SPDR S&P 500 ETF (SPY)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 10:06AM EDT. Market open.
Callsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY260116C00210000 | 2024-04-26 2:58PM EDT | 210.00 | 309.26 | 307.00 | 312.00 | 0.00 | - | 8 | 85 | 52.49% |
| SPY260116C00215000 | 2023-12-14 1:30PM EDT | 215.00 | 267.50 | 267.84 | 272.50 | 0.00 | - | 1 | 11 | 0.00% |
| SPY260116C00220000 | 2024-01-22 11:04AM EDT | 220.00 | 273.36 | 283.00 | 287.50 | 0.00 | - | 1 | 3 | 0.00% |
| SPY260116C00225000 | 2024-02-21 2:13PM EDT | 225.00 | 281.02 | 305.71 | 310.50 | 0.00 | - | 4 | 5 | 64.18% |
| SPY260116C00230000 | 2024-01-17 2:48PM EDT | 230.00 | 252.00 | 278.01 | 282.50 | 0.00 | - | 3 | 30 | 36.20% |
| SPY260116C00235000 | 2024-01-04 3:24PM EDT | 235.00 | 246.48 | 267.50 | 272.50 | 0.00 | - | 2 | 9 | 0.00% |
| SPY260116C00240000 | 2024-01-08 4:47PM EDT | 240.00 | 247.00 | 267.00 | 272.00 | 0.00 | - | 7 | 9 | 33.30% |
| SPY260116C00245000 | 2024-01-31 4:02PM EDT | 245.00 | 253.00 | 277.00 | 282.00 | 0.00 | - | 5 | 6 | 50.27% |
| SPY260116C00250000 | 2024-04-19 4:06PM EDT | 250.00 | 260.37 | 271.00 | 276.00 | 0.00 | - | 20 | 36 | 50.67% |
| SPY260116C00255000 | 2024-03-04 10:59AM EDT | 255.00 | 272.00 | 277.50 | 282.50 | 0.00 | - | 1 | 29 | 57.79% |
| SPY260116C00260000 | 2024-03-14 3:01PM EDT | 260.00 | 268.50 | 264.94 | 269.50 | 0.00 | - | 1 | 5 | 51.69% |
| SPY260116C00270000 | 2023-12-04 2:39PM EDT | 270.00 | 205.90 | 212.00 | 217.00 | 0.00 | - | - | 0 | 0.00% |
| SPY260116C00275000 | 2024-03-04 3:26PM EDT | 275.00 | 253.00 | 259.50 | 264.50 | 0.00 | - | 1 | 7 | 54.46% |
| SPY260116C00280000 | 2024-03-26 12:45PM EDT | 280.00 | 258.20 | 243.04 | 248.00 | 0.00 | - | 1 | 12 | 45.90% |
| SPY260116C00285000 | 2023-12-26 12:54PM EDT | 285.00 | 206.00 | 217.00 | 222.00 | 0.00 | - | 1 | 1 | 0.00% |
| SPY260116C00290000 | 2024-01-26 3:52PM EDT | 290.00 | 216.50 | 232.50 | 237.50 | 0.00 | - | 1 | 115 | 43.40% |
| SPY260116C00295000 | 2024-03-15 9:49AM EDT | 295.00 | 235.01 | 234.00 | 238.95 | 0.00 | - | 4 | 2 | 47.51% |
| SPY260116C00300000 | 2024-04-18 1:17PM EDT | 300.00 | 221.00 | 226.50 | 231.00 | 0.00 | - | 15 | 87 | 44.18% |
| SPY260116C00305000 | 2024-01-24 4:14PM EDT | 305.00 | 201.20 | 219.50 | 224.50 | 0.00 | - | 1 | 3 | 42.00% |
| SPY260116C00310000 | 2024-03-05 12:24PM EDT | 310.00 | 219.00 | 228.00 | 232.92 | 0.00 | - | 6 | 9 | 50.57% |
| SPY260116C00315000 | 2024-04-09 1:53PM EDT | 315.00 | 223.70 | 213.00 | 218.00 | 0.00 | - | 2 | 10 | 42.61% |
| SPY260116C00320000 | 2024-04-19 10:53AM EDT | 320.00 | 203.00 | 208.50 | 213.50 | 0.00 | - | 1 | 59 | 41.97% |
| SPY260116C00325000 | 2024-04-22 11:39AM EDT | 325.00 | 195.50 | 204.04 | 209.00 | 0.00 | - | 24 | 44 | 41.32% |
| SPY260116C00330000 | 2024-03-20 2:42PM EDT | 330.00 | 212.00 | 188.00 | 193.00 | 0.00 | - | 1 | 5 | 32.30% |
