SPDR S&P 500 ETF (SPY)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY250117C00180000 | 2024-04-29 12:40PM EDT | 180.00 | 333.66 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY250117C00185000 | 2024-04-29 12:40PM EDT | 185.00 | 328.91 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY250117C00190000 | 2024-04-02 11:47AM EDT | 190.00 | 332.17 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| SPY250117C00195000 | 2024-03-22 11:58AM EDT | 195.00 | 331.72 | 303.54 | 306.32 | 0.00 | - | 1 | 9 | 0.00% |
| SPY250117C00200000 | 2024-04-19 11:24AM EDT | 200.00 | 301.42 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY250117C00205000 | 2024-04-04 11:20AM EDT | 205.00 | 322.49 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY250117C00210000 | 2024-04-15 11:12AM EDT | 210.00 | 305.94 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPY250117C00215000 | 2024-03-15 11:31AM EDT | 215.00 | 301.77 | 300.67 | 302.96 | 0.00 | - | 3 | 7 | 71.42% |
| SPY250117C00220000 | 2024-04-03 10:50AM EDT | 220.00 | 306.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY250117C00225000 | 2024-04-03 9:30AM EDT | 225.00 | 299.39 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY250117C00230000 | 2024-04-22 11:48AM EDT | 230.00 | 272.73 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| SPY250117C00235000 | 2024-04-18 12:27PM EDT | 235.00 | 273.96 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| SPY250117C00240000 | 2024-04-22 9:52AM EDT | 240.00 | 264.34 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPY250117C00245000 | 2024-04-18 11:20AM EDT | 245.00 | 265.47 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPY250117C00250000 | 2024-04-19 3:00PM EDT | 250.00 | 252.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| SPY250117C00255000 | 2024-04-18 11:20AM EDT | 255.00 | 256.07 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPY250117C00260000 | 2024-04-23 12:22PM EDT | 260.00 | 252.59 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY250117C00265000 | 2024-01-18 2:13PM EDT | 265.00 | 216.40 | 240.86 | 243.39 | 0.00 | - | 2 | 18 | 0.00% |
| SPY250117C00270000 | 2024-04-18 11:22AM EDT | 270.00 | 241.93 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPY250117C00275000 | 2024-03-25 3:39PM EDT | 275.00 | 254.45 | 235.36 | 238.38 | 0.00 | - | 1 | 21 | 45.45% |
| SPY250117C00280000 | 2024-04-17 2:13PM EDT | 280.00 | 230.80 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| SPY250117C00285000 | 2024-04-17 10:05AM EDT | 285.00 | 227.97 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY250117C00290000 | 2024-04-24 1:26PM EDT | 290.00 | 223.79 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPY250117C00295000 | 2024-04-15 2:26PM EDT | 295.00 | 220.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY250117C00300000 | 2024-04-24 10:22AM EDT | 300.00 | 216.05 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| SPY250117C00305000 | 2024-04-19 9:50AM EDT | 305.00 | 204.25 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPY250117C00310000 | 2024-03-25 1:32PM EDT | 310.00 | 221.26 | 202.04 | 205.11 | 0.00 | - | 2 | 25 | 41.70% |
| SPY250117C00315000 | 2024-04-16 3:46PM EDT | 315.00 | 200.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY250117C00320000 | 2024-03-11 3:38PM EDT | 320.00 | 201.73 | 203.87 | 205.47 | 0.00 | - | 2 | 140 | 53.88% |
| SPY250117C00325000 | 2024-03-12 11:32AM EDT | 325.00 | 201.70 | 200.55 | 202.39 | 0.00 | - | 8 | 80 | 54.72% |
