SPDR S&P 500 ETF Trust (SPY)
NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 10:17AM EDT. Market open.
CallsforOctober 11, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY241011C00350000 | 2024-09-26 3:23PM EDT | 350.00 | 223.15 | 225.38 | 226.07 | 0.00 | - | - | 2 | 0.00% |
| SPY241011C00360000 | 2024-09-26 12:04PM EDT | 360.00 | 212.61 | 215.20 | 215.90 | 0.00 | - | - | 1 | 0.00% |
| SPY241011C00370000 | 2024-09-26 11:05AM EDT | 370.00 | 202.87 | 205.21 | 205.90 | 0.00 | - | - | 1 | 0.00% |
| SPY241011C00375000 | 2024-09-26 11:10AM EDT | 375.00 | 197.51 | 200.12 | 200.82 | 0.00 | - | 8 | 9 | 0.00% |
| SPY241011C00380000 | 2024-09-26 11:41AM EDT | 380.00 | 192.63 | 195.21 | 195.84 | 0.00 | - | 6 | 1 | 0.00% |
| SPY241011C00385000 | 2024-09-26 11:04AM EDT | 385.00 | 187.58 | 190.20 | 190.90 | 0.00 | - | - | 2 | 0.00% |
| SPY241011C00395000 | 2024-09-26 11:41AM EDT | 395.00 | 177.68 | 180.21 | 180.83 | 0.00 | - | - | 1 | 0.00% |
| SPY241011C00400000 | 2024-10-04 2:01PM EDT | 400.00 | 170.75 | 175.13 | 175.84 | 0.00 | - | 13 | 8 | 0.00% |
| SPY241011C00425000 | 2024-09-26 11:02AM EDT | 425.00 | 147.36 | 150.09 | 150.79 | 0.00 | - | - | 2 | 0.00% |
| SPY241011C00430000 | 2024-10-04 4:02PM EDT | 430.00 | 143.30 | 145.32 | 146.07 | 0.00 | - | 2 | 3 | 0.00% |
| SPY241011C00440000 | 2024-09-20 1:04PM EDT | 440.00 | 129.48 | 135.40 | 135.78 | 0.00 | - | 2 | 4 | 0.00% |
| SPY241011C00445000 | 2024-09-26 10:58AM EDT | 445.00 | 127.51 | 130.33 | 131.08 | 0.00 | - | 4 | 5 | 0.00% |
| SPY241011C00450000 | 2024-09-30 12:04PM EDT | 450.00 | 122.78 | 125.31 | 125.91 | 0.00 | - | 1 | 58 | 0.00% |
| SPY241011C00460000 | 2024-10-04 10:48AM EDT | 460.00 | 109.41 | 115.41 | 116.10 | 0.00 | - | 2 | 42 | 0.00% |
| SPY241011C00465000 | 2024-09-20 10:58AM EDT | 465.00 | 103.00 | 110.36 | 110.80 | 0.00 | - | 3 | 3 | 0.00% |
| SPY241011C00470000 | 2024-09-26 10:57AM EDT | 470.00 | 102.76 | 105.17 | 105.85 | 0.00 | - | 2 | 4 | 0.00% |
| SPY241011C00475000 | 2024-10-01 9:57AM EDT | 475.00 | 95.42 | 100.36 | 101.11 | 0.00 | - | 2 | 4 | 0.00% |
| SPY241011C00480000 | 2024-10-09 3:17PM EDT | 480.00 | 96.63 | 95.18 | 95.82 | 0.00 | - | 15 | 15 | 0.00% |
| SPY241011C00485000 | 2024-10-08 2:45PM EDT | 485.00 | 87.72 | 90.44 | 91.12 | 0.00 | - | 4 | 4 | 0.00% |
| SPY241011C00490000 | 2024-10-09 1:44PM EDT | 490.00 | 86.61 | 85.15 | 85.91 | 0.00 | - | 1 | 20 | 0.00% |
| SPY241011C00495000 | 2024-10-03 10:22AM EDT | 495.00 | 73.65 | 80.25 | 81.00 | 0.00 | - | 2 | 5 | 0.00% |
| SPY241011C00498000 | 2024-10-03 10:22AM EDT | 498.00 | 71.24 | 77.44 | 78.11 | 0.00 | - | - | 1 | 0.00% |
| SPY241011C00500000 | 2024-10-09 11:21AM EDT | 500.00 | 76.00 | 75.26 | 75.92 | 0.00 | - | 1 | 34 | 0.00% |
| SPY241011C00505000 | 2024-10-09 12:53PM EDT | 505.00 | 71.47 | 70.20 | 70.83 | 0.00 | - | 1 | 11 | 0.00% |
| SPY241011C00510000 | 2024-10-08 9:55AM EDT | 510.00 | 60.77 | 65.21 | 65.96 | 0.00 | - | 1 | 25 | 0.00% |
| SPY241011C00515000 | 2024-10-09 9:51AM EDT | 515.00 | 58.73 | 60.26 | 60.95 | 0.00 | - | 1 | 18 | 0.00% |
| SPY241011C00520000 | 2024-10-10 9:34AM EDT | 520.00 | 55.99 | 55.30 | 55.84 | -0.42 | -0.74% | 10 | 52 | 0.00% |
| SPY241011C00525000 | 2024-10-09 10:59AM EDT | 525.00 | 50.09 | 50.19 | 50.95 | 0.00 | - | 2 | 80 | 0.00% |
| SPY241011C00530000 | 2024-10-09 1:53PM EDT | 530.00 | 45.80 | 45.40 | 46.10 | 0.00 | - | 13 | 537 | 0.00% |
