SPDR S&P 500 ETF (SPY)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor18 December 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY261218C00200000 | 2024-04-25 2:09PM EDT | 200.00 | 317.27 | 0.00 | 0.00 | 0.00 | - | 3 | 107 | 0.00% |
| SPY261218C00210000 | 2024-04-04 10:27AM EDT | 210.00 | 326.86 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| SPY261218C00220000 | 2024-03-26 3:56PM EDT | 220.00 | 315.00 | 301.50 | 306.50 | 0.00 | - | 1 | 1 | 46.74% |
| SPY261218C00230000 | 2024-03-06 2:49PM EDT | 230.00 | 294.50 | 302.50 | 307.50 | 0.00 | - | 1 | 9 | 51.62% |
| SPY261218C00240000 | 2024-04-03 10:53AM EDT | 240.00 | 300.51 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 0.00% |
| SPY261218C00250000 | 2024-04-26 3:22PM EDT | 250.00 | 280.76 | 0.00 | 0.00 | 0.00 | - | 1 | 46 | 0.00% |
| SPY261218C00255000 | 2024-04-24 11:52AM EDT | 255.00 | 271.50 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 0.00% |
| SPY261218C00260000 | 2024-04-15 12:33PM EDT | 260.00 | 273.58 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 0.00% |
| SPY261218C00265000 | 2024-04-04 1:58PM EDT | 265.00 | 279.75 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| SPY261218C00270000 | 2024-02-21 10:55AM EDT | 270.00 | 247.37 | 271.12 | 275.50 | 0.00 | - | 2 | 6 | 49.90% |
| SPY261218C00275000 | 2024-04-16 3:04PM EDT | 275.00 | 253.93 | 0.00 | 0.00 | 0.00 | - | 5 | 18 | 0.00% |
| SPY261218C00280000 | 2024-03-05 12:50PM EDT | 280.00 | 250.00 | 255.50 | 260.50 | 0.00 | - | 1 | 4 | 44.76% |
| SPY261218C00285000 | 2024-04-15 3:57PM EDT | 285.00 | 248.03 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 0.00% |
| SPY261218C00290000 | 2024-04-11 3:52PM EDT | 290.00 | 256.31 | 0.00 | 0.00 | 0.00 | - | 1 | 10 | 0.00% |
| SPY261218C00295000 | 2024-01-23 11:28AM EDT | 295.00 | 214.50 | 235.50 | 240.50 | 0.00 | - | 2 | 3 | 38.90% |
| SPY261218C00300000 | 2024-04-26 10:42AM EDT | 300.00 | 238.00 | 0.00 | 0.00 | 0.00 | - | 5 | 113 | 0.00% |
| SPY261218C00305000 | 2024-04-18 10:42AM EDT | 305.00 | 228.56 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 0.00% |
| SPY261218C00310000 | 2024-04-22 11:01AM EDT | 310.00 | 217.90 | 0.00 | 0.00 | 0.00 | - | 1 | 78 | 0.00% |
| SPY261218C00315000 | 2024-04-17 12:57PM EDT | 315.00 | 217.25 | 0.00 | 0.00 | 0.00 | - | 2 | 29 | 0.00% |
| SPY261218C00320000 | 2024-04-22 11:01AM EDT | 320.00 | 209.77 | 0.00 | 0.00 | 0.00 | - | 1 | 18 | 0.00% |
| SPY261218C00325000 | 2024-04-22 11:10AM EDT | 325.00 | 204.25 | 0.00 | 0.00 | 0.00 | - | 1 | 23 | 0.00% |
| SPY261218C00330000 | 2024-03-19 11:09AM EDT | 330.00 | 216.00 | 203.00 | 208.00 | 0.00 | - | 7 | 30 | 34.37% |
| SPY261218C00335000 | 2024-04-11 10:13AM EDT | 335.00 | 214.67 | 0.00 | 0.00 | 0.00 | - | 2 | 9 | 0.00% |
| SPY261218C00340000 | 2024-04-26 11:28AM EDT | 340.00 | 204.04 | 0.00 | 0.00 | 0.00 | - | 12 | 59 | 0.00% |
| SPY261218C00345000 | 2024-03-19 2:41PM EDT | 345.00 | 206.53 | 191.00 | 196.00 | 0.00 | - | 22 | 2 | 33.47% |
