SPDR S&P 500 ETF (SPY)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 10:33AM EDT. Market open.
Callsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY241220C00120000 | 2024-04-25 3:39PM EDT | 120.00 | 384.87 | 389.66 | 391.34 | 0.00 | - | 4 | 88 | 96.92% |
| SPY241220C00130000 | 2024-04-10 10:05AM EDT | 130.00 | 386.10 | 380.18 | 381.60 | 0.00 | - | 1 | 20 | 94.41% |
| SPY241220C00140000 | 2024-03-19 3:31PM EDT | 140.00 | 377.95 | 361.22 | 362.95 | 0.00 | - | 1 | 3 | 0.00% |
| SPY241220C00150000 | 2024-04-12 1:54PM EDT | 150.00 | 363.78 | 360.94 | 362.38 | 0.00 | - | 1 | 19 | 89.20% |
| SPY241220C00160000 | 2024-04-25 9:30AM EDT | 160.00 | 342.23 | 351.16 | 352.72 | 0.00 | - | 1 | 9 | 86.11% |
| SPY241220C00170000 | 2024-04-19 11:21AM EDT | 170.00 | 331.64 | 341.57 | 343.20 | 0.00 | - | 1 | 1 | 83.84% |
| SPY241220C00180000 | 2024-04-04 9:30AM EDT | 180.00 | 347.71 | 332.10 | 333.50 | 0.00 | - | 4 | 19 | 81.45% |
| SPY241220C00185000 | 2024-04-02 3:38PM EDT | 185.00 | 338.46 | 327.15 | 328.72 | 0.00 | - | 1 | 13 | 79.99% |
| SPY241220C00190000 | 2024-04-18 12:49PM EDT | 190.00 | 315.43 | 322.31 | 323.91 | 0.00 | - | 2 | 17 | 78.69% |
| SPY241220C00195000 | 2024-02-13 1:55PM EDT | 195.00 | 304.00 | 322.66 | 325.03 | 0.00 | - | 1 | 9 | 93.08% |
| SPY241220C00200000 | 2024-04-24 10:16AM EDT | 200.00 | 310.71 | 312.76 | 314.36 | 0.00 | - | 2 | 281 | 76.49% |
| SPY241220C00205000 | 2024-04-17 11:02AM EDT | 205.00 | 303.60 | 307.96 | 309.48 | 0.00 | - | 2 | 1,164 | 75.18% |
| SPY241220C00210000 | 2024-04-22 9:57AM EDT | 210.00 | 293.12 | 303.09 | 304.62 | 0.00 | - | 2 | 28 | 73.82% |
| SPY241220C00215000 | 2024-04-22 9:43AM EDT | 215.00 | 287.77 | 298.31 | 299.81 | 0.00 | - | 2 | 51 | 72.68% |
| SPY241220C00220000 | 2024-04-19 9:32AM EDT | 220.00 | 285.13 | 293.50 | 295.00 | 0.00 | - | 2 | 162 | 71.52% |
| SPY241220C00225000 | 2024-04-22 4:11PM EDT | 225.00 | 280.11 | 288.85 | 290.24 | 0.00 | - | 6 | 281 | 70.64% |
| SPY241220C00230000 | 2024-04-18 2:38PM EDT | 230.00 | 275.11 | 283.93 | 285.45 | 0.00 | - | 406 | 415 | 69.36% |
| SPY241220C00235000 | 2024-04-18 3:08PM EDT | 235.00 | 271.06 | 279.14 | 280.62 | 0.00 | - | 107 | 83 | 68.21% |
| SPY241220C00240000 | 2024-04-19 11:40AM EDT | 240.00 | 264.72 | 274.57 | 275.86 | 0.00 | - | 4 | 203 | 67.43% |
| SPY241220C00245000 | 2024-04-22 12:12PM EDT | 245.00 | 259.38 | 269.53 | 270.97 | 0.00 | - | 2 | 73 | 65.92% |
| SPY241220C00250000 | 2024-04-18 11:10AM EDT | 250.00 | 260.29 | 264.94 | 266.28 | 0.00 | - | 92 | 338 | 65.20% |
| SPY241220C00255000 | 2024-04-18 4:13PM EDT | 255.00 | 251.82 | 259.95 | 261.44 | 0.00 | - | 2 | 70 | 63.85% |
| SPY241220C00260000 | 2024-04-19 9:39AM EDT | 260.00 | 246.54 | 255.41 | 256.74 | 0.00 | - | 2 | 209 | 63.15% |
| SPY241220C00265000 | 2024-04-22 9:45AM EDT | 265.00 | 239.89 | 250.38 | 251.85 | 0.00 | - | 2 | 111 | 61.73% |
| SPY241220C00270000 | 2024-04-19 1:03PM EDT | 270.00 | 235.03 | 245.65 | 247.09 | 0.00 | - | 4 | 209 | 60.77% |
| SPY241220C00275000 | 2024-04-19 3:10PM EDT | 275.00 | 227.45 | 240.77 | 242.18 | 0.00 | - | 2 | 159 | 59.52% |
| SPY241220C00280000 | 2024-04-18 11:12AM EDT | 280.00 | 231.77 | 236.05 | 237.35 | 0.00 | - | 6 | 95 | 58.51% |
| SPY241220C00285000 | 2024-04-08 9:33AM EDT | 285.00 | 243.06 | 231.13 | 232.56 | 0.00 | - | 2 | 116 | 57.36% |
| SPY241220C00290000 | 2024-04-17 1:24PM EDT | 290.00 | 220.35 | 226.49 | 227.88 | 0.00 | - | 2 | 164 | 56.57% |