| SPY241011C00535000 | 2024-10-09 12:54PM EDT | 535.00 | 41.00 | 40.23 | 40.97 | 0.00 | - | 1 | 335 | 0.00% |
| SPY241011C00536000 | 2024-10-04 11:49AM EDT | 536.00 | 33.89 | 39.30 | 39.97 | 0.00 | - | 1 | 1 | 0.00% |
| SPY241011C00537000 | 2024-10-07 10:08AM EDT | 537.00 | 34.87 | 38.29 | 38.96 | 0.00 | - | 1 | 266 | 0.00% |
| SPY241011C00538000 | 2024-10-09 2:46PM EDT | 538.00 | 38.77 | 37.30 | 37.97 | 0.00 | - | 1 | 170 | 0.00% |
| SPY241011C00539000 | 2024-10-09 3:36PM EDT | 539.00 | 38.54 | 36.09 | 36.84 | 0.00 | - | 3 | 276 | 0.00% |
| SPY241011C00540000 | 2024-10-09 4:11PM EDT | 540.00 | 37.04 | 35.43 | 36.17 | 0.00 | - | 35 | 371 | 0.00% |
| SPY241011C00541000 | 2024-10-09 2:47PM EDT | 541.00 | 35.74 | 34.10 | 34.86 | 0.00 | - | 10 | 268 | 0.00% |
| SPY241011C00542000 | 2024-10-09 1:03PM EDT | 542.00 | 34.11 | 33.10 | 33.86 | 0.00 | - | 2 | 241 | 0.00% |
| SPY241011C00543000 | 2024-10-08 4:00PM EDT | 543.00 | 30.41 | 32.25 | 32.98 | 0.00 | - | 1 | 150 | 0.00% |
| SPY241011C00544000 | 2024-10-09 10:27AM EDT | 544.00 | 30.61 | 31.50 | 32.11 | 0.00 | - | 150 | 297 | 0.00% |
| SPY241011C00545000 | 2024-10-09 3:21PM EDT | 545.00 | 31.96 | 30.52 | 31.11 | 0.00 | - | 186 | 632 | 0.00% |
| SPY241011C00546000 | 2024-10-09 2:30PM EDT | 546.00 | 30.63 | 29.13 | 29.88 | 0.00 | - | 1 | 247 | 0.00% |
| SPY241011C00547000 | 2024-10-08 4:00PM EDT | 547.00 | 26.64 | 28.47 | 28.80 | 0.00 | - | 10 | 209 | 0.00% |
| SPY241011C00548000 | 2024-10-09 9:57AM EDT | 548.00 | 25.79 | 27.40 | 27.73 | 0.00 | - | 1 | 451 | 0.00% |
| SPY241011C00549000 | 2024-10-08 10:02AM EDT | 549.00 | 22.69 | 26.39 | 26.75 | 0.00 | - | 3 | 141 | 0.00% |
| SPY241011C00550000 | 2024-10-09 4:11PM EDT | 550.00 | 27.05 | 25.47 | 25.82 | 0.00 | - | 1,057 | 45,297 | 0.00% |
| SPY241011C00551000 | 2024-10-09 3:49PM EDT | 551.00 | 26.57 | 24.49 | 24.83 | 0.00 | - | 7 | 240 | 0.00% |
| SPY241011C00552000 | 2024-10-09 3:05PM EDT | 552.00 | 24.59 | 23.71 | 23.83 | 0.00 | - | 110 | 537 | 0.00% |
| SPY241011C00553000 | 2024-10-09 4:12PM EDT | 553.00 | 23.99 | 22.60 | 22.72 | 0.00 | - | 32 | 552 | 0.00% |
| SPY241011C00554000 | 2024-10-09 3:37PM EDT | 554.00 | 23.79 | 21.74 | 21.87 | 0.00 | - | 11 | 464 | 0.00% |
| SPY241011C00555000 | 2024-10-09 4:12PM EDT | 555.00 | 21.98 | 20.48 | 20.59 | 0.00 | - | 46 | 1,040 | 0.00% |
| SPY241011C00556000 | 2024-10-10 9:34AM EDT | 556.00 | 20.08 | 19.38 | 19.51 | -0.76 | -3.65% | 12 | 698 | 0.00% |
| SPY241011C00557000 | 2024-10-10 9:32AM EDT | 557.00 | 18.92 | 18.50 | 18.60 | -0.81 | -4.11% | 5 | 717 | 0.00% |
| SPY241011C00558000 | 2024-10-09 4:06PM EDT | 558.00 | 19.25 | 17.55 | 17.67 | 0.00 | - | 20 | 476 | 0.00% |
| SPY241011C00559000 | 2024-10-10 9:33AM EDT | 559.00 | 16.99 | 16.61 | 16.71 | -0.89 | -4.98% | 1 | 936 | 0.00% |
| SPY241011C00560000 | 2024-10-10 9:40AM EDT | 560.00 | 15.60 | 15.78 | 15.89 | -1.60 | -9.30% | 7 | 2,001 | 0.00% |
| SPY241011C00561000 | 2024-10-09 3:40PM EDT | 561.00 | 16.60 | 14.68 | 14.81 | 0.00 | - | 24 | 704 | 0.00% |
| SPY241011C00562000 | 2024-10-10 9:42AM EDT | 562.00 | 13.98 | 13.58 | 13.68 | -2.00 | -12.52% | 1 | 1,837 | 0.00% |
| SPY241011C00563000 | 2024-10-10 9:38AM EDT | 563.00 | 12.39 | 12.70 | 12.81 | -2.76 | -18.22% | 13 | 1,994 | 0.00% |
| SPY241011C00564000 | 2024-10-09 3:35PM EDT | 564.00 | 13.87 | 11.84 | 11.95 | 0.00 | - | 316 | 807 | 0.00% |
| SPY241011C00565000 | 2024-10-10 9:38AM EDT | 565.00 | 10.70 | 10.79 | 10.88 | -1.64 | -13.29% | 46 | 2,518 | 0.00% |
