SPDR S&P 500 ETF Trust (SPY)
NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
CallsforMay 29, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240529C00451000 | 2024-05-28 2:51PM EDT | 451.00 | 76.45 | 0.00 | 0.00 | 0.00 | - | 6 | 6 | 0.00% |
| SPY240529C00455000 | 2024-05-28 3:25PM EDT | 455.00 | 73.70 | 0.00 | 0.00 | 0.00 | - | 4 | 4 | 0.00% |
| SPY240529C00460000 | 2024-05-28 3:33PM EDT | 460.00 | 68.87 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| SPY240529C00470000 | 2024-05-28 10:46AM EDT | 470.00 | 60.00 | 0.00 | 0.00 | 0.00 | - | 2 | 5 | 0.00% |
| SPY240529C00472000 | 2024-05-23 1:43PM EDT | 472.00 | 56.18 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| SPY240529C00473000 | 2024-05-23 9:45AM EDT | 473.00 | 58.42 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| SPY240529C00475000 | 2024-05-21 3:23PM EDT | 475.00 | 56.31 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| SPY240529C00477000 | 2024-05-23 9:45AM EDT | 477.00 | 54.43 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| SPY240529C00479000 | 2024-05-28 1:22PM EDT | 479.00 | 50.62 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| SPY240529C00480000 | 2024-05-28 4:00PM EDT | 480.00 | 50.30 | 0.00 | 0.00 | 0.00 | - | 26 | 26 | 0.00% |
| SPY240529C00483000 | 2024-05-24 3:32PM EDT | 483.00 | 46.22 | 0.00 | 0.00 | 0.00 | - | 205 | 205 | 0.00% |
| SPY240529C00485000 | 2024-05-24 3:33PM EDT | 485.00 | 44.17 | 0.00 | 0.00 | 0.00 | - | 175 | 175 | 0.00% |
| SPY240529C00489000 | 2024-05-28 1:22PM EDT | 489.00 | 40.75 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| SPY240529C00490000 | 2024-05-28 12:43PM EDT | 490.00 | 40.15 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| SPY240529C00492000 | 2024-05-23 9:45AM EDT | 492.00 | 39.46 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| SPY240529C00495000 | 2024-05-28 10:37AM EDT | 495.00 | 34.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY240529C00496000 | 2024-05-28 2:29PM EDT | 496.00 | 32.39 | 0.00 | 0.00 | 0.00 | - | 95 | 95 | 0.00% |
| SPY240529C00498000 | 2024-05-28 2:29PM EDT | 498.00 | 30.39 | 0.00 | 0.00 | 0.00 | - | 47 | 200 | 0.00% |
| SPY240529C00499000 | 2024-05-23 9:44AM EDT | 499.00 | 32.49 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| SPY240529C00500000 | 2024-05-28 3:35PM EDT | 500.00 | 28.75 | 0.00 | 0.00 | 0.00 | - | 17 | 704 | 0.00% |
| SPY240529C00501000 | 2024-05-28 4:00PM EDT | 501.00 | 29.05 | 0.00 | 0.00 | 0.00 | - | 2 | 8 | 0.00% |
| SPY240529C00502000 | 2024-05-23 2:36PM EDT | 502.00 | 24.02 | 0.00 | 0.00 | 0.00 | - | - | 11 | 0.00% |
| SPY240529C00504000 | 2024-05-23 11:23AM EDT | 504.00 | 26.56 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.00% |
| SPY240529C00505000 | 2024-05-28 4:00PM EDT | 505.00 | 25.25 | 0.00 | 0.00 | 0.00 | - | 41 | 41 | 0.00% |
| SPY240529C00506000 | 2024-05-28 3:33PM EDT | 506.00 | 22.98 | 0.00 | 0.00 | 0.00 | - | 44 | 44 | 0.00% |
| SPY240529C00507000 | 2024-05-28 12:03PM EDT | 507.00 | 23.08 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 0.00% |
| SPY240529C00508000 | 2024-05-28 3:58PM EDT | 508.00 | 21.28 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| SPY240529C00509000 | 2024-05-24 1:40PM EDT | 509.00 | 20.46 | 0.00 | 0.00 | 0.00 | - | 7 | 14 | 0.00% |
| SPY240529C00510000 | 2024-05-28 2:43PM EDT | 510.00 | 17.63 | 0.00 | 0.00 | 0.00 | - | 7 | 24 | 0.00% |
| SPY240529C00511000 | 2024-05-28 10:26AM EDT | 511.00 | 18.64 | 0.00 | 0.00 | 0.00 | - | 20 | 31 | 0.00% |
| SPY240529C00512000 | 2024-05-24 9:47AM EDT | 512.00 | 16.00 | 0.00 | 0.00 | 0.00 | - | 12 | 22 | 0.00% |
| SPY240529C00513000 | 2024-05-28 3:24PM EDT | 513.00 | 15.64 | 0.00 | 0.00 | 0.00 | - | 12 | 20 | 0.00% |
| SPY240529C00514000 | 2024-05-28 3:16PM EDT | 514.00 | 14.29 | 0.00 | 0.00 | 0.00 | - | 21 | 61 | 0.00% |