| SPY261218C00350000 | 2024-04-29 1:36PM EDT | 350.00 | 198.71 | 0.00 | 0.00 | 0.00 | - | 1 | 75 | 0.00% |
| SPY261218C00355000 | 2024-04-23 2:26PM EDT | 355.00 | 190.24 | 0.00 | 0.00 | 0.00 | - | 20 | 22 | 0.00% |
| SPY261218C00360000 | 2024-03-19 11:08AM EDT | 360.00 | 192.01 | 179.50 | 184.50 | 0.00 | - | 1 | 7 | 32.72% |
| SPY261218C00365000 | 2024-04-23 3:06PM EDT | 365.00 | 182.75 | 0.00 | 0.00 | 0.00 | - | 1 | 44 | 0.00% |
| SPY261218C00370000 | 2024-04-17 12:51PM EDT | 370.00 | 177.00 | 0.00 | 0.00 | 0.00 | - | 1 | 125 | 0.00% |
| SPY261218C00375000 | 2024-01-23 2:44PM EDT | 375.00 | 151.69 | 171.00 | 176.00 | 0.00 | - | 7 | 4 | 33.18% |
| SPY261218C00380000 | 2024-04-29 1:54PM EDT | 380.00 | 174.21 | 0.00 | 0.00 | 0.00 | - | 8 | 38 | 0.00% |
| SPY261218C00385000 | 2024-04-19 12:44PM EDT | 385.00 | 159.00 | 0.00 | 0.00 | 0.00 | - | 1 | 27 | 0.00% |
| SPY261218C00390000 | 2024-04-03 10:21AM EDT | 390.00 | 176.50 | 0.00 | 0.00 | 0.00 | - | 1 | 134 | 0.00% |
| SPY261218C00395000 | 2024-04-19 11:10AM EDT | 395.00 | 154.38 | 0.00 | 0.00 | 0.00 | - | 4 | 93 | 0.00% |
| SPY261218C00400000 | 2024-04-23 1:01PM EDT | 400.00 | 155.50 | 0.00 | 0.00 | 0.00 | - | 1 | 143 | 0.00% |
| SPY261218C00405000 | 2024-03-27 3:35PM EDT | 405.00 | 164.49 | 151.00 | 156.00 | 0.00 | - | 1 | 10 | 32.29% |
| SPY261218C00410000 | 2024-04-29 3:03PM EDT | 410.00 | 150.50 | 0.00 | 0.00 | 0.00 | - | 2 | 114 | 0.00% |
| SPY261218C00415000 | 2024-03-14 9:40AM EDT | 415.00 | 151.00 | 147.94 | 152.50 | 0.00 | - | 15 | 20 | 33.08% |
| SPY261218C00420000 | 2024-04-18 1:57PM EDT | 420.00 | 136.97 | 0.00 | 0.00 | 0.00 | - | 83 | 114 | 0.00% |
| SPY261218C00425000 | 2024-04-23 10:55AM EDT | 425.00 | 136.50 | 0.00 | 0.00 | 0.00 | - | 5 | 16 | 0.00% |
| SPY261218C00430000 | 2024-04-11 2:09PM EDT | 430.00 | 147.00 | 0.00 | 0.00 | 0.00 | - | 1 | 39 | 0.00% |
| SPY261218C00435000 | 2024-04-12 2:32PM EDT | 435.00 | 134.00 | 0.00 | 0.00 | 0.00 | - | 1 | 24 | 0.00% |
| SPY261218C00440000 | 2024-04-22 12:31PM EDT | 440.00 | 121.00 | 0.00 | 0.00 | 0.00 | - | 1 | 59 | 0.00% |
| SPY261218C00445000 | 2024-04-25 12:25PM EDT | 445.00 | 119.30 | 0.00 | 0.00 | 0.00 | - | 6 | 31 | 0.00% |
| SPY261218C00450000 | 2024-04-29 3:06PM EDT | 450.00 | 120.35 | 0.00 | 0.00 | 0.00 | - | 3 | 136 | 0.00% |
| SPY261218C00455000 | 2024-04-18 11:30AM EDT | 455.00 | 115.43 | 0.00 | 0.00 | 0.00 | - | 2 | 11 | 0.00% |
| SPY261218C00460000 | 2024-04-19 2:58PM EDT | 460.00 | 106.50 | 0.00 | 0.00 | 0.00 | - | 1 | 69 | 0.00% |
| SPY261218C00465000 | 2024-04-18 10:19AM EDT | 465.00 | 108.02 | 0.00 | 0.00 | 0.00 | - | 19 | 22 | 0.00% |
| SPY261218C00470000 | 2024-04-29 12:04PM EDT | 470.00 | 108.29 | 0.00 | 0.00 | 0.00 | - | 21 | 275 | 0.00% |
| SPY261218C00475000 | 2024-04-29 3:48PM EDT | 475.00 | 105.50 | 0.00 | 0.00 | 0.00 | - | 23 | 1,443 | 0.00% |
| SPY261218C00480000 | 2024-04-26 10:27AM EDT | 480.00 | 101.86 | 0.00 | 0.00 | 0.00 | - | 4 | 270 | 0.00% |