| SPY250117C00330000 | 2024-04-09 9:39AM EDT | 330.00 | 201.80 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| SPY250117C00335000 | 2024-04-05 9:30AM EDT | 335.00 | 191.37 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY250117C00340000 | 2024-04-22 11:29AM EDT | 340.00 | 168.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPY250117C00345000 | 2024-04-11 11:38AM EDT | 345.00 | 181.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY250117C00350000 | 2024-04-29 3:03PM EDT | 350.00 | 169.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY250117C00355000 | 2024-04-09 1:00PM EDT | 355.00 | 174.89 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPY250117C00360000 | 2024-04-29 4:00PM EDT | 360.00 | 162.10 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| SPY250117C00365000 | 2024-04-26 1:21PM EDT | 365.00 | 156.82 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| SPY250117C00370000 | 2024-04-29 3:50PM EDT | 370.00 | 151.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPY250117C00375000 | 2024-04-25 9:43AM EDT | 375.00 | 136.98 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY250117C00380000 | 2024-04-12 3:32PM EDT | 380.00 | 145.23 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| SPY250117C00385000 | 2024-04-10 1:02PM EDT | 385.00 | 144.79 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 0.00% |
| SPY250117C00390000 | 2024-04-26 10:53AM EDT | 390.00 | 132.63 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY250117C00395000 | 2024-04-04 2:59PM EDT | 395.00 | 136.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY250117C00400000 | 2024-04-26 10:51AM EDT | 400.00 | 123.43 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPY250117C00405000 | 2024-04-24 3:23PM EDT | 405.00 | 116.92 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPY250117C00410000 | 2024-04-17 3:13PM EDT | 410.00 | 109.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY250117C00415000 | 2024-04-26 1:58PM EDT | 415.00 | 110.88 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY250117C00420000 | 2024-04-26 11:37AM EDT | 420.00 | 105.88 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| SPY250117C00425000 | 2024-04-24 2:47PM EDT | 425.00 | 97.74 | 0.00 | 0.00 | 0.00 | - | 142 | 0 | 0.00% |
| SPY250117C00430000 | 2024-04-29 3:04PM EDT | 430.00 | 95.75 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| SPY250117C00435000 | 2024-04-26 11:03AM EDT | 435.00 | 93.27 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPY250117C00440000 | 2024-04-29 10:01AM EDT | 440.00 | 89.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPY250117C00445000 | 2024-04-24 2:47PM EDT | 445.00 | 80.50 | 0.00 | 0.00 | 0.00 | - | 142 | 0 | 0.00% |
| SPY250117C00450000 | 2024-04-29 3:03PM EDT | 450.00 | 79.00 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 0.00% |
| SPY250117C00455000 | 2024-04-26 9:53AM EDT | 455.00 | 74.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY250117C00460000 | 2024-04-29 9:56AM EDT | 460.00 | 71.53 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY250117C00465000 | 2024-04-25 9:43AM EDT | 465.00 | 60.17 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPY250117C00470000 | 2024-04-25 10:45AM EDT | 470.00 | 55.53 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY250117C00475000 | 2024-04-29 2:56PM EDT | 475.00 | 59.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPY250117C00480000 | 2024-04-29 12:16PM EDT | 480.00 | 56.56 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| SPY250117C00485000 | 2024-04-29 11:24AM EDT | 485.00 | 52.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY250117C00490000 | 2024-04-29 3:12PM EDT | 490.00 | 47.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPY250117C00495000 | 2024-04-29 3:04PM EDT | 495.00 | 43.98 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPY250117C00500000 | 2024-04-29 4:10PM EDT | 500.00 | 41.79 | 0.00 | 0.00 | 0.00 | - | 131 | 0 | 0.00% |
