SPDR S&P 500 ETF (SPY)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 11:12AM EDT. Market open.
Callsfor3 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240503C00400000 | 2024-05-02 4:00PM EDT | 400.00 | 105.44 | 109.12 | 109.55 | 0.00 | - | 5 | 11 | 223.83% |
| SPY240503C00405000 | 2024-04-24 2:19PM EDT | 405.00 | 100.88 | 104.05 | 104.60 | 0.00 | - | - | 9 | 212.89% |
| SPY240503C00410000 | 2024-05-01 1:17PM EDT | 410.00 | 90.41 | 98.94 | 99.48 | 0.00 | - | 2 | 1 | 192.19% |
| SPY240503C00415000 | 2024-05-02 4:02PM EDT | 415.00 | 90.54 | 94.05 | 94.61 | 0.00 | - | 2 | 25 | 193.55% |
| SPY240503C00420000 | 2024-05-03 9:30AM EDT | 420.00 | 91.15 | 88.94 | 89.50 | +10.64 | +13.22% | 1 | 4 | 174.41% |
| SPY240503C00425000 | 2024-05-02 3:59PM EDT | 425.00 | 84.80 | 83.97 | 84.56 | +4.85 | +6.07% | 1 | 10 | 168.95% |
| SPY240503C00430000 | 2024-05-02 1:08PM EDT | 430.00 | 80.70 | 79.10 | 79.71 | +7.77 | +10.65% | 1 | 15 | 169.24% |
| SPY240503C00435000 | 2024-05-02 9:49AM EDT | 435.00 | 66.78 | 73.99 | 74.55 | 0.00 | - | 5 | 12 | 150.39% |
| SPY240503C00440000 | 2024-05-02 1:12PM EDT | 440.00 | 63.00 | 69.18 | 69.76 | 0.00 | - | 1 | 511 | 153.13% |
| SPY240503C00445000 | 2024-04-26 9:55AM EDT | 445.00 | 63.71 | 64.02 | 64.70 | 0.00 | - | 1 | 5 | 137.31% |
| SPY240503C00450000 | 2024-05-03 9:43AM EDT | 450.00 | 60.96 | 59.30 | 59.67 | +5.21 | +9.35% | 2 | 38 | 133.98% |
| SPY240503C00455000 | 2024-05-02 2:25PM EDT | 455.00 | 49.29 | 54.04 | 54.61 | 0.00 | - | 162 | 188 | 116.21% |
| SPY240503C00460000 | 2024-05-02 12:10PM EDT | 460.00 | 51.69 | 49.12 | 49.72 | +9.33 | +22.03% | 1 | 502 | 111.23% |
| SPY240503C00465000 | 2024-05-03 10:40AM EDT | 465.00 | 44.73 | 44.18 | 44.80 | +7.61 | +20.50% | 71 | 17 | 104.20% |
| SPY240503C00470000 | 2024-05-03 10:24AM EDT | 470.00 | 39.49 | 39.07 | 39.72 | +5.94 | +17.70% | 1 | 52 | 90.53% |
| SPY240503C00475000 | 2024-05-02 1:12PM EDT | 475.00 | 28.05 | 34.18 | 34.73 | 0.00 | - | 5 | 57 | 82.81% |
| SPY240503C00480000 | 2024-05-03 10:38AM EDT | 480.00 | 29.30 | 29.26 | 29.74 | +5.00 | +20.58% | 9 | 275 | 74.12% |
| SPY240503C00482000 | 2024-05-02 1:04PM EDT | 482.00 | 20.56 | 27.16 | 27.70 | 0.00 | - | 128 | 129 | 67.87% |
| SPY240503C00483000 | 2024-05-02 4:08PM EDT | 483.00 | 22.16 | 26.14 | 26.70 | 0.00 | - | 366 | 377 | 65.53% |
| SPY240503C00484000 | 2024-05-03 9:56AM EDT | 484.00 | 27.83 | 25.02 | 25.56 | +8.31 | +42.57% | 3 | 4 | 59.23% |
| SPY240503C00485000 | 2024-05-02 3:11PM EDT | 485.00 | 24.32 | 24.10 | 24.76 | +3.48 | +16.70% | 3 | 64 | 61.72% |
| SPY240503C00486000 | 2024-05-03 9:44AM EDT | 486.00 | 25.00 | 23.06 | 23.59 | +6.59 | +35.80% | 11 | 19 | 56.49% |
| SPY240503C00487000 | 2024-05-02 3:15PM EDT | 487.00 | 22.39 | 22.08 | 22.62 | +4.16 | +22.82% | 11 | 62 | 55.27% |
| SPY240503C00488000 | 2024-05-03 9:43AM EDT | 488.00 | 23.12 | 21.16 | 21.75 | +9.06 | +64.44% | 1 | 13 | 56.20% |
