SPDR S&P 500 ETF (SPY)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 11:09AM EDT. Market open.
Callsfor19 December 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY251219C00150000 | 2024-04-19 3:46PM EDT | 150.00 | 350.72 | 361.50 | 366.42 | 0.00 | - | 1 | 600 | 63.95% |
| SPY251219C00155000 | 2024-01-09 10:30AM EDT | 155.00 | 320.47 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 0.00% |
| SPY251219C00160000 | 2024-03-22 3:09PM EDT | 160.00 | 368.54 | 339.25 | 343.02 | 0.00 | - | 2 | 29 | 0.00% |
| SPY251219C00165000 | 2024-03-15 9:56AM EDT | 165.00 | 349.97 | 350.61 | 354.31 | 0.00 | - | 1 | 2 | 66.12% |
| SPY251219C00170000 | 2024-02-23 11:25AM EDT | 170.00 | 345.34 | 355.74 | 359.60 | 0.00 | - | 2 | 37 | 79.84% |
| SPY251219C00175000 | 2024-02-02 4:35PM EDT | 175.00 | 325.55 | 341.04 | 344.86 | 0.00 | - | 8 | 26 | 63.78% |
| SPY251219C00180000 | 2023-10-27 11:45AM EDT | 180.00 | 243.25 | 280.14 | 285.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPY251219C00190000 | 2023-07-25 2:11PM EDT | 190.00 | 277.00 | 254.00 | 259.00 | 0.00 | - | 30 | 31 | 0.00% |
| SPY251219C00195000 | 2023-10-31 2:02PM EDT | 195.00 | 231.76 | 267.09 | 270.97 | 0.00 | - | 2 | 1 | 0.00% |
| SPY251219C00200000 | 2024-04-16 9:41AM EDT | 200.00 | 313.65 | 316.43 | 320.05 | 0.00 | - | 1 | 160 | 57.03% |
| SPY251219C00205000 | 2024-02-21 2:32PM EDT | 205.00 | 299.10 | 323.98 | 327.84 | 0.00 | - | 6 | 10 | 71.35% |
| SPY251219C00210000 | 2024-04-29 11:16AM EDT | 210.00 | 309.65 | 307.43 | 311.09 | 0.00 | - | 7 | 1,301 | 55.84% |
| SPY251219C00215000 | 2024-01-04 2:13PM EDT | 215.00 | 262.17 | 286.57 | 290.43 | 0.00 | - | 2 | 16 | 0.00% |
| SPY251219C00220000 | 2024-01-12 4:53PM EDT | 220.00 | 264.56 | 288.89 | 292.73 | 0.00 | - | 3 | 5 | 43.24% |
| SPY251219C00225000 | 2024-03-13 12:26PM EDT | 225.00 | 301.37 | 296.44 | 300.13 | 0.00 | - | 1 | 45 | 56.96% |
| SPY251219C00230000 | 2024-03-01 2:11PM EDT | 230.00 | 292.70 | 303.38 | 307.26 | 0.00 | - | 3 | 5 | 68.00% |
| SPY251219C00235000 | 2023-06-09 10:31AM EDT | 235.00 | 213.50 | 218.00 | 223.00 | 0.00 | - | 1 | 2 | 0.00% |
| SPY251219C00240000 | 2024-03-15 1:14PM EDT | 240.00 | 285.01 | 282.96 | 286.78 | 0.00 | - | 2 | 12 | 54.87% |
| SPY251219C00245000 | 2024-03-25 9:30AM EDT | 245.00 | 289.12 | 273.50 | 277.30 | 0.00 | - | 2 | 21 | 50.91% |
| SPY251219C00250000 | 2024-04-15 12:32PM EDT | 250.00 | 275.29 | 271.43 | 274.94 | 0.00 | - | 1 | 136 | 50.68% |
| SPY251219C00255000 | 2023-10-06 3:41PM EDT | 255.00 | 197.25 | 195.00 | 200.00 | 0.00 | - | 1 | 1 | 0.00% |
| SPY251219C00260000 | 2024-02-01 4:07PM EDT | 260.00 | 242.35 | 264.42 | 268.23 | 0.00 | - | 9 | 7 | 51.48% |
| SPY251219C00265000 | 2024-02-21 3:00PM EDT | 265.00 | 245.30 | 269.92 | 273.80 | 0.00 | - | 2 | 5 | 59.50% |
| SPY251219C00270000 | 2024-02-21 2:44PM EDT | 270.00 | 240.92 | 265.45 | 269.33 | 0.00 | - | 1 | 13 | 58.63% |
| SPY251219C00275000 | 2024-04-22 10:59AM EDT | 275.00 | 238.00 | 248.58 | 252.32 | 0.00 | - | 1 | 49 | 48.95% |
| SPY251219C00280000 | 2024-03-21 11:52AM EDT | 280.00 | 261.40 | 231.57 | 235.26 | 0.00 | - | 13 | 61 | 35.69% |
| SPY251219C00285000 | 2024-01-12 2:24PM EDT | 285.00 | 207.41 | 230.89 | 234.73 | 0.00 | - | 48 | 88 | 39.74% |