| SPY241011C00566000 | 2024-10-10 9:41AM EDT | 566.00 | 9.90 | 9.80 | 9.91 | -2.25 | -18.52% | 36 | 1,602 | 0.00% |
| SPY241011C00567000 | 2024-10-10 9:45AM EDT | 567.00 | 9.18 | 9.09 | 9.16 | -1.40 | -13.23% | 15 | 4,420 | 0.00% |
| SPY241011C00568000 | 2024-10-10 9:46AM EDT | 568.00 | 7.95 | 8.18 | 8.24 | -1.65 | -17.19% | 28 | 3,201 | 0.00% |
| SPY241011C00569000 | 2024-10-10 9:46AM EDT | 569.00 | 7.23 | 7.31 | 7.35 | -1.55 | -17.80% | 49 | 3,591 | 9.62% |
| SPY241011C00570000 | 2024-10-10 9:45AM EDT | 570.00 | 6.30 | 6.16 | 6.22 | -1.48 | -19.02% | 172 | 4,999 | 0.00% |
| SPY241011C00571000 | 2024-10-10 9:46AM EDT | 571.00 | 5.58 | 5.37 | 5.40 | -1.42 | -20.29% | 256 | 8,135 | 8.42% |
| SPY241011C00572000 | 2024-10-10 9:45AM EDT | 572.00 | 4.72 | 4.69 | 4.73 | -1.37 | -22.57% | 260 | 5,052 | 10.87% |
| SPY241011C00573000 | 2024-10-10 9:46AM EDT | 573.00 | 3.90 | 4.02 | 4.05 | -1.52 | -27.24% | 427 | 9,298 | 11.71% |
| SPY241011C00574000 | 2024-10-10 9:46AM EDT | 574.00 | 3.36 | 3.33 | 3.36 | -1.28 | -27.47% | 453 | 5,033 | 11.84% |
| SPY241011C00575000 | 2024-10-10 9:46AM EDT | 575.00 | 2.60 | 2.72 | 2.73 | -1.36 | -34.09% | 3,500 | 6,450 | 11.88% |
| SPY241011C00576000 | 2024-10-10 9:47AM EDT | 576.00 | 2.01 | 2.13 | 2.14 | -1.28 | -38.67% | 5,184 | 5,546 | 11.71% |
| SPY241011C00577000 | 2024-10-10 9:46AM EDT | 577.00 | 1.53 | 1.63 | 1.64 | -1.21 | -44.16% | 2,979 | 5,128 | 11.60% |
| SPY241011C00578000 | 2024-10-10 9:46AM EDT | 578.00 | 1.10 | 1.19 | 1.11 | -1.10 | -48.25% | 2,726 | 4,702 | 10.79% |
| SPY241011C00579000 | 2024-10-10 9:46AM EDT | 579.00 | 0.75 | 0.82 | 0.83 | -0.98 | -54.14% | 2,514 | 5,022 | 11.04% |
| SPY241011C00580000 | 2024-10-10 9:46AM EDT | 580.00 | 0.51 | 0.55 | 0.56 | -0.80 | -59.70% | 6,410 | 17,152 | 10.85% |
| SPY241011C00581000 | 2024-10-10 9:46AM EDT | 581.00 | 0.32 | 0.32 | 0.33 | -0.66 | -65.35% | 2,123 | 6,183 | 10.38% |
| SPY241011C00582000 | 2024-10-10 9:45AM EDT | 582.00 | 0.20 | 0.21 | 0.22 | -0.47 | -70.15% | 1,450 | 4,030 | 10.52% |
| SPY241011C00582500 | 2024-10-10 9:46AM EDT | 582.50 | 0.16 | 0.16 | 0.17 | -0.39 | -69.64% | 225 | 1,899 | 10.45% |
| SPY241011C00583000 | 2024-10-10 9:46AM EDT | 583.00 | 0.12 | 0.12 | 0.13 | -0.34 | -73.91% | 897 | 3,697 | 10.40% |
| SPY241011C00584000 | 2024-10-10 9:46AM EDT | 584.00 | 0.07 | 0.07 | 0.08 | -0.23 | -74.19% | 792 | 6,913 | 10.50% |
| SPY241011C00585000 | 2024-10-10 9:46AM EDT | 585.00 | 0.04 | 0.03 | 0.04 | -0.15 | -78.95% | 1,645 | 7,510 | 10.25% |
| SPY241011C00586000 | 2024-10-10 9:42AM EDT | 586.00 | 0.03 | 0.03 | 0.04 | -0.09 | -75.00% | 390 | 2,455 | 11.23% |
| SPY241011C00587000 | 2024-10-10 9:47AM EDT | 587.00 | 0.02 | 0.01 | 0.02 | -0.05 | -71.43% | 243 | 5,803 | 11.04% |
| SPY241011C00588000 | 2024-10-10 9:37AM EDT | 588.00 | 0.02 | 0.01 | 0.02 | -0.02 | -66.67% | 43 | 1,683 | 11.91% |
| SPY241011C00589000 | 2024-10-10 9:46AM EDT | 589.00 | 0.01 | 0.01 | 0.02 | -0.03 | -60.00% | 1,047 | 6,754 | 12.79% |
| SPY241011C00590000 | 2024-10-10 9:36AM EDT | 590.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 157 | 7,086 | 12.50% |
| SPY241011C00591000 | 2024-10-10 9:30AM EDT | 591.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 1 | 1,166 | 13.28% |
| SPY241011C00592000 | 2024-10-10 9:31AM EDT | 592.00 | 0.01 | 0.00 | 0.01 | -0.01 | -33.33% | 1 | 5,461 | 14.06% |