| SPY250117C00505000 | 2024-04-29 3:43PM EDT | 505.00 | 37.40 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| SPY250117C00510000 | 2024-04-29 3:56PM EDT | 510.00 | 34.66 | 0.00 | 0.00 | 0.00 | - | 46 | 0 | 0.00% |
| SPY250117C00515000 | 2024-04-29 3:37PM EDT | 515.00 | 31.08 | 0.00 | 0.00 | 0.00 | - | 56 | 0 | 0.39% |
| SPY250117C00520000 | 2024-04-29 3:06PM EDT | 520.00 | 27.50 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.39% |
| SPY250117C00525000 | 2024-04-29 3:40PM EDT | 525.00 | 25.05 | 0.00 | 0.00 | 0.00 | - | 65 | 0 | 0.78% |
| SPY250117C00530000 | 2024-04-29 3:43PM EDT | 530.00 | 22.49 | 0.00 | 0.00 | 0.00 | - | 165 | 0 | 0.78% |
| SPY250117C00535000 | 2024-04-29 2:18PM EDT | 535.00 | 20.44 | 0.00 | 0.00 | 0.00 | - | 882 | 0 | 1.56% |
| SPY250117C00540000 | 2024-04-29 3:06PM EDT | 540.00 | 17.00 | 0.00 | 0.00 | 0.00 | - | 146 | 0 | 1.56% |
| SPY250117C00545000 | 2024-04-29 3:14PM EDT | 545.00 | 15.15 | 0.00 | 0.00 | 0.00 | - | 460 | 0 | 1.56% |
| SPY250117C00550000 | 2024-04-29 3:55PM EDT | 550.00 | 13.72 | 0.00 | 0.00 | 0.00 | - | 84 | 0 | 1.56% |
| SPY250117C00555000 | 2024-04-29 2:56PM EDT | 555.00 | 11.79 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 1.56% |
| SPY250117C00560000 | 2024-04-29 3:52PM EDT | 560.00 | 10.06 | 0.00 | 0.00 | 0.00 | - | 526 | 0 | 3.13% |
| SPY250117C00565000 | 2024-04-29 2:34PM EDT | 565.00 | 8.46 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 3.13% |
| SPY250117C00570000 | 2024-04-29 3:51PM EDT | 570.00 | 7.26 | 0.00 | 0.00 | 0.00 | - | 305 | 0 | 3.13% |
| SPY250117C00575000 | 2024-04-29 3:38PM EDT | 575.00 | 6.02 | 0.00 | 0.00 | 0.00 | - | 83 | 0 | 3.13% |
| SPY250117C00580000 | 2024-04-29 2:36PM EDT | 580.00 | 5.04 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
| SPY250117C00585000 | 2024-04-29 2:10PM EDT | 585.00 | 4.38 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| SPY250117C00590000 | 2024-04-29 3:53PM EDT | 590.00 | 3.54 | 0.00 | 0.00 | 0.00 | - | 48 | 0 | 3.13% |
| SPY250117C00595000 | 2024-04-29 12:34PM EDT | 595.00 | 3.09 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 3.13% |
| SPY250117C00600000 | 2024-04-29 3:55PM EDT | 600.00 | 2.42 | 0.00 | 0.00 | 0.00 | - | 62 | 0 | 3.13% |
| SPY250117C00605000 | 2024-04-29 3:49PM EDT | 605.00 | 1.95 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 3.13% |
| SPY250117C00610000 | 2024-04-26 11:58AM EDT | 610.00 | 1.67 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 3.13% |
| SPY250117C00615000 | 2024-04-24 3:19PM EDT | 615.00 | 1.35 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| SPY250117C00620000 | 2024-04-29 2:57PM EDT | 620.00 | 1.13 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| SPY250117C00625000 | 2024-04-29 1:05PM EDT | 625.00 | 0.95 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| SPY250117C00630000 | 2024-04-29 2:00PM EDT | 630.00 | 0.82 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| SPY250117C00635000 | 2024-04-25 10:01AM EDT | 635.00 | 0.54 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| SPY250117C00640000 | 2024-04-29 3:58PM EDT | 640.00 | 0.56 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 6.25% |
| SPY250117C00645000 | 2024-04-26 11:28AM EDT | 645.00 | 0.46 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| SPY250117C00650000 | 2024-04-29 3:58PM EDT | 650.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 172 | 0 | 6.25% |