| SPY251219C00290000 | 2024-02-08 11:18AM EDT | 290.00 | 224.80 | 237.23 | 241.02 | 0.00 | - | 1 | 50 | 48.70% |
| SPY251219C00295000 | 2024-02-27 2:59PM EDT | 295.00 | 229.87 | 245.20 | 249.08 | 0.00 | - | 1 | 3 | 55.91% |
| SPY251219C00300000 | 2024-04-26 10:09AM EDT | 300.00 | 228.50 | 226.56 | 230.35 | 0.00 | - | 1 | 316 | 45.98% |
| SPY251219C00305000 | 2024-04-19 3:57PM EDT | 305.00 | 212.14 | 222.20 | 226.07 | 0.00 | - | 2 | 13 | 45.46% |
| SPY251219C00310000 | 2024-04-17 12:57PM EDT | 310.00 | 212.19 | 217.68 | 221.51 | 0.00 | - | 2 | 32 | 44.74% |
| SPY251219C00315000 | 2024-04-19 1:56PM EDT | 315.00 | 205.74 | 213.25 | 217.11 | 0.00 | - | 3 | 63 | 44.13% |
| SPY251219C00320000 | 2024-04-12 1:44PM EDT | 320.00 | 213.57 | 208.93 | 212.68 | 0.00 | - | 2 | 59 | 43.50% |
| SPY251219C00325000 | 2024-03-27 12:04PM EDT | 325.00 | 216.55 | 204.01 | 207.71 | 0.00 | - | 1 | 58 | 42.49% |
| SPY251219C00330000 | 2024-04-12 12:03PM EDT | 330.00 | 207.64 | 200.22 | 203.70 | 0.00 | - | 5 | 76 | 42.15% |
| SPY251219C00335000 | 2024-04-26 11:23AM EDT | 335.00 | 197.10 | 195.76 | 199.34 | 0.00 | - | 12 | 41 | 41.57% |
| SPY251219C00340000 | 2024-04-17 3:21PM EDT | 340.00 | 188.70 | 191.51 | 194.99 | 0.00 | - | 1 | 42 | 40.99% |
| SPY251219C00345000 | 2024-04-26 3:55PM EDT | 345.00 | 188.92 | 187.18 | 190.71 | 0.00 | - | 1 | 31 | 40.45% |
| SPY251219C00350000 | 2024-04-26 3:55PM EDT | 350.00 | 184.61 | 182.79 | 186.59 | 0.00 | - | 1 | 684 | 40.01% |
| SPY251219C00355000 | 2024-04-18 9:35AM EDT | 355.00 | 173.40 | 178.51 | 182.29 | 0.00 | - | 1 | 42 | 39.44% |
| SPY251219C00360000 | 2024-03-07 12:19PM EDT | 360.00 | 180.10 | 184.47 | 188.26 | 0.00 | - | 4 | 596 | 44.87% |
| SPY251219C00365000 | 2024-04-19 11:55AM EDT | 365.00 | 162.41 | 169.99 | 173.69 | 0.00 | - | 1 | 35 | 38.31% |
| SPY251219C00370000 | 2024-04-19 10:09AM EDT | 370.00 | 159.73 | 165.79 | 169.27 | 0.00 | - | 1 | 113 | 37.66% |
| SPY251219C00375000 | 2024-04-24 1:12PM EDT | 375.00 | 159.61 | 161.51 | 165.24 | 0.00 | - | 12 | 197 | 37.24% |
| SPY251219C00380000 | 2024-04-24 2:31PM EDT | 380.00 | 156.00 | 157.37 | 161.07 | 0.00 | - | 1 | 902 | 36.73% |
| SPY251219C00385000 | 2024-04-29 3:11PM EDT | 385.00 | 152.37 | 153.02 | 156.88 | 0.00 | - | 41 | 392 | 36.20% |
| SPY251219C00390000 | 2024-04-24 1:30PM EDT | 390.00 | 147.80 | 149.12 | 152.60 | 0.00 | - | 1 | 1,295 | 35.61% |
| SPY251219C00395000 | 2024-04-29 12:08PM EDT | 395.00 | 147.21 | 144.86 | 148.58 | 0.00 | - | 5 | 1,044 | 35.16% |
| SPY251219C00400000 | 2024-04-29 12:33PM EDT | 400.00 | 143.50 | 140.70 | 144.27 | 0.00 | - | 1 | 2,923 | 34.55% |
| SPY251219C00405000 | 2024-04-29 10:17AM EDT | 405.00 | 137.95 | 136.78 | 140.41 | 0.00 | - | 3 | 1,235 | 34.17% |
| SPY251219C00410000 | 2024-04-29 3:32PM EDT | 410.00 | 132.31 | 132.32 | 136.02 | 0.00 | - | 3 | 1,994 | 33.51% |
| SPY251219C00415000 | 2024-04-15 10:32AM EDT | 415.00 | 135.91 | 128.48 | 132.14 | 0.00 | - | 3 | 1,326 | 33.09% |
| SPY251219C00420000 | 2024-04-29 3:56PM EDT | 420.00 | 127.02 | 124.53 | 128.00 | 0.00 | - | 2 | 881 | 32.54% |
| SPY251219C00425000 | 2024-04-26 2:59PM EDT | 425.00 | 121.03 | 120.76 | 124.22 | 0.00 | - | 8 | 1,501 | 32.15% |
| SPY251219C00430000 | 2024-04-29 2:32PM EDT | 430.00 | 118.44 | 116.77 | 120.41 | 0.00 | - | 1 | 1,779 | 31.74% |
