56 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| SPY241129C00590000 | 2024-06-20 12:30PM EDT | 590.00 | 5.98 | 0.00 | 0.00 | 0.00 | - | 474 | 0 | 3.13% |
| SPY241129C00595000 | 2024-06-20 11:46AM EDT | 595.00 | 5.22 | 0.00 | 0.00 | 0.00 | - | 502 | 0 | 3.13% |
| SPY241129C00600000 | 2024-06-20 11:25AM EDT | 600.00 | 4.20 | 0.00 | 0.00 | 0.00 | - | 118 | 0 | 3.13% |
| SPY241129C00605000 | 2024-06-18 12:29PM EDT | 605.00 | 3.05 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
| SPY241129C00610000 | 2024-06-17 3:57PM EDT | 610.00 | 2.31 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 3.13% |
| SPY241129C00615000 | 2024-06-20 9:34AM EDT | 615.00 | 2.07 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
| SPY241129C00620000 | 2024-06-20 11:19AM EDT | 620.00 | 1.69 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| SPY241129C00625000 | 2024-06-20 12:31PM EDT | 625.00 | 1.18 | 0.00 | 0.00 | 0.00 | - | 400 | 0 | 3.13% |
| SPY241129C00630000 | 2024-06-20 3:25PM EDT | 630.00 | 0.94 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 3.13% |
| SPY241129C00635000 | 2024-06-20 2:43PM EDT | 635.00 | 0.78 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| SPY241129C00645000 | 2024-06-20 2:09PM EDT | 645.00 | 0.54 | 0.00 | 0.00 | 0.00 | - | 67 | 0 | 6.25% |
Putsfor29 November 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY241129P00340000 | 2024-06-20 2:22PM EDT | 340.00 | 0.67 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 12.50% |
| SPY241129P00345000 | 2024-06-11 9:50AM EDT | 345.00 | 0.76 | 0.00 | 0.00 | 0.00 | - | 111 | 0 | 12.50% |
| SPY241129P00350000 | 2024-06-17 2:06PM EDT | 350.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 12.50% |
| SPY241129P00355000 | 2024-06-18 10:21AM EDT | 355.00 | 0.76 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| SPY241129P00360000 | 2024-06-20 3:14PM EDT | 360.00 | 0.87 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| SPY241129P00365000 | 2024-06-18 10:28AM EDT | 365.00 | 0.86 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| SPY241129P00370000 | 2024-06-03 2:59PM EDT | 370.00 | 1.20 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 12.50% |
| SPY241129P00375000 | 2024-06-10 1:15PM EDT | 375.00 | 1.04 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| SPY241129P00380000 | 2024-06-13 11:00AM EDT | 380.00 | 1.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| SPY241129P00385000 | 2024-06-20 1:38PM EDT | 385.00 | 1.22 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| SPY241129P00390000 | 2024-06-14 10:36AM EDT | 390.00 | 1.26 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 12.50% |
| SPY241129P00395000 | 2024-06-17 1:19PM EDT | 395.00 | 1.25 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| SPY241129P00400000 | 2024-06-20 3:13PM EDT | 400.00 | 1.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| SPY241129P00405000 | 2024-06-18 10:19AM EDT | 405.00 | 1.38 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| SPY241129P00410000 | 2024-06-18 3:56PM EDT | 410.00 | 1.47 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| SPY241129P00415000 | 2024-06-12 11:46AM EDT | 415.00 | 1.49 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| SPY241129P00420000 | 2024-06-20 2:36PM EDT | 420.00 | 1.76 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| SPY241129P00425000 | 2024-06-17 9:38AM EDT | 425.00 | 1.97 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| SPY241129P00430000 | 2024-06-17 2:23PM EDT | 430.00 | 1.88 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| SPY241129P00435000 | 2024-06-20 10:00AM EDT | 435.00 | 1.99 