SPDR S&P 500 ETF Trust (SPY)
NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforApril 19, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240419C00230000 | 2024-04-19 4:07PM EDT | 230.00 | 264.71 | 264.49 | 265.68 | -5.43 | -2.01% | 125 | 2,181 | 657.81% |
| SPY240419C00235000 | 2024-04-17 4:03PM EDT | 235.00 | 265.58 | 259.49 | 260.68 | 0.00 | - | 4 | 1,199 | 641.02% |
| SPY240419C00240000 | 2024-04-19 11:40AM EDT | 240.00 | 258.27 | 254.49 | 255.68 | -1.43 | -0.55% | 6 | 1,242 | 624.22% |
| SPY240419C00245000 | 2024-04-17 11:15AM EDT | 245.00 | 258.13 | 249.47 | 250.68 | 0.00 | - | 2 | 692 | 608.01% |
| SPY240419C00250000 | 2024-04-16 1:14PM EDT | 250.00 | 254.92 | 244.47 | 245.69 | 0.00 | - | 27 | 621 | 593.75% |
| SPY240419C00255000 | 2024-04-18 10:16AM EDT | 255.00 | 246.73 | 239.47 | 240.68 | 0.00 | - | 2 | 199 | 576.56% |
| SPY240419C00260000 | 2024-04-19 2:28PM EDT | 260.00 | 235.97 | 234.47 | 235.69 | -5.57 | -2.31% | 2 | 636 | 562.50% |
| SPY240419C00265000 | 2024-04-17 11:17AM EDT | 265.00 | 238.00 | 229.47 | 230.69 | 0.00 | - | 84 | 659 | 547.46% |
| SPY240419C00270000 | 2024-04-17 11:32AM EDT | 270.00 | 231.61 | 224.47 | 225.69 | 0.00 | - | 8 | 476 | 532.62% |
| SPY240419C00275000 | 2024-04-18 10:03AM EDT | 275.00 | 225.67 | 219.47 | 220.69 | 0.00 | - | 1 | 737 | 517.97% |
| SPY240419C00280000 | 2024-04-17 11:15AM EDT | 280.00 | 219.70 | 214.48 | 215.69 | -3.41 | -1.53% | 2 | 580 | 503.71% |
| SPY240419C00285000 | 2024-04-17 1:49PM EDT | 285.00 | 216.85 | 209.48 | 210.69 | 0.00 | - | 83 | 308 | 489.65% |
| SPY240419C00290000 | 2024-04-17 11:13AM EDT | 290.00 | 213.08 | 204.50 | 205.69 | 0.00 | - | 34 | 412 | 475.78% |
| SPY240419C00295000 | 2024-04-19 10:18AM EDT | 295.00 | 203.62 | 199.50 | 200.69 | -4.11 | -1.98% | 4 | 687 | 462.11% |
| SPY240419C00300000 | 2024-04-19 4:05PM EDT | 300.00 | 194.82 | 194.50 | 195.69 | -9.07 | -4.45% | 95 | 340 | 448.63% |
| SPY240419C00305000 | 2024-04-19 3:34PM EDT | 305.00 | 190.19 | 189.50 | 190.69 | -5.29 | -2.71% | 457 | 253 | 435.35% |
| SPY240419C00310000 | 2024-04-19 1:03PM EDT | 310.00 | 187.07 | 184.48 | 185.69 | -3.48 | -1.83% | 62 | 153 | 422.27% |
| SPY240419C00315000 | 2024-04-19 1:03PM EDT | 315.00 | 182.38 | 179.48 | 180.69 | -2.63 | -1.42% | 182 | 62 | 409.57% |
| SPY240419C00320000 | 2024-04-19 1:17PM EDT | 320.00 | 177.43 | 174.48 | 175.70 | -2.85 | -1.58% | 586 | 276 | 397.85% |
| SPY240419C00325000 | 2024-04-19 9:48AM EDT | 325.00 | 174.92 | 169.50 | 170.69 | +0.42 | +0.24% | 6 | 72 | 384.38% |
| SPY240419C00330000 | 2024-04-18 12:58PM EDT | 330.00 | 170.80 | 164.50 | 165.70 | 0.00 | - | 54 | 80 | 373.05% |
| SPY240419C00335000 | 2024-04-19 9:50AM EDT | 335.00 | 164.36 | 159.50 | 160.70 | +0.07 | +0.04% | 2 | 120 | 360.74% |
| SPY240419C00340000 | 2024-04-19 1:11PM EDT | 340.00 | 157.29 | 154.50 | 155.70 | -19.41 | -10.98% | 4 | 192 | 348.83% |
| SPY240419C00345000 | 2024-04-19 1:37PM EDT | 345.00 | 151.87 | 149.50 | 150.70 | -6.46 | -4.08% | 8 | 80 | 336.91% |
| SPY240419C00350000 | 2024-04-19 10:54AM EDT | 350.00 | 149.12 | 144.51 | 145.70 | -0.51 | -0.34% | 4 | 32 | 325.00% |
| SPY240419C00355000 | 2024-04-19 1:54PM EDT | 355.00 | 143.16 | 139.51 | 140.70 | -4.85 | -3.28% | 32 | 85 | 313.48% |
| SPY240419C00360000 | 2024-04-19 10:16AM EDT | 360.00 | 138.84 | 134.51 | 135.70 | -0.97 | -0.69% | 3 | 283 | 301.95% |
| SPY240419C00365000 | 2024-04-19 3:35PM EDT | 365.00 | 129.94 | 129.51 | 130.70 | -29.46 | -18.48% | 1 | 140 | 290.63% |
| SPY240419C00370000 | 2024-04-19 9:32AM EDT | 370.00 | 129.53 | 124.51 | 125.70 | -0.13 | -0.10% | 2 | 72 | 279.30% |
| SPY240419C00375000 | 2024-04-19 10:19AM EDT | 375.00 | 123.61 | 119.51 | 120.70 | -1.08 | -0.87% | 1 | 156 | 268.16% |
| SPY240419C00380000 | 2024-04-19 2:59PM EDT | 380.00 | 114.94 | 114.51 | 115.70 | -4.59 | -3.84% | 72 | 79 | 257.03% |
| SPY240419C00385000 | 2024-04-04 12:24PM EDT | 385.00 | 139.46 | 109.51 | 110.70 | 0.00 | - | 4 | 87 | 246.09% |
| SPY240419C00390000 | 2024-04-18 2:24PM EDT | 390.00 | 110.20 | 104.51 | 105.71 | 0.00 | - | 2 | 164 | 235.94% |
| SPY240419C00395000 | 2024-04-19 9:30AM EDT | 395.00 | 104.19 | 99.51 | 100.71 | -12.78 | -10.93% | 2 | 236 | 225.20% |
| SPY240419C00400000 | 2024-04-19 10:16AM EDT | 400.00 | 99.01 | 94.51 | 95.71 | -0.16 | -0.16% | 6 | 189 | 214.45% |
| SPY240419C00405000 | 2024-04-16 3:53PM EDT | 405.00 | 94.01 | 89.51 | 90.70 | -5.83 | -5.84% | 1 | 106 | 203.13% |
| SPY240419C00410000 | 2024-04-19 12:47PM EDT | 410.00 | 86.19 | 84.51 | 85.70 | -3.54 | -3.95% | 8 | 127 | 192.58% |
| SPY240419C00415000 | 2024-04-19 2:11PM EDT | 415.00 | 79.99 | 79.52 | 80.70 | -5.25 | -6.16% | 3 | 64 | 182.13% |
| SPY240419C00420000 | 2024-04-19 10:14AM EDT | 420.00 | 78.88 | 74.52 | 75.71 | -0.59 | -0.74% | 1 | 910 | 172.27% |