| SPY251219C00435000 | 2024-04-23 3:58PM EDT | 435.00 | 111.86 | 112.68 | 116.09 | 0.00 | - | 1 | 2,279 | 31.08% |
| SPY251219C00440000 | 2024-04-29 2:55PM EDT | 440.00 | 109.97 | 108.81 | 112.18 | 0.00 | - | 5 | 1,686 | 30.60% |
| SPY251219C00445000 | 2024-04-17 3:27PM EDT | 445.00 | 100.81 | 105.35 | 108.69 | 0.00 | - | 4 | 1,876 | 30.29% |
| SPY251219C00450000 | 2024-04-26 2:01PM EDT | 450.00 | 103.31 | 101.22 | 104.50 | 0.00 | - | 2 | 6,530 | 29.67% |
| SPY251219C00455000 | 2024-04-25 12:18PM EDT | 455.00 | 94.67 | 97.62 | 100.39 | 0.00 | - | 4 | 6,492 | 29.07% |
| SPY251219C00460000 | 2024-04-29 12:50PM EDT | 460.00 | 96.00 | 93.83 | 96.97 | 0.00 | - | 1 | 925 | 28.75% |
| SPY251219C00465000 | 2024-04-22 9:30AM EDT | 465.00 | 85.18 | 90.55 | 93.63 | 0.00 | - | 3 | 1,586 | 28.46% |
| SPY251219C00470000 | 2024-04-29 12:08PM EDT | 470.00 | 88.90 | 86.96 | 89.97 | 0.00 | - | 7 | 3,388 | 28.01% |
| SPY251219C00475000 | 2024-04-30 10:31AM EDT | 475.00 | 84.50 | 83.08 | 86.02 | +0.30 | +0.36% | 3 | 1,838 | 27.43% |
| SPY251219C00480000 | 2024-04-25 11:16AM EDT | 480.00 | 74.50 | 79.59 | 82.47 | 0.00 | - | 1 | 1,543 | 27.00% |
| SPY251219C00485000 | 2024-04-30 9:30AM EDT | 485.00 | 77.48 | 76.32 | 79.08 | -0.09 | -0.12% | 2 | 1,165 | 26.62% |
| SPY251219C00490000 | 2024-04-29 9:41AM EDT | 490.00 | 75.07 | 72.91 | 75.83 | 0.00 | - | 3 | 771 | 26.28% |
| SPY251219C00495000 | 2024-04-30 9:30AM EDT | 495.00 | 70.55 | 69.76 | 72.22 | -1.41 | -1.96% | 1 | 839 | 25.77% |
| SPY251219C00500000 | 2024-04-30 9:30AM EDT | 500.00 | 67.34 | 66.46 | 68.70 | +0.34 | +0.51% | 1 | 2,232 | 25.29% |
| SPY251219C00505000 | 2024-04-29 3:49PM EDT | 505.00 | 64.29 | 63.11 | 65.61 | 0.00 | - | 1 | 1,956 | 24.96% |
| SPY251219C00510000 | 2024-04-30 9:37AM EDT | 510.00 | 61.24 | 60.11 | 62.37 | -0.05 | -0.08% | 1 | 1,340 | 24.55% |
| SPY251219C00515000 | 2024-04-29 3:47PM EDT | 515.00 | 58.17 | 56.97 | 59.25 | 0.00 | - | 20 | 798 | 24.16% |
| SPY251219C00520000 | 2024-04-29 9:48AM EDT | 520.00 | 55.53 | 53.81 | 56.13 | 0.00 | - | 1 | 1,772 | 23.76% |
| SPY251219C00525000 | 2024-04-29 1:22PM EDT | 525.00 | 52.93 | 50.80 | 52.99 | 0.00 | - | 15 | 1,414 | 23.32% |
| SPY251219C00530000 | 2024-04-29 2:34PM EDT | 530.00 | 48.95 | 47.89 | 50.15 | 0.00 | - | 6 | 835 | 22.98% |
| SPY251219C00535000 | 2024-04-24 2:19PM EDT | 535.00 | 44.74 | 45.53 | 47.13 | 0.00 | - | 3 | 625 | 22.54% |
| SPY251219C00540000 | 2024-04-29 3:56PM EDT | 540.00 | 43.91 | 43.07 | 44.46 | 0.00 | - | 2 | 767 | 22.22% |
| SPY251219C00545000 | 2024-04-25 10:42AM EDT | 545.00 | 35.92 | 40.40 | 41.54 | 0.00 | - | 1 | 617 | 21.77% |
| SPY251219C00550000 | 2024-04-29 4:10PM EDT | 550.00 | 38.90 | 37.92 | 38.57 | 0.00 | - | 4 | 2,184 | 21.28% |
| SPY251219C00555000 | 2024-04-26 1:36PM EDT | 555.00 | 36.36 | 35.40 | 36.04 | 0.00 | - | 1 | 639 | 20.93% |
| SPY251219C00560000 | 2024-04-29 10:33AM EDT | 560.00 | 34.25 | 32.86 | 33.59 | 0.00 | - | 50 | 2,241 | 20.58% |
| SPY251219C00565000 | 2024-04-24 11:06AM EDT | 565.00 | 29.52 | 30.61 | 31.24 | 0.00 | - | 1 | 612 | 20.24% |
| SPY251219C00570000 | 2024-04-29 2:10PM EDT | 570.00 | 29.17 | 28.37 | 28.99 | 0.00 | - | 3 | 511 | 19.91% |