| SPY240529C00515000 | 2024-05-28 3:20PM EDT | 515.00 | 13.60 | 0.00 | 0.00 | 0.00 | - | 49 | 21 | 0.00% |
| SPY240529C00516000 | 2024-05-28 3:47PM EDT | 516.00 | 12.78 | 0.00 | 0.00 | 0.00 | - | 11 | 6 | 0.00% |
| SPY240529C00517000 | 2024-05-28 2:06PM EDT | 517.00 | 12.30 | 0.00 | 0.00 | 0.00 | - | 20 | 17 | 0.00% |
| SPY240529C00518000 | 2024-05-28 4:01PM EDT | 518.00 | 12.20 | 0.00 | 0.00 | 0.00 | - | 63 | 72 | 0.00% |
| SPY240529C00519000 | 2024-05-28 3:55PM EDT | 519.00 | 10.23 | 0.00 | 0.00 | 0.00 | - | 8 | 23 | 0.00% |
| SPY240529C00520000 | 2024-05-28 4:08PM EDT | 520.00 | 9.85 | 0.00 | 0.00 | 0.00 | - | 252 | 127 | 0.00% |
| SPY240529C00521000 | 2024-05-28 3:59PM EDT | 521.00 | 8.66 | 0.00 | 0.00 | 0.00 | - | 56 | 49 | 0.00% |
| SPY240529C00522000 | 2024-05-28 4:02PM EDT | 522.00 | 8.00 | 0.00 | 0.00 | 0.00 | - | 73 | 59 | 0.00% |
| SPY240529C00523000 | 2024-05-28 4:08PM EDT | 523.00 | 6.85 | 0.00 | 0.00 | 0.00 | - | 338 | 231 | 0.00% |
| SPY240529C00524000 | 2024-05-28 4:04PM EDT | 524.00 | 6.00 | 0.00 | 0.00 | 0.00 | - | 262 | 352 | 0.00% |
| SPY240529C00525000 | 2024-05-28 4:14PM EDT | 525.00 | 4.74 | 0.00 | 0.00 | 0.00 | - | 1,152 | 1,405 | 0.00% |
| SPY240529C00526000 | 2024-05-28 4:14PM EDT | 526.00 | 3.83 | 0.00 | 0.00 | 0.00 | - | 2,190 | 1,411 | 0.00% |
| SPY240529C00527000 | 2024-05-28 4:14PM EDT | 527.00 | 2.98 | 0.00 | 0.00 | 0.00 | - | 10,356 | 2,286 | 0.00% |
| SPY240529C00528000 | 2024-05-28 4:14PM EDT | 528.00 | 2.08 | 0.00 | 0.00 | 0.00 | - | 54,464 | 4,133 | 0.00% |
| SPY240529C00529000 | 2024-05-28 4:14PM EDT | 529.00 | 1.38 | 0.00 | 0.00 | 0.00 | - | 91,412 | 8,814 | 0.00% |
| SPY240529C00530000 | 2024-05-28 4:14PM EDT | 530.00 | 0.84 | 0.00 | 0.00 | 0.00 | - | 148,570 | 12,541 | 0.20% |
| SPY240529C00531000 | 2024-05-28 4:14PM EDT | 531.00 | 0.43 | 0.00 | 0.00 | 0.00 | - | 78,590 | 11,886 | 1.56% |
| SPY240529C00532000 | 2024-05-28 4:14PM EDT | 532.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 45,052 | 12,600 | 1.56% |
| SPY240529C00533000 | 2024-05-28 4:14PM EDT | 533.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 30,030 | 11,791 | 3.13% |
| SPY240529C00534000 | 2024-05-28 4:14PM EDT | 534.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 14,325 | 7,700 | 3.13% |
| SPY240529C00535000 | 2024-05-28 4:14PM EDT | 535.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 12,968 | 9,153 | 6.25% |
| SPY240529C00536000 | 2024-05-28 4:13PM EDT | 536.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5,730 | 4,919 | 6.25% |
| SPY240529C00537000 | 2024-05-28 4:02PM EDT | 537.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2,502 | 2,559 | 6.25% |
| SPY240529C00538000 | 2024-05-28 4:03PM EDT | 538.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1,532 | 1,808 | 6.25% |
| SPY240529C00539000 | 2024-05-28 3:49PM EDT | 539.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 492 | 1,755 | 6.25% |
| SPY240529C00540000 | 2024-05-28 3:50PM EDT | 540.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1,258 | 2,146 | 6.25% |
| SPY240529C00541000 | 2024-05-28 2:26PM EDT | 541.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 399 | 1,574 | 12.50% |
| SPY240529C00542000 | 2024-05-28 11:43AM EDT | 542.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 126 | 1,305 | 12.50% |
| SPY240529C00543000 | 2024-05-28 3:56PM EDT | 543.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 1,757 | 12.50% |
| SPY240529C00544000 | 2024-05-28 1:05PM EDT | 544.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 17 | 1,510 | 12.50% |
| SPY240529C00545000 | 2024-05-28 12:43PM EDT | 545.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 22 | 627 | 12.50% |
| SPY240529C00546000 | 2024-05-24 10:59AM EDT | 546.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 231 | 321 | 12.50% |