| SPY241220C00295000 | 2024-04-17 11:27AM EDT | 295.00 | 216.98 | 221.74 | 223.03 | 0.00 | - | 2 | 306 | 55.53% |
| SPY241220C00300000 | 2024-04-26 3:57PM EDT | 300.00 | 216.96 | 217.19 | 218.40 | 0.00 | - | 10 | 909 | 54.85% |
| SPY241220C00305000 | 2024-04-24 10:11AM EDT | 305.00 | 210.94 | 212.19 | 213.52 | 0.00 | - | 62 | 468 | 53.58% |
| SPY241220C00310000 | 2024-04-29 3:03PM EDT | 310.00 | 206.89 | 207.27 | 208.79 | 0.00 | - | 1 | 1,052 | 52.52% |
| SPY241220C00315000 | 2024-04-25 9:33AM EDT | 315.00 | 193.42 | 202.51 | 203.87 | 0.00 | - | 2 | 240 | 51.43% |
| SPY241220C00320000 | 2024-04-25 9:55AM EDT | 320.00 | 188.01 | 198.10 | 199.28 | 0.00 | - | 103 | 779 | 50.87% |
| SPY241220C00325000 | 2024-04-29 2:28PM EDT | 325.00 | 194.42 | 193.18 | 194.46 | 0.00 | - | 2 | 529 | 50.67% |
| SPY241220C00330000 | 2024-04-25 9:34AM EDT | 330.00 | 179.21 | 188.38 | 189.77 | 0.00 | - | 84 | 1,321 | 49.79% |
| SPY241220C00335000 | 2024-04-17 3:36PM EDT | 335.00 | 177.30 | 183.66 | 184.90 | 0.00 | - | 4 | 184 | 48.65% |
| SPY241220C00340000 | 2024-04-26 9:31AM EDT | 340.00 | 176.78 | 179.02 | 180.32 | 0.00 | - | 2 | 954 | 47.91% |
| SPY241220C00345000 | 2024-04-16 3:07PM EDT | 345.00 | 172.73 | 174.38 | 175.61 | 0.00 | - | 2 | 267 | 47.00% |
| SPY241220C00350000 | 2024-04-29 1:21PM EDT | 350.00 | 170.82 | 169.46 | 170.68 | 0.00 | - | 2 | 1,437 | 45.80% |
| SPY241220C00355000 | 2024-04-25 11:07AM EDT | 355.00 | 155.87 | 164.68 | 165.92 | 0.00 | - | 3 | 1,805 | 44.82% |
| SPY241220C00360000 | 2024-04-24 1:12PM EDT | 360.00 | 156.74 | 160.13 | 161.27 | 0.00 | - | 14 | 2,179 | 43.98% |
| SPY241220C00365000 | 2024-04-29 1:09PM EDT | 365.00 | 156.46 | 155.27 | 156.45 | 0.00 | - | 2 | 1,011 | 42.93% |
| SPY241220C00370000 | 2024-04-29 1:10PM EDT | 370.00 | 151.88 | 150.57 | 151.74 | 0.00 | - | 6 | 1,904 | 42.01% |
| SPY241220C00375000 | 2024-04-29 12:17PM EDT | 375.00 | 147.31 | 145.88 | 147.03 | 0.00 | - | 3 | 1,124 | 41.09% |
| SPY241220C00380000 | 2024-04-29 2:52PM EDT | 380.00 | 141.89 | 141.17 | 142.26 | 0.00 | - | 8 | 2,070 | 40.10% |
| SPY241220C00385000 | 2024-04-29 2:52PM EDT | 385.00 | 136.76 | 136.56 | 137.69 | 0.00 | - | 14 | 3,584 | 39.32% |
| SPY241220C00390000 | 2024-04-29 1:00PM EDT | 390.00 | 133.16 | 131.84 | 132.91 | 0.00 | - | 2 | 4,049 | 38.31% |
| SPY241220C00395000 | 2024-04-29 2:52PM EDT | 395.00 | 127.64 | 127.22 | 128.25 | 0.00 | - | 20 | 3,008 | 37.43% |
| SPY241220C00400000 | 2024-04-29 2:52PM EDT | 400.00 | 122.90 | 122.58 | 123.69 | 0.00 | - | 11 | 9,151 | 36.63% |
| SPY241220C00405000 | 2024-04-29 1:09PM EDT | 405.00 | 119.11 | 118.02 | 119.10 | 0.00 | - | 8 | 10,869 | 35.80% |
| SPY241220C00410000 | 2024-04-29 1:00PM EDT | 410.00 | 114.72 | 113.46 | 114.44 | 0.00 | - | 38 | 11,137 | 34.89% |
| SPY241220C00415000 | 2024-04-29 12:17PM EDT | 415.00 | 109.76 | 108.80 | 109.78 | 0.00 | - | 3 | 8,335 | 33.97% |
| SPY241220C00420000 | 2024-04-30 10:04AM EDT | 420.00 | 104.55 | 104.29 | 105.25 | +0.50 | +0.48% | 18 | 9,571 | 33.16% |
| SPY241220C00425000 | 2024-04-29 12:05PM EDT | 425.00 | 100.44 | 99.76 | 100.90 | 0.00 | - | 7 | 9,656 | 32.49% |
| SPY241220C00430000 | 2024-04-29 1:57PM EDT | 430.00 | 96.81 | 95.28 | 96.23 | 0.00 | - | 4 | 9,154 | 31.52% |
| SPY241220C00435000 | 2024-04-29 2:50PM EDT | 435.00 | 91.27 | 90.83 | 91.76 | 0.00 | - | 9 | 10,463 | 30.72% |
| SPY241220C00440000 | 2024-04-25 11:10AM EDT | 440.00 | 78.84 | 86.43 | 87.51 | 0.00 | - | 18 | 10,857 | 30.07% |