| SPY260116C00335000 | 2024-03-07 10:43AM EDT | 335.00 | 200.61 | 205.50 | 210.50 | 0.00 | - | 2 | 32 | 46.68% |
| SPY260116C00340000 | 2024-03-22 3:45PM EDT | 340.00 | 206.21 | 179.50 | 184.00 | 0.00 | - | 1 | 7 | 31.41% |
| SPY260116C00345000 | 2024-03-27 10:31AM EDT | 345.00 | 200.00 | 187.50 | 192.50 | 0.00 | - | 2 | 4 | 39.68% |
| SPY260116C00350000 | 2024-04-26 3:56PM EDT | 350.00 | 184.00 | 182.54 | 187.50 | 0.00 | - | 1 | 181 | 38.71% |
| SPY260116C00355000 | 2024-04-16 12:51PM EDT | 355.00 | 178.63 | 178.50 | 183.42 | 0.00 | - | 2 | 8 | 38.30% |
| SPY260116C00360000 | 2024-04-16 12:51PM EDT | 360.00 | 174.38 | 174.05 | 179.00 | 0.00 | - | 2 | 14 | 37.69% |
| SPY260116C00365000 | 2024-04-10 12:05PM EDT | 365.00 | 178.50 | 169.83 | 174.50 | 0.00 | - | 1 | 18 | 37.03% |
| SPY260116C00370000 | 2024-04-17 11:01AM EDT | 370.00 | 165.33 | 165.63 | 170.50 | 0.00 | - | 4 | 74 | 36.65% |
| SPY260116C00375000 | 2024-04-03 3:36PM EDT | 375.00 | 173.64 | 161.56 | 166.41 | 0.00 | - | 1 | 181 | 36.22% |
| SPY260116C00380000 | 2024-04-15 2:32PM EDT | 380.00 | 159.50 | 158.39 | 162.74 | 0.00 | - | 4 | 16 | 36.00% |
| SPY260116C00385000 | 2024-03-20 3:27PM EDT | 385.00 | 166.93 | 142.00 | 147.00 | 0.00 | - | 5 | 36 | 29.12% |
| SPY260116C00390000 | 2024-04-11 10:09AM EDT | 390.00 | 157.83 | 149.15 | 153.78 | 0.00 | - | 7 | 19 | 34.66% |
| SPY260116C00395000 | 2024-03-22 2:18PM EDT | 395.00 | 160.43 | 133.87 | 138.50 | 0.00 | - | 3 | 40 | 28.27% |
| SPY260116C00400000 | 2024-04-29 3:10PM EDT | 400.00 | 144.36 | 140.98 | 145.46 | 0.00 | - | 1 | 173 | 33.65% |
| SPY260116C00405000 | 2024-04-01 11:39AM EDT | 405.00 | 151.95 | 137.02 | 141.42 | 0.00 | - | 19 | 62 | 33.19% |
| SPY260116C00410000 | 2024-04-25 12:57PM EDT | 410.00 | 129.65 | 133.11 | 137.44 | 0.00 | - | 26 | 167 | 32.75% |
| SPY260116C00415000 | 2024-04-12 3:11PM EDT | 415.00 | 135.00 | 129.01 | 133.27 | 0.00 | - | 1 | 103 | 32.22% |
| SPY260116C00420000 | 2024-04-26 10:50AM EDT | 420.00 | 126.96 | 125.08 | 129.27 | 0.00 | - | 1 | 88 | 31.75% |
| SPY260116C00425000 | 2024-04-23 3:28PM EDT | 425.00 | 120.61 | 121.24 | 125.36 | 0.00 | - | 1 | 109 | 31.32% |
| SPY260116C00430000 | 2024-04-03 1:54PM EDT | 430.00 | 130.00 | 117.42 | 121.47 | 0.00 | - | 1 | 61 | 30.89% |
| SPY260116C00435000 | 2024-04-15 11:10AM EDT | 435.00 | 117.91 | 113.55 | 117.50 | 0.00 | - | 1 | 33 | 30.41% |
| SPY260116C00440000 | 2024-04-26 2:09PM EDT | 440.00 | 110.61 | 109.83 | 113.73 | 0.00 | - | 1 | 723 | 30.01% |
| SPY260116C00445000 | 2024-04-23 2:51PM EDT | 445.00 | 105.72 | 106.03 | 109.88 | 0.00 | - | 5 | 45 | 29.56% |
| SPY260116C00450000 | 2024-04-22 3:21PM EDT | 450.00 | 98.50 | 102.28 | 106.04 | 0.00 | - | 2 | 143 | 29.11% |
| SPY260116C00455000 | 2024-04-23 11:26AM EDT | 455.00 | 98.28 | 98.60 | 102.30 | 0.00 | - | 1 | 73 | 28.68% |
| SPY260116C00460000 | 2024-04-19 9:48AM EDT | 460.00 | 93.80 | 94.97 | 98.60 | 0.00 | - | 15 | 232 | 28.26% |