| SPY241011C00593000 | 2024-10-10 9:34AM EDT | 593.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 16 | 839 | 14.84% |
| SPY241011C00594000 | 2024-10-09 2:55PM EDT | 594.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 20 | 343 | 15.63% |
| SPY241011C00595000 | 2024-10-10 9:33AM EDT | 595.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 12 | 6,320 | 16.41% |
| SPY241011C00600000 | 2024-10-09 3:16PM EDT | 600.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 121 | 6,080 | 20.31% |
| SPY241011C00605000 | 2024-10-09 12:01PM EDT | 605.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 5,724 | 24.22% |
| SPY241011C00610000 | 2024-10-09 3:32PM EDT | 610.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 2,119 | 27.74% |
| SPY241011C00615000 | 2024-10-07 12:24PM EDT | 615.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 40 | 241 | 31.25% |
| SPY241011C00620000 | 2024-10-09 2:07PM EDT | 620.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 251 | 34.38% |
| SPY241011C00625000 | 2024-10-03 3:58PM EDT | 625.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 49 | 205 | 38.28% |
| SPY241011C00630000 | 2024-10-01 11:00AM EDT | 630.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 12 | 618 | 41.41% |
| SPY241011C00635000 | 2024-10-01 3:34PM EDT | 635.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 200 | 1,272 | 44.53% |
| SPY241011C00640000 | 2024-10-01 11:01AM EDT | 640.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 11 | 104 | 48.44% |
| SPY241011C00645000 | 2024-09-30 2:39PM EDT | 645.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 2 | 128 | 51.56% |
| SPY241011C00650000 | 2024-09-30 3:51PM EDT | 650.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 50 | 68 | 51.56% |
| SPY241011C00655000 | 2024-10-03 11:19AM EDT | 655.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 17 | 54.69% |
| SPY241011C00660000 | 2024-10-07 9:30AM EDT | 660.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 11 | 138 | 57.81% |
PutsforOctober 11, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY241011P00300000 | 2024-10-09 3:42PM EDT | 300.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 2,008 | 250.00% |
| SPY241011P00305000 | 2024-10-02 2:00PM EDT | 305.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 865 | 1,211 | 250.00% |
| SPY241011P00310000 | 2024-10-02 3:39PM EDT | 310.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 541 | 243.75% |
| SPY241011P00315000 | 2024-10-01 10:02AM EDT | 315.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 10 | 237.50% |
| SPY241011P00320000 | 2024-10-03 3:47PM EDT | 320.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 631 | 231.25% |
| SPY241011P00325000 | 2024-10-03 3:51PM EDT | 325.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1,013 | 1,449 | 225.00% |
| SPY241011P00330000 | 2024-10-03 3:38PM EDT | 330.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 1,923 | 218.75% |
| SPY241011P00335000 | 2024-10-03 9:47AM EDT | 335.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 1,996 | 212.50% |
| SPY241011P00340000 | 2024-10-03 10:12AM EDT | 340.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 61 | 206.25% |
| SPY241011P00345000 | 2024-10-03 10:53AM EDT | 345.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 206 | 200.00% |
| SPY241011P00350000 | 2024-09-30 11:40AM EDT | 350.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 145 | 235 | 193.75% |