| SPY250117C00655000 | 2024-04-29 2:32PM EDT | 655.00 | 0.33 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 6.25% |
| SPY250117C00660000 | 2024-04-24 3:08PM EDT | 660.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| SPY250117C00665000 | 2024-04-25 2:28PM EDT | 665.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 158 | 0 | 6.25% |
| SPY250117C00670000 | 2024-04-29 3:00PM EDT | 670.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| SPY250117C00675000 | 2024-04-22 12:56PM EDT | 675.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| SPY250117C00680000 | 2024-04-29 3:30PM EDT | 680.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| SPY250117C00685000 | 2024-04-29 3:33PM EDT | 685.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 6.25% |
| SPY250117C00690000 | 2024-04-29 1:36PM EDT | 690.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| SPY250117C00695000 | 2024-04-29 3:24PM EDT | 695.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 6.25% |
| SPY250117C00700000 | 2024-04-29 3:55PM EDT | 700.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 231 | 0 | 6.25% |
| SPY250117C00705000 | 2024-04-29 11:58AM EDT | 705.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 6.25% |
| SPY250117C00710000 | 2024-04-26 9:43AM EDT | 710.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| SPY250117C00715000 | 2024-04-29 9:30AM EDT | 715.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| SPY250117C00720000 | 2024-04-24 9:31AM EDT | 720.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| SPY250117C00725000 | 2024-04-26 12:35PM EDT | 725.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| SPY250117C00730000 | 2024-04-23 11:42AM EDT | 730.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| SPY250117C00735000 | 2024-04-05 11:12AM EDT | 735.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| SPY250117C00740000 | 2024-04-23 10:27AM EDT | 740.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| SPY250117C00745000 | 2024-04-26 9:46AM EDT | 745.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| SPY250117C00750000 | 2024-04-17 10:50AM EDT | 750.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| SPY250117C00755000 | 2024-04-26 9:36AM EDT | 755.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 300 | 0 | 6.25% |
| SPY250117C00760000 | 2024-04-29 9:47AM EDT | 760.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 6.25% |
| SPY250117C00765000 | 2024-04-19 11:29AM EDT | 765.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| SPY250117C00770000 | 2024-04-29 12:09PM EDT | 770.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 54 | 0 | 12.50% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY250117P00180000 | 2024-04-29 3:18PM EDT | 180.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 25.00% |
| SPY250117P00185000 | 2024-04-23 10:31AM EDT | 185.00 | 0.29 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| SPY250117P00190000 | 2024-04-17 3:05PM EDT | 190.00 | 0.44 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 25.00% |
| SPY250117P00195000 | 2024-04-23 11:49AM EDT | 195.00 | 0.37 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| SPY250117P00200000 | 2024-04-26 9:36AM EDT | 200.00 | 0.33 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| SPY250117P00205000 | 2024-04-15 1:37PM EDT | 205.00 | 0.58 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| SPY250117P00210000 | 2024-04-25 9:34AM EDT | 210.00 | 0.46 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| SPY250117P00215000 | 2024-04-26 9:44AM EDT | 215.00 | 0.43 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| SPY250117P00220000 | 2024-04-19 3:15PM EDT | 220.00 | 0.67 | 0.00 | 0.00 | 0.00 | - | 192 | 0 | 25.00% |