| SPY240503C00489000 | 2024-05-03 10:40AM EDT | 489.00 | 20.74 | 20.22 | 20.70 | +7.36 | +55.01% | 154 | 26 | 54.25% |
| SPY240503C00490000 | 2024-05-03 9:30AM EDT | 490.00 | 21.32 | 19.13 | 19.71 | +6.32 | +42.13% | 9 | 794 | 51.07% |
| SPY240503C00491000 | 2024-05-03 9:36AM EDT | 491.00 | 19.14 | 17.94 | 18.49 | +5.09 | +36.23% | 180 | 227 | 50.73% |
| SPY240503C00492000 | 2024-05-03 9:40AM EDT | 492.00 | 18.60 | 17.05 | 17.62 | +5.95 | +47.04% | 5 | 229 | 51.42% |
| SPY240503C00493000 | 2024-05-03 10:44AM EDT | 493.00 | 17.13 | 16.18 | 16.82 | +5.78 | +50.93% | 216 | 387 | 53.05% |
| SPY240503C00494000 | 2024-05-03 10:16AM EDT | 494.00 | 15.63 | 15.11 | 15.70 | +4.47 | +40.05% | 58 | 325 | 48.44% |
| SPY240503C00495000 | 2024-05-03 10:49AM EDT | 495.00 | 14.96 | 14.05 | 14.58 | +4.81 | +47.39% | 142 | 624 | 43.80% |
| SPY240503C00496000 | 2024-05-03 10:49AM EDT | 496.00 | 14.00 | 13.04 | 13.60 | +4.40 | +45.83% | 44 | 1,932 | 41.90% |
| SPY240503C00497000 | 2024-05-03 10:36AM EDT | 497.00 | 12.35 | 12.14 | 12.71 | +3.69 | +42.61% | 445 | 1,544 | 41.50% |
| SPY240503C00498000 | 2024-05-03 10:25AM EDT | 498.00 | 12.06 | 11.24 | 11.72 | +4.75 | +64.98% | 96 | 1,831 | 39.26% |
| SPY240503C00499000 | 2024-05-03 10:52AM EDT | 499.00 | 10.39 | 10.27 | 10.45 | +3.89 | +59.85% | 589 | 1,549 | 32.11% |
| SPY240503C00500000 | 2024-05-03 10:53AM EDT | 500.00 | 9.36 | 9.31 | 9.50 | +3.65 | +63.92% | 3,287 | 11,049 | 30.66% |
| SPY240503C00501000 | 2024-05-03 10:53AM EDT | 501.00 | 8.38 | 8.40 | 8.61 | +3.51 | +72.07% | 975 | 3,855 | 30.03% |
| SPY240503C00502000 | 2024-05-03 10:55AM EDT | 502.00 | 7.55 | 7.33 | 7.49 | +3.37 | +80.62% | 1,013 | 6,491 | 25.64% |
| SPY240503C00503000 | 2024-05-03 10:54AM EDT | 503.00 | 6.41 | 6.47 | 6.64 | +2.84 | +79.55% | 2,193 | 7,254 | 25.34% |
| SPY240503C00504000 | 2024-05-03 10:56AM EDT | 504.00 | 5.45 | 5.41 | 5.56 | +2.45 | +84.19% | 3,840 | 8,681 | 21.56% |
| SPY240503C00505000 | 2024-05-03 10:56AM EDT | 505.00 | 4.42 | 4.51 | 4.62 | +1.99 | +78.35% | 16,475 | 22,640 | 19.58% |
| SPY240503C00506000 | 2024-05-03 10:56AM EDT | 506.00 | 3.76 | 3.54 | 3.64 | +1.81 | +92.82% | 6,704 | 8,779 | 16.91% |
| SPY240503C00507000 | 2024-05-03 10:57AM EDT | 507.00 | 2.89 | 2.78 | 2.84 | +1.38 | +97.18% | 5,485 | 7,692 | 15.92% |
| SPY240503C00507500 | 2024-05-03 10:56AM EDT | 507.50 | 2.42 | 2.46 | 2.50 | +1.10 | +81.48% | 2,955 | 4,937 | 15.80% |
| SPY240503C00508000 | 2024-05-03 10:57AM EDT | 508.00 | 2.06 | 1.99 | 2.02 | +0.90 | +76.27% | 12,216 | 12,482 | 14.10% |
| SPY240503C00509000 | 2024-05-03 10:57AM EDT | 509.00 | 1.41 | 1.36 | 1.37 | +0.58 | +69.88% | 39,962 | 27,655 | 13.12% |
| SPY240503C00510000 | 2024-05-03 10:57AM EDT | 510.00 | 0.94 | 0.88 | 0.89 | +0.35 | +59.32% | 138,369 | 48,683 | 12.70% |
| SPY240503C00511000 | 2024-05-03 10:57AM EDT | 511.00 | 0.54 | 0.53 | 0.54 | +0.14 | +34.15% | 142,770 | 16,729 | 12.38% |