| SPY251219C00575000 | 2024-04-26 12:46PM EDT | 575.00 | 26.80 | 26.22 | 26.83 | 0.00 | - | 2 | 285 | 19.58% |
| SPY251219C00580000 | 2024-04-29 3:03PM EDT | 580.00 | 24.25 | 24.17 | 24.72 | 0.00 | - | 2 | 309 | 19.25% |
| SPY251219C00585000 | 2024-04-29 11:29AM EDT | 585.00 | 22.75 | 22.23 | 22.82 | 0.00 | - | 8 | 3,095 | 18.96% |
| SPY251219C00590000 | 2024-04-26 2:59PM EDT | 590.00 | 21.13 | 20.40 | 20.89 | 0.00 | - | 2 | 848 | 18.63% |
| SPY251219C00595000 | 2024-04-24 3:14PM EDT | 595.00 | 18.09 | 18.65 | 19.23 | 0.00 | - | 4 | 271 | 18.38% |
| SPY251219C00600000 | 2024-04-29 2:30PM EDT | 600.00 | 17.65 | 17.06 | 17.60 | 0.00 | - | 5 | 3,922 | 18.12% |
| SPY251219C00605000 | 2024-04-24 10:35AM EDT | 605.00 | 15.44 | 15.54 | 16.04 | 0.00 | - | 1 | 540 | 17.84% |
| SPY251219C00610000 | 2024-04-24 10:50AM EDT | 610.00 | 13.87 | 14.10 | 14.65 | 0.00 | - | 2 | 122 | 17.61% |
| SPY251219C00615000 | 2024-04-24 11:21AM EDT | 615.00 | 12.40 | 12.81 | 13.32 | 0.00 | - | 2 | 169 | 17.37% |
| SPY251219C00620000 | 2024-04-24 11:21AM EDT | 620.00 | 11.23 | 11.59 | 12.10 | 0.00 | - | 1 | 479 | 17.15% |
| SPY251219C00625000 | 2024-04-26 10:13AM EDT | 625.00 | 10.85 | 10.46 | 10.97 | -0.09 | -0.82% | 1 | 595 | 16.94% |
| SPY251219C00630000 | 2024-04-26 3:21PM EDT | 630.00 | 9.95 | 9.43 | 9.93 | 0.00 | - | 5 | 163 | 16.74% |
| SPY251219C00635000 | 2024-04-29 3:12PM EDT | 635.00 | 8.61 | 8.48 | 8.94 | 0.00 | - | 4 | 74 | 16.53% |
| SPY251219C00640000 | 2024-04-29 4:00PM EDT | 640.00 | 8.14 | 7.64 | 8.09 | 0.00 | - | 2 | 77 | 16.37% |
| SPY251219C00645000 | 2024-04-29 4:00PM EDT | 645.00 | 7.36 | 6.85 | 7.29 | 0.00 | - | 2 | 156 | 16.20% |
| SPY251219C00650000 | 2024-04-26 4:02PM EDT | 650.00 | 6.11 | 6.18 | 6.58 | 0.00 | - | 809 | 5,047 | 16.06% |
| SPY251219C00655000 | 2024-04-26 3:17PM EDT | 655.00 | 6.00 | 5.53 | 5.92 | 0.00 | - | 2 | 488 | 15.91% |
| SPY251219C00660000 | 2024-04-29 12:05PM EDT | 660.00 | 5.30 | 4.96 | 5.32 | 0.00 | - | 40 | 1,476 | 15.78% |
| SPY251219C00665000 | 2024-04-26 3:17PM EDT | 665.00 | 4.86 | 4.45 | 4.80 | 0.00 | - | 1 | 136 | 15.67% |
| SPY251219C00670000 | 2024-04-19 12:24PM EDT | 670.00 | 3.66 | 4.00 | 4.31 | 0.00 | - | 2 | 162 | 15.55% |
| SPY251219C00675000 | 2024-04-29 9:59AM EDT | 675.00 | 3.91 | 3.69 | 3.83 | 0.00 | - | 1 | 72 | 15.41% |
| SPY251219C00680000 | 2024-04-12 2:23PM EDT | 680.00 | 4.52 | 3.31 | 3.45 | 0.00 | - | 1 | 40 | 15.32% |
| SPY251219C00685000 | 2024-04-29 12:22PM EDT | 685.00 | 3.18 | 2.98 | 3.10 | 0.00 | - | 2 | 689 | 15.24% |
| SPY251219C00690000 | 2024-04-19 12:24PM EDT | 690.00 | 2.45 | 2.67 | 2.78 | 0.00 | - | 3 | 57 | 15.15% |
| SPY251219C00695000 | 2024-04-03 12:38PM EDT | 695.00 | 4.20 | 2.41 | 2.51 | 0.00 | - | 10 | 14 | 15.10% |
| SPY251219C00700000 | 2024-04-26 1:04PM EDT | 700.00 | 2.35 | 2.17 | 2.25 | 0.00 | - | 15 | 453 | 15.02% |
| SPY251219C00705000 | 2024-04-18 2:30PM EDT | 705.00 | 2.03 | 1.96 | 2.06 | 0.00 | - | 1 | 13 | 15.02% |
| SPY251219C00710000 | 2024-04-19 12:27PM EDT | 710.00 | 1.69 | 1.76 | 1.85 | 0.00 | - | 3 | 38 | 14.96% |
| SPY251219C00715000 | 2024-04-16 11:50AM EDT | 715.00 | 2.00 | 1.60 | 1.68 | 0.00 | - | 1 | 21 | 14.94% |
| SPY251219C00720000 | 2024-04-15 3:42PM EDT | 720.00 | 1.90 | 1.45 | 1.53 | 0.00 | - | 3 | 24 | 14.92% |