| SPY241011P00355000 | 2024-10-01 3:04PM EDT | 355.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | - | 1,689 | 190.63% |
| SPY241011P00360000 | 2024-10-03 1:18PM EDT | 360.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 3,050 | 187.50% |
| SPY241011P00365000 | 2024-10-03 10:33AM EDT | 365.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | - | 1,115 | 181.25% |
| SPY241011P00370000 | 2024-10-04 11:39AM EDT | 370.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 8 | 150 | 175.00% |
| SPY241011P00375000 | 2024-10-08 3:12PM EDT | 375.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 6,200 | 168.75% |
| SPY241011P00380000 | 2024-10-04 2:36PM EDT | 380.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 227 | 75,743 | 165.63% |
| SPY241011P00385000 | 2024-10-04 3:07PM EDT | 385.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 151 | 719 | 162.50% |
| SPY241011P00390000 | 2024-10-09 11:17AM EDT | 390.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1,787 | 156.25% |
| SPY241011P00395000 | 2024-10-04 4:13PM EDT | 395.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 921 | 1,152 | 150.00% |
| SPY241011P00400000 | 2024-10-09 4:02PM EDT | 400.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 750 | 3,116 | 146.88% |
| SPY241011P00405000 | 2024-10-09 4:00PM EDT | 405.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 1,623 | 140.63% |
| SPY241011P00410000 | 2024-10-08 9:30AM EDT | 410.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 24 | 319 | 137.50% |
| SPY241011P00415000 | 2024-10-07 3:54PM EDT | 415.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 50 | 441 | 131.25% |
| SPY241011P00420000 | 2024-10-07 3:55PM EDT | 420.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 34 | 1,227 | 128.13% |
| SPY241011P00425000 | 2024-10-08 9:48AM EDT | 425.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1,551 | 121.88% |
| SPY241011P00430000 | 2024-10-08 11:01AM EDT | 430.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 181 | 151,734 | 118.75% |
| SPY241011P00435000 | 2024-10-08 4:07PM EDT | 435.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 171 | 1,875 | 115.63% |
| SPY241011P00440000 | 2024-10-09 4:00PM EDT | 440.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 1,676 | 109.38% |
| SPY241011P00445000 | 2024-10-09 11:09AM EDT | 445.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 14 | 863 | 106.25% |
| SPY241011P00450000 | 2024-10-09 9:30AM EDT | 450.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 1,953 | 100.00% |
| SPY241011P00455000 | 2024-10-07 3:31PM EDT | 455.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 82 | 2,657 | 96.88% |
| SPY241011P00460000 | 2024-10-09 9:41AM EDT | 460.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 1,466 | 93.75% |
| SPY241011P00465000 | 2024-10-09 11:09AM EDT | 465.00 | 0.27 | 0.00 | 0.01 | 0.00 | - | 15 | 3,996 | 87.50% |
| SPY241011P00470000 | 2024-10-09 3:59PM EDT | 470.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 2,189 | 84.38% |
| SPY241011P00475000 | 2024-10-10 9:30AM EDT | 475.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 11 | 3,239 | 81.25% |
| SPY241011P00480000 | 2024-10-09 3:44PM EDT | 480.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 440 | 77,222 | 76.56% |
| SPY241011P00481000 | 2024-10-09 3:59PM EDT | 481.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 67 | 78 | 75.00% |