| SPY240529C00547000 | 2024-05-28 1:24PM EDT | 547.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 108 | 12.50% |
| SPY240529C00548000 | 2024-05-28 3:30PM EDT | 548.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 257 | 12.50% |
| SPY240529C00549000 | 2024-05-28 2:45PM EDT | 549.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4 | 2,189 | 12.50% |
| SPY240529C00550000 | 2024-05-24 9:30AM EDT | 550.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 1,778 | 12.50% |
| SPY240529C00555000 | 2024-05-28 9:43AM EDT | 555.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 246 | 25.00% |
| SPY240529C00560000 | 2024-05-23 12:07PM EDT | 560.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 302 | 400 | 25.00% |
| SPY240529C00565000 | 2024-05-22 2:31PM EDT | 565.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 186 | 25.00% |
| SPY240529C00570000 | 2024-05-17 9:44AM EDT | 570.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 9 | 10 | 25.00% |
PutsforMay 29, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240529P00451000 | 2024-05-24 11:12AM EDT | 451.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 61 | 82 | 50.00% |
| SPY240529P00453000 | 2024-05-23 3:09PM EDT | 453.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | - | 12 | 50.00% |
| SPY240529P00457000 | 2024-05-28 10:02AM EDT | 457.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 10 | 50.00% |
| SPY240529P00458000 | 2024-05-28 10:15AM EDT | 458.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 11 | 12 | 50.00% |
| SPY240529P00459000 | 2024-05-22 3:31PM EDT | 459.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
| SPY240529P00460000 | 2024-05-24 3:01PM EDT | 460.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 12 | 50.00% |
| SPY240529P00461000 | 2024-05-24 3:22PM EDT | 461.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 442 | 50.00% |
| SPY240529P00462000 | 2024-05-21 11:55AM EDT | 462.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | - | 10 | 50.00% |
| SPY240529P00463000 | 2024-05-24 3:44PM EDT | 463.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 50.00% |
| SPY240529P00464000 | 2024-05-21 2:14PM EDT | 464.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| SPY240529P00465000 | 2024-05-22 11:25AM EDT | 465.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | - | 3 | 50.00% |
| SPY240529P00467000 | 2024-05-24 1:44PM EDT | 467.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 126 | 50.00% |
| SPY240529P00469000 | 2024-05-28 9:30AM EDT | 469.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 11 | 50.00% |
| SPY240529P00470000 | 2024-05-24 3:30PM EDT | 470.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 100 | 1,094 | 50.00% |
| SPY240529P00471000 | 2024-05-24 9:58AM EDT | 471.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 50.00% |
| SPY240529P00472000 | 2024-05-24 9:37AM EDT | 472.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 50.00% |
| SPY240529P00474000 | 2024-05-23 3:17PM EDT | 474.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | - | 4 | 50.00% |
| SPY240529P00475000 | 2024-05-24 9:30AM EDT | 475.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 50 | 50 | 50.00% |
| SPY240529P00476000 | 2024-05-21 2:22PM EDT | 476.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
| SPY240529P00477000 | 2024-05-22 3:41PM EDT | 477.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | - | 13 | 50.00% |
| SPY240529P00478000 | 2024-05-24 3:25PM EDT | 478.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 30 | 55 | 50.00% |
| SPY240529P00479000 | 2024-05-22 1:18PM EDT | 479.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | - | 3,696 | 50.00% |
| SPY240529P00480000 | 2024-05-24 11:04AM EDT | 480.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 10 | 914 | 50.00% |
| SPY240529P00481000 | 2024-05-22 1:18PM EDT | 481.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | - | 4,148 | 50.00% |