| SPY260116C00465000 | 2024-04-15 10:41AM EDT | 465.00 | 98.24 | 91.41 | 94.98 | 0.00 | - | 1 | 52 | 27.86% |
| SPY260116C00470000 | 2024-04-26 11:31AM EDT | 470.00 | 88.50 | 87.82 | 91.32 | 0.00 | - | 3 | 118 | 27.43% |
| SPY260116C00475000 | 2024-04-25 10:18AM EDT | 475.00 | 79.21 | 84.27 | 87.71 | 0.00 | - | 2 | 300 | 27.01% |
| SPY260116C00480000 | 2024-04-23 2:00PM EDT | 480.00 | 80.96 | 81.00 | 84.38 | 0.00 | - | 3 | 570 | 26.68% |
| SPY260116C00485000 | 2024-04-30 9:30AM EDT | 485.00 | 79.09 | 77.65 | 80.91 | +5.81 | +7.93% | 2 | 3,009 | 26.29% |
| SPY260116C00490000 | 2024-04-25 12:05PM EDT | 490.00 | 69.95 | 74.16 | 77.34 | 0.00 | - | 1 | 418 | 25.83% |
| SPY260116C00495000 | 2024-04-22 1:07PM EDT | 495.00 | 66.00 | 70.94 | 74.02 | 0.00 | - | 51 | 197 | 25.46% |
| SPY260116C00500000 | 2024-04-29 3:36PM EDT | 500.00 | 68.84 | 67.57 | 69.10 | 0.00 | - | 16 | 1,478 | 24.46% |
| SPY260116C00505000 | 2024-04-29 10:27AM EDT | 505.00 | 66.69 | 64.48 | 68.41 | 0.00 | - | 3 | 758 | 25.06% |
| SPY260116C00510000 | 2024-04-30 9:43AM EDT | 510.00 | 62.66 | 61.24 | 64.27 | -1.92 | -2.97% | 3 | 367 | 24.32% |
| SPY260116C00515000 | 2024-04-29 3:44PM EDT | 515.00 | 59.58 | 58.26 | 61.10 | 0.00 | - | 7 | 345 | 23.93% |
| SPY260116C00520000 | 2024-04-29 12:46PM EDT | 520.00 | 57.29 | 55.10 | 58.07 | 0.00 | - | 1 | 1,827 | 23.58% |
| SPY260116C00525000 | 2024-04-25 1:53PM EDT | 525.00 | 50.37 | 52.21 | 55.07 | 0.00 | - | 5 | 199 | 23.22% |
| SPY260116C00530000 | 2024-04-29 3:43PM EDT | 530.00 | 50.51 | 49.25 | 52.05 | 0.00 | - | 3 | 482 | 22.82% |
| SPY260116C00535000 | 2024-04-26 1:15PM EDT | 535.00 | 48.33 | 46.48 | 49.27 | 0.00 | - | 6 | 1,968 | 22.50% |
| SPY260116C00540000 | 2024-04-29 3:43PM EDT | 540.00 | 45.05 | 43.77 | 46.40 | 0.00 | - | 5 | 477 | 22.12% |
| SPY260116C00545000 | 2024-04-29 3:39PM EDT | 545.00 | 42.28 | 41.14 | 43.78 | 0.00 | - | 5 | 386 | 21.80% |
| SPY260116C00550000 | 2024-04-29 3:22PM EDT | 550.00 | 39.65 | 39.28 | 40.39 | 0.00 | - | 3 | 429 | 21.18% |
| SPY260116C00555000 | 2024-04-26 12:35PM EDT | 555.00 | 37.55 | 36.64 | 37.73 | 0.00 | - | 2 | 199 | 20.80% |
| SPY260116C00560000 | 2024-04-26 10:59AM EDT | 560.00 | 34.98 | 34.32 | 35.40 | 0.00 | - | 12 | 207 | 20.52% |
| SPY260116C00565000 | 2024-04-26 1:16PM EDT | 565.00 | 32.85 | 31.80 | 32.90 | 0.00 | - | 1 | 171 | 20.14% |
| SPY260116C00570000 | 2024-04-29 2:19PM EDT | 570.00 | 30.66 | 29.67 | 30.63 | 0.00 | - | 1 | 513 | 19.83% |
| SPY260116C00575000 | 2024-04-29 2:18PM EDT | 575.00 | 28.54 | 27.38 | 28.52 | 0.00 | - | 1 | 334 | 19.55% |
| SPY260116C00580000 | 2024-04-24 11:55AM EDT | 580.00 | 24.42 | 25.41 | 26.38 | 0.00 | - | 9 | 228 | 19.23% |
| SPY260116C00585000 | 2024-04-26 3:37PM EDT | 585.00 | 24.43 | 23.45 | 24.40 | 0.00 | - | 24 | 147 | 18.94% |