| SPY251219C00725000 | 2024-04-11 3:08PM EDT | 725.00 | 2.38 | 1.32 | 1.40 | 0.00 | - | 4 | 18 | 14.92% |
| SPY251219C00730000 | 2024-04-29 9:50AM EDT | 730.00 | 1.26 | 1.20 | 1.28 | 0.00 | - | 15 | 132 | 14.92% |
| SPY251219C00735000 | 2024-04-29 10:18AM EDT | 735.00 | 1.22 | 1.10 | 1.16 | 0.00 | - | 4 | 260 | 14.90% |
| SPY251219C00740000 | 2024-03-25 3:23PM EDT | 740.00 | 1.98 | 0.87 | 1.11 | 0.00 | - | 19 | 99 | 15.02% |
| SPY251219C00745000 | 2024-04-15 1:20PM EDT | 745.00 | 1.28 | 0.91 | 0.97 | 0.00 | - | 1 | 46 | 14.91% |
| SPY251219C00750000 | 2024-04-26 9:30AM EDT | 750.00 | 0.87 | 0.84 | 0.90 | 0.00 | - | 1 | 220 | 14.95% |
| SPY251219C00755000 | 2024-04-19 12:16PM EDT | 755.00 | 0.67 | 0.77 | 0.82 | 0.00 | - | 2 | 9 | 14.94% |
| SPY251219C00760000 | 2024-04-11 1:20PM EDT | 760.00 | 1.21 | 0.70 | 0.75 | 0.00 | - | 1 | 326 | 14.95% |
| SPY251219C00765000 | 2024-04-19 1:30PM EDT | 765.00 | 0.70 | 0.64 | 0.70 | 0.00 | - | 10 | 66 | 15.00% |
| SPY251219C00770000 | 2024-04-19 10:05AM EDT | 770.00 | 0.62 | 0.59 | 0.65 | 0.00 | - | 2 | 57 | 15.03% |
| SPY251219C00775000 | 2024-04-22 12:46PM EDT | 775.00 | 0.57 | 0.54 | 0.59 | 0.00 | - | 1 | 16 | 15.02% |
| SPY251219C00780000 | 2024-04-29 3:47PM EDT | 780.00 | 0.55 | 0.50 | 0.55 | 0.00 | - | 3 | 50 | 15.07% |
| SPY251219C00785000 | 2024-04-26 12:10PM EDT | 785.00 | 0.51 | 0.46 | 0.51 | 0.00 | - | 5 | 43 | 15.10% |
Putsfor19 December 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY251219P00150000 | 2024-04-30 10:01AM EDT | 150.00 | 0.54 | 0.53 | 0.57 | -0.01 | -1.82% | 2 | 21,045 | 41.87% |
| SPY251219P00155000 | 2024-04-25 10:15AM EDT | 155.00 | 0.62 | 0.57 | 0.61 | 0.00 | - | 6 | 175 | 41.16% |
| SPY251219P00160000 | 2024-04-19 12:30PM EDT | 160.00 | 0.81 | 0.61 | 0.65 | 0.00 | - | 10 | 512 | 40.47% |
| SPY251219P00165000 | 2024-01-23 5:12PM EDT | 165.00 | 0.52 | 0.73 | 0.92 | 0.00 | - | 2 | 13 | 41.43% |
| SPY251219P00170000 | 2024-04-04 2:32PM EDT | 170.00 | 0.86 | 0.69 | 0.74 | 0.00 | - | 1 | 23 | 39.15% |
| SPY251219P00175000 | 2024-04-16 11:00AM EDT | 175.00 | 1.02 | 0.74 | 0.79 | 0.00 | - | 1 | 128 | 38.53% |
| SPY251219P00180000 | 2024-04-23 1:05PM EDT | 180.00 | 0.83 | 0.79 | 0.84 | 0.00 | - | 1 | 352 | 37.90% |
| SPY251219P00185000 | 2024-04-24 1:14PM EDT | 185.00 | 0.93 | 0.84 | 0.89 | 0.00 | - | 10 | 48 | 37.27% |
| SPY251219P00190000 | 2024-04-29 11:08AM EDT | 190.00 | 0.94 | 0.89 | 0.94 | 0.00 | - | 2 | 25 | 36.65% |
| SPY251219P00195000 | 2024-03-04 1:38PM EDT | 195.00 | 1.13 | 1.01 | 1.31 | 0.00 | - | 5 | 35 | 37.62% |
| SPY251219P00200000 | 2024-04-29 1:36PM EDT | 200.00 | 1.02 | 1.01 | 1.03 | 0.00 | - | 20 | 4,473 | 35.35% |
| SPY251219P00205000 | 2024-04-16 9:53AM EDT | 205.00 | 1.60 | 1.07 | 1.12 | 0.00 | - | 1 | 204 | 34.94% |
| SPY251219P00210000 | 2024-04-08 2:35PM EDT | 210.00 | 1.31 | 1.12 | 1.18 | 0.00 | - | 1 | 14 | 34.36% |
| SPY251219P00215000 | 2024-04-23 3:30PM EDT | 215.00 | 1.31 | 1.18 | 1.25 | 0.00 | - | 10 | 91 | 33.83% |
| SPY251219P00220000 | 2024-04-05 11:26AM EDT | 220.00 | 1.68 | 1.25 | 1.31 | 0.00 | - | 2 | 349 | 33.25% |
| SPY251219P00225000 | 2024-04-29 9:51AM EDT | 225.00 | 1.37 | 1.32 | 1.38 | 0.00 | - | 15 | 532 | 32.71% |
