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:
CallsforJune 17, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240617C00448000 | 2024-06-14 12:30PM EDT | 448.00 | 93.24 | 0.00 | 0.00 | 0.00 | - | - | - | 0.00% |
| SPY240617C00450000 | 2024-06-14 11:39AM EDT | 450.00 | 91.49 | 0.00 | 0.00 | 0.00 | - | 1,000 | 0 | 0.00% |
| SPY240617C00460000 | 2024-06-14 12:27PM EDT | 460.00 | 81.39 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY240617C00469000 | 2024-06-10 3:51PM EDT | 469.00 | 66.53 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SPY240617C00470000 | 2024-06-12 2:20PM EDT | 470.00 | 72.83 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY240617C00471000 | 2024-06-14 12:26PM EDT | 471.00 | 70.37 | 0.00 | 0.00 | 0.00 | - | - | - | 0.00% |
| SPY240617C00475000 | 2024-06-13 2:25PM EDT | 475.00 | 67.43 | 0.00 | 0.00 | 0.00 | - | 7,004 | 0 | 0.00% |
| SPY240617C00478000 | 2024-06-10 3:51PM EDT | 478.00 | 57.67 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SPY240617C00480000 | 2024-06-04 11:11AM EDT | 480.00 | 47.21 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY240617C00482000 | 2024-06-10 11:30AM EDT | 482.00 | 53.02 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SPY240617C00485000 | 2024-06-14 3:02PM EDT | 485.00 | 57.34 | 0.00 | 0.00 | 0.00 | - | - | - | 0.00% |
| SPY240617C00490000 | 2024-06-14 2:44PM EDT | 490.00 | 51.84 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| SPY240617C00495000 | 2024-06-11 11:49AM EDT | 495.00 | 39.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SPY240617C00496000 | 2024-06-05 9:31AM EDT | 496.00 | 35.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY240617C00498000 | 2024-06-07 1:00PM EDT | 498.00 | 38.96 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| SPY240617C00499000 | 2024-06-11 11:37AM EDT | 499.00 | 35.93 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SPY240617C00500000 | 2024-06-14 3:43PM EDT | 500.00 | 42.11 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY240617C00501000 | 2024-06-14 12:28PM EDT | 501.00 | 40.47 | 0.00 | 0.00 | 0.00 | - | - | - | 0.00% |
| SPY240617C00502000 | 2024-06-14 11:38AM EDT | 502.00 | 39.51 | 0.00 | 0.00 | 0.00 | - | - | - | 0.00% |
| SPY240617C00503000 | 2024-06-14 2:20PM EDT | 503.00 | 38.77 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY240617C00505000 | 2024-06-14 12:07PM EDT | 505.00 | 36.29 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPY240617C00506000 | 2024-06-11 2:25PM EDT | 506.00 | 30.39 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| SPY240617C00507000 | 2024-06-14 3:54PM EDT | 507.00 | 35.03 | 0.00 | 0.00 | 0.00 | - | - | - | 0.00% |
| SPY240617C00508000 | 2024-06-12 11:19AM EDT | 508.00 | 35.45 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| SPY240617C00510000 | 2024-06-11 4:04PM EDT | 510.00 | 27.39 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| SPY240617C00511000 | 2024-06-10 12:45PM EDT | 511.00 | 24.59 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| SPY240617C00512000 | 2024-06-14 12:02PM EDT | 512.00 | 29.42 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| SPY240617C00513000 | 2024-06-14 2:53PM EDT | 513.00 | 29.13 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY240617C00514000 | 2024-06-14 11:22AM EDT | 514.00 | 27.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY240617C00515000 | 2024-06-14 3:30PM EDT | 515.00 | 27.39 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPY240617C00516000 | 2024-06-14 2:53PM EDT | 516.00 | 26.24 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| SPY240617C00517000 | 2024-06-14 10:54AM EDT | 517.00 | 24.31 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| SPY240617C00518000 | 2024-06-14 3:40PM EDT | 518.00 | 24.38 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPY240617C00519000 | 2024-06-14 2:54PM EDT | 519.00 | 23.38 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 0.00% |