| SPY241220C00445000 | 2024-04-29 12:17PM EDT | 445.00 | 83.39 | 82.06 | 83.01 | 0.00 | - | 6 | 10,490 | 29.20% |
| SPY241220C00450000 | 2024-04-30 9:43AM EDT | 450.00 | 78.35 | 77.75 | 78.72 | +0.69 | +0.89% | 1 | 19,659 | 28.47% |
| SPY241220C00455000 | 2024-04-29 3:42PM EDT | 455.00 | 74.17 | 73.71 | 74.59 | 0.00 | - | 1 | 14,089 | 27.83% |
| SPY241220C00460000 | 2024-04-29 3:29PM EDT | 460.00 | 69.40 | 69.33 | 70.21 | 0.00 | - | 17 | 20,912 | 26.98% |
| SPY241220C00465000 | 2024-04-26 3:05PM EDT | 465.00 | 66.30 | 65.31 | 66.08 | 0.00 | - | 5 | 8,178 | 26.29% |
| SPY241220C00470000 | 2024-04-29 11:31AM EDT | 470.00 | 62.03 | 61.11 | 61.94 | 0.00 | - | 2 | 7,917 | 25.55% |
| SPY241220C00475000 | 2024-04-29 3:30PM EDT | 475.00 | 57.17 | 57.17 | 57.93 | 0.00 | - | 38 | 6,754 | 24.87% |
| SPY241220C00480000 | 2024-04-29 10:56AM EDT | 480.00 | 54.45 | 53.34 | 54.10 | 0.00 | - | 17 | 13,089 | 24.27% |
| SPY241220C00485000 | 2024-04-29 11:03AM EDT | 485.00 | 50.50 | 49.41 | 50.08 | 0.00 | - | 243 | 5,240 | 23.50% |
| SPY241220C00490000 | 2024-04-30 9:51AM EDT | 490.00 | 45.90 | 45.67 | 46.38 | -0.76 | -1.63% | 1 | 15,653 | 22.89% |
| SPY241220C00495000 | 2024-04-30 9:36AM EDT | 495.00 | 42.29 | 42.12 | 42.72 | -0.88 | -2.04% | 5 | 11,407 | 22.26% |
| SPY241220C00500000 | 2024-04-30 9:58AM EDT | 500.00 | 38.77 | 38.56 | 39.16 | -0.33 | -0.84% | 8 | 11,796 | 21.63% |
| SPY241220C00505000 | 2024-04-29 2:20PM EDT | 505.00 | 35.91 | 35.08 | 35.67 | 0.00 | - | 27 | 5,266 | 20.99% |
| SPY241220C00510000 | 2024-04-30 10:01AM EDT | 510.00 | 32.23 | 31.81 | 32.33 | -0.71 | -2.16% | 16 | 9,012 | 20.38% |
| SPY241220C00515000 | 2024-04-29 3:30PM EDT | 515.00 | 29.17 | 28.96 | 29.23 | +0.46 | +1.60% | 2 | 9,203 | 19.85% |
| SPY241220C00520000 | 2024-04-30 9:48AM EDT | 520.00 | 26.01 | 25.92 | 26.18 | +0.26 | +1.01% | 1 | 15,832 | 19.28% |
| SPY241220C00525000 | 2024-04-29 3:20PM EDT | 525.00 | 23.00 | 23.14 | 23.20 | 0.00 | - | 1,206 | 9,590 | 18.67% |
| SPY241220C00530000 | 2024-04-29 3:20PM EDT | 530.00 | 20.31 | 20.52 | 20.59 | 0.00 | - | 283 | 6,957 | 18.20% |
| SPY241220C00535000 | 2024-04-30 10:01AM EDT | 535.00 | 17.99 | 17.93 | 17.99 | +0.40 | +2.27% | 3 | 9,058 | 17.65% |
| SPY241220C00540000 | 2024-04-30 9:56AM EDT | 540.00 | 15.54 | 15.66 | 15.73 | -0.30 | -1.89% | 2 | 12,655 | 17.22% |
| SPY241220C00545000 | 2024-04-29 3:49PM EDT | 545.00 | 13.52 | 13.47 | 13.52 | 0.00 | - | 28 | 14,891 | 16.72% |
| SPY241220C00550000 | 2024-04-30 10:13AM EDT | 550.00 | 11.50 | 11.56 | 11.60 | -0.30 | -2.54% | 16 | 10,350 | 16.31% |
| SPY241220C00555000 | 2024-04-29 12:22PM EDT | 555.00 | 10.28 | 9.82 | 9.87 | 0.00 | - | 5 | 11,535 | 15.92% |
| SPY241220C00560000 | 2024-04-29 3:54PM EDT | 560.00 | 8.51 | 8.30 | 8.34 | 0.00 | - | 169 | 10,119 | 15.56% |
| SPY241220C00565000 | 2024-04-29 4:01PM EDT | 565.00 | 6.96 | 6.94 | 6.99 | -0.39 | -5.31% | 2 | 9,801 | 15.23% |
| SPY241220C00570000 | 2024-04-30 9:34AM EDT | 570.00 | 5.75 | 5.76 | 5.81 | -0.27 | -4.49% | 2 | 9,784 | 14.92% |
| SPY241220C00575000 | 2024-04-29 1:23PM EDT | 575.00 | 5.10 | 4.74 | 4.79 | 0.00 | - | 3 | 13,434 | 14.63% |
| SPY241220C00580000 | 2024-04-29 3:39PM EDT | 580.00 | 3.95 | 3.90 | 3.94 | 0.00 | - | 169 | 2,952 | 14.39% |
| SPY241220C00585000 | 2024-04-29 3:31PM EDT | 585.00 | 3.22 | 3.18 | 3.22 | 0.00 | - | 20 | 1,745 | 14.17% |