| SPY240419C00425000 | 2024-04-19 2:39PM EDT | 425.00 | 69.53 | 69.52 | 70.71 | -4.58 | -6.18% | 9 | 749 | 161.91% |
| SPY240419C00430000 | 2024-04-19 3:16PM EDT | 430.00 | 65.00 | 64.52 | 65.71 | -4.91 | -7.02% | 16 | 561 | 151.47% |
| SPY240419C00435000 | 2024-04-19 2:38PM EDT | 435.00 | 59.80 | 59.52 | 60.71 | -7.09 | -10.60% | 13 | 702 | 141.11% |
| SPY240419C00440000 | 2024-04-19 1:43PM EDT | 440.00 | 56.87 | 54.52 | 55.71 | -2.86 | -4.79% | 123 | 839 | 130.86% |
| SPY240419C00441000 | 2024-04-19 10:24AM EDT | 441.00 | 57.10 | 53.52 | 54.71 | -1.75 | -2.97% | 2 | 20 | 128.76% |
| SPY240419C00442000 | 2024-04-18 3:48PM EDT | 442.00 | 58.32 | 52.52 | 53.71 | 0.00 | - | 21 | 15 | 126.66% |
| SPY240419C00443000 | 2024-04-19 3:20PM EDT | 443.00 | 52.20 | 51.52 | 52.71 | -6.37 | -10.88% | 1 | 2,059 | 124.61% |
| SPY240419C00444000 | 2024-04-18 4:00PM EDT | 444.00 | 54.44 | 50.52 | 51.71 | -0.69 | -1.25% | 1 | 10 | 122.56% |
| SPY240419C00445000 | 2024-04-19 3:11PM EDT | 445.00 | 49.84 | 49.52 | 50.71 | -4.76 | -8.72% | 26 | 1,156 | 120.51% |
| SPY240419C00446000 | 2024-04-19 12:18PM EDT | 446.00 | 49.68 | 48.52 | 49.71 | -4.34 | -8.03% | 8 | 25 | 118.46% |
| SPY240419C00447000 | 2024-04-19 2:15PM EDT | 447.00 | 49.20 | 47.52 | 48.71 | -8.96 | -15.41% | 28 | 80 | 116.36% |
| SPY240419C00448000 | 2024-04-18 11:17AM EDT | 448.00 | 50.22 | 46.52 | 47.72 | -5.87 | -10.47% | 2 | 24 | 114.70% |
| SPY240419C00449000 | 2024-04-19 9:40AM EDT | 449.00 | 49.99 | 45.52 | 46.71 | -5.20 | -9.42% | 6 | 23 | 112.21% |
| SPY240419C00450000 | 2024-04-19 3:04PM EDT | 450.00 | 44.76 | 44.52 | 45.71 | -4.88 | -9.83% | 272 | 16,651 | 110.16% |
| SPY240419C00451000 | 2024-04-19 12:24PM EDT | 451.00 | 44.55 | 43.52 | 44.72 | -5.62 | -11.20% | 55 | 24 | 108.50% |
| SPY240419C00452000 | 2024-04-10 10:15AM EDT | 452.00 | 62.88 | 42.52 | 43.72 | 0.00 | - | 1 | 73 | 106.40% |
| SPY240419C00453000 | 2024-04-19 3:47PM EDT | 453.00 | 41.30 | 41.52 | 42.72 | -5.30 | -11.37% | 218 | 29 | 104.30% |
| SPY240419C00454000 | 2024-04-18 2:28PM EDT | 454.00 | 43.25 | 40.52 | 41.72 | -2.75 | -5.98% | 68 | 47 | 102.25% |
| SPY240419C00455000 | 2024-04-19 3:59PM EDT | 455.00 | 39.85 | 39.52 | 40.72 | -5.59 | -12.30% | 38 | 1,049 | 100.15% |
| SPY240419C00456000 | 2024-04-18 2:05PM EDT | 456.00 | 43.40 | 38.52 | 39.72 | 0.00 | - | 20 | 34 | 98.05% |
| SPY240419C00457000 | 2024-04-18 3:51PM EDT | 457.00 | 43.46 | 37.52 | 38.72 | 0.00 | - | 2 | 54 | 96.00% |
| SPY240419C00458000 | 2024-04-17 12:44PM EDT | 458.00 | 41.88 | 36.52 | 37.71 | 0.00 | - | 2 | 317 | 93.55% |
| SPY240419C00459000 | 2024-04-19 11:12AM EDT | 459.00 | 39.70 | 35.52 | 36.72 | -4.86 | -10.91% | 3 | 453 | 91.80% |
| SPY240419C00460000 | 2024-04-19 3:59PM EDT | 460.00 | 35.25 | 34.52 | 35.72 | -4.13 | -10.49% | 41 | 1,073 | 89.70% |
| SPY240419C00461000 | 2024-04-19 12:59PM EDT | 461.00 | 35.83 | 33.52 | 34.72 | -2.65 | -6.89% | 1 | 526 | 87.60% |
| SPY240419C00462000 | 2024-04-19 10:13AM EDT | 462.00 | 36.94 | 32.52 | 33.72 | -3.36 | -8.34% | 1 | 343 | 85.45% |
| SPY240419C00463000 | 2024-04-18 11:19AM EDT | 463.00 | 40.71 | 31.52 | 32.72 | 0.00 | - | 2 | 65 | 83.40% |
| SPY240419C00464000 | 2024-04-18 11:19AM EDT | 464.00 | 39.83 | 30.52 | 31.72 | 0.00 | - | 2 | 124 | 81.25% |
| SPY240419C00465000 | 2024-04-19 2:23PM EDT | 465.00 | 31.35 | 29.52 | 30.72 | -3.18 | -9.21% | 112 | 5,094 | 79.10% |
| SPY240419C00466000 | 2024-04-18 9:39AM EDT | 466.00 | 31.74 | 28.52 | 29.72 | -2.27 | -6.67% | 1 | 122 | 77.00% |
| SPY240419C00467000 | 2024-04-18 1:36PM EDT | 467.00 | 29.38 | 27.52 | 28.72 | -3.69 | -11.16% | 10 | 112 | 74.90% |
| SPY240419C00468000 | 2024-04-18 9:53AM EDT | 468.00 | 32.88 | 26.52 | 27.72 | 0.00 | - | 1 | 59 | 72.75% |
| SPY240419C00469000 | 2024-04-19 9:30AM EDT | 469.00 | 30.37 | 25.52 | 26.72 | -3.86 | -11.28% | 11 | 39 | 70.61% |
| SPY240419C00470000 | 2024-04-19 3:45PM EDT | 470.00 | 24.29 | 24.53 | 25.72 | -5.76 | -19.17% | 152 | 15,343 | 68.46% |
| SPY240419C00471000 | 2024-04-19 3:59PM EDT | 471.00 | 24.45 | 23.52 | 24.72 | -4.23 | -14.75% | 18 | 116 | 66.31% |
| SPY240419C00472000 | 2024-04-19 12:37PM EDT | 472.00 | 23.36 | 22.52 | 23.72 | -4.02 | -14.68% | 13 | 278 | 64.11% |
| SPY240419C00473000 | 2024-04-19 1:34PM EDT | 473.00 | 23.84 | 21.52 | 22.72 | -2.74 | -10.31% | 2 | 227 | 61.91% |
| SPY240419C00474000 | 2024-04-18 1:53PM EDT | 474.00 | 23.78 | 20.52 | 21.72 | -1.65 | -6.49% | 156 | 675 | 59.77% |
| SPY240419C00475000 | 2024-04-19 4:02PM EDT | 475.00 | 19.96 | 19.52 | 20.72 | -5.53 | -21.69% | 187 | 18,500 | 57.57% |
| SPY240419C00476000 | 2024-04-19 3:47PM EDT | 476.00 | 18.31 | 18.52 | 19.72 | -9.18 | -33.39% | 241 | 1,601 | 55.32% |