| SPY261218C00485000 | 2024-04-29 10:10AM EDT | 485.00 | 99.01 | 0.00 | 0.00 | 0.00 | - | 4 | 965 | 0.00% |
| SPY261218C00490000 | 2024-04-29 10:26AM EDT | 490.00 | 96.98 | 0.00 | 0.00 | 0.00 | - | 1 | 1,074 | 0.00% |
| SPY261218C00495000 | 2024-04-25 11:35AM EDT | 495.00 | 86.05 | 0.00 | 0.00 | 0.00 | - | 24 | 1,801 | 0.00% |
| SPY261218C00500000 | 2024-04-29 3:01PM EDT | 500.00 | 88.90 | 0.00 | 0.00 | 0.00 | - | 5 | 2,359 | 0.00% |
| SPY261218C00505000 | 2024-04-29 3:53PM EDT | 505.00 | 86.66 | 0.00 | 0.00 | 0.00 | - | 9 | 877 | 0.00% |
| SPY261218C00510000 | 2024-04-29 3:53PM EDT | 510.00 | 83.55 | 0.00 | 0.00 | 0.00 | - | 39 | 1,216 | 0.00% |
| SPY261218C00515000 | 2024-04-29 2:00PM EDT | 515.00 | 80.73 | 0.00 | 0.00 | 0.00 | - | 10 | 2,102 | 0.20% |
| SPY261218C00520000 | 2024-04-29 2:13PM EDT | 520.00 | 77.85 | 0.00 | 0.00 | 0.00 | - | 6 | 1,919 | 0.20% |
| SPY261218C00525000 | 2024-04-26 3:59PM EDT | 525.00 | 73.50 | 0.00 | 0.00 | 0.00 | - | 1 | 624 | 0.39% |
| SPY261218C00530000 | 2024-04-25 2:26PM EDT | 530.00 | 67.78 | 0.00 | 0.00 | 0.00 | - | 1 | 568 | 0.39% |
| SPY261218C00535000 | 2024-04-19 3:17PM EDT | 535.00 | 62.03 | 0.00 | 0.00 | 0.00 | - | 15 | 2,220 | 0.78% |
| SPY261218C00540000 | 2024-04-23 10:19AM EDT | 540.00 | 62.00 | 0.00 | 0.00 | 0.00 | - | 1 | 1,993 | 0.78% |
| SPY261218C00545000 | 2024-04-19 10:44AM EDT | 545.00 | 58.94 | 0.00 | 0.00 | 0.00 | - | 1 | 24 | 0.78% |
| SPY261218C00550000 | 2024-04-25 11:26AM EDT | 550.00 | 55.55 | 0.00 | 0.00 | 0.00 | - | 1 | 122 | 0.78% |
| SPY261218C00555000 | 2024-04-24 1:54PM EDT | 555.00 | 57.50 | 0.00 | 0.00 | 0.00 | - | 1 | 43 | 0.78% |
| SPY261218C00560000 | 2024-04-25 9:30AM EDT | 560.00 | 50.73 | 0.00 | 0.00 | 0.00 | - | 1 | 167 | 1.56% |
| SPY261218C00565000 | 2024-04-29 3:02PM EDT | 565.00 | 52.66 | 0.00 | 0.00 | 0.00 | - | 1 | 56 | 1.56% |
| SPY261218C00570000 | 2024-04-26 2:09PM EDT | 570.00 | 51.16 | 0.00 | 0.00 | 0.00 | - | 19 | 77 | 1.56% |
| SPY261218C00575000 | 2024-04-26 11:39AM EDT | 575.00 | 48.21 | 0.00 | 0.00 | 0.00 | - | 2 | 67 | 1.56% |
| SPY261218C00580000 | 2024-04-26 12:30PM EDT | 580.00 | 46.22 | 0.00 | 0.00 | 0.00 | - | 1 | 1,224 | 1.56% |
| SPY261218C00585000 | 2024-04-25 12:24PM EDT | 585.00 | 40.00 | 0.00 | 0.00 | 0.00 | - | 22 | 57 | 1.56% |
| SPY261218C00590000 | 2024-04-26 12:54PM EDT | 590.00 | 41.99 | 0.00 | 0.00 | 0.00 | - | 7 | 44 | 1.56% |
| SPY261218C00595000 | 2024-04-26 3:54PM EDT | 595.00 | 38.03 | 0.00 | 0.00 | 0.00 | - | 1 | 60 | 1.56% |
| SPY261218C00600000 | 2024-04-29 2:32PM EDT | 600.00 | 37.00 | 0.00 | 0.00 | 0.00 | - | 6 | 1,044 | 1.56% |
| SPY261218C00605000 | 2024-04-26 2:09PM EDT | 605.00 | 35.81 | 0.00 | 0.00 | 0.00 | - | 2 | 142 | 1.56% |
| SPY261218C00610000 | 2024-04-26 1:15PM EDT | 610.00 | 33.67 | 0.00 | 0.00 | 0.00 | - | 1 | 135 | 1.56% |
| SPY261218C00615000 | 2024-04-24 10:08AM EDT | 615.00 | 31.23 | 0.00 | 0.00 | 0.00 | - | 1 | 93 | 3.13% |