| SPY241220C00590000 | 2024-04-30 9:41AM EDT | 590.00 | 2.62 | 2.59 | 2.63 | -0.02 | -0.76% | 1 | 2,749 | 13.99% |
| SPY241220C00595000 | 2024-04-29 3:58PM EDT | 595.00 | 2.19 | 2.11 | 2.15 | 0.00 | - | 35 | 3,629 | 13.84% |
| SPY241220C00600000 | 2024-04-30 9:32AM EDT | 600.00 | 1.73 | 1.71 | 1.74 | -0.03 | -1.70% | 3 | 21,782 | 13.70% |
| SPY241220C00605000 | 2024-04-29 10:40AM EDT | 605.00 | 1.54 | 1.38 | 1.41 | 0.00 | - | 1 | 1,431 | 13.58% |
| SPY241220C00610000 | 2024-04-29 3:22PM EDT | 610.00 | 1.16 | 1.12 | 1.15 | 0.00 | - | 11 | 3,455 | 13.51% |
| SPY241220C00615000 | 2024-04-30 9:44AM EDT | 615.00 | 0.96 | 0.92 | 0.94 | -0.03 | -3.03% | 15 | 1,264 | 13.46% |
| SPY241220C00620000 | 2024-04-29 3:43PM EDT | 620.00 | 0.77 | 0.75 | 0.78 | 0.00 | - | 5 | 1,166 | 13.45% |
| SPY241220C00625000 | 2024-04-29 11:35AM EDT | 625.00 | 0.67 | 0.63 | 0.65 | 0.00 | - | 2 | 6,658 | 13.47% |
| SPY241220C00630000 | 2024-04-25 11:45AM EDT | 630.00 | 0.45 | 0.52 | 0.54 | 0.00 | - | 31 | 2,296 | 13.48% |
| SPY241220C00635000 | 2024-04-29 11:05AM EDT | 635.00 | 0.48 | 0.44 | 0.46 | 0.00 | - | 1 | 2,211 | 13.54% |
| SPY241220C00640000 | 2024-04-26 2:31PM EDT | 640.00 | 0.40 | 0.37 | 0.38 | 0.00 | - | 2 | 2,905 | 13.55% |
| SPY241220C00645000 | 2024-04-29 2:18PM EDT | 645.00 | 0.34 | 0.31 | 0.33 | 0.00 | - | 1 | 2,608 | 13.66% |
| SPY241220C00650000 | 2024-04-30 10:01AM EDT | 650.00 | 0.27 | 0.26 | 0.28 | -0.02 | -6.90% | 12 | 2,392 | 13.72% |
| SPY241220C00655000 | 2024-04-29 2:29PM EDT | 655.00 | 0.23 | 0.22 | 0.24 | 0.00 | - | 1 | 1,934 | 13.79% |
| SPY241220C00660000 | 2024-04-29 3:15PM EDT | 660.00 | 0.19 | 0.19 | 0.20 | 0.00 | - | 2 | 566 | 13.82% |
| SPY241220C00665000 | 2024-04-29 10:25AM EDT | 665.00 | 0.18 | 0.16 | 0.18 | 0.00 | - | 1 | 828 | 13.99% |
| SPY241220C00670000 | 2024-04-26 3:18PM EDT | 670.00 | 0.14 | 0.14 | 0.15 | 0.00 | - | 1 | 1,544 | 14.01% |
| SPY241220C00675000 | 2024-04-30 10:02AM EDT | 675.00 | 0.13 | 0.12 | 0.14 | -0.02 | -13.33% | 10 | 2,394 | 14.23% |
| SPY241220C00680000 | 2024-04-26 1:21PM EDT | 680.00 | 0.11 | 0.11 | 0.12 | 0.00 | - | 100 | 2,593 | 14.28% |
| SPY241220C00685000 | 2024-04-26 1:38PM EDT | 685.00 | 0.11 | 0.09 | 0.10 | 0.00 | - | 70 | 875 | 14.31% |
| SPY241220C00690000 | 2024-04-29 2:30PM EDT | 690.00 | 0.08 | 0.08 | 0.09 | 0.00 | - | 6 | 2,321 | 14.45% |
| SPY241220C00695000 | 2024-04-29 3:06PM EDT | 695.00 | 0.08 | 0.06 | 0.00 | 0.00 | - | 1 | 2,492 | 6.25% |
| SPY241220C00700000 | 2024-04-29 2:48PM EDT | 700.00 | 0.07 | 0.06 | 0.07 | 0.00 | - | 51 | 3,153 | 14.67% |
| SPY241220C00705000 | 2024-04-29 11:24AM EDT | 705.00 | 0.07 | 0.06 | 0.07 | 0.00 | - | 11 | 1,178 | 14.94% |
| SPY241220C00710000 | 2024-04-12 11:08AM EDT | 710.00 | 0.10 | 0.04 | 0.06 | 0.00 | - | 1 | 632 | 15.04% |
| SPY241220C00715000 | 2024-04-24 1:52PM EDT | 715.00 | 0.04 | 0.04 | 0.05 | 0.00 | - | 2 | 1,983 | 15.04% |
| SPY241220C00720000 | 2024-04-26 10:58AM EDT | 720.00 | 0.05 | 0.04 | 0.05 | 0.00 | - | 3 | 88,707 | 15.28% |
| SPY241220C00725000 | 2024-04-16 1:00PM EDT | 725.00 | 0.05 | 0.03 | 0.05 | 0.00 | - | 1 | 305 | 15.58% |
| SPY241220C00730000 | 2024-04-15 9:30AM EDT | 730.00 | 0.09 | 0.03 | 0.04 | 0.00 | - | 1 | 738 | 15.53% |
| SPY241220C00735000 | 2024-04-26 2:16PM EDT | 735.00 | 0.04 | 0.02 | 0.04 | 0.00 | - | 2 | 511 | 15.77% |
| SPY241220C00740000 | 2024-04-24 12:32PM EDT | 740.00 | 0.04 | 0.02 | 0.04 | 0.00 | - | 1 | 451 | 16.02% |