| SPY241011P00482000 | 2024-10-09 4:04PM EDT | 482.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 887 | 906 | 75.00% |
| SPY241011P00483000 | 2024-10-09 3:52PM EDT | 483.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 904 | 1,218 | 75.00% |
| SPY241011P00484000 | 2024-10-09 3:56PM EDT | 484.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 921 | 602 | 73.44% |
| SPY241011P00485000 | 2024-10-10 9:30AM EDT | 485.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 2,706 | 71.88% |
| SPY241011P00486000 | 2024-10-09 2:16PM EDT | 486.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 378 | 71.88% |
| SPY241011P00487000 | 2024-10-04 4:03PM EDT | 487.00 | 0.07 | 0.00 | 0.01 | 0.00 | - | 70 | 75 | 71.88% |
| SPY241011P00488000 | 2024-10-07 10:33AM EDT | 488.00 | 0.04 | 0.00 | 0.01 | 0.00 | - | 1 | 93 | 70.31% |
| SPY241011P00489000 | 2024-10-08 10:14AM EDT | 489.00 | 0.04 | 0.00 | 0.01 | 0.00 | - | 2 | 601 | 68.75% |
| SPY241011P00490000 | 2024-10-10 9:38AM EDT | 490.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 11 | 1,800 | 68.75% |
| SPY241011P00491000 | 2024-10-09 10:17AM EDT | 491.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 26 | 224 | 67.19% |
| SPY241011P00492000 | 2024-10-09 9:30AM EDT | 492.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 15 | 912 | 67.19% |
| SPY241011P00493000 | 2024-10-08 4:14PM EDT | 493.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 281 | 431 | 65.63% |
| SPY241011P00494000 | 2024-10-10 9:34AM EDT | 494.00 | 0.01 | 0.00 | 0.01 | -0.03 | -42.86% | 1 | 405 | 65.63% |
| SPY241011P00495000 | 2024-10-09 4:12PM EDT | 495.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 26 | 1,179 | 64.06% |
| SPY241011P00496000 | 2024-10-08 12:52PM EDT | 496.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 103 | 620 | 64.06% |
| SPY241011P00497000 | 2024-10-09 1:50PM EDT | 497.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 1,235 | 62.50% |
| SPY241011P00498000 | 2024-10-10 9:43AM EDT | 498.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 36 | 484 | 62.50% |
| SPY241011P00499000 | 2024-10-09 10:49AM EDT | 499.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 861 | 60.94% |
| SPY241011P00500000 | 2024-10-10 9:43AM EDT | 500.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 53 | 2,275 | 60.94% |
| SPY241011P00505000 | 2024-10-10 9:46AM EDT | 505.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 123 | 2,147 | 56.25% |
| SPY241011P00510000 | 2024-10-10 9:40AM EDT | 510.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 81 | 4,645 | 53.13% |
| SPY241011P00515000 | 2024-10-10 9:39AM EDT | 515.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 23 | 9,461 | 51.56% |
| SPY241011P00520000 | 2024-10-10 9:46AM EDT | 520.00 | 0.02 | 0.01 | 0.02 | -0.01 | -33.33% | 289 | 7,402 | 50.78% |
| SPY241011P00525000 | 2024-10-09 3:41PM EDT | 525.00 | 0.03 | 0.01 | 0.02 | 0.00 | - | 3,121 | 4,542 | 46.48% |
| SPY241011P00530000 | 2024-10-10 9:40AM EDT | 530.00 | 0.02 | 0.01 | 0.02 | -0.01 | -50.00% | 29 | 4,296 | 42.19% |
| SPY241011P00531000 | 2024-10-09 4:02PM EDT | 531.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 111 | 1,462 | 41.41% |
| SPY241011P00532000 | 2024-10-09 4:13PM EDT | 532.00 | 0.03 | 0.01 | 0.02 | 0.00 | - | 448 | 1,297 | 40.63% |
| SPY241011P00533000 | 2024-10-10 9:30AM EDT | 533.00 | 0.02 | 0.01 | 0.02 | -0.01 | -25.00% | 20 | 673 | 39.84% |
| SPY241011P00534000 | 2024-10-09 4:12PM EDT | 534.00 | 0.03 | 0.01 | 0.02 | 0.00 | - | 424 | 948 | 39.06% |