| SPY240503C00512000 | 2024-05-03 10:57AM EDT | 512.00 | 0.32 | 0.27 | 0.28 | +0.06 | +24.00% | 153,946 | 15,227 | 11.82% |
| SPY240503C00512500 | 2024-05-03 10:57AM EDT | 512.50 | 0.20 | 0.19 | 0.20 | 0.00 | - | 55,559 | 8,236 | 11.70% |
| SPY240503C00513000 | 2024-05-03 10:57AM EDT | 513.00 | 0.13 | 0.14 | 0.15 | -0.03 | -17.65% | 85,105 | 12,048 | 11.82% |
| SPY240503C00514000 | 2024-05-03 10:57AM EDT | 514.00 | 0.06 | 0.06 | 0.07 | -0.03 | -33.33% | 52,610 | 9,667 | 11.67% |
| SPY240503C00515000 | 2024-05-03 10:57AM EDT | 515.00 | 0.03 | 0.03 | 0.04 | -0.02 | -33.33% | 97,559 | 31,166 | 12.11% |
| SPY240503C00516000 | 2024-05-03 10:57AM EDT | 516.00 | 0.03 | 0.02 | 0.03 | 0.00 | - | 32,508 | 13,339 | 13.09% |
| SPY240503C00517000 | 2024-05-03 10:57AM EDT | 517.00 | 0.01 | 0.02 | 0.03 | -0.02 | -66.67% | 22,135 | 5,276 | 14.65% |
| SPY240503C00517500 | 2024-05-03 10:49AM EDT | 517.50 | 0.02 | 0.01 | 0.02 | 0.00 | - | 12,627 | 5,161 | 14.65% |
| SPY240503C00518000 | 2024-05-03 10:57AM EDT | 518.00 | 0.01 | 0.01 | 0.02 | -0.01 | -33.33% | 7,478 | 16,355 | 15.24% |
| SPY240503C00519000 | 2024-05-03 10:57AM EDT | 519.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 2,258 | 7,107 | 16.80% |
| SPY240503C00520000 | 2024-05-03 10:57AM EDT | 520.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 4,941 | 34,063 | 18.16% |
| SPY240503C00521000 | 2024-05-03 10:39AM EDT | 521.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 738 | 5,536 | 12.50% |
| SPY240503C00522000 | 2024-05-03 10:56AM EDT | 522.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 28 | 4,062 | 19.14% |
| SPY240503C00522500 | 2024-05-03 10:34AM EDT | 522.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 7 | 6,297 | 12.50% |
| SPY240503C00523000 | 2024-05-03 10:45AM EDT | 523.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 17 | 2,489 | 20.31% |
| SPY240503C00524000 | 2024-05-03 10:53AM EDT | 524.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 49 | 2,964 | 21.88% |
| SPY240503C00525000 | 2024-05-03 10:30AM EDT | 525.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 57 | 23,210 | 23.05% |
| SPY240503C00526000 | 2024-05-03 10:50AM EDT | 526.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 59 | 2,798 | 24.22% |
| SPY240503C00527000 | 2024-05-03 10:52AM EDT | 527.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 15 | 3,314 | 25.78% |
| SPY240503C00527500 | 2024-05-02 10:16AM EDT | 527.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 38 | 4,721 | 26.17% |
| SPY240503C00528000 | 2024-05-03 10:11AM EDT | 528.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 240 | 1,883 | 26.56% |
| SPY240503C00529000 | 2024-05-03 9:30AM EDT | 529.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 3,754 | 28.13% |
| SPY240503C00530000 | 2024-05-02 3:54PM EDT | 530.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 43 | 14,257 | 29.30% |