| SPY240419C00477000 | 2024-04-19 3:46PM EDT | 477.00 | 17.06 | 17.52 | 18.72 | -9.72 | -36.30% | 212 | 4,135 | 53.13% |
| SPY240419C00478000 | 2024-04-18 9:53AM EDT | 478.00 | 17.62 | 16.52 | 17.72 | -5.23 | -22.89% | 221 | 1,184 | 50.88% |
| SPY240419C00479000 | 2024-04-19 12:20PM EDT | 479.00 | 15.63 | 15.53 | 16.72 | -9.17 | -36.98% | 231 | 958 | 48.63% |
| SPY240419C00480000 | 2024-04-19 4:02PM EDT | 480.00 | 14.91 | 14.53 | 15.72 | -5.19 | -25.82% | 409 | 20,385 | 46.34% |
| SPY240419C00481000 | 2024-04-19 9:31AM EDT | 481.00 | 18.00 | 13.53 | 14.72 | -4.98 | -21.67% | 1 | 5,318 | 44.04% |
| SPY240419C00482000 | 2024-04-19 3:18PM EDT | 482.00 | 13.00 | 12.53 | 13.72 | -4.40 | -25.29% | 30 | 3,862 | 41.75% |
| SPY240419C00483000 | 2024-04-19 3:46PM EDT | 483.00 | 11.19 | 11.53 | 12.69 | -5.91 | -34.56% | 44 | 2,597 | 38.79% |
| SPY240419C00484000 | 2024-04-19 3:32PM EDT | 484.00 | 11.13 | 10.53 | 11.72 | -4.53 | -28.93% | 293 | 1,266 | 37.06% |
| SPY240419C00485000 | 2024-04-19 4:02PM EDT | 485.00 | 9.96 | 9.53 | 10.71 | -4.74 | -32.24% | 256 | 12,266 | 34.47% |
| SPY240419C00486000 | 2024-04-19 3:36PM EDT | 486.00 | 8.15 | 8.53 | 9.15 | -5.93 | -42.12% | 39 | 2,410 | 0.00% |
| SPY240419C00487000 | 2024-04-19 4:02PM EDT | 487.00 | 7.95 | 7.53 | 8.63 | -8.40 | -51.38% | 187 | 3,032 | 28.15% |
| SPY240419C00488000 | 2024-04-19 3:55PM EDT | 488.00 | 6.90 | 6.53 | 7.71 | -3.90 | -36.11% | 374 | 2,335 | 27.05% |
| SPY240419C00489000 | 2024-04-19 4:01PM EDT | 489.00 | 6.01 | 5.53 | 6.72 | -4.69 | -43.83% | 755 | 2,328 | 24.66% |
| SPY240419C00490000 | 2024-04-19 4:14PM EDT | 490.00 | 5.20 | 4.65 | 5.72 | -4.58 | -46.83% | 2,029 | 5,996 | 22.00% |
| SPY240419C00491000 | 2024-04-19 3:53PM EDT | 491.00 | 3.84 | 3.53 | 4.72 | -5.44 | -58.62% | 711 | 1,895 | 19.26% |
| SPY240419C00492000 | 2024-04-19 4:11PM EDT | 492.00 | 2.85 | 2.53 | 3.72 | -5.01 | -63.74% | 1,597 | 1,152 | 16.41% |
| SPY240419C00493000 | 2024-04-19 4:11PM EDT | 493.00 | 2.09 | 1.53 | 2.73 | -4.80 | -69.67% | 4,221 | 1,188 | 13.48% |
| SPY240419C00494000 | 2024-04-19 4:13PM EDT | 494.00 | 1.14 | 1.05 | 1.18 | -4.98 | -81.37% | 37,204 | 5,679 | 2.93% |
| SPY240419C00495000 | 2024-04-19 4:14PM EDT | 495.00 | 0.26 | 0.23 | 0.29 | -4.93 | -94.99% | 139,251 | 5,841 | 1.93% |
| SPY240419C00496000 | 2024-04-19 4:14PM EDT | 496.00 | 0.01 | 0.01 | 0.02 | -4.30 | -99.77% | 173,844 | 4,575 | 2.25% |
| SPY240419C00497000 | 2024-04-19 4:12PM EDT | 497.00 | 0.01 | 0.00 | 0.01 | -3.54 | -99.72% | 278,494 | 10,902 | 3.71% |
| SPY240419C00498000 | 2024-04-19 4:13PM EDT | 498.00 | 0.01 | 0.00 | 0.01 | -2.88 | -99.65% | 266,310 | 9,969 | 5.27% |
| SPY240419C00499000 | 2024-04-19 4:11PM EDT | 499.00 | 0.01 | 0.00 | 0.01 | -2.26 | -99.56% | 274,078 | 12,278 | 6.84% |
| SPY240419C00500000 | 2024-04-19 4:14PM EDT | 500.00 | 0.01 | 0.00 | 0.01 | -1.76 | -99.44% | 354,009 | 52,517 | 8.40% |
| SPY240419C00501000 | 2024-04-19 4:11PM EDT | 501.00 | 0.01 | 0.00 | 0.01 | -1.31 | -99.24% | 184,662 | 16,273 | 9.77% |
| SPY240419C00502000 | 2024-04-19 4:10PM EDT | 502.00 | 0.01 | 0.00 | 0.01 | -0.94 | -98.95% | 121,978 | 16,478 | 11.33% |
| SPY240419C00503000 | 2024-04-19 4:14PM EDT | 503.00 | 0.01 | 0.00 | 0.01 | -0.66 | -98.51% | 162,849 | 20,052 | 12.70% |
| SPY240419C00504000 | 2024-04-19 4:13PM EDT | 504.00 | 0.01 | 0.00 | 0.01 | -0.45 | -97.83% | 62,537 | 15,878 | 14.06% |
| SPY240419C00505000 | 2024-04-19 4:13PM EDT | 505.00 | 0.01 | 0.00 | 0.01 | -0.30 | -96.77% | 70,664 | 38,845 | 15.63% |
| SPY240419C00506000 | 2024-04-19 4:10PM EDT | 506.00 | 0.01 | 0.00 | 0.01 | -0.19 | -95.00% | 39,538 | 16,891 | 16.80% |
| SPY240419C00507000 | 2024-04-19 4:06PM EDT | 507.00 | 0.01 | 0.00 | 0.01 | -0.13 | -92.86% | 35,868 | 14,610 | 17.97% |
| SPY240419C00508000 | 2024-04-19 4:01PM EDT | 508.00 | 0.01 | 0.00 | 0.01 | -0.08 | -88.89% | 37,240 | 20,155 | 19.53% |
| SPY240419C00509000 | 2024-04-19 4:03PM EDT | 509.00 | 0.01 | 0.00 | 0.01 | -0.06 | -85.71% | 13,705 | 13,620 | 20.70% |
| SPY240419C00510000 | 2024-04-19 4:03PM EDT | 510.00 | 0.01 | 0.00 | 0.01 | -0.04 | -80.00% | 25,539 | 51,688 | 21.88% |
| SPY240419C00511000 | 2024-04-19 3:58PM EDT | 511.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 6,047 | 11,624 | 23.44% |
| SPY240419C00512000 | 2024-04-19 4:03PM EDT | 512.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 2,573 | 18,431 | 24.61% |
| SPY240419C00513000 | 2024-04-19 4:08PM EDT | 513.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 12,218 | 23,467 | 25.78% |
| SPY240419C00514000 | 2024-04-19 4:03PM EDT | 514.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 6,599 | 16,732 | 27.34% |
| SPY240419C00515000 | 2024-04-19 3:50PM EDT | 515.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 9,686 | 42,736 | 28.52% |