| SPY261218C00620000 | 2024-04-25 3:40PM EDT | 620.00 | 27.40 | 0.00 | 0.00 | 0.00 | - | 16 | 186 | 3.13% |
| SPY261218C00625000 | 2024-04-25 4:03PM EDT | 625.00 | 27.00 | 0.00 | 0.00 | 0.00 | - | 2 | 54 | 3.13% |
| SPY261218C00630000 | 2024-04-23 10:19AM EDT | 630.00 | 26.31 | 0.00 | 0.00 | 0.00 | - | 1 | 100 | 3.13% |
| SPY261218C00635000 | 2024-04-23 10:32AM EDT | 635.00 | 23.50 | 0.00 | 0.00 | 0.00 | - | 1 | 74 | 3.13% |
| SPY261218C00640000 | 2024-04-23 1:44PM EDT | 640.00 | 23.20 | 0.00 | 0.00 | 0.00 | - | 4 | 323 | 3.13% |
| SPY261218C00645000 | 2024-04-18 1:10PM EDT | 645.00 | 20.50 | 0.00 | 0.00 | 0.00 | - | 3 | 60 | 3.13% |
| SPY261218C00650000 | 2024-04-26 2:40PM EDT | 650.00 | 21.00 | 0.00 | 0.00 | 0.00 | - | 4 | 60 | 3.13% |
| SPY261218C00655000 | 2024-04-26 1:15PM EDT | 655.00 | 19.41 | 0.00 | 0.00 | 0.00 | - | 5 | 50 | 3.13% |
| SPY261218C00660000 | 2024-04-18 3:46PM EDT | 660.00 | 16.50 | 0.00 | 0.00 | 0.00 | - | 9 | 50 | 3.13% |
| SPY261218C00665000 | 2024-04-25 3:48PM EDT | 665.00 | 15.12 | 0.00 | 0.00 | 0.00 | - | 2 | 26 | 3.13% |
| SPY261218C00670000 | 2024-04-29 10:52AM EDT | 670.00 | 16.00 | 0.00 | 0.00 | 0.00 | - | 1 | 274 | 3.13% |
| SPY261218C00675000 | 2024-04-26 3:23PM EDT | 675.00 | 14.75 | 0.00 | 0.00 | 0.00 | - | 3 | 416 | 3.13% |
| SPY261218C00680000 | 2024-04-29 3:20PM EDT | 680.00 | 13.28 | 0.00 | 0.00 | 0.00 | - | 1 | 77 | 3.13% |
| SPY261218C00685000 | 2024-04-26 12:38PM EDT | 685.00 | 12.51 | 0.00 | 0.00 | 0.00 | - | 1 | 116 | 3.13% |
| SPY261218C00690000 | 2024-04-19 2:42PM EDT | 690.00 | 9.86 | 0.00 | 0.00 | 0.00 | - | 10 | 336 | 3.13% |
| SPY261218C00695000 | 2024-04-15 3:21PM EDT | 695.00 | 11.05 | 0.00 | 0.00 | 0.00 | - | 13 | 216 | 3.13% |
| SPY261218C00700000 | 2024-04-26 3:57PM EDT | 700.00 | 10.28 | 0.00 | 0.00 | 0.00 | - | 2 | 190 | 3.13% |
| SPY261218C00705000 | 2024-04-15 3:25PM EDT | 705.00 | 9.75 | 0.00 | 0.00 | 0.00 | - | 1 | 53 | 3.13% |
| SPY261218C00710000 | 2024-04-15 1:01PM EDT | 710.00 | 10.20 | 0.00 | 0.00 | 0.00 | - | 2 | 41 | 3.13% |
| SPY261218C00715000 | 2024-03-27 10:45AM EDT | 715.00 | 9.14 | 6.83 | 9.66 | 0.00 | - | 1 | 1 | 17.42% |
| SPY261218C00720000 | 2024-04-18 3:20PM EDT | 720.00 | 7.07 | 0.00 | 0.00 | 0.00 | - | 10 | 10 | 3.13% |
| SPY261218C00725000 | 2024-04-19 10:26AM EDT | 725.00 | 6.50 | 0.00 | 0.00 | 0.00 | - | 1 | 11 | 3.13% |
| SPY261218C00730000 | 2024-04-22 11:21AM EDT | 730.00 | 5.47 | 0.00 | 0.00 | 0.00 | - | 20 | 28 | 3.13% |
| SPY261218C00735000 | 2024-04-03 10:27AM EDT | 735.00 | 9.59 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 3.13% |
| SPY261218C00740000 | 2024-04-22 11:21AM EDT | 740.00 | 4.85 | 0.00 | 0.00 | 0.00 | - | 2 | 22 | 3.13% |
| SPY261218C00745000 | 2024-04-17 11:31AM EDT | 745.00 | 5.35 | 0.00 | 0.00 | 0.00 | - | 1 | 10 | 3.13% |
| SPY261218C00750000 | 2024-04-26 9:48AM EDT | 750.00 | 5.00 | 0.00 | 0.00 | 0.00 | - | 10 | 1,791 | 3.13% |