| SPY241011P00535000 | 2024-10-09 4:10PM EDT | 535.00 | 0.04 | 0.01 | 0.02 | 0.00 | - | 830 | 4,065 | 37.89% |
| SPY241011P00536000 | 2024-10-09 1:48PM EDT | 536.00 | 0.03 | 0.01 | 0.02 | 0.00 | - | 28 | 1,351 | 37.11% |
| SPY241011P00537000 | 2024-10-09 3:23PM EDT | 537.00 | 0.03 | 0.01 | 0.02 | 0.00 | - | 689 | 2,419 | 36.33% |
| SPY241011P00538000 | 2024-10-09 3:40PM EDT | 538.00 | 0.03 | 0.01 | 0.02 | 0.00 | - | 612 | 3,018 | 35.55% |
| SPY241011P00539000 | 2024-10-10 9:46AM EDT | 539.00 | 0.01 | 0.01 | 0.02 | -0.04 | -66.67% | 9 | 4,890 | 34.57% |
| SPY241011P00540000 | 2024-10-10 9:42AM EDT | 540.00 | 0.02 | 0.01 | 0.02 | -0.01 | -33.33% | 157 | 17,353 | 33.59% |
| SPY241011P00541000 | 2024-10-10 9:44AM EDT | 541.00 | 0.02 | 0.02 | 0.03 | -0.02 | -50.00% | 450 | 1,742 | 34.38% |
| SPY241011P00542000 | 2024-10-09 3:07PM EDT | 542.00 | 0.04 | 0.02 | 0.03 | 0.00 | - | 72 | 2,899 | 33.59% |
| SPY241011P00543000 | 2024-10-10 9:30AM EDT | 543.00 | 0.02 | 0.02 | 0.03 | -0.03 | -50.00% | 6 | 2,168 | 32.62% |
| SPY241011P00544000 | 2024-10-10 9:36AM EDT | 544.00 | 0.02 | 0.02 | 0.03 | -0.03 | -60.00% | 18 | 5,255 | 31.64% |
| SPY241011P00545000 | 2024-10-10 9:30AM EDT | 545.00 | 0.03 | 0.02 | 0.03 | -0.01 | -33.33% | 2 | 11,426 | 30.86% |
| SPY241011P00546000 | 2024-10-10 9:36AM EDT | 546.00 | 0.03 | 0.02 | 0.03 | -0.03 | -33.33% | 1 | 3,130 | 29.88% |
| SPY241011P00547000 | 2024-10-09 4:14PM EDT | 547.00 | 0.06 | 0.02 | 0.03 | 0.00 | - | 468 | 3,858 | 28.91% |
| SPY241011P00548000 | 2024-10-10 9:46AM EDT | 548.00 | 0.03 | 0.03 | 0.04 | -0.03 | -50.00% | 147 | 5,952 | 29.10% |
| SPY241011P00549000 | 2024-10-10 9:45AM EDT | 549.00 | 0.03 | 0.03 | 0.04 | -0.03 | -50.00% | 23 | 8,875 | 28.13% |
| SPY241011P00550000 | 2024-10-10 9:45AM EDT | 550.00 | 0.03 | 0.03 | 0.04 | -0.05 | -62.50% | 113 | 55,358 | 27.34% |
| SPY241011P00551000 | 2024-10-10 9:33AM EDT | 551.00 | 0.04 | 0.03 | 0.04 | -0.04 | -50.00% | 44 | 2,330 | 26.37% |
| SPY241011P00552000 | 2024-10-10 9:38AM EDT | 552.00 | 0.05 | 0.04 | 0.05 | -0.04 | -50.00% | 31 | 4,550 | 26.17% |
| SPY241011P00553000 | 2024-10-10 9:36AM EDT | 553.00 | 0.04 | 0.04 | 0.05 | -0.05 | -50.00% | 8 | 5,523 | 25.20% |
| SPY241011P00554000 | 2024-10-10 9:43AM EDT | 554.00 | 0.06 | 0.05 | 0.06 | -0.04 | -40.00% | 106 | 3,458 | 24.90% |
| SPY241011P00555000 | 2024-10-10 9:40AM EDT | 555.00 | 0.06 | 0.05 | 0.06 | -0.04 | -40.00% | 103 | 16,341 | 23.93% |
| SPY241011P00556000 | 2024-10-10 9:46AM EDT | 556.00 | 0.06 | 0.06 | 0.07 | -0.06 | -50.00% | 47 | 1,817 | 23.44% |
| SPY241011P00557000 | 2024-10-10 9:45AM EDT | 557.00 | 0.07 | 0.07 | 0.08 | -0.06 | -46.15% | 59 | 4,884 | 22.95% |
| SPY241011P00558000 | 2024-10-10 9:45AM EDT | 558.00 | 0.08 | 0.08 | 0.09 | -0.07 | -46.67% | 50 | 6,704 | 22.27% |
| SPY241011P00559000 | 2024-10-10 9:39AM EDT | 559.00 | 0.10 | 0.09 | 0.10 | -0.06 | -37.50% | 84 | 5,082 | 21.63% |
| SPY241011P00560000 | 2024-10-10 9:45AM EDT | 560.00 | 0.11 | 0.11 | 0.12 | -0.07 | -38.89% | 1,702 | 18,502 | 21.24% |
| SPY241011P00561000 | 2024-10-10 9:46AM EDT | 561.00 | 0.12 | 0.12 | 0.13 | -0.10 | -45.45% | 403 | 7,306 | 20.41% |
| SPY241011P00562000 | 2024-10-10 9:42AM EDT | 562.00 | 0.15 | 0.14 | 0.15 | -0.09 | -37.50% | 282 | 7,119 | 19.87% |
| SPY241011P00563000 | 2024-10-10 9:46AM EDT | 563.00 | 0.17 | 0.17 | 0.18 | -0.10 | -35.71% | 652 | 4,546 | 19.43% |