| SPY240419C00516000 | 2024-04-19 4:01PM EDT | 516.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 6,338 | 16,944 | 29.69% |
| SPY240419C00517000 | 2024-04-19 4:03PM EDT | 517.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 667 | 14,515 | 31.25% |
| SPY240419C00518000 | 2024-04-19 3:50PM EDT | 518.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 525 | 12,575 | 32.03% |
| SPY240419C00519000 | 2024-04-19 3:50PM EDT | 519.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 245 | 10,409 | 33.59% |
| SPY240419C00520000 | 2024-04-19 3:50PM EDT | 520.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1,295 | 31,866 | 34.38% |
| SPY240419C00521000 | 2024-04-19 3:54PM EDT | 521.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 426 | 22,983 | 35.94% |
| SPY240419C00522000 | 2024-04-19 3:46PM EDT | 522.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 675 | 11,666 | 25.00% |
| SPY240419C00523000 | 2024-04-19 3:57PM EDT | 523.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 152 | 10,537 | 38.28% |
| SPY240419C00524000 | 2024-04-19 3:59PM EDT | 524.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 82 | 13,562 | 39.84% |
| SPY240419C00525000 | 2024-04-19 3:49PM EDT | 525.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 187 | 31,026 | 40.63% |
| SPY240419C00526000 | 2024-04-19 4:08PM EDT | 526.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 140 | 34,158 | 42.19% |
| SPY240419C00527000 | 2024-04-19 3:32PM EDT | 527.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 27 | 42,740 | 42.97% |
| SPY240419C00528000 | 2024-04-19 3:50PM EDT | 528.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 116 | 16,286 | 44.53% |
| SPY240419C00529000 | 2024-04-19 2:22PM EDT | 529.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 14 | 32,786 | 25.00% |
| SPY240419C00530000 | 2024-04-19 2:43PM EDT | 530.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 60 | 59,170 | 46.88% |
| SPY240419C00531000 | 2024-04-19 3:01PM EDT | 531.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 54 | 11,978 | 47.66% |
| SPY240419C00532000 | 2024-04-19 2:04PM EDT | 532.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 12 | 9,358 | 49.22% |
| SPY240419C00533000 | 2024-04-19 3:15PM EDT | 533.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 339 | 5,482 | 50.00% |
| SPY240419C00534000 | 2024-04-19 2:33PM EDT | 534.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 7,538 | 51.56% |
| SPY240419C00535000 | 2024-04-19 2:41PM EDT | 535.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 28 | 26,909 | 50.00% |
| SPY240419C00536000 | 2024-04-19 2:38PM EDT | 536.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 9,523 | 50.00% |
| SPY240419C00537000 | 2024-04-19 12:06PM EDT | 537.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 184 | 3,157 | 51.56% |
| SPY240419C00538000 | 2024-04-19 1:36PM EDT | 538.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 3,147 | 53.13% |
| SPY240419C00539000 | 2024-04-18 3:35PM EDT | 539.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 35 | 4,207 | 53.13% |
| SPY240419C00540000 | 2024-04-19 3:21PM EDT | 540.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 21 | 32,784 | 54.69% |
| SPY240419C00545000 | 2024-04-19 3:21PM EDT | 545.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 268 | 24,112 | 59.38% |
| SPY240419C00550000 | 2024-04-19 3:30PM EDT | 550.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 6 | 19,598 | 65.63% |
| SPY240419C00555000 | 2024-04-19 12:26PM EDT | 555.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 15,594 | 70.31% |
| SPY240419C00560000 | 2024-04-17 3:51PM EDT | 560.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 12,309 | 75.00% |
| SPY240419C00565000 | 2024-04-15 3:43PM EDT | 565.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1,368 | 13,792 | 81.25% |
| SPY240419C00570000 | 2024-04-15 11:44AM EDT | 570.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 12,040 | 84.38% |
| SPY240419C00575000 | 2024-04-19 10:17AM EDT | 575.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 21 | 3,833 | 90.63% |
| SPY240419C00580000 | 2024-04-18 3:59PM EDT | 580.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 2,953 | 93.75% |
| SPY240419C00585000 | 2024-04-02 12:14PM EDT | 585.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 11 | 34,238 | 98.44% |
| SPY240419C00590000 | 2024-04-18 4:08PM EDT | 590.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 12,072 | 50.00% |
| SPY240419C00595000 | 2024-04-08 12:13PM EDT | 595.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 2,638 | 109.38% |
| SPY240419C00600000 | 2024-04-18 2:04PM EDT | 600.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 32,070 | 112.50% |