| SPY240503C00531000 | 2024-05-01 3:14PM EDT | 531.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 518 | 3,027 | 12.50% |
| SPY240503C00532000 | 2024-05-01 2:55PM EDT | 532.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 81 | 6,717 | 25.00% |
| SPY240503C00533000 | 2024-05-01 2:33PM EDT | 533.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 68 | 4,710 | 25.00% |
| SPY240503C00534000 | 2024-05-02 10:09AM EDT | 534.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 1,797 | 25.00% |
| SPY240503C00535000 | 2024-05-03 9:47AM EDT | 535.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 8,206 | 35.16% |
| SPY240503C00536000 | 2024-05-02 10:15AM EDT | 536.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 893 | 36.72% |
| SPY240503C00537000 | 2024-05-03 10:02AM EDT | 537.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 5,971 | 25.00% |
| SPY240503C00538000 | 2024-05-03 10:02AM EDT | 538.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 3,351 | 39.06% |
| SPY240503C00539000 | 2024-04-30 3:22PM EDT | 539.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 30 | 1,268 | 25.00% |
| SPY240503C00540000 | 2024-05-03 9:39AM EDT | 540.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 8 | 5,749 | 41.41% |
| SPY240503C00545000 | 2024-05-03 10:29AM EDT | 545.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 6 | 11,062 | 46.88% |
| SPY240503C00550000 | 2024-05-03 10:29AM EDT | 550.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 8,630 | 52.34% |
| SPY240503C00555000 | 2024-04-30 4:00PM EDT | 555.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 3,479 | 54.69% |
| SPY240503C00560000 | 2024-05-02 2:13PM EDT | 560.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 5,127 | 59.38% |
| SPY240503C00565000 | 2024-04-24 3:10PM EDT | 565.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 27 | 774 | 50.00% |
| SPY240503C00570000 | 2024-05-02 4:01PM EDT | 570.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 770 | 68.75% |
| SPY240503C00575000 | 2024-04-26 12:13PM EDT | 575.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 7 | 3,261 | 75.00% |
| SPY240503C00580000 | 2024-04-24 9:53AM EDT | 580.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 60 | 360 | 78.13% |
| SPY240503C00585000 | 2024-04-30 11:32AM EDT | 585.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 50 | 84.38% |
| SPY240503C00590000 | 2024-04-15 2:28PM EDT | 590.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 100 | 177 | 87.50% |
| SPY240503C00595000 | 2024-04-12 11:59AM EDT | 595.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 2 | 65 | 93.75% |
| SPY240503C00600000 | 2024-05-03 9:49AM EDT | 600.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 47 | 235 | 96.88% |
Putsfor3 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240503P00400000 | 2024-05-03 9:49AM EDT | 400.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 77,922 | 50.00% |