| SPY261218C00755000 | 2024-04-12 1:09PM EDT | 755.00 | 5.44 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 6.25% |
| SPY261218C00760000 | 2024-04-22 9:36AM EDT | 760.00 | 3.80 | 0.00 | 0.00 | 0.00 | - | 5 | 23 | 6.25% |
| SPY261218C00765000 | 2024-04-17 10:15AM EDT | 765.00 | 4.23 | 0.00 | 0.00 | 0.00 | - | 1 | 14 | 6.25% |
| SPY261218C00770000 | 2024-04-12 3:46PM EDT | 770.00 | 4.26 | 0.00 | 0.00 | 0.00 | - | 1 | 52 | 6.25% |
| SPY261218C00775000 | 2024-04-25 9:34AM EDT | 775.00 | 3.00 | 0.00 | 0.00 | 0.00 | - | 1 | 53 | 6.25% |
| SPY261218C00780000 | 2024-04-16 9:49AM EDT | 780.00 | 2.71 | 0.00 | 0.00 | 0.00 | - | 2 | 1 | 6.25% |
| SPY261218C00785000 | 2024-04-29 9:34AM EDT | 785.00 | 3.49 | 0.00 | 0.00 | 0.00 | - | 1 | 366 | 6.25% |
Putsfor18 December 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY261218P00200000 | 2024-04-29 10:55AM EDT | 200.00 | 1.75 | 0.00 | 0.00 | 0.00 | - | 1 | 383 | 12.50% |
| SPY261218P00210000 | 2024-04-25 3:08PM EDT | 210.00 | 1.35 | 0.00 | 0.00 | 0.00 | - | 10 | 59 | 12.50% |
| SPY261218P00220000 | 2024-04-17 9:53AM EDT | 220.00 | 2.24 | 0.00 | 0.00 | 0.00 | - | 10 | 87 | 12.50% |
| SPY261218P00230000 | 2024-04-05 10:50AM EDT | 230.00 | 2.84 | 0.00 | 0.00 | 0.00 | - | 4 | 13 | 12.50% |
| SPY261218P00240000 | 2024-04-23 10:15AM EDT | 240.00 | 2.96 | 0.00 | 0.00 | 0.00 | - | 3 | 27 | 6.25% |
| SPY261218P00245000 | 2024-04-12 9:55AM EDT | 245.00 | 3.32 | 0.00 | 0.00 | 0.00 | - | 25 | 34 | 6.25% |
| SPY261218P00250000 | 2024-04-26 3:25PM EDT | 250.00 | 2.93 | 0.00 | 0.00 | 0.00 | - | 2 | 61 | 6.25% |
| SPY261218P00255000 | 2024-04-26 12:53PM EDT | 255.00 | 2.47 | 0.00 | 0.00 | 0.00 | - | 1 | 12 | 6.25% |
| SPY261218P00260000 | 2024-04-23 9:57AM EDT | 260.00 | 3.73 | 0.00 | 0.00 | 0.00 | - | 3 | 7 | 6.25% |
| SPY261218P00265000 | 2024-04-01 11:37AM EDT | 265.00 | 4.10 | 0.00 | 0.00 | 0.00 | - | 2 | 15 | 6.25% |
| SPY261218P00270000 | 2024-04-19 3:13PM EDT | 270.00 | 4.60 | 0.00 | 0.00 | 0.00 | - | 1 | 36 | 6.25% |
| SPY261218P00275000 | 2024-04-10 10:57AM EDT | 275.00 | 4.53 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 6.25% |
| SPY261218P00280000 | 2024-04-12 9:30AM EDT | 280.00 | 4.87 | 0.00 | 0.00 | 0.00 | - | 2 | 37 | 6.25% |
| SPY261218P00285000 | 2024-02-20 10:43AM EDT | 285.00 | 5.36 | 3.72 | 5.95 | 0.00 | - | 1 | 2 | 25.85% |
| SPY261218P00290000 | 2024-04-26 9:57AM EDT | 290.00 | 4.45 | 0.00 | 0.00 | 0.00 | - | 10 | 138 | 6.25% |
| SPY261218P00295000 | 2024-04-25 9:30AM EDT | 295.00 | 5.75 | 0.00 | 0.00 | 0.00 | - | 1 | 33 | 6.25% |
| SPY261218P00300000 | 2024-04-29 3:03PM EDT | 300.00 | 5.00 | 0.00 | 0.00 | 0.00 | - | 4 | 108 | 6.25% |
| SPY261218P00305000 | 2024-04-19 3:29PM EDT | 305.00 | 6.72 | 0.00 | 0.00 | 0.00 | - | 5 | 10 | 6.25% |
| SPY261218P00310000 | 2024-04-29 10:59AM EDT | 310.00 | 5.71 | 0.00 | 0.00 | 0.00 | - | 3 | 49 | 6.25% |
| SPY261218P00315000 | 2024-04-26 12:29PM EDT | 315.00 | 6.03 | 0.00 | 0.00 | 0.00 | - | 1 | 242 | 6.25% |