PutsforApril 19, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240419P00230000 | 2024-04-19 10:51AM EDT | 230.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 21,887 | 425.00% |
| SPY240419P00235000 | 2024-04-15 1:40PM EDT | 235.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 5,818 | 412.50% |
| SPY240419P00240000 | 2024-04-15 1:40PM EDT | 240.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 2,592 | 400.00% |
| SPY240419P00245000 | 2024-03-19 1:01PM EDT | 245.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 18 | 2,754 | 387.50% |
| SPY240419P00250000 | 2024-04-19 3:13PM EDT | 250.00 | 0.01 | 0.00 | 1.81 | -0.01 | -50.00% | 10 | 2,411 | 641.80% |
| SPY240419P00255000 | 2024-04-15 1:40PM EDT | 255.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 896 | 368.75% |
| SPY240419P00260000 | 2024-04-15 1:41PM EDT | 260.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 3,738 | 362.50% |
| SPY240419P00265000 | 2024-04-18 10:03AM EDT | 265.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 2,340 | 350.00% |
| SPY240419P00270000 | 2024-03-27 3:29PM EDT | 270.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 3,101 | 337.50% |
| SPY240419P00275000 | 2024-04-16 10:40AM EDT | 275.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 50 | 4,403 | 325.00% |
| SPY240419P00280000 | 2024-04-19 3:40PM EDT | 280.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 2,264 | 318.75% |
| SPY240419P00285000 | 2024-04-01 9:33AM EDT | 285.00 | 0.01 | 0.00 | 1.88 | 0.00 | - | 200 | 2,724 | 533.79% |
| SPY240419P00290000 | 2024-04-05 3:02PM EDT | 290.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 82 | 2,707 | 300.00% |
| SPY240419P00295000 | 2024-04-05 3:27PM EDT | 295.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 649 | 7,071 | 287.50% |
| SPY240419P00300000 | 2024-04-16 11:01AM EDT | 300.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 3,904 | 281.25% |
| SPY240419P00305000 | 2024-04-08 9:30AM EDT | 305.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 4 | 2,872 | 275.00% |
| SPY240419P00310000 | 2024-04-04 2:33PM EDT | 310.00 | 0.01 | 0.00 | 0.20 | 0.00 | - | 2 | 4,752 | 342.97% |
| SPY240419P00315000 | 2024-04-05 9:40AM EDT | 315.00 | 0.01 | 0.00 | 0.20 | 0.00 | - | 1 | 4,314 | 332.03% |
| SPY240419P00320000 | 2024-04-12 11:13AM EDT | 320.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 21 | 2,629 | 250.00% |
| SPY240419P00325000 | 2024-04-12 11:13AM EDT | 325.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 20 | 7,469 | 237.50% |
| SPY240419P00330000 | 2024-04-12 1:41PM EDT | 330.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 31 | 4,075 | 231.25% |
| SPY240419P00335000 | 2024-04-12 3:30PM EDT | 335.00 | 0.01 | 0.00 | 1.88 | 0.00 | - | 554 | 1,641 | 394.14% |
| SPY240419P00340000 | 2024-04-17 2:35PM EDT | 340.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 9,310 | 212.50% |
| SPY240419P00345000 | 2024-04-12 3:33PM EDT | 345.00 | 0.01 | 0.00 | 1.88 | 0.00 | - | 283 | 7,850 | 368.46% |
| SPY240419P00350000 | 2024-04-16 1:51PM EDT | 350.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 3,278 | 196.88% |
| SPY240419P00355000 | 2024-04-12 3:35PM EDT | 355.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 437 | 3,633 | 193.75% |
| SPY240419P00360000 | 2024-04-18 1:24PM EDT | 360.00 | 0.01 | 0.00 | 0.50 | 0.00 | - | 1 | 3,019 | 270.31% |
| SPY240419P00365000 | 2024-04-16 1:52PM EDT | 365.00 | 0.01 | 0.00 | 1.88 | 0.00 | - | 16 | 4,940 | 318.75% |
| SPY240419P00370000 | 2024-04-15 3:35PM EDT | 370.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 55 | 8,864 | 168.75% |
| SPY240419P00375000 | 2024-04-17 9:55AM EDT | 375.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 17 | 118,531 | 162.50% |
| SPY240419P00380000 | 2024-04-17 11:49AM EDT | 380.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 25 | 5,536 | 50.00% |
| SPY240419P00385000 | 2024-04-17 3:50PM EDT | 385.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 4,817 | 146.88% |
| SPY240419P00390000 | 2024-04-19 10:21AM EDT | 390.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 157,713 | 140.63% |
| SPY240419P00395000 | 2024-04-19 10:41AM EDT | 395.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 50 | 7,152 | 131.25% |
| SPY240419P00400000 | 2024-04-19 12:14PM EDT | 400.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 14 | 214,266 | 125.00% |
| SPY240419P00405000 | 2024-04-19 2:49PM EDT | 405.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 10,923 | 118.75% |
| SPY240419P00410000 | 2024-04-19 11:35AM EDT | 410.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 311,967 | 112.50% |
| SPY240419P00415000 | 2024-04-18 1:04PM EDT | 415.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 15 | 24,449 | 106.25% |