| SPY260116C00590000 | 2024-04-26 1:18PM EDT | 590.00 | 22.62 | 21.53 | 22.52 | 0.00 | - | 9 | 237 | 18.66% |
| SPY260116C00595000 | 2024-04-29 1:18PM EDT | 595.00 | 20.90 | 19.80 | 20.79 | 0.00 | - | 1 | 221 | 18.41% |
| SPY260116C00600000 | 2024-04-30 9:50AM EDT | 600.00 | 18.10 | 18.17 | 18.70 | -0.57 | -2.96% | 10 | 1,386 | 17.97% |
| SPY260116C00605000 | 2024-04-25 12:24PM EDT | 605.00 | 15.29 | 16.54 | 17.51 | 0.00 | - | 2 | 102 | 17.89% |
| SPY260116C00610000 | 2024-04-29 1:48PM EDT | 610.00 | 16.23 | 15.13 | 16.13 | 0.00 | - | 32 | 231 | 17.70% |
| SPY260116C00615000 | 2024-04-19 12:54PM EDT | 615.00 | 12.39 | 13.73 | 14.68 | 0.00 | - | 3 | 193 | 17.43% |
| SPY260116C00620000 | 2024-04-15 1:33PM EDT | 620.00 | 14.33 | 12.54 | 13.42 | 0.00 | - | 48 | 144 | 17.23% |
| SPY260116C00625000 | 2024-04-29 12:25PM EDT | 625.00 | 12.17 | 11.34 | 12.26 | 0.00 | - | 10 | 514 | 17.04% |
| SPY260116C00630000 | 2024-04-26 11:00AM EDT | 630.00 | 11.01 | 10.31 | 11.22 | 0.00 | - | 6 | 153 | 16.88% |
| SPY260116C00635000 | 2024-04-29 3:36PM EDT | 635.00 | 9.95 | 9.30 | 10.17 | 0.00 | - | 1 | 29 | 16.68% |
| SPY260116C00640000 | 2024-04-26 3:17PM EDT | 640.00 | 9.33 | 8.40 | 9.27 | 0.00 | - | 9 | 65 | 16.53% |
| SPY260116C00645000 | 2024-04-26 3:18PM EDT | 645.00 | 8.13 | 7.58 | 8.39 | 0.00 | - | 18 | 88 | 16.35% |
| SPY260116C00650000 | 2024-04-26 3:17PM EDT | 650.00 | 7.68 | 6.83 | 7.64 | 0.00 | - | 816 | 895 | 16.23% |
| SPY260116C00655000 | 2024-04-26 3:17PM EDT | 655.00 | 6.98 | 6.17 | 6.94 | 0.00 | - | 10 | 24 | 16.10% |
| SPY260116C00660000 | 2024-04-16 3:38PM EDT | 660.00 | 6.27 | 5.55 | 6.31 | 0.00 | - | 3 | 890 | 15.99% |
| SPY260116C00665000 | 2024-04-24 11:03AM EDT | 665.00 | 5.20 | 5.00 | 5.73 | 0.00 | - | 1 | 220 | 15.88% |
| SPY260116C00670000 | 2024-04-26 11:09AM EDT | 670.00 | 4.86 | 4.48 | 5.19 | 0.00 | - | 12 | 212 | 15.77% |
| SPY260116C00675000 | 2024-04-25 1:14PM EDT | 675.00 | 3.85 | 4.03 | 4.68 | 0.00 | - | 37 | 49 | 15.65% |
| SPY260116C00680000 | 2024-04-22 10:27AM EDT | 680.00 | 3.42 | 3.60 | 4.25 | 0.00 | - | 2 | 3 | 15.57% |
| SPY260116C00685000 | 2024-03-15 11:17AM EDT | 685.00 | 4.55 | 3.56 | 5.83 | 0.00 | - | 1 | 3 | 17.17% |
| SPY260116C00690000 | 2024-04-26 10:08AM EDT | 690.00 | 3.20 | 2.92 | 3.50 | 0.00 | - | 1 | 4 | 15.43% |
| SPY260116C00695000 | 2024-04-22 11:48AM EDT | 695.00 | 2.60 | 2.61 | 3.16 | 0.00 | - | 1 | 7 | 15.35% |
| SPY260116C00700000 | 2024-04-25 4:02PM EDT | 700.00 | 2.48 | 2.35 | 2.87 | 0.00 | - | 1 | 374 | 15.29% |
| SPY260116C00705000 | 2024-04-12 2:09PM EDT | 705.00 | 3.34 | 2.11 | 2.61 | 0.00 | - | 1 | 2 | 15.25% |
| SPY260116C00710000 | 2024-03-18 11:15AM EDT | 710.00 | 3.20 | 1.47 | 2.91 | 0.00 | - | 2 | 112 | 15.85% |
| SPY260116C00715000 | 2024-04-19 2:57PM EDT | 715.00 | 1.65 | 1.71 | 2.17 | 0.00 | - | 1 | 10 | 15.18% |
| SPY260116C00720000 | 2024-04-17 10:33AM EDT | 720.00 | 1.90 | 1.54 | 1.97 | 0.00 | - | 1 | 5 | 15.14% |