| SPY251219P00230000 | 2024-04-26 4:12PM EDT | 230.00 | 1.46 | 1.41 | 1.46 | 0.00 | - | 80 | 127 | 32.21% |
| SPY251219P00235000 | 2024-04-05 1:45PM EDT | 235.00 | 1.96 | 1.48 | 1.54 | 0.00 | - | 3 | 314 | 31.70% |
| SPY251219P00240000 | 2024-04-16 2:06PM EDT | 240.00 | 1.60 | 1.56 | 1.62 | -0.55 | -25.58% | 1 | 105 | 31.19% |
| SPY251219P00245000 | 2024-04-23 3:30PM EDT | 245.00 | 1.82 | 1.65 | 1.72 | 0.00 | - | 10 | 41 | 30.74% |
| SPY251219P00250000 | 2024-04-26 11:10AM EDT | 250.00 | 1.81 | 1.74 | 1.80 | 0.00 | - | 6 | 545 | 30.22% |
| SPY251219P00255000 | 2024-01-03 11:50AM EDT | 255.00 | 3.60 | 2.41 | 2.93 | 0.00 | - | 2 | 65 | 32.31% |
| SPY251219P00260000 | 2024-04-22 10:05AM EDT | 260.00 | 2.43 | 1.94 | 2.01 | 0.00 | - | 1 | 99 | 29.31% |
| SPY251219P00265000 | 2024-01-18 10:47AM EDT | 265.00 | 3.50 | 2.61 | 2.96 | 0.00 | - | 2 | 44 | 30.80% |
| SPY251219P00270000 | 2024-04-26 2:03PM EDT | 270.00 | 2.28 | 2.17 | 2.24 | 0.00 | - | 75 | 689 | 28.42% |
| SPY251219P00275000 | 2024-04-24 2:18PM EDT | 275.00 | 2.47 | 2.28 | 2.35 | 0.00 | - | 300 | 319 | 27.95% |
| SPY251219P00280000 | 2024-04-24 9:38AM EDT | 280.00 | 2.55 | 2.41 | 2.48 | 0.00 | - | 4 | 1,071 | 27.53% |
| SPY251219P00285000 | 2024-04-29 3:11PM EDT | 285.00 | 2.69 | 2.55 | 2.62 | 0.00 | - | 41 | 345 | 27.11% |
| SPY251219P00290000 | 2024-04-26 2:44PM EDT | 290.00 | 2.81 | 2.69 | 2.77 | 0.00 | - | 3 | 351 | 26.71% |
| SPY251219P00295000 | 2024-04-29 3:09PM EDT | 295.00 | 2.94 | 2.84 | 2.92 | 0.00 | - | 13 | 2,454 | 26.29% |
| SPY251219P00300000 | 2024-04-26 10:23AM EDT | 300.00 | 3.11 | 3.00 | 3.08 | 0.00 | - | 10 | 4,035 | 25.89% |
| SPY251219P00305000 | 2024-04-22 2:57PM EDT | 305.00 | 3.85 | 3.18 | 3.25 | 0.00 | - | 49 | 795 | 25.50% |
| SPY251219P00310000 | 2024-04-26 9:58AM EDT | 310.00 | 3.43 | 3.34 | 3.42 | 0.00 | - | 9 | 833 | 25.09% |
| SPY251219P00315000 | 2024-04-24 9:37AM EDT | 315.00 | 3.60 | 3.54 | 3.62 | -0.23 | -6.01% | 1 | 789 | 24.72% |
| SPY251219P00320000 | 2024-04-22 12:15PM EDT | 320.00 | 4.68 | 3.73 | 3.82 | 0.00 | - | 4 | 2,149 | 24.34% |
| SPY251219P00325000 | 2024-04-29 10:37AM EDT | 325.00 | 4.00 | 3.93 | 4.03 | 0.00 | - | 1 | 1,027 | 23.96% |
| SPY251219P00330000 | 2024-04-29 10:18AM EDT | 330.00 | 4.27 | 4.15 | 4.26 | 0.00 | - | 4 | 2,029 | 23.59% |
| SPY251219P00335000 | 2024-04-30 9:30AM EDT | 335.00 | 4.48 | 4.42 | 4.49 | -0.29 | -6.08% | 3 | 876 | 23.22% |
| SPY251219P00340000 | 2024-04-26 2:23PM EDT | 340.00 | 4.82 | 4.64 | 4.74 | 0.00 | - | 11 | 1,650 | 22.86% |
| SPY251219P00345000 | 2024-04-29 3:40PM EDT | 345.00 | 5.00 | 4.89 | 5.00 | 0.00 | - | 4 | 1,520 | 22.49% |
| SPY251219P00350000 | 2024-04-29 1:38PM EDT | 350.00 | 5.22 | 5.18 | 5.30 | 0.00 | - | 1 | 2,295 | 22.16% |
| SPY251219P00355000 | 2024-04-26 2:59PM EDT | 355.00 | 5.70 | 5.47 | 5.59 | 0.00 | - | 2 | 3,484 | 21.80% |
| SPY251219P00360000 | 2024-04-12 9:53AM EDT | 360.00 | 6.90 | 5.79 | 5.92 | 0.00 | - | 1 | 5,528 | 21.47% |
| SPY251219P00365000 | 2024-04-26 1:50PM EDT | 365.00 | 6.35 | 6.12 | 6.24 | 0.00 | - | 1 | 2,515 | 21.12% |
| SPY251219P00370000 | 2024-04-26 10:42AM EDT | 370.00 | 6.69 | 6.47 | 6.61 | 0.00 | - | 1 | 1,508 | 20.79% |
| SPY251219P00375000 | 2024-04-18 3:43PM EDT | 375.00 | 8.91 | 6.84 | 6.99 | 0.00 | - | 1 | 3,106 | 20.46% |