| SPY240503P00405000 | 2024-04-29 3:22PM EDT | 405.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 11 | 3,517 | 134.38% |
| SPY240503P00410000 | 2024-05-01 12:08PM EDT | 410.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 3,884 | 128.13% |
| SPY240503P00415000 | 2024-05-01 2:34PM EDT | 415.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1,459 | 1,780 | 121.88% |
| SPY240503P00420000 | 2024-05-01 2:34PM EDT | 420.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4,720 | 3,319 | 115.63% |
| SPY240503P00425000 | 2024-05-01 3:05PM EDT | 425.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 150 | 871 | 106.25% |
| SPY240503P00430000 | 2024-05-02 9:48AM EDT | 430.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 35 | 154,909 | 100.00% |
| SPY240503P00435000 | 2024-05-03 9:32AM EDT | 435.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 16,937 | 93.75% |
| SPY240503P00440000 | 2024-05-02 10:13AM EDT | 440.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 45 | 1,466 | 87.50% |
| SPY240503P00445000 | 2024-05-02 10:19AM EDT | 445.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 271 | 1,526 | 81.25% |
| SPY240503P00450000 | 2024-05-02 2:33PM EDT | 450.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 177 | 7,394 | 75.00% |
| SPY240503P00455000 | 2024-05-03 9:33AM EDT | 455.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 12 | 6,562 | 68.75% |
| SPY240503P00460000 | 2024-05-03 10:11AM EDT | 460.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 50 | 81,450 | 62.50% |
| SPY240503P00465000 | 2024-05-02 4:04PM EDT | 465.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 752 | 10,271 | 56.25% |
| SPY240503P00470000 | 2024-05-02 4:03PM EDT | 470.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 25 | 16,293 | 50.00% |
| SPY240503P00471000 | 2024-05-02 3:59PM EDT | 471.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 543 | 5,125 | 50.00% |
| SPY240503P00472000 | 2024-05-02 3:57PM EDT | 472.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 299 | 3,373 | 51.56% |
| SPY240503P00473000 | 2024-05-02 4:00PM EDT | 473.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 252 | 226 | 50.00% |
| SPY240503P00474000 | 2024-05-02 4:00PM EDT | 474.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1,125 | 1,328 | 48.44% |
| SPY240503P00475000 | 2024-05-03 9:47AM EDT | 475.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 9 | 17,596 | 47.66% |
| SPY240503P00476000 | 2024-05-03 10:16AM EDT | 476.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 2 | 391 | 46.09% |
| SPY240503P00477000 | 2024-05-02 4:02PM EDT | 477.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3,177 | 5,714 | 44.53% |
| SPY240503P00478000 | 2024-05-02 4:14PM EDT | 478.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 5,565 | 3,065 | 43.75% |
| SPY240503P00479000 | 2024-05-03 9:48AM EDT | 479.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 7,180 | 42.19% |