| SPY260116C00725000 | 2024-04-19 10:27AM EDT | 725.00 | 1.59 | 1.39 | 1.80 | 0.00 | - | 2 | 2 | 15.12% |
| SPY260116C00730000 | 2024-04-18 1:20PM EDT | 730.00 | 1.40 | 1.25 | 1.64 | 0.00 | - | 1 | 1 | 15.09% |
| SPY260116C00735000 | 2024-04-16 9:47AM EDT | 735.00 | 1.48 | 1.13 | 1.51 | 0.00 | - | 1 | 5 | 15.10% |
| SPY260116C00740000 | 2024-04-15 1:35PM EDT | 740.00 | 1.57 | 1.03 | 1.39 | 0.00 | - | 2 | 6 | 15.11% |
| SPY260116C00745000 | 2024-04-30 9:34AM EDT | 745.00 | 1.02 | 0.93 | 1.27 | +0.33 | +47.83% | 1 | 60 | 15.09% |
| SPY260116C00750000 | 2024-04-29 3:03PM EDT | 750.00 | 1.04 | 1.03 | 1.18 | 0.00 | - | 3 | 89 | 15.12% |
| SPY260116C00755000 | 2024-04-18 1:20PM EDT | 755.00 | 0.97 | 0.77 | 1.09 | 0.00 | - | 1 | 3 | 15.14% |
| SPY260116C00760000 | 2024-04-26 1:13PM EDT | 760.00 | 0.80 | 0.71 | 1.01 | 0.00 | - | 1 | 48 | 15.16% |
| SPY260116C00765000 | 2024-04-05 11:22AM EDT | 765.00 | 1.26 | 0.64 | 0.94 | 0.00 | - | 6 | 22 | 15.19% |
| SPY260116C00770000 | 2024-03-28 2:08PM EDT | 770.00 | 1.75 | 0.41 | 1.04 | 0.00 | - | 2 | 3 | 15.63% |
| SPY260116C00775000 | 2024-04-29 1:23PM EDT | 775.00 | 0.61 | 0.53 | 0.81 | 0.00 | - | 20 | 49 | 15.25% |
| SPY260116C00780000 | 2024-04-29 3:48PM EDT | 780.00 | 0.54 | 0.49 | 0.75 | 0.00 | - | 252 | 258 | 15.27% |
| SPY260116C00785000 | 2024-04-23 10:30AM EDT | 785.00 | 0.55 | 0.45 | 0.71 | 0.00 | - | 22 | 35 | 15.33% |
Putsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY260116P00210000 | 2024-04-29 4:09PM EDT | 210.00 | 1.13 | 1.20 | 1.31 | 0.00 | - | 1 | 266 | 34.25% |
| SPY260116P00215000 | 2024-04-03 11:54AM EDT | 215.00 | 1.54 | 1.15 | 1.38 | 0.00 | - | 3 | 37 | 33.70% |
| SPY260116P00220000 | 2024-04-29 11:59AM EDT | 220.00 | 1.40 | 1.23 | 1.46 | 0.00 | - | 1 | 124 | 33.19% |
| SPY260116P00225000 | 2024-04-24 11:57AM EDT | 225.00 | 1.58 | 1.30 | 1.54 | 0.00 | - | 10 | 698 | 32.67% |
| SPY260116P00230000 | 2024-04-26 4:12PM EDT | 230.00 | 1.48 | 1.38 | 1.52 | 0.00 | - | 80 | 584 | 31.81% |
| SPY260116P00235000 | 2024-04-19 12:29PM EDT | 235.00 | 2.10 | 1.46 | 1.71 | 0.00 | - | 2 | 23 | 31.66% |
| SPY260116P00240000 | 2024-04-01 11:50AM EDT | 240.00 | 1.95 | 1.55 | 1.81 | 0.00 | - | 1 | 12 | 31.20% |
| SPY260116P00245000 | 2024-01-24 3:07PM EDT | 245.00 | 2.64 | 1.64 | 2.65 | 0.00 | - | 25 | 28 | 32.66% |
| SPY260116P00250000 | 2024-04-29 1:13PM EDT | 250.00 | 1.90 | 1.75 | 2.00 | 0.00 | - | 1 | 1,196 | 30.22% |
| SPY260116P00255000 | 2024-04-19 1:53PM EDT | 255.00 | 2.66 | 1.84 | 2.11 | 0.00 | - | 1 | 23 | 29.76% |
| SPY260116P00260000 | 2024-04-15 3:20PM EDT | 260.00 | 2.89 | 1.95 | 2.23 | 0.00 | - | 1 | 45 | 29.33% |
| SPY260116P00265000 | 2024-04-19 2:33PM EDT | 265.00 | 2.97 | 2.06 | 2.35 | 0.00 | - | 1 | 5 | 28.88% |
| SPY260116P00270000 | 2024-04-19 9:36AM EDT | 270.00 | 3.05 | 2.18 | 2.48 | 0.00 | - | 1 | 35 | 28.45% |