| SPY241220C00745000 | 2024-04-19 3:24PM EDT | 745.00 | 0.02 | 0.02 | 0.03 | 0.00 | - | 1 | 389 | 15.92% |
| SPY241220C00750000 | 2024-04-23 2:14PM EDT | 750.00 | 0.02 | 0.02 | 0.03 | 0.00 | - | 1 | 15 | 16.11% |
| SPY241220C00755000 | 2024-04-25 9:30AM EDT | 755.00 | 0.03 | 0.01 | 0.03 | 0.00 | - | 2 | 257 | 16.41% |
| SPY241220C00760000 | 2024-04-15 2:26PM EDT | 760.00 | 0.05 | 0.01 | 0.03 | 0.00 | - | 1 | 6 | 16.60% |
| SPY241220C00765000 | 2024-04-24 1:30PM EDT | 765.00 | 0.03 | 0.01 | 0.03 | 0.00 | - | 20 | 39 | 16.90% |
| SPY241220C00770000 | 2024-04-30 9:51AM EDT | 770.00 | 0.02 | 0.01 | 0.03 | 0.00 | - | 50 | 153 | 17.09% |
Putsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY241220P00120000 | 2024-04-30 10:17AM EDT | 120.00 | 0.05 | 0.05 | 0.06 | 0.00 | - | 101 | 47,867 | 61.13% |
| SPY241220P00130000 | 2024-04-29 12:37PM EDT | 130.00 | 0.07 | 0.06 | 0.08 | 0.00 | - | 3,000 | 17,475 | 59.08% |
| SPY241220P00140000 | 2024-04-25 9:30AM EDT | 140.00 | 0.11 | 0.08 | 0.09 | 0.00 | - | 20 | 11,118 | 57.03% |
| SPY241220P00150000 | 2024-04-29 1:28PM EDT | 150.00 | 0.10 | 0.10 | 0.00 | 0.00 | - | 42 | 13,159 | 51.47% |
| SPY241220P00160000 | 2024-04-25 2:49PM EDT | 160.00 | 0.15 | 0.12 | 0.13 | 0.00 | - | 5 | 2,788 | 53.27% |
| SPY241220P00170000 | 2024-04-29 1:45PM EDT | 170.00 | 0.16 | 0.15 | 0.16 | 0.00 | - | 2,002 | 4,247 | 51.76% |
| SPY241220P00180000 | 2024-04-29 2:46PM EDT | 180.00 | 0.18 | 0.18 | 0.19 | 0.00 | - | 15 | 1,593 | 50.10% |
| SPY241220P00185000 | 2024-04-29 12:37PM EDT | 185.00 | 0.20 | 0.19 | 0.21 | 0.00 | - | 200 | 1,936 | 49.51% |
| SPY241220P00190000 | 2024-04-29 2:29PM EDT | 190.00 | 0.21 | 0.21 | 0.22 | 0.00 | - | 1 | 8,575 | 48.54% |
| SPY241220P00195000 | 2024-04-26 4:06PM EDT | 195.00 | 0.23 | 0.22 | 0.24 | -0.02 | -8.00% | 10 | 1,050 | 47.80% |
| SPY241220P00200000 | 2024-04-30 9:45AM EDT | 200.00 | 0.25 | 0.24 | 0.26 | 0.00 | - | 10 | 5,886 | 47.05% |
| SPY241220P00205000 | 2024-04-29 9:33AM EDT | 205.00 | 0.28 | 0.26 | 0.28 | 0.00 | - | 10 | 730 | 46.29% |
| SPY241220P00210000 | 2024-04-25 4:02PM EDT | 210.00 | 0.35 | 0.29 | 0.30 | 0.00 | - | 1 | 400 | 45.51% |
| SPY241220P00215000 | 2024-04-30 10:08AM EDT | 215.00 | 0.31 | 0.31 | 0.33 | -0.01 | -3.12% | 75 | 2,327 | 44.87% |
| SPY241220P00220000 | 2024-04-29 10:26AM EDT | 220.00 | 0.36 | 0.33 | 0.35 | 0.00 | - | 1 | 5,300 | 44.09% |
| SPY241220P00225000 | 2024-04-29 2:08PM EDT | 225.00 | 0.36 | 0.36 | 0.37 | 0.00 | - | 6 | 1,968 | 43.29% |
| SPY241220P00230000 | 2024-04-29 11:42AM EDT | 230.00 | 0.40 | 0.38 | 0.39 | 0.00 | - | 3 | 3,053 | 42.48% |
| SPY241220P00235000 | 2024-04-30 9:34AM EDT | 235.00 | 0.42 | 0.41 | 0.42 | -0.03 | -6.67% | 10 | 971 | 41.80% |
| SPY241220P00240000 | 2024-04-26 4:14PM EDT | 240.00 | 0.49 | 0.43 | 0.45 | 0.00 | - | 8 | 2,943 | 41.11% |
| SPY241220P00245000 | 2024-04-29 9:30AM EDT | 245.00 | 0.51 | 0.46 | 0.48 | 0.00 | - | 1 | 2,060 | 40.43% |
| SPY241220P00250000 | 2024-04-29 10:22AM EDT | 250.00 | 0.52 | 0.50 | 0.52 | 0.00 | - | 1 | 11,796 | 39.82% |
| SPY241220P00255000 | 2024-04-29 4:03PM EDT | 255.00 | 0.54 | 0.53 | 0.54 | 0.00 | - | 1 | 458 | 39.01% |
| SPY241220P00260000 | 2024-04-30 9:40AM EDT | 260.00 | 0.57 | 0.56 | 0.58 | -0.05 | -8.06% | 2 | 3,702 | 38.39% |
| SPY241220P00265000 | 2024-04-29 12:17PM EDT | 265.00 | 0.60 | 0.60 | 0.62 | 0.00 | - | 105 | 6,866 | 37.76% |
| SPY241220P00270000 | 2024-04-29 11:52AM EDT | 270.00 | 0.66 | 0.64 | 0.65 | 0.00 | - | 15 | 10,473 | 37.02% |