| SPY250117P00225000 | 2024-04-29 3:04PM EDT | 225.00 | 0.47 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 25.00% |
| SPY250117P00230000 | 2024-04-24 3:31PM EDT | 230.00 | 0.53 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 12.50% |
| SPY250117P00235000 | 2024-04-19 1:40PM EDT | 235.00 | 0.82 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| SPY250117P00240000 | 2024-04-29 9:32AM EDT | 240.00 | 0.57 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| SPY250117P00245000 | 2024-04-26 10:30AM EDT | 245.00 | 0.61 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 12.50% |
| SPY250117P00250000 | 2024-04-29 9:42AM EDT | 250.00 | 0.64 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 12.50% |
| SPY250117P00255000 | 2024-04-29 4:11PM EDT | 255.00 | 0.66 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 12.50% |
| SPY250117P00260000 | 2024-04-29 1:10PM EDT | 260.00 | 0.69 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| SPY250117P00265000 | 2024-04-22 10:12AM EDT | 265.00 | 1.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| SPY250117P00270000 | 2024-04-29 12:25PM EDT | 270.00 | 0.76 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 12.50% |
| SPY250117P00275000 | 2024-04-22 10:25AM EDT | 275.00 | 1.15 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| SPY250117P00280000 | 2024-04-29 4:11PM EDT | 280.00 | 0.89 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 12.50% |
| SPY250117P00285000 | 2024-04-26 11:45AM EDT | 285.00 | 0.97 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| SPY250117P00290000 | 2024-04-26 9:41AM EDT | 290.00 | 1.02 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| SPY250117P00295000 | 2024-04-29 2:32PM EDT | 295.00 | 1.03 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 12.50% |
| SPY250117P00300000 | 2024-04-29 12:47PM EDT | 300.00 | 1.09 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 12.50% |
| SPY250117P00305000 | 2024-04-26 10:27AM EDT | 305.00 | 1.19 | 0.00 | 0.00 | 0.00 | - | 200 | 0 | 12.50% |
| SPY250117P00310000 | 2024-04-29 11:30AM EDT | 310.00 | 1.23 | 0.00 | 0.00 | 0.00 | - | 52 | 0 | 12.50% |
| SPY250117P00315000 | 2024-04-26 3:24PM EDT | 315.00 | 1.35 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 12.50% |
| SPY250117P00320000 | 2024-04-29 11:26AM EDT | 320.00 | 1.38 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| SPY250117P00325000 | 2024-04-29 10:09AM EDT | 325.00 | 1.50 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| SPY250117P00330000 | 2024-04-29 1:52PM EDT | 330.00 | 1.50 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 12.50% |
| SPY250117P00335000 | 2024-04-29 12:13PM EDT | 335.00 | 1.58 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| SPY250117P00340000 | 2024-04-29 3:58PM EDT | 340.00 | 1.69 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 12.50% |
| SPY250117P00345000 | 2024-04-24 9:35AM EDT | 345.00 | 2.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| SPY250117P00350000 | 2024-04-29 4:05PM EDT | 350.00 | 1.90 | 0.00 | 0.00 | 0.00 | - | 101 | 0 | 6.25% |
| SPY250117P00355000 | 2024-04-29 2:56PM EDT | 355.00 | 2.02 | 0.00 | 0.00 | 0.00 | - | 57 | 0 | 6.25% |
| SPY250117P00360000 | 2024-04-29 3:47PM EDT | 360.00 | 2.16 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 6.25% |
| SPY250117P00365000 | 2024-04-26 1:33PM EDT | 365.00 | 2.33 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 6.25% |