| SPY240617C00520000 | 2024-06-14 2:57PM EDT | 520.00 | 21.84 | 0.00 | 0.00 | 0.00 | - | 127 | 0 | 0.00% |
| SPY240617C00521000 | 2024-06-14 3:35PM EDT | 521.00 | 21.50 | 0.00 | 0.00 | 0.00 | - | 186 | 0 | 0.00% |
| SPY240617C00522000 | 2024-06-14 3:24PM EDT | 522.00 | 20.45 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| SPY240617C00523000 | 2024-06-14 4:12PM EDT | 523.00 | 19.52 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| SPY240617C00524000 | 2024-06-14 4:02PM EDT | 524.00 | 18.79 | 0.00 | 0.00 | 0.00 | - | 46 | 0 | 0.00% |
| SPY240617C00525000 | 2024-06-14 4:01PM EDT | 525.00 | 17.77 | 0.00 | 0.00 | 0.00 | - | 148 | 0 | 0.00% |
| SPY240617C00526000 | 2024-06-14 4:02PM EDT | 526.00 | 16.81 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 0.00% |
| SPY240617C00527000 | 2024-06-14 4:04PM EDT | 527.00 | 15.73 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 0.00% |
| SPY240617C00528000 | 2024-06-14 4:05PM EDT | 528.00 | 14.68 | 0.00 | 0.00 | 0.00 | - | 63 | 0 | 0.00% |
| SPY240617C00529000 | 2024-06-14 3:35PM EDT | 529.00 | 13.52 | 0.00 | 0.00 | 0.00 | - | 37 | 0 | 0.00% |
| SPY240617C00530000 | 2024-06-14 4:06PM EDT | 530.00 | 12.73 | 0.00 | 0.00 | 0.00 | - | 102 | 0 | 0.00% |
| SPY240617C00531000 | 2024-06-14 4:13PM EDT | 531.00 | 11.52 | 0.00 | 0.00 | 0.00 | - | 65 | 0 | 0.00% |
| SPY240617C00532000 | 2024-06-14 3:41PM EDT | 532.00 | 10.40 | 0.00 | 0.00 | 0.00 | - | 221 | 0 | 0.00% |
| SPY240617C00533000 | 2024-06-14 4:05PM EDT | 533.00 | 9.75 | 0.00 | 0.00 | 0.00 | - | 186 | 0 | 0.00% |
| SPY240617C00534000 | 2024-06-14 4:02PM EDT | 534.00 | 8.83 | 0.00 | 0.00 | 0.00 | - | 1,555 | 0 | 0.00% |
| SPY240617C00535000 | 2024-06-14 4:03PM EDT | 535.00 | 7.73 | 0.00 | 0.00 | 0.00 | - | 2,684 | 0 | 0.00% |
| SPY240617C00536000 | 2024-06-14 4:05PM EDT | 536.00 | 6.75 | 0.00 | 0.00 | 0.00 | - | 1,085 | 0 | 0.00% |
| SPY240617C00537000 | 2024-06-14 4:09PM EDT | 537.00 | 5.66 | 0.00 | 0.00 | 0.00 | - | 580 | 0 | 0.00% |
| SPY240617C00538000 | 2024-06-14 4:07PM EDT | 538.00 | 4.80 | 0.00 | 0.00 | 0.00 | - | 1,427 | 0 | 0.00% |
| SPY240617C00539000 | 2024-06-14 4:10PM EDT | 539.00 | 3.78 | 0.00 | 0.00 | 0.00 | - | 3,335 | 0 | 0.00% |
| SPY240617C00540000 | 2024-06-14 4:14PM EDT | 540.00 | 2.96 | 0.00 | 0.00 | 0.00 | - | 22,223 | 0 | 0.00% |
| SPY240617C00541000 | 2024-06-14 4:14PM EDT | 541.00 | 2.19 | 0.00 | 0.00 | 0.00 | - | 65,872 | 0 | 0.00% |
| SPY240617C00542000 | 2024-06-14 4:14PM EDT | 542.00 | 1.52 | 0.00 | 0.00 | 0.00 | - | 134,331 | 0 | 0.00% |
| SPY240617C00543000 | 2024-06-14 4:14PM EDT | 543.00 | 0.97 | 0.00 | 0.00 | 0.00 | - | 98,789 | 0 | 0.20% |
| SPY240617C00544000 | 2024-06-14 4:14PM EDT | 544.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 56,304 | 0 | 1.56% |
| SPY240617C00545000 | 2024-06-14 4:14PM EDT | 545.00 | 0.29 | 0.00 | 0.00 | 0.00 | - | 41,489 | 0 | 1.56% |
| SPY240617C00546000 | 2024-06-14 4:14PM EDT | 546.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 16,406 | 0 | 3.13% |
| SPY240617C00547000 | 2024-06-14 4:14PM EDT | 547.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 16,467 | 0 | 3.13% |
| SPY240617C00548000 | 2024-06-14 4:14PM EDT | 548.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 11,740 | 0 | 6.25% |
| SPY240617C00549000 | 2024-06-14 4:14PM EDT | 549.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4,630 | 0 | 6.25% |
| SPY240617C00550000 | 2024-06-14 4:14PM EDT | 550.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 8,604 | 0 | 6.25% |