| SPY251219P00380000 | 2024-04-25 10:34AM EDT | 380.00 | 8.47 | 7.24 | 7.38 | 0.00 | - | 11 | 2,392 | 20.13% |
| SPY251219P00385000 | 2024-04-29 1:30PM EDT | 385.00 | 7.70 | 7.64 | 7.83 | 0.00 | - | 3 | 1,066 | 19.82% |
| SPY251219P00390000 | 2024-04-26 3:16PM EDT | 390.00 | 8.30 | 8.07 | 8.25 | 0.00 | - | 5 | 6,619 | 19.47% |
| SPY251219P00395000 | 2024-04-29 3:18PM EDT | 395.00 | 8.62 | 8.56 | 8.76 | 0.00 | - | 4 | 1,132 | 19.18% |
| SPY251219P00400000 | 2024-04-29 4:11PM EDT | 400.00 | 9.00 | 9.03 | 9.37 | 0.00 | - | 15 | 10,389 | 18.93% |
| SPY251219P00405000 | 2024-04-25 4:09PM EDT | 405.00 | 10.00 | 9.56 | 9.89 | 0.00 | - | 43 | 938 | 18.60% |
| SPY251219P00410000 | 2024-04-29 3:32PM EDT | 410.00 | 10.43 | 10.16 | 10.47 | 0.00 | - | 2 | 1,285 | 18.29% |
| SPY251219P00415000 | 2024-04-25 3:17PM EDT | 415.00 | 11.68 | 10.75 | 11.07 | 0.00 | - | 1 | 983 | 17.98% |
| SPY251219P00420000 | 2024-04-29 3:36PM EDT | 420.00 | 11.59 | 11.34 | 11.70 | 0.00 | - | 1 | 3,875 | 17.66% |
| SPY251219P00425000 | 2024-04-29 3:36PM EDT | 425.00 | 12.26 | 12.00 | 12.38 | 0.00 | - | 1 | 5,393 | 17.35% |
| SPY251219P00430000 | 2024-04-29 3:36PM EDT | 430.00 | 12.98 | 12.69 | 13.09 | 0.00 | - | 6 | 999 | 17.04% |
| SPY251219P00435000 | 2024-04-29 1:10PM EDT | 435.00 | 13.63 | 13.43 | 13.84 | 0.00 | - | 32 | 757 | 16.72% |
| SPY251219P00440000 | 2024-04-29 1:03PM EDT | 440.00 | 14.30 | 14.25 | 14.64 | 0.00 | - | 4 | 1,975 | 16.41% |
| SPY251219P00445000 | 2024-04-29 12:58PM EDT | 445.00 | 15.23 | 15.09 | 15.50 | 0.00 | - | 3 | 744 | 16.11% |
| SPY251219P00450000 | 2024-04-29 4:00PM EDT | 450.00 | 16.00 | 15.91 | 16.42 | 0.00 | - | 3 | 8,150 | 15.81% |
| SPY251219P00455000 | 2024-04-29 1:00PM EDT | 455.00 | 17.01 | 16.87 | 17.36 | 0.00 | - | 19 | 4,922 | 15.50% |
| SPY251219P00460000 | 2024-04-29 10:33AM EDT | 460.00 | 17.97 | 17.87 | 18.36 | 0.00 | - | 3 | 2,195 | 15.18% |
| SPY251219P00465000 | 2024-04-26 9:30AM EDT | 465.00 | 19.79 | 18.91 | 19.42 | 0.00 | - | 5 | 2,446 | 14.87% |
| SPY251219P00470000 | 2024-04-29 9:41AM EDT | 470.00 | 20.18 | 19.96 | 20.52 | 0.00 | - | 4 | 733 | 14.55% |
| SPY251219P00475000 | 2024-04-30 10:32AM EDT | 475.00 | 21.49 | 21.12 | 21.65 | +0.07 | +0.33% | 22 | 930 | 14.21% |
| SPY251219P00480000 | 2024-04-29 3:50PM EDT | 480.00 | 22.70 | 22.34 | 22.91 | 0.00 | - | 1 | 3,930 | 13.89% |
| SPY251219P00485000 | 2024-04-29 2:41PM EDT | 485.00 | 24.04 | 23.67 | 24.21 | 0.00 | - | 7 | 1,385 | 13.56% |
| SPY251219P00490000 | 2024-04-29 2:43PM EDT | 490.00 | 25.21 | 24.98 | 25.58 | 0.00 | - | 8 | 14,540 | 13.22% |
| SPY251219P00495000 | 2024-04-24 11:03AM EDT | 495.00 | 28.47 | 26.49 | 27.07 | 0.00 | - | 2 | 1,180 | 12.90% |
| SPY251219P00500000 | 2024-04-26 9:59AM EDT | 500.00 | 28.60 | 27.93 | 28.55 | 0.00 | - | 4 | 10,624 | 12.53% |
| SPY251219P00505000 | 2024-04-30 9:40AM EDT | 505.00 | 29.94 | 29.53 | 30.19 | +0.39 | +1.32% | 1 | 9,457 | 12.18% |
| SPY251219P00510000 | 2024-04-29 11:32AM EDT | 510.00 | 31.83 | 31.30 | 31.90 | +0.27 | +0.86% | 1 | 1,118 | 11.82% |
| SPY251219P00515000 | 2024-04-25 11:28AM EDT | 515.00 | 37.60 | 33.10 | 33.74 | 0.00 | - | 11 | 3,170 | 11.46% |
| SPY251219P00520000 | 2024-04-26 12:40PM EDT | 520.00 | 35.34 | 34.93 | 35.58 | 0.00 | - | 24 | 8,730 | 11.04% |