| SPY261218P00320000 | 2024-04-23 10:15AM EDT | 320.00 | 6.84 | 0.00 | 0.00 | 0.00 | - | 1 | 69 | 6.25% |
| SPY261218P00325000 | 2024-04-18 4:03PM EDT | 325.00 | 7.90 | 0.00 | 0.00 | 0.00 | - | 2 | 167 | 6.25% |
| SPY261218P00330000 | 2024-04-22 1:09PM EDT | 330.00 | 7.95 | 0.00 | 0.00 | 0.00 | - | 1 | 74 | 6.25% |
| SPY261218P00335000 | 2024-03-28 12:14PM EDT | 335.00 | 7.75 | 6.10 | 8.67 | 0.00 | - | 1 | 43 | 22.06% |
| SPY261218P00340000 | 2024-04-22 10:42AM EDT | 340.00 | 9.01 | 0.00 | 0.00 | 0.00 | - | 2 | 95 | 6.25% |
| SPY261218P00345000 | 2024-04-25 11:24AM EDT | 345.00 | 8.50 | 0.00 | 0.00 | 0.00 | - | 1 | 73 | 6.25% |
| SPY261218P00350000 | 2024-04-26 2:10PM EDT | 350.00 | 8.46 | 0.00 | 0.00 | 0.00 | - | 2 | 626 | 3.13% |
| SPY261218P00355000 | 2024-04-10 3:20PM EDT | 355.00 | 9.29 | 0.00 | 0.00 | 0.00 | - | 21 | 858 | 3.13% |
| SPY261218P00360000 | 2024-04-26 10:17AM EDT | 360.00 | 9.80 | 0.00 | 0.00 | 0.00 | - | 1 | 546 | 3.13% |
| SPY261218P00365000 | 2024-04-29 10:59AM EDT | 365.00 | 9.94 | 0.00 | 0.00 | 0.00 | - | 4 | 475 | 3.13% |
| SPY261218P00370000 | 2024-04-26 12:29PM EDT | 370.00 | 10.38 | 0.00 | 0.00 | 0.00 | - | 1 | 308 | 3.13% |
| SPY261218P00375000 | 2024-04-26 12:51PM EDT | 375.00 | 11.00 | 0.00 | 0.00 | 0.00 | - | 21 | 901 | 3.13% |
| SPY261218P00380000 | 2024-04-25 2:12PM EDT | 380.00 | 12.30 | 0.00 | 0.00 | 0.00 | - | 2 | 479 | 3.13% |
| SPY261218P00385000 | 2024-04-19 4:00PM EDT | 385.00 | 14.91 | 0.00 | 0.00 | 0.00 | - | 6 | 1,118 | 3.13% |
| SPY261218P00390000 | 2024-04-29 11:56AM EDT | 390.00 | 12.49 | 0.00 | 0.00 | 0.00 | - | 1 | 1,084 | 3.13% |
| SPY261218P00395000 | 2024-04-26 10:15AM EDT | 395.00 | 13.50 | 0.00 | 0.00 | 0.00 | - | 2 | 403 | 3.13% |
| SPY261218P00400000 | 2024-04-29 3:17PM EDT | 400.00 | 13.90 | 0.00 | 0.00 | 0.00 | - | 18 | 2,546 | 3.13% |
| SPY261218P00405000 | 2024-04-29 3:39PM EDT | 405.00 | 14.50 | 0.00 | 0.00 | 0.00 | - | 24 | 1,142 | 3.13% |
| SPY261218P00410000 | 2024-04-29 1:53PM EDT | 410.00 | 15.28 | 0.00 | 0.00 | 0.00 | - | 462 | 1,001 | 3.13% |
| SPY261218P00415000 | 2024-04-29 1:53PM EDT | 415.00 | 16.07 | 0.00 | 0.00 | 0.00 | - | 462 | 895 | 3.13% |
| SPY261218P00420000 | 2024-04-29 10:47AM EDT | 420.00 | 16.55 | 0.00 | 0.00 | 0.00 | - | 1 | 445 | 3.13% |
| SPY261218P00425000 | 2024-04-23 10:45AM EDT | 425.00 | 19.00 | 0.00 | 0.00 | 0.00 | - | 10 | 420 | 3.13% |
| SPY261218P00430000 | 2024-04-18 2:45PM EDT | 430.00 | 21.96 | 0.00 | 0.00 | 0.00 | - | 3 | 774 | 1.56% |
| SPY261218P00435000 | 2024-04-26 3:21PM EDT | 435.00 | 19.55 | 0.00 | 0.00 | 0.00 | - | 60 | 157 | 1.56% |
| SPY261218P00440000 | 2024-04-25 3:36PM EDT | 440.00 | 21.85 | 0.00 | 0.00 | 0.00 | - | 1 | 52 | 1.56% |
| SPY261218P00445000 | 2024-04-25 10:36AM EDT | 445.00 | 24.20 | 0.00 | 0.00 | 0.00 | - | 1 | 734 | 1.56% |
| SPY261218P00450000 | 2024-04-25 4:05PM EDT | 450.00 | 23.12 | 0.00 | 0.00 | 0.00 | - | 393 | 1,024 | 1.56% |