| SPY240617C00551000 | 2024-06-14 4:14PM EDT | 551.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 409 | 0 | 6.25% |
| SPY240617C00552000 | 2024-06-14 4:11PM EDT | 552.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 416 | 0 | 6.25% |
| SPY240617C00553000 | 2024-06-14 4:06PM EDT | 553.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 604 | 0 | 6.25% |
| SPY240617C00554000 | 2024-06-14 3:50PM EDT | 554.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1,012 | 0 | 12.50% |
| SPY240617C00555000 | 2024-06-14 4:07PM EDT | 555.00 | 0.01 | 0.01 | 0.00 | 0.00 | - | 219 | 0 | 12.50% |
| SPY240617C00556000 | 2024-06-14 3:45PM EDT | 556.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 12.50% |
| SPY240617C00558000 | 2024-06-14 3:51PM EDT | 558.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| SPY240617C00560000 | 2024-06-14 3:27PM EDT | 560.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 12.50% |
| SPY240617C00562000 | 2024-06-14 9:45AM EDT | 562.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 12.50% |
| SPY240617C00565000 | 2024-06-13 2:19PM EDT | 565.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 77 | 0 | 12.50% |
| SPY240617C00566000 | 2024-06-13 12:23PM EDT | 566.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 417 | 0 | 12.50% |
| SPY240617C00568000 | 2024-06-14 10:53AM EDT | 568.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 160 | 0 | 25.00% |
| SPY240617C00570000 | 2024-06-13 3:34PM EDT | 570.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| SPY240617C00575000 | 2024-06-12 4:07PM EDT | 575.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| SPY240617C00580000 | 2024-06-14 3:56PM EDT | 580.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| SPY240617C00585000 | 2024-06-05 10:21AM EDT | 585.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 762 | 0 | 25.00% |
| SPY240617C00590000 | 2024-06-12 2:30PM EDT | 590.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| SPY240617C00595000 | 2024-06-13 12:53PM EDT | 595.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| SPY240617C00600000 | 2024-06-12 2:30PM EDT | 600.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1,001 | 0 | 50.00% |
| SPY240617C00605000 | 2024-06-07 12:31PM EDT | 605.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| SPY240617C00610000 | 2024-06-11 9:30AM EDT | 610.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
PutsforJune 17, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240617P00448000 | 2024-06-12 11:15AM EDT | 448.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| SPY240617P00449000 | 2024-06-10 9:43AM EDT | 449.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 50.00% |
| SPY240617P00450000 | 2024-06-14 2:36PM EDT | 450.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| SPY240617P00451000 | 2024-06-12 1:50PM EDT | 451.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| SPY240617P00455000 | 2024-06-10 9:30AM EDT | 455.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| SPY240617P00456000 | 2024-06-13 12:37PM EDT | 456.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 50.00% |
| SPY240617P00459000 | 2024-06-13 10:25AM EDT | 459.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| SPY240617P00460000 | 2024-06-11 4:02PM EDT | 460.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 300 | 0 | 50.00% |
| SPY240617P00461000 | 2024-06-11 4:03PM EDT | 461.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 953 | 0 | 50.00% |
| SPY240617P00462000 | 2024-06-11 3:44PM EDT | 462.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1,550 | 0 | 50.00% |