| SPY251219P00525000 | 2024-04-26 11:17AM EDT | 525.00 | 37.82 | 36.95 | 37.61 | 0.00 | - | 12 | 2,303 | 10.65% |
| SPY251219P00530000 | 2024-04-29 4:00PM EDT | 530.00 | 39.00 | 39.10 | 39.74 | 0.00 | - | 1 | 3,671 | 10.23% |
| SPY251219P00535000 | 2024-04-26 11:50AM EDT | 535.00 | 42.03 | 41.10 | 42.69 | 0.00 | - | 19 | 65 | 10.07% |
| SPY251219P00540000 | 2024-04-24 2:19PM EDT | 540.00 | 46.76 | 43.25 | 45.32 | 0.00 | - | 3 | 42 | 9.72% |
| SPY251219P00545000 | 2024-04-15 12:45PM EDT | 545.00 | 48.39 | 45.66 | 47.93 | 0.00 | - | 4 | 818 | 9.27% |
| SPY251219P00550000 | 2024-04-23 11:47AM EDT | 550.00 | 52.56 | 48.42 | 50.75 | 0.00 | - | 1 | 82 | 8.82% |
| SPY251219P00555000 | 2024-04-24 10:42AM EDT | 555.00 | 55.70 | 51.26 | 53.86 | 0.00 | - | 1 | 921 | 8.38% |
| SPY251219P00560000 | 2024-04-25 9:30AM EDT | 560.00 | 63.50 | 54.58 | 57.26 | 0.00 | - | 6 | 1,697 | 7.98% |
| SPY251219P00565000 | 2024-04-15 10:40AM EDT | 565.00 | 58.18 | 57.97 | 60.40 | 0.00 | - | 4 | 271 | 7.22% |
| SPY251219P00570000 | 2024-04-18 11:21AM EDT | 570.00 | 67.37 | 61.62 | 64.37 | 0.00 | - | 3 | 232 | 6.80% |
| SPY251219P00575000 | 2024-04-10 1:24PM EDT | 575.00 | 62.26 | 65.55 | 68.31 | 0.00 | - | 2 | 166 | 6.03% |
| SPY251219P00580000 | 2024-03-22 10:39AM EDT | 580.00 | 61.45 | 82.98 | 86.75 | 0.00 | - | 10 | 42 | 14.70% |
| SPY251219P00585000 | 2024-03-18 3:32PM EDT | 585.00 | 70.95 | 82.63 | 86.31 | 0.00 | - | 48 | 5 | 12.48% |
| SPY251219P00590000 | 2024-03-15 12:52PM EDT | 590.00 | 81.50 | 77.47 | 80.78 | 0.00 | - | 2 | 0 | 0.00% |
| SPY251219P00595000 | 2024-02-26 3:45PM EDT | 595.00 | 88.18 | 70.81 | 73.43 | 0.00 | - | 2 | 0 | 0.00% |
| SPY251219P00600000 | 2024-04-15 2:01PM EDT | 600.00 | 94.00 | 89.52 | 93.04 | 0.00 | - | 1 | 0 | 7.14% |
| SPY251219P00605000 | 2024-03-18 3:40PM EDT | 605.00 | 91.35 | 102.62 | 106.31 | 0.00 | - | 2 | 0 | 14.19% |
| SPY251219P00610000 | 2023-11-02 12:25PM EDT | 610.00 | 181.01 | 149.38 | 153.25 | 0.00 | - | 2 | 0 | 33.00% |
| SPY251219P00615000 | 2023-10-09 3:32PM EDT | 615.00 | 182.81 | 175.50 | 180.50 | 0.00 | - | 2 | 0 | 42.20% |
| SPY251219P00625000 | 2023-08-15 11:46AM EDT | 625.00 | 179.98 | 173.00 | 178.00 | 0.00 | - | 1 | 0 | 38.34% |
| SPY251219P00630000 | 2023-02-02 4:15PM EDT | 630.00 | 215.27 | 223.50 | 228.50 | 0.00 | - | - | 0 | 55.48% |
| SPY251219P00645000 | 2023-11-27 12:18PM EDT | 645.00 | 190.51 | 166.00 | 171.00 | 0.00 | - | - | 0 | 29.27% |
| SPY251219P00650000 | 2023-11-30 5:13PM EDT | 650.00 | 193.25 | 172.50 | 176.06 | 0.00 | - | 50 | 0 | 29.73% |
| SPY251219P00665000 | 2023-12-07 11:21AM EDT | 665.00 | 208.09 | 194.50 | 197.86 | 0.00 | - | 6 | 0 | 33.89% |
| SPY251219P00670000 | 2023-07-21 4:06PM EDT | 670.00 | 217.00 | 231.00 | 236.00 | 0.00 | - | 2 | 0 | 47.59% |
| SPY251219P00680000 | 2023-12-08 10:40AM EDT | 680.00 | 223.32 | 209.50 | 214.50 | 0.00 | - | 5 | 0 | 35.81% |
| SPY251219P00685000 | 2023-12-15 11:07AM EDT | 685.00 | 215.62 | 206.00 | 211.00 | 0.00 | - | 8 | 0 | 32.57% |
| SPY251219P00700000 | 2024-03-07 3:57PM EDT | 700.00 | 183.11 | 179.75 | 183.55 | 0.00 | - | - | 0 | 0.00% |
| SPY251219P00750000 | 2024-02-29 12:51PM EDT | 750.00 | 243.54 | 224.00 | 229.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.