| SPY240503P00480000 | 2024-05-03 9:59AM EDT | 480.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 69 | 29,453 | 40.63% |
| SPY240503P00481000 | 2024-05-02 4:07PM EDT | 481.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 6 | 2,905 | 39.84% |
| SPY240503P00482000 | 2024-05-02 4:11PM EDT | 482.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1,208 | 2,376 | 38.28% |
| SPY240503P00483000 | 2024-05-02 4:03PM EDT | 483.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 6 | 17,679 | 36.72% |
| SPY240503P00484000 | 2024-05-02 4:13PM EDT | 484.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 11,009 | 35.94% |
| SPY240503P00485000 | 2024-05-03 9:59AM EDT | 485.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 79 | 26,815 | 34.38% |
| SPY240503P00486000 | 2024-05-03 9:48AM EDT | 486.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 126 | 4,759 | 32.81% |
| SPY240503P00487000 | 2024-05-03 10:51AM EDT | 487.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 181 | 7,436 | 31.64% |
| SPY240503P00488000 | 2024-05-03 10:27AM EDT | 488.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 87 | 10,257 | 30.47% |
| SPY240503P00489000 | 2024-05-03 10:56AM EDT | 489.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1,200 | 8,441 | 28.91% |
| SPY240503P00490000 | 2024-05-03 10:51AM EDT | 490.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 2,766 | 42,053 | 27.74% |
| SPY240503P00491000 | 2024-05-03 10:48AM EDT | 491.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 4,080 | 8,133 | 26.56% |
| SPY240503P00492000 | 2024-05-03 10:48AM EDT | 492.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 2,119 | 15,191 | 25.00% |
| SPY240503P00493000 | 2024-05-03 10:51AM EDT | 493.00 | 0.01 | 0.01 | 0.02 | -0.04 | -80.00% | 1,332 | 9,676 | 25.78% |
| SPY240503P00494000 | 2024-05-03 10:52AM EDT | 494.00 | 0.01 | 0.01 | 0.02 | -0.05 | -83.33% | 2,337 | 10,653 | 24.22% |
| SPY240503P00495000 | 2024-05-03 10:56AM EDT | 495.00 | 0.01 | 0.01 | 0.02 | -0.08 | -80.00% | 11,894 | 40,139 | 22.66% |
| SPY240503P00496000 | 2024-05-03 10:55AM EDT | 496.00 | 0.02 | 0.01 | 0.02 | -0.11 | -91.67% | 12,733 | 11,804 | 21.29% |
| SPY240503P00497000 | 2024-05-03 10:57AM EDT | 497.00 | 0.02 | 0.02 | 0.03 | -0.18 | -85.71% | 10,528 | 20,893 | 20.90% |
| SPY240503P00498000 | 2024-05-03 10:57AM EDT | 498.00 | 0.03 | 0.03 | 0.04 | -0.27 | -87.10% | 14,058 | 19,222 | 20.31% |
| SPY240503P00499000 | 2024-05-03 10:53AM EDT | 499.00 | 0.04 | 0.02 | 0.03 | -0.39 | -90.70% | 46,248 | 10,983 | 17.97% |
| SPY240503P00500000 | 2024-05-03 10:57AM EDT | 500.00 | 0.05 | 0.05 | 0.06 | -0.57 | -91.94% | 101,482 | 47,589 | 18.26% |
| SPY240503P00501000 | 2024-05-03 10:56AM EDT | 501.00 | 0.06 | 0.06 | 0.07 | -0.79 | -92.94% | 20,714 | 10,643 | 16.99% |
| SPY240503P00502000 | 2024-05-03 10:56AM EDT | 502.00 | 0.08 | 0.08 | 0.09 | -1.05 | -92.11% | 23,786 | 12,005 | 16.02% |