| SPY260116P00275000 | 2024-04-04 3:00PM EDT | 275.00 | 3.00 | 2.31 | 2.61 | 0.00 | - | 3 | 183 | 28.02% |
| SPY260116P00280000 | 2024-04-10 9:32AM EDT | 280.00 | 3.14 | 2.44 | 2.75 | 0.00 | - | 32 | 108 | 27.59% |
| SPY260116P00285000 | 2024-04-29 10:02AM EDT | 285.00 | 2.85 | 2.58 | 2.90 | 0.00 | - | 75 | 81 | 27.18% |
| SPY260116P00290000 | 2024-02-27 10:41AM EDT | 290.00 | 3.50 | 3.04 | 3.93 | 0.00 | - | 2 | 131 | 28.27% |
| SPY260116P00295000 | 2024-03-21 1:06PM EDT | 295.00 | 3.66 | 3.38 | 4.44 | 0.00 | - | 1 | 5 | 28.32% |
| SPY260116P00300000 | 2024-04-26 3:12PM EDT | 300.00 | 3.22 | 3.04 | 3.39 | 0.00 | - | 7 | 1,355 | 25.97% |
| SPY260116P00305000 | 2024-03-01 1:55PM EDT | 305.00 | 3.89 | 3.30 | 4.48 | 0.00 | - | 190 | 195 | 26.93% |
| SPY260116P00310000 | 2024-04-18 3:10PM EDT | 310.00 | 4.63 | 3.39 | 3.76 | 0.00 | - | 15 | 164 | 25.18% |
| SPY260116P00315000 | 2024-04-29 9:54AM EDT | 315.00 | 3.84 | 3.58 | 3.98 | 0.00 | - | 1 | 111 | 24.83% |
| SPY260116P00320000 | 2024-04-29 2:27PM EDT | 320.00 | 3.95 | 3.79 | 4.19 | 0.00 | - | 2 | 421 | 24.44% |
| SPY260116P00325000 | 2024-04-15 1:30PM EDT | 325.00 | 5.50 | 4.00 | 4.41 | 0.00 | - | 4 | 155 | 24.06% |
| SPY260116P00330000 | 2024-04-24 9:54AM EDT | 330.00 | 4.75 | 4.24 | 4.66 | 0.00 | - | 5 | 220 | 23.71% |
| SPY260116P00335000 | 2024-04-26 12:35PM EDT | 335.00 | 4.83 | 4.47 | 4.92 | 0.00 | - | 91 | 581 | 23.36% |
| SPY260116P00340000 | 2024-04-25 12:07PM EDT | 340.00 | 5.56 | 4.72 | 5.18 | 0.00 | - | 3 | 497 | 23.00% |
| SPY260116P00345000 | 2024-03-20 3:17PM EDT | 345.00 | 6.16 | 6.20 | 7.71 | 0.00 | - | 4 | 218 | 24.92% |
| SPY260116P00350000 | 2024-04-29 3:26PM EDT | 350.00 | 5.70 | 5.40 | 5.62 | 0.00 | - | 5 | 437 | 22.15% |
| SPY260116P00355000 | 2024-04-25 1:08PM EDT | 355.00 | 6.40 | 5.59 | 6.09 | 0.00 | - | 1 | 18 | 21.97% |
| SPY260116P00360000 | 2024-04-25 12:24PM EDT | 360.00 | 6.90 | 5.90 | 6.43 | 0.00 | - | 2 | 161 | 21.63% |
| SPY260116P00365000 | 2024-04-19 2:46PM EDT | 365.00 | 8.70 | 6.24 | 6.79 | 0.00 | - | 8 | 32 | 21.31% |
| SPY260116P00370000 | 2024-04-26 3:21PM EDT | 370.00 | 6.80 | 6.60 | 7.15 | 0.00 | - | 2 | 59 | 20.96% |
| SPY260116P00375000 | 2024-04-17 11:32AM EDT | 375.00 | 9.50 | 6.99 | 7.57 | 0.00 | - | 2 | 64 | 20.65% |
| SPY260116P00380000 | 2024-04-25 1:04PM EDT | 380.00 | 8.50 | 7.38 | 7.99 | 0.00 | - | 2 | 196 | 20.33% |
| SPY260116P00385000 | 2024-04-22 3:37PM EDT | 385.00 | 9.41 | 7.82 | 8.42 | 0.00 | - | 2 | 122 | 20.00% |
| SPY260116P00390000 | 2024-04-29 12:25PM EDT | 390.00 | 8.52 | 8.26 | 8.90 | 0.00 | - | 10 | 279 | 19.69% |
| SPY260116P00395000 | 2024-04-26 11:37AM EDT | 395.00 | 9.25 | 8.76 | 9.41 | 0.00 | - | 1 | 120 | 19.38% |
| SPY260116P00400000 | 2024-04-29 11:32AM EDT | 400.00 | 9.70 | 9.32 | 9.92 | 0.00 | - | 1,026 | 1,385 | 19.06% |
| SPY260116P00405000 | 2024-04-26 9:41AM EDT | 405.00 | 10.56 | 9.79 | 10.49 | 0.00 | - | 1 | 142 | 18.76% |