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| SPY241129P00440000 | 2024-06-20 12:24PM EDT | 440.00 | 2.31 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| SPY241129P00445000 | 2024-06-10 10:22AM EDT | 445.00 | 2.69 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| SPY241129P00450000 | 2024-06-20 12:30PM EDT | 450.00 | 2.68 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| SPY241129P00455000 | 2024-06-06 9:40AM EDT | 455.00 | 3.12 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| SPY241129P00460000 | 2024-06-20 3:22PM EDT | 460.00 | 3.10 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| SPY241129P00461000 | 2024-06-12 9:30AM EDT | 461.00 | 2.89 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| SPY241129P00462000 | 2024-06-18 11:44AM EDT | 462.00 | 2.98 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| SPY241129P00463000 | 2024-06-18 9:49AM EDT | 463.00 | 3.02 | 0.00 | 0.00 | 0.00 | - | 135 | 0 | 6.25% |
| SPY241129P00464000 | 2024-06-07 9:30AM EDT | 464.00 | 3.75 | 0.00 | 0.00 | 0.00 | - | 585 | 0 | 6.25% |
| SPY241129P00465000 | 2024-06-17 1:23PM EDT | 465.00 | 3.17 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| SPY241129P00466000 | 2024-06-18 11:52AM EDT | 466.00 | 3.17 | 0.00 | 0.00 | 0.00 | - | 127 | 0 | 6.25% |
| SPY241129P00467000 | 2024-06-18 3:29PM EDT | 467.00 | 3.19 | 0.00 | 0.00 | 0.00 | - | 103 | 0 | 6.25% |
| SPY241129P00468000 | 2024-06-12 11:54AM EDT | 468.00 | 3.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| SPY241129P00469000 | 2024-06-20 3:41PM EDT | 469.00 | 3.51 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| SPY241129P00470000 | 2024-06-20 3:47PM EDT | 470.00 | 3.55 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| SPY241129P00471000 | 2024-06-18 2:53PM EDT | 471.00 | 3.41 | 0.00 | 0.00 | 0.00 | - | 264 | 0 | 6.25% |
| SPY241129P00472000 | 2024-06-18 2:36PM EDT | 472.00 | 3.48 | 0.00 | 0.00 | 0.00 | - | 256 | 0 | 3.13% |
| SPY241129P00473000 | 2024-06-18 11:58AM EDT | 473.00 | 3.54 | 0.00 | 0.00 | 0.00 | - | 1,280 | 0 | 3.13% |
| SPY241129P00475000 | 2024-06-20 3:13PM EDT | 475.00 | 3.92 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 3.13% |
| SPY241129P00476000 | 2024-06-20 11:32AM EDT | 476.00 | 3.77 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 3.13% |
| SPY241129P00477000 | 2024-06-18 11:28AM EDT | 477.00 | 3.85 | 0.00 | 0.00 | 0.00 | - | 374 | 0 | 3.13% |
| SPY241129P00478000 | 2024-06-18 2:36PM EDT | 478.00 | 3.84 | 0.00 | 0.00 | 0.00 | - | 626 | 0 | 3.13% |
| SPY241129P00479000 | 2024-06-18 1:50PM EDT | 479.00 | 3.84 | 0.00 | 0.00 | 0.00 | - | 670 | 0 | 3.13% |
| SPY241129P00480000 | 2024-06-20 3:27PM EDT | 480.00 | 4.25 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 3.13% |
| SPY241129P00481000 | 2024-06-12 10:26AM EDT | 481.00 | 3.98 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| SPY241129P00482000 | 2024-06-20 12:33PM EDT | 482.00 | 4.48 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| SPY241129P00483000 | 2024-06-10 9:34AM EDT | 483.00 | 5.29 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| SPY241129P00484000 | 2024-06-17 3:19PM EDT | 484.00 | 4.21 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| SPY241129P00485000 | 2024-06-20 3:13PM EDT | 485.00 | 4.65 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 3.13% |
| SPY241129P00486000 | 2024-06-12 3:15PM EDT | 486.00 | 4.34 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| SPY241129P00487000 | 2024-06-18 1:56PM EDT | 487.00 | 4.43 | 0.00 | 0.00 | 0.00 | - | 429 | 0 | 3.13% |
| SPY241129P00488000 | 2024-06-14 10:38AM EDT | 488.00 | 5.33 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| SPY241129P00489000 | 2024-06-20 3:56PM EDT | 489.00 | 4.89 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 3.13% |