| SPY250117P00370000 | 2024-04-29 1:05PM EDT | 370.00 | 2.40 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| SPY250117P00375000 | 2024-04-29 1:03PM EDT | 375.00 | 2.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| SPY250117P00380000 | 2024-04-29 3:36PM EDT | 380.00 | 2.79 | 0.00 | 0.00 | 0.00 | - | 106 | 0 | 6.25% |
| SPY250117P00385000 | 2024-04-29 3:08PM EDT | 385.00 | 3.03 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 6.25% |
| SPY250117P00390000 | 2024-04-29 10:34AM EDT | 390.00 | 3.15 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| SPY250117P00395000 | 2024-04-29 11:52AM EDT | 395.00 | 3.32 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 6.25% |
| SPY250117P00400000 | 2024-04-29 4:00PM EDT | 400.00 | 3.50 | 0.00 | 0.00 | 0.00 | - | 56 | 0 | 6.25% |
| SPY250117P00405000 | 2024-04-29 3:41PM EDT | 405.00 | 3.83 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 6.25% |
| SPY250117P00410000 | 2024-04-29 1:02PM EDT | 410.00 | 4.05 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 6.25% |
| SPY250117P00415000 | 2024-04-29 11:58AM EDT | 415.00 | 4.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| SPY250117P00420000 | 2024-04-29 3:08PM EDT | 420.00 | 4.90 | 0.00 | 0.00 | 0.00 | - | 63 | 0 | 6.25% |
| SPY250117P00425000 | 2024-04-29 3:38PM EDT | 425.00 | 5.11 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
| SPY250117P00430000 | 2024-04-29 12:06PM EDT | 430.00 | 5.44 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
| SPY250117P00435000 | 2024-04-29 9:54AM EDT | 435.00 | 6.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| SPY250117P00440000 | 2024-04-29 4:00PM EDT | 440.00 | 6.30 | 0.00 | 0.00 | 0.00 | - | 65 | 0 | 3.13% |
| SPY250117P00445000 | 2024-04-29 2:10PM EDT | 445.00 | 6.85 | 0.00 | 0.00 | 0.00 | - | 87 | 0 | 3.13% |
| SPY250117P00450000 | 2024-04-29 3:59PM EDT | 450.00 | 7.40 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 3.13% |
| SPY250117P00455000 | 2024-04-29 2:30PM EDT | 455.00 | 8.08 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| SPY250117P00460000 | 2024-04-29 10:45AM EDT | 460.00 | 8.87 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| SPY250117P00465000 | 2024-04-29 4:14PM EDT | 465.00 | 9.45 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 3.13% |
| SPY250117P00470000 | 2024-04-29 3:38PM EDT | 470.00 | 10.57 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 1.56% |
| SPY250117P00475000 | 2024-04-29 10:38AM EDT | 475.00 | 11.37 | 0.00 | 0.00 | 0.00 | - | 91 | 0 | 1.56% |
| SPY250117P00480000 | 2024-04-29 4:00PM EDT | 480.00 | 12.15 | 0.00 | 0.00 | 0.00 | - | 596 | 0 | 1.56% |
| SPY250117P00485000 | 2024-04-29 1:30PM EDT | 485.00 | 13.22 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 1.56% |
| SPY250117P00490000 | 2024-04-29 3:32PM EDT | 490.00 | 14.82 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 0.78% |
| SPY250117P00495000 | 2024-04-29 2:57PM EDT | 495.00 | 15.93 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| SPY250117P00500000 | 2024-04-29 3:59PM EDT | 500.00 | 17.15 | 0.00 | 0.00 | 0.00 | - | 365 | 0 | 0.39% |
| SPY250117P00505000 | 2024-04-29 3:59PM EDT | 505.00 | 18.75 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 0.39% |
| SPY250117P00510000 | 2024-04-29 3:58PM EDT | 510.00 | 20.50 | 0.00 | 0.00 | 0.00 | - | 37 | 0 | 0.01% |
| SPY250117P00515000 | 2024-04-29 3:51PM EDT | 515.00 | 22.57 | 0.00 | 0.00 | 0.00 | - | 73 | 0 | 0.00% |
| SPY250117P00520000 | 2024-04-29 3:51PM EDT | 520.00 | 24.69 | 0.00 | 0.00 | 0.00 | - | 82 | 0 | 0.00% |
| SPY250117P00525000 | 2024-04-29 3:24PM EDT | 525.00 | 27.43 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 0.00% |