| SPY240617P00463000 | 2024-06-11 3:48PM EDT | 463.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| SPY240617P00465000 | 2024-06-10 2:47PM EDT | 465.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| SPY240617P00466000 | 2024-06-10 2:48PM EDT | 466.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| SPY240617P00467000 | 2024-06-11 12:31PM EDT | 467.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 52 | 0 | 50.00% |
| SPY240617P00468000 | 2024-06-10 2:12PM EDT | 468.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| SPY240617P00470000 | 2024-06-10 10:36AM EDT | 470.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 55 | 0 | 50.00% |
| SPY240617P00471000 | 2024-06-12 12:27PM EDT | 471.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| SPY240617P00472000 | 2024-06-13 4:11PM EDT | 472.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 302 | 0 | 50.00% |
| SPY240617P00473000 | 2024-06-12 2:05PM EDT | 473.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| SPY240617P00474000 | 2024-06-12 1:50PM EDT | 474.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| SPY240617P00475000 | 2024-06-14 4:14PM EDT | 475.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 50.00% |
| SPY240617P00476000 | 2024-06-13 12:12PM EDT | 476.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 232 | 0 | 50.00% |
| SPY240617P00477000 | 2024-06-14 1:01PM EDT | 477.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 413 | 0 | 50.00% |
| SPY240617P00478000 | 2024-06-14 1:08PM EDT | 478.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 629 | 0 | 50.00% |
| SPY240617P00479000 | 2024-06-14 3:01PM EDT | 479.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1,288 | 0 | 50.00% |
| SPY240617P00480000 | 2024-06-14 3:08PM EDT | 480.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 50.00% |
| SPY240617P00481000 | 2024-06-14 1:15PM EDT | 481.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 66 | 0 | 50.00% |
| SPY240617P00482000 | 2024-06-14 4:13PM EDT | 482.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 337 | 0 | 50.00% |
| SPY240617P00483000 | 2024-06-14 4:13PM EDT | 483.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 454 | 0 | 50.00% |
| SPY240617P00484000 | 2024-06-14 1:18PM EDT | 484.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 745 | 0 | 50.00% |
| SPY240617P00485000 | 2024-06-14 3:26PM EDT | 485.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1,844 | 0 | 50.00% |
| SPY240617P00486000 | 2024-06-14 3:34PM EDT | 486.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 6,689 | 0 | 50.00% |
| SPY240617P00487000 | 2024-06-14 4:12PM EDT | 487.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5,160 | 0 | 50.00% |
| SPY240617P00488000 | 2024-06-14 4:08PM EDT | 488.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 324 | 0 | 50.00% |
| SPY240617P00489000 | 2024-06-14 3:40PM EDT | 489.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | - | 50.00% |
| SPY240617P00490000 | 2024-06-14 4:11PM EDT | 490.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2,883 | 0 | 50.00% |
| SPY240617P00491000 | 2024-06-14 4:06PM EDT | 491.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1,931 | 0 | 50.00% |
| SPY240617P00492000 | 2024-06-14 3:40PM EDT | 492.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 987 | 0 | 50.00% |
| SPY240617P00493000 | 2024-06-12 10:32AM EDT | 493.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| SPY240617P00494000 | 2024-06-14 3:49PM EDT | 494.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 122 | 0 | 50.00% |
| SPY240617P00495000 | 2024-06-14 3:43PM EDT | 495.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 71 | 0 | 50.00% |
| SPY240617P00496000 | 2024-06-14 3:50PM EDT | 496.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 92 | 0 | 50.00% |
| SPY240617P00497000 | 2024-06-14 3:43PM EDT | 497.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 25.00% |