| SPY261218P00455000 | 2024-04-25 10:04AM EDT | 455.00 | 25.12 | 0.00 | 0.00 | 0.00 | - | 1 | 89 | 1.56% |
| SPY261218P00460000 | 2024-04-26 1:48PM EDT | 460.00 | 25.30 | 0.00 | 0.00 | 0.00 | - | 6 | 165 | 1.56% |
| SPY261218P00465000 | 2024-04-26 2:06PM EDT | 465.00 | 27.66 | 0.00 | 0.00 | 0.00 | - | 3 | 946 | 1.56% |
| SPY261218P00470000 | 2024-04-23 3:25PM EDT | 470.00 | 29.10 | 0.00 | 0.00 | 0.00 | - | 21 | 789 | 0.78% |
| SPY261218P00475000 | 2024-04-25 3:37PM EDT | 475.00 | 30.35 | 0.00 | 0.00 | 0.00 | - | 648 | 1,355 | 0.78% |
| SPY261218P00480000 | 2024-04-26 3:30PM EDT | 480.00 | 30.00 | 0.00 | 0.00 | 0.00 | - | 30 | 347 | 0.78% |
| SPY261218P00485000 | 2024-04-22 10:01AM EDT | 485.00 | 36.00 | 0.00 | 0.00 | 0.00 | - | 1 | 1,122 | 0.78% |
| SPY261218P00490000 | 2024-04-26 10:40AM EDT | 490.00 | 33.20 | 0.00 | 0.00 | 0.00 | - | 15 | 462 | 0.39% |
| SPY261218P00495000 | 2024-04-23 11:10AM EDT | 495.00 | 36.73 | 0.00 | 0.00 | 0.00 | - | 2 | 1,060 | 0.39% |
| SPY261218P00500000 | 2024-04-29 10:16AM EDT | 500.00 | 35.14 | 0.00 | 0.00 | 0.00 | - | 2 | 1,088 | 0.39% |
| SPY261218P00505000 | 2024-04-26 2:01PM EDT | 505.00 | 37.60 | 0.00 | 0.00 | 0.00 | - | 1 | 346 | 0.20% |
| SPY261218P00510000 | 2024-04-29 10:22AM EDT | 510.00 | 39.25 | 0.00 | 0.00 | 0.00 | - | 5 | 738 | 0.01% |
| SPY261218P00515000 | 2024-04-26 2:57PM EDT | 515.00 | 41.31 | 0.00 | 0.00 | 0.00 | - | 4 | 939 | 0.00% |
| SPY261218P00520000 | 2024-04-29 11:08AM EDT | 520.00 | 42.97 | 0.00 | 0.00 | 0.00 | - | 3 | 1,186 | 0.00% |
| SPY261218P00525000 | 2024-04-26 11:27AM EDT | 525.00 | 44.76 | 0.00 | 0.00 | 0.00 | - | 2 | 2,727 | 0.00% |
| SPY261218P00530000 | 2024-04-22 1:57PM EDT | 530.00 | 51.33 | 0.00 | 0.00 | 0.00 | - | 1 | 116 | 0.00% |
| SPY261218P00535000 | 2024-04-29 9:30AM EDT | 535.00 | 49.98 | 0.00 | 0.00 | 0.00 | - | 1 | 43 | 0.00% |
| SPY261218P00540000 | 2024-04-29 11:12AM EDT | 540.00 | 51.50 | 0.00 | 0.00 | 0.00 | - | 1 | 111 | 0.00% |
| SPY261218P00545000 | 2024-04-25 12:11PM EDT | 545.00 | 58.32 | 0.00 | 0.00 | 0.00 | - | 1 | 1,068 | 0.00% |
| SPY261218P00550000 | 2024-04-25 4:01PM EDT | 550.00 | 59.00 | 0.00 | 0.00 | 0.00 | - | 1 | 82 | 0.00% |
| SPY261218P00555000 | 2024-04-29 3:38PM EDT | 555.00 | 59.26 | 0.00 | 0.00 | 0.00 | - | 1 | 1,753 | 0.00% |
| SPY261218P00560000 | 2024-04-19 12:45PM EDT | 560.00 | 70.10 | 0.00 | 0.00 | 0.00 | - | 100 | 249 | 0.00% |
| SPY261218P00565000 | 2024-04-12 10:11AM EDT | 565.00 | 63.57 | 0.00 | 0.00 | 0.00 | - | 1 | 23 | 0.00% |
| SPY261218P00570000 | 2024-04-25 9:36AM EDT | 570.00 | 73.75 | 0.00 | 0.00 | 0.00 | - | 1 | 149 | 0.00% |
| SPY261218P00575000 | 2024-04-11 10:03AM EDT | 575.00 | 70.69 | 0.00 | 0.00 | 0.00 | - | 2 | 206 | 0.00% |
| SPY261218P00580000 | 2024-04-25 2:59PM EDT | 580.00 | 79.04 | 0.00 | 0.00 | 0.00 | - | 1 | 392 | 0.00% |
| SPY261218P00585000 | 2024-04-24 10:33AM EDT | 585.00 | 81.00 | 0.00 | 0.00 | 0.00 | - | 1 | 1,441 | 0.00% |