| SPY240503P00503000 | 2024-05-03 10:56AM EDT | 503.00 | 0.11 | 0.11 | 0.12 | -1.38 | -92.00% | 18,446 | 11,574 | 15.09% |
| SPY240503P00504000 | 2024-05-03 10:57AM EDT | 504.00 | 0.15 | 0.16 | 0.17 | -1.73 | -91.05% | 27,608 | 10,087 | 14.31% |
| SPY240503P00505000 | 2024-05-03 10:57AM EDT | 505.00 | 0.22 | 0.22 | 0.23 | -2.13 | -89.87% | 77,084 | 12,662 | 13.23% |
| SPY240503P00506000 | 2024-05-03 10:57AM EDT | 506.00 | 0.32 | 0.32 | 0.33 | -2.54 | -88.50% | 57,690 | 5,926 | 12.35% |
| SPY240503P00507000 | 2024-05-03 10:57AM EDT | 507.00 | 0.45 | 0.49 | 0.50 | -3.00 | -86.96% | 73,056 | 3,909 | 11.67% |
| SPY240503P00507500 | 2024-05-03 10:57AM EDT | 507.50 | 0.59 | 0.59 | 0.60 | -3.20 | -84.43% | 42,921 | 1,418 | 11.18% |
| SPY240503P00508000 | 2024-05-03 10:57AM EDT | 508.00 | 0.71 | 0.74 | 0.75 | -3.35 | -82.51% | 139,891 | 6,680 | 10.96% |
| SPY240503P00509000 | 2024-05-03 10:57AM EDT | 509.00 | 1.00 | 1.04 | 1.11 | -3.73 | -78.86% | 170,987 | 4,414 | 10.21% |
| SPY240503P00510000 | 2024-05-03 10:57AM EDT | 510.00 | 1.47 | 1.56 | 1.58 | -3.94 | -72.96% | 170,575 | 8,248 | 9.08% |
| SPY240503P00511000 | 2024-05-03 10:56AM EDT | 511.00 | 2.22 | 2.18 | 2.21 | -4.11 | -64.93% | 72,394 | 1,671 | 7.52% |
| SPY240503P00512000 | 2024-05-03 10:56AM EDT | 512.00 | 2.97 | 2.89 | 3.01 | -3.93 | -56.47% | 21,799 | 1,069 | 0.00% |
| SPY240503P00512500 | 2024-05-03 10:56AM EDT | 512.50 | 3.45 | 3.36 | 3.48 | -4.55 | -56.88% | 4,545 | 908 | 0.00% |
| SPY240503P00513000 | 2024-05-03 10:57AM EDT | 513.00 | 3.81 | 3.66 | 3.78 | -4.18 | -53.11% | 4,085 | 1,611 | 0.00% |
| SPY240503P00514000 | 2024-05-03 10:54AM EDT | 514.00 | 4.80 | 4.62 | 4.78 | -4.00 | -45.45% | 1,073 | 138 | 0.00% |
| SPY240503P00515000 | 2024-05-03 10:55AM EDT | 515.00 | 5.60 | 5.53 | 5.70 | -5.20 | -46.85% | 2,174 | 138 | 0.00% |
| SPY240503P00516000 | 2024-05-03 10:54AM EDT | 516.00 | 6.78 | 6.47 | 6.65 | -4.09 | -37.63% | 2,433 | 15 | 0.00% |
| SPY240503P00517000 | 2024-05-03 10:15AM EDT | 517.00 | 7.94 | 7.25 | 7.73 | -3.84 | -32.60% | 31 | 309 | 0.00% |
| SPY240503P00517500 | 2024-05-03 10:30AM EDT | 517.50 | 7.76 | 7.86 | 8.31 | -4.21 | -35.17% | 34 | 49 | 0.00% |
| SPY240503P00518000 | 2024-05-03 10:27AM EDT | 518.00 | 9.12 | 8.55 | 9.09 | -3.50 | -27.73% | 226 | 33 | 16.99% |
| SPY240503P00519000 | 2024-05-03 10:39AM EDT | 519.00 | 9.38 | 9.31 | 9.95 | -5.11 | -35.27% | 26 | 245 | 0.00% |
| SPY240503P00520000 | 2024-05-03 10:35AM EDT | 520.00 | 11.00 | 10.45 | 10.95 | -3.54 | -24.35% | 22 | 130 | 0.00% |
| SPY240503P00521000 | 2024-05-03 10:23AM EDT | 521.00 | 11.68 | 11.41 | 11.97 | -4.81 | -29.17% | 60 | 85 | 0.00% |
| SPY240503P00522000 | 2024-05-03 10:10AM EDT | 522.00 | 11.23 | 12.53 | 13.09 | -5.44 | -32.63% | 94 | 6 | 23.05% |
| SPY240503P00522500 | 2024-05-03 9:39AM EDT | 522.50 | 12.38 | 12.91 | 13.43 | -6.64 | -34.91% | 10 | 0 | 0.00% |
| SPY240503P00523000 | 2024-05-03 9:42AM EDT | 523.00 | 12.02 | 13.28 | 13.81 | -6.00 | -33.30% | 13 | 16 | 0.00% |