| SPY240419P00420000 | 2024-04-18 1:04PM EDT | 420.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 59,811 | 98.44% |
| SPY240419P00425000 | 2024-04-19 2:19PM EDT | 425.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 190 | 141,193 | 93.75% |
| SPY240419P00430000 | 2024-04-19 1:43PM EDT | 430.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 38 | 171,805 | 85.94% |
| SPY240419P00435000 | 2024-04-19 2:46PM EDT | 435.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 7 | 14,955 | 79.69% |
| SPY240419P00439000 | 2024-04-18 3:54PM EDT | 439.00 | 0.01 | 0.00 | 0.20 | 0.00 | - | 507 | 678 | 101.56% |
| SPY240419P00440000 | 2024-04-19 12:07PM EDT | 440.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 355 | 26,384 | 71.88% |
| SPY240419P00441000 | 2024-04-18 2:15PM EDT | 441.00 | 0.02 | 0.00 | 0.20 | 0.00 | - | 778 | 2,482 | 98.05% |
| SPY240419P00442000 | 2024-04-19 10:04AM EDT | 442.00 | 0.01 | 0.00 | 0.20 | 0.00 | - | 2 | 2,434 | 96.48% |
| SPY240419P00443000 | 2024-04-19 3:31PM EDT | 443.00 | 0.01 | 0.00 | 0.20 | 0.00 | - | 9 | 1,267 | 94.73% |
| SPY240419P00444000 | 2024-04-19 2:39PM EDT | 444.00 | 0.01 | 0.00 | 0.20 | 0.00 | - | 3 | 2,158 | 92.97% |
| SPY240419P00445000 | 2024-04-19 4:06PM EDT | 445.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 128 | 44,632 | 65.63% |
| SPY240419P00446000 | 2024-04-19 12:14PM EDT | 446.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 4,966 | 65.63% |
| SPY240419P00447000 | 2024-04-18 3:57PM EDT | 447.00 | 0.01 | 0.00 | 0.20 | 0.00 | - | 1 | 4,332 | 88.09% |
| SPY240419P00448000 | 2024-04-19 3:30PM EDT | 448.00 | 0.01 | 0.00 | 0.20 | -0.01 | -50.00% | 2 | 2,835 | 86.33% |
| SPY240419P00449000 | 2024-04-18 3:52PM EDT | 449.00 | 0.01 | 0.00 | 0.20 | 0.00 | - | 1 | 5,515 | 84.77% |
| SPY240419P00450000 | 2024-04-19 3:07PM EDT | 450.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 48 | 41,582 | 59.38% |
| SPY240419P00451000 | 2024-04-19 12:32PM EDT | 451.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 61 | 5,140 | 59.38% |
| SPY240419P00452000 | 2024-04-19 11:34AM EDT | 452.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 7 | 8,644 | 57.81% |
| SPY240419P00453000 | 2024-04-19 12:08PM EDT | 453.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 8 | 5,292 | 56.25% |
| SPY240419P00454000 | 2024-04-19 3:52PM EDT | 454.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 24 | 3,175 | 54.69% |
| SPY240419P00455000 | 2024-04-19 4:06PM EDT | 455.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 45 | 22,266 | 53.13% |
| SPY240419P00456000 | 2024-04-19 3:54PM EDT | 456.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 33 | 20,736 | 53.13% |
| SPY240419P00457000 | 2024-04-19 2:38PM EDT | 457.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 2 | 13,647 | 51.56% |
| SPY240419P00458000 | 2024-04-19 3:58PM EDT | 458.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 2 | 2,862 | 50.00% |
| SPY240419P00459000 | 2024-04-19 3:59PM EDT | 459.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 35 | 15,655 | 51.56% |
| SPY240419P00460000 | 2024-04-19 3:59PM EDT | 460.00 | 0.01 | 0.00 | 0.00 | -0.02 | -66.67% | 112 | 42,244 | 25.00% |
| SPY240419P00461000 | 2024-04-19 2:00PM EDT | 461.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 76 | 12,976 | 49.22% |
| SPY240419P00462000 | 2024-04-19 11:23AM EDT | 462.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 23 | 8,070 | 47.66% |
| SPY240419P00463000 | 2024-04-19 12:14PM EDT | 463.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 2 | 15,026 | 46.09% |
| SPY240419P00464000 | 2024-04-19 12:47PM EDT | 464.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 7 | 9,065 | 45.31% |
| SPY240419P00465000 | 2024-04-19 3:44PM EDT | 465.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 187 | 49,697 | 43.75% |
| SPY240419P00466000 | 2024-04-19 3:59PM EDT | 466.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 77 | 3,001 | 42.19% |
| SPY240419P00467000 | 2024-04-19 11:33AM EDT | 467.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 31 | 34,641 | 40.63% |
| SPY240419P00468000 | 2024-04-19 12:06PM EDT | 468.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 70 | 18,727 | 39.84% |
| SPY240419P00469000 | 2024-04-19 3:59PM EDT | 469.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 15 | 6,786 | 38.28% |
| SPY240419P00470000 | 2024-04-19 3:57PM EDT | 470.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1,865 | 72,923 | 25.00% |
| SPY240419P00471000 | 2024-04-19 3:43PM EDT | 471.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 1,034 | 15,447 | 35.94% |
| SPY240419P00472000 | 2024-04-19 3:53PM EDT | 472.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 365 | 29,225 | 34.38% |