| SPY240617P00498000 | 2024-06-14 11:51AM EDT | 498.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 25.00% |
| SPY240617P00499000 | 2024-06-14 11:51AM EDT | 499.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 25.00% |
| SPY240617P00500000 | 2024-06-14 12:51PM EDT | 500.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 802 | 0 | 25.00% |
| SPY240617P00501000 | 2024-06-14 1:41PM EDT | 501.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | - | - | 25.00% |
| SPY240617P00502000 | 2024-06-14 12:31PM EDT | 502.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1,701 | 0 | 25.00% |
| SPY240617P00503000 | 2024-06-14 2:03PM EDT | 503.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 97 | 0 | 25.00% |
| SPY240617P00504000 | 2024-06-14 10:52AM EDT | 504.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| SPY240617P00505000 | 2024-06-14 11:41AM EDT | 505.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 25.00% |
| SPY240617P00506000 | 2024-06-14 3:59PM EDT | 506.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 701 | 0 | 25.00% |
| SPY240617P00507000 | 2024-06-14 2:52PM EDT | 507.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 316 | 0 | 25.00% |
| SPY240617P00508000 | 2024-06-14 2:58PM EDT | 508.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 25.00% |
| SPY240617P00509000 | 2024-06-14 4:14PM EDT | 509.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 25.00% |
| SPY240617P00510000 | 2024-06-14 3:21PM EDT | 510.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 86 | 0 | 25.00% |
| SPY240617P00511000 | 2024-06-14 10:43AM EDT | 511.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 345 | 0 | 25.00% |
| SPY240617P00512000 | 2024-06-14 4:07PM EDT | 512.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 25.00% |
| SPY240617P00513000 | 2024-06-14 1:14PM EDT | 513.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 119 | 0 | 25.00% |
| SPY240617P00514000 | 2024-06-14 3:59PM EDT | 514.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 39 | 0 | 25.00% |
| SPY240617P00515000 | 2024-06-14 3:59PM EDT | 515.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 77 | 0 | 25.00% |
| SPY240617P00516000 | 2024-06-14 3:59PM EDT | 516.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 108 | 0 | 25.00% |
| SPY240617P00517000 | 2024-06-14 3:37PM EDT | 517.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 340 | 0 | 25.00% |
| SPY240617P00518000 | 2024-06-14 4:08PM EDT | 518.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 207 | 0 | 25.00% |
| SPY240617P00519000 | 2024-06-14 4:05PM EDT | 519.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 184 | 0 | 25.00% |
| SPY240617P00520000 | 2024-06-14 4:08PM EDT | 520.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 381 | 0 | 25.00% |
| SPY240617P00521000 | 2024-06-14 4:07PM EDT | 521.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 336 | 0 | 12.50% |
| SPY240617P00522000 | 2024-06-14 4:08PM EDT | 522.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1,861 | 0 | 12.50% |
| SPY240617P00523000 | 2024-06-14 4:07PM EDT | 523.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 144 | 0 | 12.50% |
| SPY240617P00524000 | 2024-06-14 4:14PM EDT | 524.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 371 | 0 | 12.50% |
| SPY240617P00525000 | 2024-06-14 4:13PM EDT | 525.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1,111 | 0 | 12.50% |
| SPY240617P00526000 | 2024-06-14 4:13PM EDT | 526.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 446 | 0 | 12.50% |
| SPY240617P00527000 | 2024-06-14 4:10PM EDT | 527.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1,970 | 0 | 12.50% |
| SPY240617P00528000 | 2024-06-14 4:10PM EDT | 528.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1,626 | 0 | 12.50% |