| SPY241220P00275000 | 2024-04-26 3:02PM EDT | 275.00 | 0.74 | 0.67 | 0.69 | 0.00 | - | 6 | 7,365 | 36.37% |
| SPY241220P00280000 | 2024-04-29 1:00PM EDT | 280.00 | 0.73 | 0.72 | 0.73 | 0.00 | - | 402 | 4,453 | 35.71% |
| SPY241220P00285000 | 2024-04-29 10:34AM EDT | 285.00 | 0.80 | 0.77 | 0.78 | 0.00 | - | 2 | 5,459 | 35.10% |
| SPY241220P00290000 | 2024-04-29 12:17PM EDT | 290.00 | 0.81 | 0.81 | 0.82 | 0.00 | - | 7 | 7,008 | 34.42% |
| SPY241220P00295000 | 2024-04-29 9:39AM EDT | 295.00 | 0.92 | 0.86 | 0.88 | 0.00 | - | 60 | 4,221 | 33.85% |
| SPY241220P00300000 | 2024-04-30 9:50AM EDT | 300.00 | 0.92 | 0.91 | 0.92 | -0.05 | -5.15% | 11 | 15,085 | 33.15% |
| SPY241220P00305000 | 2024-04-22 12:17PM EDT | 305.00 | 1.37 | 0.96 | 0.98 | 0.00 | - | 100 | 2,482 | 32.57% |
| SPY241220P00310000 | 2024-04-29 3:03PM EDT | 310.00 | 1.08 | 1.02 | 1.03 | 0.00 | - | 55 | 3,803 | 31.91% |
| SPY241220P00315000 | 2024-04-29 1:42PM EDT | 315.00 | 1.09 | 1.09 | 1.10 | 0.00 | - | 100 | 3,456 | 31.35% |
| SPY241220P00320000 | 2024-04-29 2:52PM EDT | 320.00 | 1.19 | 1.14 | 1.16 | 0.00 | - | 19 | 32,708 | 30.73% |
| SPY241220P00325000 | 2024-04-29 12:17PM EDT | 325.00 | 1.21 | 1.22 | 1.24 | 0.00 | - | 3 | 8,336 | 30.18% |
| SPY241220P00330000 | 2024-04-30 10:13AM EDT | 330.00 | 1.31 | 1.28 | 1.29 | +0.01 | +0.77% | 1 | 16,005 | 29.49% |
| SPY241220P00335000 | 2024-04-25 3:45PM EDT | 335.00 | 1.63 | 1.36 | 1.37 | 0.00 | - | 9 | 7,082 | 28.91% |
| SPY241220P00340000 | 2024-04-30 10:11AM EDT | 340.00 | 1.45 | 1.44 | 1.46 | -0.05 | -3.33% | 5 | 10,044 | 28.36% |
| SPY241220P00345000 | 2024-04-26 11:19AM EDT | 345.00 | 1.67 | 1.52 | 1.54 | 0.00 | - | 51 | 6,349 | 27.76% |
| SPY241220P00350000 | 2024-04-29 12:32PM EDT | 350.00 | 1.62 | 1.61 | 1.63 | 0.00 | - | 110 | 18,965 | 27.17% |
| SPY241220P00355000 | 2024-04-30 9:50AM EDT | 355.00 | 1.74 | 1.72 | 1.74 | -0.02 | -1.14% | 10 | 9,236 | 26.64% |
| SPY241220P00360000 | 2024-04-29 3:43PM EDT | 360.00 | 1.85 | 1.81 | 1.84 | -0.03 | -1.60% | 1 | 10,970 | 26.06% |
| SPY241220P00365000 | 2024-04-29 11:33AM EDT | 365.00 | 1.99 | 1.93 | 1.96 | 0.00 | - | 24 | 5,371 | 25.52% |
| SPY241220P00370000 | 2024-04-29 3:03PM EDT | 370.00 | 2.15 | 2.05 | 2.07 | 0.00 | - | 6 | 12,031 | 24.93% |
| SPY241220P00375000 | 2024-04-29 12:01PM EDT | 375.00 | 2.23 | 2.19 | 2.22 | 0.00 | - | 2 | 10,976 | 24.43% |
| SPY241220P00380000 | 2024-04-30 10:08AM EDT | 380.00 | 2.34 | 2.32 | 2.35 | -0.10 | -4.10% | 100 | 27,265 | 23.86% |
| SPY241220P00385000 | 2024-04-26 12:24PM EDT | 385.00 | 2.67 | 2.48 | 2.51 | 0.00 | - | 8 | 15,180 | 23.33% |
| SPY241220P00390000 | 2024-04-29 9:40AM EDT | 390.00 | 2.78 | 2.66 | 2.69 | 0.00 | - | 1 | 14,601 | 22.83% |
| SPY241220P00395000 | 2024-04-29 11:57AM EDT | 395.00 | 2.91 | 2.85 | 2.88 | 0.00 | - | 6 | 10,835 | 22.32% |
| SPY241220P00400000 | 2024-04-29 4:14PM EDT | 400.00 | 3.05 | 3.03 | 3.06 | 0.00 | - | 346 | 69,283 | 21.76% |
| SPY241220P00405000 | 2024-04-29 1:16PM EDT | 405.00 | 3.30 | 3.28 | 3.31 | 0.00 | - | 6 | 12,649 | 21.30% |
| SPY241220P00410000 | 2024-04-29 3:42PM EDT | 410.00 | 3.61 | 3.51 | 3.55 | 0.00 | - | 28 | 10,780 | 20.80% |
| SPY241220P00415000 | 2024-04-30 9:30AM EDT | 415.00 | 3.88 | 3.80 | 3.81 | +0.09 | +2.37% | 3 | 13,514 | 20.29% |
| SPY241220P00420000 | 2024-04-30 10:07AM EDT | 420.00 | 4.10 | 4.09 | 4.12 | -0.08 | -1.91% | 101 | 21,865 | 19.83% |