| SPY241129P00490000 | 2024-06-20 3:20PM EDT | 490.00 | 5.04 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 3.13% |
| SPY241129P00491000 | 2024-06-18 11:13AM EDT | 491.00 | 4.93 | 0.00 | 0.00 | 0.00 | - | 77 | 0 | 3.13% |
| SPY241129P00492000 | 2024-06-18 11:34AM EDT | 492.00 | 5.01 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| SPY241129P00493000 | 2024-06-07 1:48PM EDT | 493.00 | 5.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| SPY241129P00494000 | 2024-06-07 1:48PM EDT | 494.00 | 6.07 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| SPY241129P00495000 | 2024-06-18 1:34PM EDT | 495.00 | 5.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| SPY241129P00496000 | 2024-06-07 11:28AM EDT | 496.00 | 6.59 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| SPY241129P00497000 | 2024-06-18 3:16PM EDT | 497.00 | 5.35 | 0.00 | 0.00 | 0.00 | - | 42 | 0 | 3.13% |
| SPY241129P00498000 | 2024-06-20 3:49PM EDT | 498.00 | 5.77 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| SPY241129P00499000 | 2024-06-13 12:12PM EDT | 499.00 | 6.16 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| SPY241129P00500000 | 2024-06-20 4:04PM EDT | 500.00 | 6.05 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 3.13% |
| SPY241129P00501000 | 2024-06-13 10:02AM EDT | 501.00 | 6.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| SPY241129P00502000 | 2024-06-14 12:22PM EDT | 502.00 | 6.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| SPY241129P00503000 | 2024-06-13 9:59AM EDT | 503.00 | 6.32 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| SPY241129P00504000 | 2024-06-12 12:51PM EDT | 504.00 | 6.29 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
| SPY241129P00505000 | 2024-06-18 2:22PM EDT | 505.00 | 6.26 | 0.00 | 0.00 | 0.00 | - | 263 | 0 | 3.13% |
| SPY241129P00506000 | 2024-06-13 12:12PM EDT | 506.00 | 7.08 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| SPY241129P00507000 | 2024-06-20 3:41PM EDT | 507.00 | 6.81 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| SPY241129P00508000 | 2024-06-18 3:48PM EDT | 508.00 | 6.63 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
| SPY241129P00509000 | 2024-06-12 9:38AM EDT | 509.00 | 7.19 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| SPY241129P00510000 | 2024-06-20 3:20PM EDT | 510.00 | 7.36 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 1.56% |
| SPY241129P00511000 | 2024-06-20 1:09PM EDT | 511.00 | 7.71 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 1.56% |
| SPY241129P00512000 | 2024-06-11 3:29PM EDT | 512.00 | 8.96 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 1.56% |
| SPY241129P00513000 | 2024-06-20 12:30PM EDT | 513.00 | 7.77 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| SPY241129P00514000 | 2024-06-20 1:26PM EDT | 514.00 | 8.15 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 1.56% |
| SPY241129P00515000 | 2024-06-20 2:03PM EDT | 515.00 | 7.94 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| SPY241129P00516000 | 2024-06-20 1:43PM EDT | 516.00 | 8.37 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| SPY241129P00517000 | 2024-06-18 1:52PM EDT | 517.00 | 7.84 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 1.56% |
| SPY241129P00518000 | 2024-06-20 12:25PM EDT | 518.00 | 8.45 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| SPY241129P00519000 | 2024-06-18 9:30AM EDT | 519.00 | 8.35 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 1.56% |
| SPY241129P00520000 | 2024-06-20 2:03PM EDT | 520.00 | 8.80 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 1.56% |