| SPY240617P00529000 | 2024-06-14 4:14PM EDT | 529.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1,479 | 0 | 12.50% |
| SPY240617P00530000 | 2024-06-14 4:13PM EDT | 530.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 3,759 | 0 | 12.50% |
| SPY240617P00531000 | 2024-06-14 4:13PM EDT | 531.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 2,693 | 0 | 12.50% |
| SPY240617P00532000 | 2024-06-14 4:14PM EDT | 532.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 5,010 | 0 | 6.25% |
| SPY240617P00533000 | 2024-06-14 4:13PM EDT | 533.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 7,323 | 0 | 6.25% |
| SPY240617P00534000 | 2024-06-14 4:14PM EDT | 534.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 10,079 | 0 | 6.25% |
| SPY240617P00535000 | 2024-06-14 4:14PM EDT | 535.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 22,110 | 0 | 6.25% |
| SPY240617P00536000 | 2024-06-14 4:14PM EDT | 536.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 19,707 | 0 | 6.25% |
| SPY240617P00537000 | 2024-06-14 4:14PM EDT | 537.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 29,523 | 0 | 6.25% |
| SPY240617P00538000 | 2024-06-14 4:14PM EDT | 538.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 40,305 | 0 | 3.13% |
| SPY240617P00539000 | 2024-06-14 4:14PM EDT | 539.00 | 0.29 | 0.00 | 0.00 | 0.00 | - | 53,949 | 0 | 3.13% |
| SPY240617P00540000 | 2024-06-14 4:14PM EDT | 540.00 | 0.44 | 0.00 | 0.00 | 0.00 | - | 111,891 | 0 | 3.13% |
| SPY240617P00541000 | 2024-06-14 4:14PM EDT | 541.00 | 0.66 | 0.00 | 0.00 | 0.00 | - | 167,609 | 0 | 1.56% |
| SPY240617P00542000 | 2024-06-14 4:14PM EDT | 542.00 | 0.98 | 0.00 | 0.00 | 0.00 | - | 98,165 | 0 | 0.78% |
| SPY240617P00543000 | 2024-06-14 4:14PM EDT | 543.00 | 1.44 | 0.00 | 0.00 | 0.00 | - | 18,663 | 0 | 0.00% |
| SPY240617P00544000 | 2024-06-14 4:14PM EDT | 544.00 | 2.04 | 0.00 | 0.00 | 0.00 | - | 3,962 | 0 | 0.00% |
| SPY240617P00545000 | 2024-06-14 4:13PM EDT | 545.00 | 2.74 | 0.00 | 0.00 | 0.00 | - | 4,631 | 0 | 0.00% |
| SPY240617P00546000 | 2024-06-14 4:12PM EDT | 546.00 | 3.65 | 0.00 | 0.00 | 0.00 | - | 924 | 0 | 0.00% |
| SPY240617P00547000 | 2024-06-14 4:13PM EDT | 547.00 | 4.50 | 0.00 | 0.00 | 0.00 | - | 47 | 0 | 0.00% |
| SPY240617P00548000 | 2024-06-14 4:14PM EDT | 548.00 | 5.52 | 0.00 | 0.00 | 0.00 | - | 144 | 0 | 0.00% |
| SPY240617P00549000 | 2024-06-14 11:16AM EDT | 549.00 | 8.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| SPY240617P00550000 | 2024-06-14 3:58PM EDT | 550.00 | 7.61 | 0.00 | 0.00 | 0.00 | - | 1,575 | 0 | 0.00% |
| SPY240617P00551000 | 2024-06-14 4:01PM EDT | 551.00 | 8.24 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| SPY240617P00552000 | 2024-06-14 11:40AM EDT | 552.00 | 10.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPY240617P00553000 | 2024-06-14 11:44AM EDT | 553.00 | 12.00 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 0.00% |
| SPY240617P00554000 | 2024-06-14 9:48AM EDT | 554.00 | 12.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY240617P00555000 | 2024-06-12 2:00PM EDT | 555.00 | 13.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPY240617P00558000 | 2024-06-14 3:14PM EDT | 558.00 | 15.90 | 0.00 | 0.00 | 0.00 | - | - | - | 0.00% |
| SPY240617P00560000 | 2024-06-14 11:14AM EDT | 560.00 | 18.73 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPY240617P00570000 | 2024-06-03 10:20AM EDT | 570.00 | 41.85 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPY240617P00575000 | 2024-06-10 4:09PM EDT | 575.00 | 39.78 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| SPY240617P00580000 | 2024-06-10 4:09PM EDT | 580.00 | 44.79 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.