| SPY241220P00425000 | 2024-04-29 4:04PM EDT | 425.00 | 4.38 | 4.42 | 4.45 | 0.00 | - | 213 | 15,698 | 19.35% |
| SPY241220P00430000 | 2024-04-29 10:25AM EDT | 430.00 | 4.87 | 4.74 | 4.78 | 0.00 | - | 1 | 13,207 | 18.84% |
| SPY241220P00435000 | 2024-04-30 9:46AM EDT | 435.00 | 5.18 | 5.16 | 5.20 | -0.01 | -0.19% | 23 | 16,396 | 18.40% |
| SPY241220P00440000 | 2024-04-29 3:50PM EDT | 440.00 | 5.70 | 5.60 | 5.64 | -0.02 | -0.35% | 3 | 18,150 | 17.94% |
| SPY241220P00445000 | 2024-04-30 9:50AM EDT | 445.00 | 6.13 | 6.07 | 6.11 | +0.08 | +1.32% | 9 | 11,562 | 17.47% |
| SPY241220P00450000 | 2024-04-29 3:35PM EDT | 450.00 | 6.77 | 6.61 | 6.66 | 0.00 | - | 52 | 21,008 | 17.03% |
| SPY241220P00455000 | 2024-04-30 9:45AM EDT | 455.00 | 7.20 | 7.16 | 7.21 | +0.02 | +0.28% | 2 | 23,501 | 16.54% |
| SPY241220P00460000 | 2024-04-29 3:55PM EDT | 460.00 | 7.84 | 7.84 | 7.89 | 0.00 | - | 48 | 136,867 | 16.12% |
| SPY241220P00465000 | 2024-04-29 2:33PM EDT | 465.00 | 8.71 | 8.52 | 8.57 | 0.00 | - | 31 | 6,475 | 15.64% |
| SPY241220P00470000 | 2024-04-30 9:49AM EDT | 470.00 | 9.38 | 9.37 | 9.41 | -0.18 | -1.88% | 2 | 59,765 | 15.23% |
| SPY241220P00475000 | 2024-04-29 3:43PM EDT | 475.00 | 10.38 | 10.21 | 10.27 | 0.00 | - | 128 | 15,614 | 14.77% |
| SPY241220P00480000 | 2024-04-29 3:57PM EDT | 480.00 | 11.18 | 11.17 | 11.21 | 0.00 | - | 253 | 18,950 | 14.29% |
| SPY241220P00485000 | 2024-04-29 1:39PM EDT | 485.00 | 12.06 | 12.27 | 12.32 | 0.00 | - | 44 | 4,952 | 13.87% |
| SPY241220P00490000 | 2024-04-30 9:55AM EDT | 490.00 | 13.58 | 13.44 | 13.49 | +0.26 | +1.95% | 3 | 23,168 | 13.40% |
| SPY241220P00495000 | 2024-04-29 3:59PM EDT | 495.00 | 14.69 | 14.78 | 14.84 | 0.00 | - | 50 | 2,327 | 12.97% |
| SPY241220P00500000 | 2024-04-30 10:07AM EDT | 500.00 | 16.16 | 16.08 | 16.15 | +0.26 | +1.64% | 3 | 18,065 | 12.41% |
| SPY241220P00505000 | 2024-04-29 3:09PM EDT | 505.00 | 18.10 | 17.73 | 17.80 | -0.20 | -1.09% | 1 | 6,131 | 11.97% |
| SPY241220P00510000 | 2024-04-30 10:04AM EDT | 510.00 | 19.61 | 19.50 | 19.55 | -0.25 | -1.26% | 5 | 4,909 | 11.47% |
| SPY241220P00515000 | 2024-04-30 9:46AM EDT | 515.00 | 21.49 | 21.31 | 21.39 | -0.35 | -1.60% | 9 | 5,292 | 10.89% |
| SPY241220P00520000 | 2024-04-30 9:33AM EDT | 520.00 | 24.09 | 23.42 | 23.51 | +0.85 | +3.66% | 5 | 11,452 | 10.34% |
| SPY241220P00525000 | 2024-04-29 3:38PM EDT | 525.00 | 26.21 | 25.80 | 26.10 | 0.00 | - | 46 | 5,824 | 9.92% |
| SPY241220P00530000 | 2024-04-29 3:03PM EDT | 530.00 | 29.59 | 28.41 | 28.72 | 0.00 | - | 3 | 10,637 | 9.33% |
| SPY241220P00535000 | 2024-04-30 9:44AM EDT | 535.00 | 31.24 | 30.97 | 31.69 | -0.21 | -0.67% | 2 | 8,436 | 8.75% |
| SPY241220P00540000 | 2024-04-29 3:26PM EDT | 540.00 | 35.31 | 34.22 | 34.90 | 0.00 | - | 8 | 12,556 | 8.06% |
| SPY241220P00545000 | 2024-04-26 12:47PM EDT | 545.00 | 38.30 | 37.58 | 38.47 | 0.00 | - | 2 | 3,874 | 7.29% |
| SPY241220P00550000 | 2024-04-29 3:26PM EDT | 550.00 | 42.07 | 41.36 | 42.16 | 0.00 | - | 6 | 3,706 | 5.77% |
| SPY241220P00555000 | 2024-04-18 9:56AM EDT | 555.00 | 54.18 | 45.58 | 46.51 | 0.00 | - | 1 | 2 | 0.00% |
| SPY241220P00560000 | 2024-04-26 9:41AM EDT | 560.00 | 53.20 | 50.36 | 51.46 | 0.00 | - | 3 | 1 | 0.00% |
| SPY241220P00565000 | 2024-04-18 9:54AM EDT | 565.00 | 64.30 | 55.25 | 56.28 | 0.00 | - | 1 | 0 | 0.00% |
| SPY241220P00570000 | 2024-04-24 3:40PM EDT | 570.00 | 64.26 | 60.30 | 61.29 | 0.00 | - | 1 | 3 | 0.00% |