| SPY240503P00524000 | 2024-05-03 10:46AM EDT | 524.00 | 14.06 | 14.21 | 14.81 | -4.57 | -24.53% | 8 | 10 | 0.00% |
| SPY240503P00525000 | 2024-05-03 10:01AM EDT | 525.00 | 14.80 | 15.37 | 15.97 | -8.22 | -35.71% | 37 | 63 | 0.00% |
| SPY240503P00526000 | 2024-05-02 3:02PM EDT | 526.00 | 15.86 | 16.45 | 16.91 | -5.17 | -24.58% | 22 | 21 | 0.00% |
| SPY240503P00527000 | 2024-05-01 3:29PM EDT | 527.00 | 20.25 | 17.29 | 17.86 | 0.00 | - | 29 | 6 | 0.00% |
| SPY240503P00527500 | 2024-04-30 10:12AM EDT | 527.50 | 18.72 | 17.89 | 18.43 | 0.00 | - | 2 | 0 | 0.00% |
| SPY240503P00528000 | 2024-04-17 1:45PM EDT | 528.00 | 26.82 | 18.29 | 18.86 | 0.00 | - | 10 | 0 | 0.00% |
| SPY240503P00529000 | 2024-05-03 10:00AM EDT | 529.00 | 17.90 | 19.49 | 20.07 | -6.58 | -26.88% | 20 | 0 | 30.47% |
| SPY240503P00530000 | 2024-05-02 4:12PM EDT | 530.00 | 25.02 | 20.25 | 20.87 | 0.00 | - | 5 | 5 | 0.00% |
| SPY240503P00531000 | 2024-05-01 3:53PM EDT | 531.00 | 29.20 | 21.29 | 21.85 | 0.00 | - | 4 | 1 | 0.00% |
| SPY240503P00532000 | 2024-05-02 4:12PM EDT | 532.00 | 27.03 | 22.23 | 22.86 | 0.00 | - | 3 | 0 | 0.00% |
| SPY240503P00533000 | 2024-05-02 4:12PM EDT | 533.00 | 28.04 | 23.33 | 23.98 | 0.00 | - | 2 | 0 | 0.00% |
| SPY240503P00534000 | 2024-05-01 3:50PM EDT | 534.00 | 30.57 | 24.29 | 24.92 | 0.00 | - | 14 | 1 | 0.00% |
| SPY240503P00535000 | 2024-05-03 9:32AM EDT | 535.00 | 24.52 | 25.31 | 25.89 | -2.13 | -7.99% | 6 | 0 | 0.00% |
| SPY240503P00536000 | 2024-04-17 4:04PM EDT | 536.00 | 35.51 | 26.39 | 26.95 | 0.00 | - | 51 | 0 | 0.00% |
| SPY240503P00537000 | 2024-04-17 3:21PM EDT | 537.00 | 36.01 | 27.29 | 27.89 | 0.00 | - | 2 | 0 | 0.00% |
| SPY240503P00538000 | 2024-04-10 3:51PM EDT | 538.00 | 23.77 | 28.29 | 28.83 | 0.00 | - | 352 | 0 | 0.00% |
| SPY240503P00539000 | 2024-05-01 4:07PM EDT | 539.00 | 38.19 | 29.45 | 29.99 | 0.00 | - | 5 | 1 | 0.00% |
| SPY240503P00540000 | 2024-05-01 4:04PM EDT | 540.00 | 39.28 | 30.48 | 31.05 | 0.00 | - | 1 | 0 | 25.00% |
| SPY240503P00545000 | 2024-05-01 4:07PM EDT | 545.00 | 44.18 | 35.29 | 35.79 | 0.00 | - | 2 | 1 | 0.00% |
| SPY240503P00550000 | 2024-05-01 4:07PM EDT | 550.00 | 49.20 | 40.49 | 41.08 | 0.00 | - | 2 | 0 | 58.59% |
| SPY240503P00555000 | 2024-04-18 3:53PM EDT | 555.00 | 55.07 | 45.39 | 45.96 | 0.00 | - | 1 | 0 | 0.00% |
| SPY240503P00560000 | 2024-03-27 11:42AM EDT | 560.00 | 40.00 | 51.58 | 51.95 | 0.00 | - | 1 | 0 | 113.28% |
| SPY240503P00565000 | 2024-04-10 1:01PM EDT | 565.00 | 51.14 | 55.29 | 55.85 | 0.00 | - | 1 | 0 | 0.00% |
| SPY240503P00585000 | 2024-04-09 12:55PM EDT | 585.00 | 68.31 | 75.43 | 75.99 | 0.00 | - | - | 0 | 0.00% |
| SPY240503P00590000 | 2024-04-30 3:25PM EDT | 590.00 | 85.38 | 80.29 | 80.77 | 0.00 | - | 1 | 0 | 0.00% |
| SPY240503P00600000 | 2024-04-17 11:06AM EDT | 600.00 | 96.50 | 90.21 | 90.77 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.