| SPY240529P00484000 | 2024-05-22 9:54AM EDT | 484.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | - | 6 | 50.00% |
| SPY240529P00485000 | 2024-05-28 9:52AM EDT | 485.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 13 | 213 | 25.00% |
| SPY240529P00486000 | 2024-05-28 9:59AM EDT | 486.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 43 | 43 | 25.00% |
| SPY240529P00487000 | 2024-05-28 10:48AM EDT | 487.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 566 | 557 | 25.00% |
| SPY240529P00488000 | 2024-05-28 10:48AM EDT | 488.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1,537 | 1,630 | 25.00% |
| SPY240529P00489000 | 2024-05-28 11:14AM EDT | 489.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 26 | 31 | 25.00% |
| SPY240529P00490000 | 2024-05-28 11:28AM EDT | 490.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 386 | 1,714 | 25.00% |
| SPY240529P00491000 | 2024-05-28 12:18PM EDT | 491.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 8 | 14 | 25.00% |
| SPY240529P00492000 | 2024-05-28 12:46PM EDT | 492.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 77 | 161 | 25.00% |
| SPY240529P00493000 | 2024-05-28 12:59PM EDT | 493.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 319 | 715 | 25.00% |
| SPY240529P00494000 | 2024-05-28 1:00PM EDT | 494.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 6 | 9 | 25.00% |
| SPY240529P00495000 | 2024-05-28 1:36PM EDT | 495.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 459 | 811 | 25.00% |
| SPY240529P00496000 | 2024-05-28 3:55PM EDT | 496.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 533 | 1,955 | 25.00% |
| SPY240529P00497000 | 2024-05-28 3:52PM EDT | 497.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 783 | 539 | 25.00% |
| SPY240529P00498000 | 2024-05-28 3:54PM EDT | 498.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 471 | 630 | 25.00% |
| SPY240529P00499000 | 2024-05-24 3:58PM EDT | 499.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 20 | 21 | 25.00% |
| SPY240529P00500000 | 2024-05-28 4:12PM EDT | 500.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 391 | 579 | 25.00% |
| SPY240529P00501000 | 2024-05-28 3:39PM EDT | 501.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 79 | 235 | 25.00% |
| SPY240529P00502000 | 2024-05-28 4:14PM EDT | 502.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 161 | 1,697 | 25.00% |
| SPY240529P00503000 | 2024-05-28 11:45AM EDT | 503.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 25.00% |
| SPY240529P00504000 | 2024-05-28 10:50AM EDT | 504.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 4 | 31 | 25.00% |
| SPY240529P00505000 | 2024-05-28 9:38AM EDT | 505.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 11 | 105 | 25.00% |
| SPY240529P00506000 | 2024-05-28 9:43AM EDT | 506.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 329 | 25.00% |
| SPY240529P00507000 | 2024-05-28 12:36PM EDT | 507.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 173 | 254 | 25.00% |
| SPY240529P00508000 | 2024-05-28 4:08PM EDT | 508.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 582 | 679 | 12.50% |
| SPY240529P00509000 | 2024-05-28 2:45PM EDT | 509.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 113 | 377 | 12.50% |
| SPY240529P00510000 | 2024-05-28 3:59PM EDT | 510.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 310 | 1,012 | 12.50% |
| SPY240529P00511000 | 2024-05-28 2:52PM EDT | 511.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 7 | 622 | 12.50% |
| SPY240529P00512000 | 2024-05-28 2:33PM EDT | 512.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 126 | 303 | 12.50% |
| SPY240529P00513000 | 2024-05-28 3:01PM EDT | 513.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 266 | 677 | 12.50% |