| SPY260116P00410000 | 2024-04-26 2:35PM EDT | 410.00 | 10.96 | 10.37 | 11.09 | 0.00 | - | 10 | 1,201 | 18.45% |
| SPY260116P00415000 | 2024-04-29 12:21PM EDT | 415.00 | 11.23 | 10.98 | 11.73 | 0.00 | - | 5 | 235 | 18.16% |
| SPY260116P00420000 | 2024-04-29 2:50PM EDT | 420.00 | 12.06 | 11.58 | 12.37 | 0.00 | - | 3 | 330 | 17.84% |
| SPY260116P00425000 | 2024-04-26 2:39PM EDT | 425.00 | 12.91 | 12.29 | 13.08 | 0.00 | - | 5 | 420 | 17.55% |
| SPY260116P00430000 | 2024-04-25 11:03AM EDT | 430.00 | 15.39 | 12.98 | 13.80 | 0.00 | - | 1,000 | 1,286 | 17.24% |
| SPY260116P00435000 | 2024-04-22 12:01PM EDT | 435.00 | 17.18 | 13.76 | 14.56 | 0.00 | - | 51 | 234 | 16.93% |
| SPY260116P00440000 | 2024-04-29 3:38PM EDT | 440.00 | 15.11 | 14.54 | 15.39 | 0.00 | - | 3 | 967 | 16.63% |
| SPY260116P00445000 | 2024-04-26 12:58PM EDT | 445.00 | 15.94 | 15.41 | 16.24 | 0.00 | - | 1 | 393 | 16.32% |
| SPY260116P00450000 | 2024-04-29 3:17PM EDT | 450.00 | 16.88 | 16.27 | 17.14 | 0.00 | - | 519 | 7,371 | 16.02% |
| SPY260116P00455000 | 2024-04-25 1:30PM EDT | 455.00 | 19.43 | 17.19 | 18.10 | 0.00 | - | 64 | 571 | 15.71% |
| SPY260116P00460000 | 2024-04-26 1:38PM EDT | 460.00 | 18.80 | 18.24 | 19.14 | 0.00 | - | 2 | 439 | 15.42% |
| SPY260116P00465000 | 2024-04-29 3:42PM EDT | 465.00 | 19.90 | 19.25 | 20.19 | 0.00 | - | 38 | 888 | 15.11% |
| SPY260116P00470000 | 2024-04-26 10:13AM EDT | 470.00 | 20.92 | 20.41 | 21.35 | 0.00 | - | 20 | 990 | 14.82% |
| SPY260116P00475000 | 2024-04-26 3:57PM EDT | 475.00 | 22.26 | 21.90 | 22.51 | 0.00 | - | 3 | 1,181 | 14.50% |
| SPY260116P00480000 | 2024-04-26 10:13AM EDT | 480.00 | 23.34 | 22.74 | 23.71 | 0.00 | - | 20 | 1,292 | 14.16% |
| SPY260116P00485000 | 2024-04-26 12:56PM EDT | 485.00 | 24.57 | 24.08 | 25.07 | 0.00 | - | 13 | 2,578 | 13.87% |
| SPY260116P00490000 | 2024-04-29 3:44PM EDT | 490.00 | 26.08 | 25.43 | 26.44 | 0.00 | - | 3 | 337 | 13.54% |
| SPY260116P00495000 | 2024-04-29 10:59AM EDT | 495.00 | 27.25 | 26.87 | 27.89 | 0.00 | - | 1 | 2,760 | 13.21% |
| SPY260116P00500000 | 2024-04-29 12:13PM EDT | 500.00 | 29.17 | 28.41 | 29.40 | 0.00 | - | 4 | 3,603 | 12.87% |
| SPY260116P00505000 | 2024-04-26 3:16PM EDT | 505.00 | 30.70 | 29.99 | 31.02 | 0.00 | - | 1 | 403 | 12.54% |
| SPY260116P00510000 | 2024-04-29 3:32PM EDT | 510.00 | 32.45 | 31.67 | 32.64 | 0.00 | - | 9 | 349 | 12.16% |
| SPY260116P00515000 | 2024-04-26 3:28PM EDT | 515.00 | 34.03 | 33.44 | 34.43 | 0.00 | - | 24 | 319 | 11.81% |
| SPY260116P00520000 | 2024-04-26 3:40PM EDT | 520.00 | 36.01 | 35.33 | 36.37 | 0.00 | - | 44 | 1,514 | 11.46% |
| SPY260116P00525000 | 2024-04-29 3:51PM EDT | 525.00 | 37.88 | 37.27 | 38.43 | 0.00 | - | 12 | 6,530 | 11.12% |
| SPY260116P00530000 | 2024-04-29 3:51PM EDT | 530.00 | 40.06 | 39.39 | 40.58 | 0.00 | - | 12 | 111 | 10.75% |