| SPY240419P00473000 | 2024-04-19 3:45PM EDT | 473.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 89 | 17,320 | 32.81% |
| SPY240419P00474000 | 2024-04-19 3:31PM EDT | 474.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 175 | 30,762 | 31.25% |
| SPY240419P00475000 | 2024-04-19 3:47PM EDT | 475.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 763 | 84,010 | 30.08% |
| SPY240419P00476000 | 2024-04-19 2:40PM EDT | 476.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 435 | 15,415 | 28.91% |
| SPY240419P00477000 | 2024-04-19 4:02PM EDT | 477.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 10,543 | 13,610 | 27.34% |
| SPY240419P00478000 | 2024-04-19 3:40PM EDT | 478.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 693 | 9,637 | 25.78% |
| SPY240419P00479000 | 2024-04-19 2:00PM EDT | 479.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 2,717 | 38,773 | 24.61% |
| SPY240419P00480000 | 2024-04-19 4:00PM EDT | 480.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 2,685 | 56,986 | 23.44% |
| SPY240419P00481000 | 2024-04-19 3:53PM EDT | 481.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 2,252 | 20,422 | 21.88% |
| SPY240419P00482000 | 2024-04-19 3:58PM EDT | 482.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 2,469 | 26,162 | 20.31% |
| SPY240419P00483000 | 2024-04-19 2:59PM EDT | 483.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 4,787 | 26,431 | 19.14% |
| SPY240419P00484000 | 2024-04-19 3:37PM EDT | 484.00 | 0.01 | 0.00 | 0.01 | -0.03 | -75.00% | 15,434 | 24,814 | 17.58% |
| SPY240419P00485000 | 2024-04-19 4:08PM EDT | 485.00 | 0.01 | 0.00 | 0.01 | -0.03 | -75.00% | 10,313 | 90,906 | 16.41% |
| SPY240419P00486000 | 2024-04-19 3:59PM EDT | 486.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 17,931 | 16,435 | 14.84% |
| SPY240419P00487000 | 2024-04-19 3:55PM EDT | 487.00 | 0.01 | 0.00 | 0.01 | -0.04 | -80.00% | 26,936 | 14,870 | 13.28% |
| SPY240419P00488000 | 2024-04-19 4:01PM EDT | 488.00 | 0.01 | 0.00 | 0.01 | -0.05 | -83.33% | 85,776 | 29,146 | 11.91% |
| SPY240419P00489000 | 2024-04-19 4:09PM EDT | 489.00 | 0.01 | 0.00 | 0.01 | -0.06 | -85.71% | 97,348 | 19,801 | 10.55% |
| SPY240419P00490000 | 2024-04-19 4:14PM EDT | 490.00 | 0.01 | 0.00 | 0.01 | -0.08 | -88.89% | 165,136 | 70,258 | 8.99% |
| SPY240419P00491000 | 2024-04-19 4:10PM EDT | 491.00 | 0.01 | 0.00 | 0.01 | -0.10 | -90.91% | 170,025 | 27,138 | 7.42% |
| SPY240419P00492000 | 2024-04-19 4:12PM EDT | 492.00 | 0.01 | 0.00 | 0.01 | -0.15 | -93.75% | 196,123 | 28,428 | 5.86% |
| SPY240419P00493000 | 2024-04-19 4:14PM EDT | 493.00 | 0.01 | 0.00 | 0.01 | -0.20 | -95.24% | 243,052 | 25,000 | 4.30% |
| SPY240419P00494000 | 2024-04-19 4:14PM EDT | 494.00 | 0.01 | 0.00 | 0.01 | -0.31 | -96.88% | 290,897 | 36,874 | 2.54% |
| SPY240419P00495000 | 2024-04-19 4:14PM EDT | 495.00 | 0.13 | 0.13 | 0.15 | -0.33 | -71.74% | 473,680 | 40,540 | 2.14% |
| SPY240419P00496000 | 2024-04-19 4:14PM EDT | 496.00 | 0.85 | 0.81 | 0.95 | +0.21 | +32.81% | 308,021 | 18,145 | 3.83% |
| SPY240419P00497000 | 2024-04-19 4:14PM EDT | 497.00 | 1.97 | 1.48 | 2.47 | +1.09 | +123.86% | 417,541 | 28,637 | 13.09% |
| SPY240419P00498000 | 2024-04-19 4:14PM EDT | 498.00 | 2.89 | 2.28 | 3.05 | +1.69 | +140.83% | 285,443 | 18,860 | 10.50% |
| SPY240419P00499000 | 2024-04-19 4:13PM EDT | 499.00 | 3.66 | 3.30 | 4.30 | +2.06 | +128.75% | 192,455 | 18,006 | 16.85% |
| SPY240419P00500000 | 2024-04-19 4:13PM EDT | 500.00 | 4.88 | 4.76 | 5.47 | +2.82 | +136.89% | 107,252 | 72,669 | 21.92% |
| SPY240419P00501000 | 2024-04-19 4:14PM EDT | 501.00 | 5.76 | 5.76 | 6.47 | +3.17 | +122.39% | 13,867 | 21,035 | 24.59% |
| SPY240419P00502000 | 2024-04-19 4:12PM EDT | 502.00 | 6.90 | 6.29 | 7.47 | +3.66 | +112.96% | 9,390 | 17,096 | 27.15% |
| SPY240419P00503000 | 2024-04-19 4:14PM EDT | 503.00 | 8.04 | 7.30 | 8.47 | +4.04 | +101.00% | 5,269 | 17,566 | 29.64% |
| SPY240419P00504000 | 2024-04-19 4:08PM EDT | 504.00 | 9.22 | 8.29 | 9.47 | +4.47 | +94.11% | 3,971 | 11,016 | 32.08% |
| SPY240419P00505000 | 2024-04-19 4:14PM EDT | 505.00 | 9.76 | 9.46 | 10.47 | +4.16 | +74.29% | 6,861 | 47,594 | 34.47% |
| SPY240419P00506000 | 2024-04-19 4:12PM EDT | 506.00 | 10.91 | 10.30 | 11.47 | +4.91 | +81.83% | 1,027 | 19,209 | 36.79% |
| SPY240419P00507000 | 2024-04-19 4:12PM EDT | 507.00 | 12.00 | 11.28 | 12.47 | +4.70 | +64.38% | 1,224 | 13,653 | 39.09% |
| SPY240419P00508000 | 2024-04-19 4:12PM EDT | 508.00 | 12.79 | 12.29 | 13.47 | +4.62 | +56.55% | 899 | 10,886 | 41.33% |
| SPY240419P00509000 | 2024-04-19 4:05PM EDT | 509.00 | 14.08 | 13.30 | 14.47 | +4.81 | +51.89% | 392 | 6,020 | 43.56% |
| SPY240419P00510000 | 2024-04-19 4:09PM EDT | 510.00 | 15.08 | 14.30 | 15.49 | +4.68 | +45.00% | 4,349 | 34,333 | 46.14% |