| SPY241220P00575000 | 2024-04-24 3:40PM EDT | 575.00 | 69.28 | 65.24 | 66.34 | 0.00 | - | 1 | 0 | 0.00% |
| SPY241220P00580000 | 2024-04-25 3:19PM EDT | 580.00 | 75.95 | 70.28 | 71.28 | 0.00 | - | 1 | 1 | 0.00% |
| SPY241220P00585000 | 2024-04-24 3:44PM EDT | 585.00 | 79.25 | 75.22 | 76.33 | 0.00 | - | 1 | 0 | 0.00% |
| SPY241220P00590000 | 2024-03-14 11:23AM EDT | 590.00 | 76.70 | 78.45 | 79.55 | 0.00 | - | 1 | 0 | 0.00% |
| SPY241220P00595000 | 2022-12-01 11:00AM EDT | 595.00 | 187.25 | 209.50 | 214.50 | 0.00 | - | 6 | 0 | 95.98% |
| SPY241220P00600000 | 2024-04-24 3:38PM EDT | 600.00 | 94.32 | 90.23 | 91.32 | 0.00 | - | 1 | 2 | 0.00% |
| SPY241220P00605000 | 2024-04-24 3:38PM EDT | 605.00 | 99.34 | 95.13 | 96.14 | 0.00 | - | 1 | 0 | 0.00% |
| SPY241220P00610000 | 2024-04-10 1:04PM EDT | 610.00 | 96.99 | 100.22 | 101.31 | 0.00 | - | 2 | 0 | 0.00% |
| SPY241220P00615000 | 2024-03-25 3:55PM EDT | 615.00 | 95.07 | 109.59 | 112.95 | 0.00 | - | 2 | 0 | 21.19% |
| SPY241220P00620000 | 2024-04-29 3:50PM EDT | 620.00 | 111.10 | 110.25 | 111.32 | 0.00 | - | 1 | 1 | 0.00% |
| SPY241220P00625000 | 2024-04-29 3:50PM EDT | 625.00 | 116.12 | 115.20 | 116.27 | 0.00 | - | 1 | 0 | 0.00% |
| SPY241220P00630000 | 2024-02-12 3:16PM EDT | 630.00 | 128.75 | 114.15 | 115.55 | 0.00 | - | 2 | 0 | 0.00% |
| SPY241220P00635000 | 2024-03-08 12:35PM EDT | 635.00 | 120.65 | 116.10 | 117.33 | 0.00 | - | 15 | 0 | 0.00% |
| SPY241220P00640000 | 2024-01-23 5:08PM EDT | 640.00 | 155.08 | 131.55 | 133.16 | 0.00 | - | 2 | 0 | 16.99% |
| SPY241220P00645000 | 2024-02-06 10:35AM EDT | 645.00 | 151.21 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPY241220P00650000 | 2024-04-22 10:14AM EDT | 650.00 | 152.50 | 139.99 | 141.23 | 0.00 | - | 2 | 0 | 0.00% |
| SPY241220P00655000 | 2023-11-21 4:07PM EDT | 655.00 | 201.02 | 180.75 | 183.53 | 0.00 | - | 1 | 0 | 50.12% |
| SPY241220P00660000 | 2023-10-25 3:30PM EDT | 660.00 | 241.84 | 202.00 | 207.00 | 0.00 | - | 1 | 0 | 61.28% |
| SPY241220P00665000 | 2023-02-14 11:38AM EDT | 665.00 | 253.21 | 270.00 | 274.50 | 0.00 | - | 2 | 0 | 100.91% |
| SPY241220P00670000 | 2023-02-03 2:46PM EDT | 670.00 | 258.08 | 263.50 | 268.50 | 0.00 | - | 2 | 0 | 94.70% |
| SPY241220P00675000 | 2022-02-15 11:34AM EDT | 675.00 | 229.10 | 238.00 | 243.00 | 0.00 | - | - | 5 | 76.58% |
| SPY241220P00680000 | 2022-04-05 3:39PM EDT | 680.00 | 229.51 | 263.50 | 268.50 | 0.00 | - | 2 | 5 | 89.94% |
| SPY241220P00690000 | 2022-06-24 3:33PM EDT | 690.00 | 302.00 | 292.72 | 297.50 | 0.00 | - | 20 | 0 | 103.04% |
| SPY241220P00695000 | 2024-02-05 1:59PM EDT | 695.00 | 201.65 | 183.48 | 185.09 | 0.00 | - | 1 | 0 | 0.00% |
| SPY241220P00700000 | 2024-04-19 10:21AM EDT | 700.00 | 201.59 | 190.17 | 191.42 | 0.00 | - | 1 | 0 | 0.00% |
| SPY241220P00705000 | 2023-10-10 11:16AM EDT | 705.00 | 268.70 | 266.23 | 269.97 | 0.00 | - | 1 | 0 | 79.05% |
| SPY241220P00710000 | 2023-10-25 4:10PM EDT | 710.00 | 291.43 | 252.00 | 257.00 | 0.00 | - | 2 | 0 | 67.81% |
| SPY241220P00715000 | 2024-02-02 5:14PM EDT | 715.00 | 220.73 | 201.73 | 203.24 | 0.00 | - | 1 | 0 | 0.00% |
| SPY241220P00720000 | 2024-04-24 3:57PM EDT | 720.00 | 214.06 | 209.96 | 211.20 | 0.00 | - | 2 | 2 | 0.00% |
| SPY241220P00725000 | 2024-04-24 3:57PM EDT | 725.00 | 219.09 | 214.97 | 216.21 | 0.00 | - | - | 0 | 0.00% |
| SPY241220P00745000 | 2024-03-04 4:46PM EDT | 745.00 | 232.13 | 224.40 | 225.82 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.