| SPY250117P00530000 | 2024-04-29 3:17PM EDT | 530.00 | 30.20 | 0.00 | 0.00 | 0.00 | - | 41 | 0 | 0.00% |
| SPY250117P00535000 | 2024-04-29 10:48AM EDT | 535.00 | 32.17 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| SPY250117P00540000 | 2024-04-29 3:16PM EDT | 540.00 | 36.30 | 0.00 | 0.00 | 0.00 | - | 67 | 0 | 0.00% |
| SPY250117P00545000 | 2024-04-29 10:58AM EDT | 545.00 | 38.58 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| SPY250117P00550000 | 2024-04-29 3:16PM EDT | 550.00 | 43.27 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| SPY250117P00555000 | 2024-04-26 9:35AM EDT | 555.00 | 48.60 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 0.00% |
| SPY250117P00560000 | 2024-04-29 12:02PM EDT | 560.00 | 50.81 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY250117P00565000 | 2024-04-26 3:35PM EDT | 565.00 | 55.07 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 0.00% |
| SPY250117P00570000 | 2024-04-24 3:57PM EDT | 570.00 | 64.74 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| SPY250117P00575000 | 2024-04-09 1:56PM EDT | 575.00 | 58.20 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| SPY250117P00580000 | 2024-04-02 9:36AM EDT | 580.00 | 62.09 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPY250117P00585000 | 2024-03-01 4:34PM EDT | 585.00 | 72.70 | 61.16 | 62.33 | 0.00 | - | 2 | 0 | 0.00% |
| SPY250117P00590000 | 2024-03-06 4:43PM EDT | 590.00 | 81.19 | 71.02 | 72.37 | 0.00 | - | 45 | 0 | 0.00% |
| SPY250117P00595000 | 2024-04-23 2:12PM EDT | 595.00 | 89.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY250117P00600000 | 2024-04-24 3:38PM EDT | 600.00 | 94.28 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY250117P00605000 | 2024-04-24 3:38PM EDT | 605.00 | 99.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY250117P00610000 | 2024-03-25 9:44AM EDT | 610.00 | 90.23 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPY250117P00615000 | 2024-03-25 9:43AM EDT | 615.00 | 95.31 | 0.00 | 0.00 | 0.00 | - | 94 | 0 | 0.00% |
| SPY250117P00620000 | 2024-03-14 1:31PM EDT | 620.00 | 108.35 | 108.32 | 109.72 | 0.00 | - | 4 | 0 | 0.00% |
| SPY250117P00625000 | 2024-02-06 3:34PM EDT | 625.00 | 132.13 | 108.80 | 113.50 | 0.00 | - | 1 | 0 | 0.00% |
| SPY250117P00630000 | 2024-02-05 11:45AM EDT | 630.00 | 139.67 | 118.81 | 120.30 | 0.00 | - | - | 0 | 12.01% |
| SPY250117P00645000 | 2024-04-03 10:47AM EDT | 645.00 | 124.50 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| SPY250117P00650000 | 2024-04-26 3:25PM EDT | 650.00 | 140.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPY250117P00655000 | 2023-07-14 3:44PM EDT | 655.00 | 205.80 | 206.50 | 211.50 | 0.00 | - | - | 0 | 63.56% |
| SPY250117P00665000 | 2024-02-06 3:22PM EDT | 665.00 | 172.09 | 148.73 | 153.50 | 0.00 | - | - | 0 | 0.00% |
| SPY250117P00670000 | 2024-04-04 3:56PM EDT | 670.00 | 156.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY250117P00675000 | 2024-03-28 10:05AM EDT | 675.00 | 151.13 | 165.88 | 167.61 | 0.00 | - | 1 | 0 | 21.22% |
| SPY250117P00685000 | 2024-01-31 11:16AM EDT | 685.00 | 197.52 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPY250117P00690000 | 2024-01-23 4:51PM EDT | 690.00 | 205.20 | 181.13 | 183.55 | 0.00 | - | 1 | 0 | 23.99% |
| SPY250117P00700000 | 2024-04-26 1:21PM EDT | 700.00 | 190.25 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| SPY250117P00745000 | 2024-02-13 11:03AM EDT | 745.00 | 250.61 | 230.41 | 232.85 | 0.00 | - | - | 0 | 0.00% |
| SPY250117P00770000 | 2024-04-22 1:00PM EDT | 770.00 | 271.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.