| SPY240419P00511000 | 2024-04-19 4:02PM EDT | 511.00 | 16.07 | 15.28 | 16.47 | +5.15 | +47.16% | 152 | 2,031 | 47.90% |
| SPY240419P00512000 | 2024-04-19 4:00PM EDT | 512.00 | 17.16 | 16.28 | 17.47 | +5.01 | +41.23% | 223 | 2,801 | 50.05% |
| SPY240419P00513000 | 2024-04-19 4:14PM EDT | 513.00 | 17.94 | 17.28 | 18.47 | +4.68 | +35.29% | 143 | 2,951 | 52.15% |
| SPY240419P00514000 | 2024-04-19 3:57PM EDT | 514.00 | 18.67 | 18.29 | 19.47 | +3.80 | +25.55% | 203 | 982 | 54.20% |
| SPY240419P00515000 | 2024-04-19 4:05PM EDT | 515.00 | 19.95 | 19.28 | 20.49 | +4.73 | +31.08% | 578 | 11,368 | 56.74% |
| SPY240419P00516000 | 2024-04-19 1:05PM EDT | 516.00 | 21.77 | 20.30 | 21.47 | +5.35 | +32.58% | 35 | 821 | 58.30% |
| SPY240419P00517000 | 2024-04-19 4:07PM EDT | 517.00 | 22.15 | 21.28 | 22.47 | +4.77 | +27.45% | 118 | 957 | 60.35% |
| SPY240419P00518000 | 2024-04-19 3:01PM EDT | 518.00 | 23.29 | 22.28 | 23.47 | +4.49 | +23.88% | 8 | 783 | 62.35% |
| SPY240419P00519000 | 2024-04-19 3:57PM EDT | 519.00 | 23.68 | 23.27 | 24.47 | +4.59 | +24.04% | 17 | 679 | 64.31% |
| SPY240419P00520000 | 2024-04-19 4:13PM EDT | 520.00 | 24.88 | 24.27 | 25.49 | +4.31 | +20.95% | 127 | 1,438 | 66.80% |
| SPY240419P00521000 | 2024-04-19 11:49AM EDT | 521.00 | 23.00 | 25.28 | 26.49 | +1.75 | +8.24% | 2 | 788 | 68.75% |
| SPY240419P00522000 | 2024-04-19 12:36PM EDT | 522.00 | 26.56 | 26.27 | 27.49 | +4.06 | +18.04% | 3 | 38 | 70.70% |
| SPY240419P00523000 | 2024-04-19 3:43PM EDT | 523.00 | 29.00 | 27.27 | 28.47 | +5.77 | +24.84% | 105 | 362 | 72.07% |
| SPY240419P00524000 | 2024-04-19 3:57PM EDT | 524.00 | 27.66 | 28.27 | 29.47 | +3.60 | +14.96% | 13 | 17 | 73.97% |
| SPY240419P00525000 | 2024-04-19 3:46PM EDT | 525.00 | 31.00 | 29.27 | 30.47 | +6.40 | +26.02% | 58 | 117 | 75.88% |
| SPY240419P00526000 | 2024-04-17 4:04PM EDT | 526.00 | 25.53 | 30.27 | 31.47 | 0.00 | - | 44 | 0 | 77.73% |
| SPY240419P00527000 | 2024-04-19 10:11AM EDT | 527.00 | 31.95 | 31.27 | 32.47 | +4.69 | +17.20% | 3 | 252 | 79.59% |
| SPY240419P00528000 | 2024-04-17 4:03PM EDT | 528.00 | 27.30 | 32.27 | 33.47 | 0.00 | - | 870 | 0 | 50.00% |
| SPY240419P00529000 | 2024-04-19 2:13PM EDT | 529.00 | 32.37 | 33.27 | 34.47 | +3.87 | +13.58% | 1 | 1 | 51.17% |
| SPY240419P00530000 | 2024-04-18 1:57PM EDT | 530.00 | 30.65 | 34.27 | 35.47 | 0.00 | - | 4 | 0 | 52.34% |
| SPY240419P00531000 | 2024-04-19 2:11PM EDT | 531.00 | 34.40 | 35.27 | 36.47 | +6.43 | +22.99% | 1 | 1 | 53.52% |
| SPY240419P00532000 | 2024-04-19 3:38PM EDT | 532.00 | 37.00 | 36.27 | 37.47 | +5.58 | +17.76% | 1 | 1 | 55.08% |
| SPY240419P00533000 | 2024-04-18 10:53AM EDT | 533.00 | 29.95 | 37.27 | 38.47 | 0.00 | - | 1 | 0 | 56.25% |
| SPY240419P00534000 | 2024-04-17 4:04PM EDT | 534.00 | 33.54 | 38.27 | 39.47 | 0.00 | - | 69 | 0 | 57.42% |
| SPY240419P00535000 | 2024-04-18 3:12PM EDT | 535.00 | 34.85 | 39.27 | 40.47 | 0.00 | - | 310 | 25 | 58.59% |
| SPY240419P00536000 | 2024-04-10 3:51PM EDT | 536.00 | 21.30 | 40.27 | 41.47 | 0.00 | - | 129 | 0 | 60.16% |
| SPY240419P00537000 | 2024-03-27 10:07AM EDT | 537.00 | 16.91 | 41.27 | 42.47 | 0.00 | - | 9 | 0 | 61.33% |
| SPY240419P00538000 | 2024-04-08 12:01PM EDT | 538.00 | 19.55 | 42.27 | 43.47 | 0.00 | - | 2 | 0 | 62.50% |
| SPY240419P00539000 | 2024-04-12 1:53PM EDT | 539.00 | 28.22 | 43.27 | 44.47 | 0.00 | - | 1 | 0 | 63.67% |
| SPY240419P00540000 | 2024-04-15 11:15AM EDT | 540.00 | 28.66 | 44.27 | 45.47 | 0.00 | - | 2 | 0 | 64.84% |
| SPY240419P00545000 | 2024-04-18 10:52AM EDT | 545.00 | 41.97 | 49.27 | 50.46 | 0.00 | - | 1 | 0 | 69.53% |
| SPY240419P00550000 | 2024-04-17 4:04PM EDT | 550.00 | 49.51 | 54.27 | 55.46 | 0.00 | - | 67 | 0 | 75.78% |
| SPY240419P00555000 | 2024-04-15 4:14PM EDT | 555.00 | 50.82 | 59.27 | 60.46 | 0.00 | - | 3 | 0 | 81.25% |
| SPY240419P00560000 | 2024-04-15 1:30PM EDT | 560.00 | 53.80 | 64.27 | 65.46 | 0.00 | - | 3 | 0 | 86.72% |
| SPY240419P00565000 | 2024-04-17 3:51PM EDT | 565.00 | 63.83 | 69.27 | 70.46 | 0.00 | - | 3 | 0 | 92.58% |
| SPY240419P00570000 | 2024-04-17 3:50PM EDT | 570.00 | 68.39 | 74.27 | 75.46 | 0.00 | - | 1 | 0 | 98.44% |
| SPY240419P00575000 | 2024-02-14 4:39PM EDT | 575.00 | 76.95 | 64.89 | 65.36 | 0.00 | - | 1 | 0 | 0.00% |
| SPY240419P00580000 | 2024-03-25 9:38AM EDT | 580.00 | 59.66 | 84.27 | 85.46 | 0.00 | - | 2 | 0 | 108.59% |
| SPY240419P00585000 | 2024-03-21 4:12PM EDT | 585.00 | 62.44 | 89.26 | 90.48 | 0.00 | - | 3 | 0 | 116.41% |
| SPY240419P00590000 | 2024-04-09 3:07PM EDT | 590.00 | 73.84 | 94.26 | 95.46 | 0.00 | - | 2 | 0 | 117.19% |
| SPY240419P00595000 | 2024-03-28 3:26PM EDT | 595.00 | 70.48 | 99.26 | 100.46 | 0.00 | - | 2 | 0 | 121.88% |
| SPY240419P00600000 | 2024-04-18 12:00PM EDT | 600.00 | 96.80 | 104.26 | 105.46 | 0.00 | - | 2 | 0 | 126.56% |
© 2024 Yahoo. All rights reserved.