| SPY240529P00514000 | 2024-05-28 2:47PM EDT | 514.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1,871 | 2,346 | 12.50% |
| SPY240529P00515000 | 2024-05-28 3:59PM EDT | 515.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1,226 | 2,242 | 12.50% |
| SPY240529P00516000 | 2024-05-28 4:06PM EDT | 516.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2,923 | 2,828 | 12.50% |
| SPY240529P00517000 | 2024-05-28 4:07PM EDT | 517.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1,963 | 2,284 | 12.50% |
| SPY240529P00518000 | 2024-05-28 4:08PM EDT | 518.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2,548 | 2,452 | 12.50% |
| SPY240529P00519000 | 2024-05-28 4:03PM EDT | 519.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2,954 | 2,577 | 12.50% |
| SPY240529P00520000 | 2024-05-28 4:07PM EDT | 520.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 7,328 | 8,166 | 6.25% |
| SPY240529P00521000 | 2024-05-28 4:09PM EDT | 521.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 3,034 | 3,123 | 6.25% |
| SPY240529P00522000 | 2024-05-28 4:10PM EDT | 522.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 7,349 | 4,203 | 6.25% |
| SPY240529P00523000 | 2024-05-28 4:14PM EDT | 523.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 10,754 | 6,973 | 6.25% |
| SPY240529P00524000 | 2024-05-28 4:14PM EDT | 524.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 19,550 | 11,795 | 6.25% |
| SPY240529P00525000 | 2024-05-28 4:14PM EDT | 525.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 33,596 | 14,170 | 3.13% |
| SPY240529P00526000 | 2024-05-28 4:14PM EDT | 526.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 33,646 | 7,740 | 3.13% |
| SPY240529P00527000 | 2024-05-28 4:14PM EDT | 527.00 | 0.27 | 0.00 | 0.00 | 0.00 | - | 58,547 | 9,457 | 3.13% |
| SPY240529P00528000 | 2024-05-28 4:14PM EDT | 528.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 99,868 | 11,996 | 1.56% |
| SPY240529P00529000 | 2024-05-28 4:14PM EDT | 529.00 | 0.74 | 0.00 | 0.00 | 0.00 | - | 135,490 | 9,939 | 0.78% |
| SPY240529P00530000 | 2024-05-28 4:14PM EDT | 530.00 | 1.17 | 0.00 | 0.00 | 0.00 | - | 73,779 | 9,341 | 0.00% |
| SPY240529P00531000 | 2024-05-28 4:14PM EDT | 531.00 | 1.79 | 0.00 | 0.00 | 0.00 | - | 13,233 | 3,099 | 0.00% |
| SPY240529P00532000 | 2024-05-28 4:14PM EDT | 532.00 | 2.44 | 0.00 | 0.00 | 0.00 | - | 5,052 | 2,695 | 0.00% |
| SPY240529P00533000 | 2024-05-28 4:01PM EDT | 533.00 | 2.66 | 0.00 | 0.00 | 0.00 | - | 2,717 | 292 | 0.00% |
| SPY240529P00534000 | 2024-05-28 4:01PM EDT | 534.00 | 3.66 | 0.00 | 0.00 | 0.00 | - | 693 | 18 | 0.00% |
| SPY240529P00535000 | 2024-05-28 4:13PM EDT | 535.00 | 5.41 | 0.00 | 0.00 | 0.00 | - | 726 | 5 | 0.00% |
| SPY240529P00536000 | 2024-05-28 3:53PM EDT | 536.00 | 7.05 | 0.00 | 0.00 | 0.00 | - | 74 | 34 | 0.00% |
| SPY240529P00537000 | 2024-05-28 3:31PM EDT | 537.00 | 8.43 | 0.00 | 0.00 | 0.00 | - | 16 | 2 | 0.00% |
| SPY240529P00538000 | 2024-05-28 4:02PM EDT | 538.00 | 8.15 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| SPY240529P00539000 | 2024-05-23 11:50AM EDT | 539.00 | 8.00 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| SPY240529P00540000 | 2024-05-23 9:33AM EDT | 540.00 | 8.21 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 0.00% |
| SPY240529P00541000 | 2024-05-28 10:53AM EDT | 541.00 | 11.09 | 0.00 | 0.00 | 0.00 | - | 6 | 10 | 0.00% |
| SPY240529P00542000 | 2024-05-28 4:00PM EDT | 542.00 | 11.59 | 0.00 | 0.00 | 0.00 | - | 2 | 4 | 0.00% |
| SPY240529P00545000 | 2024-05-28 11:26AM EDT | 545.00 | 15.17 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPY240529P00546000 | 2024-05-28 3:47PM EDT | 546.00 | 17.32 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPY240529P00570000 | 2024-05-20 2:22PM EDT | 570.00 | 40.13 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.