| SPY260116P00535000 | 2024-04-26 3:30PM EDT | 535.00 | 42.62 | 40.97 | 43.62 | 0.00 | - | 21 | 843 | 10.67% |
| SPY260116P00540000 | 2024-04-26 3:30PM EDT | 540.00 | 45.08 | 43.43 | 46.10 | 0.00 | - | 14 | 250 | 10.31% |
| SPY260116P00545000 | 2024-04-26 3:30PM EDT | 545.00 | 47.71 | 46.06 | 48.77 | 0.00 | - | 5 | 4,471 | 9.96% |
| SPY260116P00550000 | 2024-04-25 12:51PM EDT | 550.00 | 55.15 | 48.72 | 51.59 | 0.00 | - | 8 | 173 | 9.60% |
| SPY260116P00555000 | 2024-04-25 12:51PM EDT | 555.00 | 58.34 | 51.69 | 54.57 | 0.00 | - | 8 | 41 | 9.22% |
| SPY260116P00560000 | 2024-04-25 1:04PM EDT | 560.00 | 61.84 | 54.81 | 57.78 | 0.00 | - | 10 | 14 | 8.86% |
| SPY260116P00565000 | 2024-04-25 12:51PM EDT | 565.00 | 65.56 | 58.16 | 61.16 | 0.00 | - | 8 | 4 | 8.47% |
| SPY260116P00570000 | 2024-02-20 1:20PM EDT | 570.00 | 75.30 | 53.84 | 56.52 | 0.00 | - | 1 | 1 | 0.00% |
| SPY260116P00575000 | 2024-04-22 1:22PM EDT | 575.00 | 76.60 | 65.53 | 68.79 | 0.00 | - | 1 | 1 | 7.84% |
| SPY260116P00580000 | 2024-03-21 10:53AM EDT | 580.00 | 60.41 | 82.50 | 87.50 | 0.00 | - | 12 | 12 | 15.30% |
| SPY260116P00590000 | 2024-04-26 1:49PM EDT | 590.00 | 80.50 | 79.13 | 82.99 | 0.00 | - | 1 | 4 | 8.33% |
| SPY260116P00595000 | 2024-04-17 2:21PM EDT | 595.00 | 93.10 | 83.93 | 87.84 | 0.00 | - | 4 | 4 | 8.54% |
| SPY260116P00600000 | 2024-04-18 3:30PM EDT | 600.00 | 100.00 | 88.90 | 92.87 | 0.00 | - | 13 | 10 | 8.90% |
| SPY260116P00605000 | 2024-03-18 3:37PM EDT | 605.00 | 91.50 | 102.00 | 107.00 | 0.00 | - | - | 0 | 15.01% |
| SPY260116P00615000 | 2024-03-01 3:04PM EDT | 615.00 | 102.50 | 89.85 | 93.61 | 0.00 | - | 1 | 1 | 0.00% |
| SPY260116P00620000 | 2024-03-11 3:44PM EDT | 620.00 | 109.40 | 104.00 | 109.00 | 0.00 | - | 5 | 0 | 0.00% |
| SPY260116P00625000 | 2024-03-15 3:56PM EDT | 625.00 | 114.93 | 111.65 | 116.50 | 0.00 | - | - | 0 | 8.79% |
| SPY260116P00630000 | 2023-12-18 4:16PM EDT | 630.00 | 157.75 | 151.00 | 156.00 | 0.00 | - | - | 1 | 27.80% |
| SPY260116P00640000 | 2024-03-20 10:32AM EDT | 640.00 | 123.71 | 142.50 | 147.50 | 0.00 | - | 2 | 0 | 20.59% |
| SPY260116P00660000 | 2023-12-26 1:34PM EDT | 660.00 | 184.98 | 170.00 | 175.00 | 0.00 | - | 1 | 0 | 25.65% |
| SPY260116P00670000 | 2023-11-20 1:31PM EDT | 670.00 | 216.04 | 200.00 | 204.84 | 0.00 | - | 1 | 0 | 34.82% |
| SPY260116P00680000 | 2023-12-06 11:46AM EDT | 680.00 | 223.11 | 208.00 | 212.50 | 0.00 | - | 1 | 0 | 34.68% |
| SPY260116P00700000 | 2024-03-04 2:15PM EDT | 700.00 | 187.16 | 177.50 | 182.50 | 0.00 | - | 3 | 0 | 0.00% |
| SPY260116P00710000 | 2024-01-18 4:44PM EDT | 710.00 | 233.53 | 208.50 | 213.50 | 0.00 | - | 3 | 0 | 23.40% |
| SPY260116P00740000 | 2024-03-20 10:32AM EDT | 740.00 | 223.71 | 242.50 | 247.50 | 0.00 | - | - | 0 | 27.48% |
| SPY260116P00775000 | 2024-03-19 12:06PM EDT | 775.00 | 261.70 | 273.00 | 278.00 | 0.00 | - | 2 | 0 | 26.87% |
© 2024 Yahoo. All rights reserved.