| SPY241129P00521000 | 2024-06-12 9:55AM EDT | 521.00 | 9.16 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| SPY241129P00522000 | 2024-06-20 1:20PM EDT | 522.00 | 9.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| SPY241129P00523000 | 2024-06-13 9:55AM EDT | 523.00 | 9.56 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| SPY241129P00524000 | 2024-06-17 3:12PM EDT | 524.00 | 9.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| SPY241129P00525000 | 2024-06-20 10:57AM EDT | 525.00 | 9.28 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| SPY241129P00526000 | 2024-06-20 1:00PM EDT | 526.00 | 10.15 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 1.56% |
| SPY241129P00527000 | 2024-06-18 12:01PM EDT | 527.00 | 9.77 | 0.00 | 0.00 | 0.00 | - | 130 | 0 | 1.56% |
| SPY241129P00528000 | 2024-06-20 3:37PM EDT | 528.00 | 10.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| SPY241129P00529000 | 2024-06-20 1:36PM EDT | 529.00 | 11.22 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| SPY241129P00530000 | 2024-06-20 3:13PM EDT | 530.00 | 11.03 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.78% |
| SPY241129P00531000 | 2024-06-20 12:30PM EDT | 531.00 | 11.30 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.78% |
| SPY241129P00532000 | 2024-06-14 3:38PM EDT | 532.00 | 12.21 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| SPY241129P00533000 | 2024-06-18 11:50AM EDT | 533.00 | 11.17 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| SPY241129P00534000 | 2024-06-20 1:36PM EDT | 534.00 | 12.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.78% |
| SPY241129P00535000 | 2024-06-20 2:48PM EDT | 535.00 | 12.06 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 0.78% |
| SPY241129P00536000 | 2024-06-20 9:34AM EDT | 536.00 | 11.56 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| SPY241129P00540000 | 2024-06-20 3:35PM EDT | 540.00 | 13.45 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 0.39% |
| SPY241129P00545000 | 2024-06-20 4:14PM EDT | 545.00 | 15.23 | 0.00 | 0.00 | 0.00 | - | 45 | 0 | 0.20% |
| SPY241129P00550000 | 2024-06-20 3:12PM EDT | 550.00 | 17.15 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| SPY241129P00555000 | 2024-06-20 1:09PM EDT | 555.00 | 19.68 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| SPY241129P00560000 | 2024-06-20 10:03AM EDT | 560.00 | 19.79 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| SPY241129P00565000 | 2024-06-20 1:39PM EDT | 565.00 | 24.96 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| SPY241129P00570000 | 2024-06-20 3:52PM EDT | 570.00 | 26.77 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| SPY241129P00575000 | 2024-06-20 3:54PM EDT | 575.00 | 30.28 | 0.00 | 0.00 | 0.00 | - | 925 | 0 | 0.00% |
| SPY241129P00580000 | 2024-06-20 10:04AM EDT | 580.00 | 32.49 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPY241129P00590000 | 2024-05-29 12:38PM EDT | 590.00 | 62.96 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| SPY241129P00600000 | 2024-05-29 12:38PM EDT | 600.00 | 73.18 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| SPY241129P00605000 | 2024-06-17 3:32PM EDT | 605.00 | 58.22 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPY241129P00610000 | 2024-05-16 9:53AM EDT | 610.00 | 79.72 | 67.87 | 69.41 | 0.00 | - | - | 0 | 17.60% |
| SPY241129P00630000 | 2024-05-20 10:38AM EDT | 630.00 | 98.80 | 81.16 | 84.62 | 0.00 | - | 2 | 0 | 14.19% |
| SPY241129P00635000 | 2024-05-17 3:17PM EDT | 635.00 | 105.88 | 92.82 | 94.45 | 0.00 | - | 2 | 0 | 21.49% |
© 2024 Yahoo. All rights reserved.