| SPY261218P00590000 | 2024-04-29 2:21PM EDT | 590.00 | 82.10 | 0.00 | 0.00 | 0.00 | - | 1 | 1,367 | 0.00% |
| SPY261218P00595000 | 2024-03-21 2:37PM EDT | 595.00 | 78.09 | 97.50 | 102.50 | 0.00 | - | 20 | 253 | 13.70% |
| SPY261218P00600000 | 2024-04-26 10:02AM EDT | 600.00 | 92.00 | 0.00 | 0.00 | 0.00 | - | 1 | 8 | 0.00% |
| SPY261218P00605000 | 2024-04-03 12:06PM EDT | 605.00 | 86.68 | 0.00 | 0.00 | 0.00 | - | 4 | 1 | 0.00% |
| SPY261218P00610000 | 2024-04-26 3:09PM EDT | 610.00 | 100.52 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY261218P00615000 | 2024-04-04 2:40PM EDT | 615.00 | 97.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPY261218P00620000 | 2024-04-24 10:28AM EDT | 620.00 | 113.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPY261218P00625000 | 2024-03-28 11:44AM EDT | 625.00 | 101.60 | 114.00 | 119.00 | 0.00 | - | 2 | 0 | 9.75% |
| SPY261218P00630000 | 2024-03-18 3:36PM EDT | 630.00 | 116.03 | 127.00 | 132.00 | 0.00 | - | 4 | 0 | 13.99% |
| SPY261218P00635000 | 2024-03-18 3:35PM EDT | 635.00 | 120.85 | 132.00 | 137.00 | 0.00 | - | 2 | 0 | 14.30% |
| SPY261218P00640000 | 2024-04-17 2:26PM EDT | 640.00 | 138.55 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| SPY261218P00645000 | 2024-03-18 3:36PM EDT | 645.00 | 130.90 | 142.00 | 147.00 | 0.00 | - | - | 0 | 14.91% |
| SPY261218P00650000 | 2023-12-26 12:19PM EDT | 650.00 | 175.25 | 160.00 | 165.00 | 0.00 | - | - | 0 | 20.25% |
| SPY261218P00670000 | 2024-04-03 9:36AM EDT | 670.00 | 151.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY261218P00680000 | 2024-04-04 2:10PM EDT | 680.00 | 159.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY261218P00690000 | 2024-02-29 1:16PM EDT | 690.00 | 183.04 | 164.00 | 169.00 | 0.00 | - | - | 0 | 0.00% |
| SPY261218P00695000 | 2024-03-21 1:41PM EDT | 695.00 | 170.87 | 197.50 | 202.50 | 0.00 | - | - | 0 | 20.10% |
| SPY261218P00700000 | 2024-03-01 11:50AM EDT | 700.00 | 188.15 | 174.00 | 179.00 | 0.00 | - | 20 | 0 | 0.00% |
| SPY261218P00705000 | 2024-03-18 3:48PM EDT | 705.00 | 191.30 | 202.00 | 207.00 | 0.00 | - | - | 0 | 18.21% |
| SPY261218P00710000 | 2023-12-26 11:43AM EDT | 710.00 | 234.90 | 220.00 | 225.00 | 0.00 | - | - | 0 | 23.87% |
| SPY261218P00720000 | 2024-04-03 9:36AM EDT | 720.00 | 201.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY261218P00750000 | 2024-02-06 11:42AM EDT | 750.00 | 255.00 | 233.58 | 238.50 | 0.00 | - | 507 | 0 | 0.00% |
| SPY261218P00760000 | 2024-03-01 12:00PM EDT | 760.00 | 249.30 | 234.00 | 239.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY261218P00775000 | 2024-04-04 2:10PM EDT | 775.00 | 254.46 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY261218P00780000 | 2024-04-26 3:09PM EDT | 780.00 | 270.49 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY261218P00785000 | 2024-04-03 9:36AM EDT | 785.00 | 266.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.