| SPY241011P00564000 | 2024-10-10 9:46AM EDT | 564.00 | 0.22 | 0.19 | 0.20 | -0.11 | -33.33% | 783 | 6,191 | 18.65% |
| SPY241011P00565000 | 2024-10-10 9:47AM EDT | 565.00 | 0.27 | 0.25 | 0.26 | -0.11 | -28.95% | 2,751 | 22,983 | 18.51% |
| SPY241011P00566000 | 2024-10-10 9:47AM EDT | 566.00 | 0.32 | 0.32 | 0.33 | -0.11 | -25.00% | 878 | 7,197 | 18.29% |
| SPY241011P00567000 | 2024-10-10 9:46AM EDT | 567.00 | 0.39 | 0.40 | 0.41 | -0.13 | -25.00% | 855 | 43,028 | 17.99% |
| SPY241011P00568000 | 2024-10-10 9:46AM EDT | 568.00 | 0.48 | 0.45 | 0.46 | -0.13 | -21.67% | 1,162 | 8,930 | 17.16% |
| SPY241011P00569000 | 2024-10-10 9:46AM EDT | 569.00 | 0.57 | 0.60 | 0.61 | -0.14 | -20.00% | 1,167 | 8,157 | 17.22% |
| SPY241011P00570000 | 2024-10-10 9:47AM EDT | 570.00 | 0.77 | 0.69 | 0.69 | -0.09 | -10.47% | 4,935 | 17,749 | 16.37% |
| SPY241011P00571000 | 2024-10-10 9:46AM EDT | 571.00 | 0.91 | 0.90 | 0.91 | -0.12 | -12.00% | 2,641 | 8,966 | 16.49% |
| SPY241011P00572000 | 2024-10-10 9:46AM EDT | 572.00 | 1.15 | 1.15 | 1.16 | -0.06 | -5.04% | 3,442 | 10,043 | 16.50% |
| SPY241011P00573000 | 2024-10-10 9:47AM EDT | 573.00 | 1.43 | 1.30 | 1.31 | -0.01 | -0.69% | 4,323 | 7,212 | 15.53% |
| SPY241011P00574000 | 2024-10-10 9:47AM EDT | 574.00 | 1.77 | 1.61 | 1.62 | +0.05 | +2.91% | 4,292 | 6,424 | 15.35% |
| SPY241011P00575000 | 2024-10-10 9:47AM EDT | 575.00 | 2.10 | 2.07 | 2.09 | +0.07 | +3.45% | 10,323 | 12,075 | 15.80% |
| SPY241011P00576000 | 2024-10-10 9:47AM EDT | 576.00 | 2.58 | 2.54 | 2.55 | +0.17 | +7.08% | 3,509 | 5,030 | 15.82% |
| SPY241011P00577000 | 2024-10-10 9:46AM EDT | 577.00 | 3.01 | 3.01 | 3.04 | +0.17 | +5.90% | 1,885 | 4,462 | 15.67% |
| SPY241011P00578000 | 2024-10-10 9:47AM EDT | 578.00 | 3.67 | 3.45 | 3.49 | +0.38 | +12.34% | 970 | 1,495 | 14.93% |
| SPY241011P00579000 | 2024-10-10 9:46AM EDT | 579.00 | 4.27 | 4.09 | 4.15 | +0.39 | +10.68% | 282 | 1,162 | 15.08% |
| SPY241011P00580000 | 2024-10-10 9:46AM EDT | 580.00 | 5.04 | 4.86 | 4.93 | +0.57 | +13.48% | 547 | 1,153 | 15.67% |
| SPY241011P00581000 | 2024-10-10 9:44AM EDT | 581.00 | 5.89 | 5.84 | 5.93 | +0.80 | +15.97% | 133 | 347 | 17.59% |
| SPY241011P00582000 | 2024-10-10 9:42AM EDT | 582.00 | 6.60 | 6.54 | 6.66 | +1.09 | +19.78% | 25 | 207 | 17.38% |
| SPY241011P00582500 | 2024-10-10 9:31AM EDT | 582.50 | 7.17 | 7.23 | 7.35 | +1.58 | +28.26% | 12 | 31 | 19.73% |
| SPY241011P00583000 | 2024-10-10 9:36AM EDT | 583.00 | 7.65 | 7.79 | 7.89 | +1.06 | +16.08% | 1 | 75 | 20.90% |
| SPY241011P00584000 | 2024-10-10 9:35AM EDT | 584.00 | 8.36 | 8.62 | 8.75 | +0.84 | +11.17% | 12 | 32 | 21.49% |
| SPY241011P00585000 | 2024-10-10 9:41AM EDT | 585.00 | 9.96 | 9.69 | 10.04 | +1.61 | +19.28% | 10 | 165 | 25.50% |
| SPY241011P00586000 | 2024-10-09 3:55PM EDT | 586.00 | 8.61 | 10.48 | 10.96 | 0.00 | - | 14 | 12 | 26.50% |
| SPY241011P00587000 | 2024-10-10 9:39AM EDT | 587.00 | 11.75 | 11.53 | 11.84 | +1.47 | +14.30% | 5 | 20 | 27.08% |
| SPY241011P00588000 | 2024-10-09 12:54PM EDT | 588.00 | 12.13 | 12.54 | 12.95 | 0.00 | - | 3 | 3 | 29.61% |
| SPY241011P00590000 | 2024-10-10 9:44AM EDT | 590.00 | 14.70 | 14.58 | 14.96 | +0.39 | +2.73% | 6 | 20 | 32.79% |
| SPY241011P00591000 | 2024-10-10 9:33AM EDT | 591.00 | 15.50 | 15.62 | 15.95 | -0.20 | -1.27% | 5 | 6 | 34.19% |
| SPY241011P00592000 | 2024-10-10 9:32AM EDT | 592.00 | 15.94 | 16.53 | 16.81 | +1.26 | +8.58% | 5 | 5 | 34.28% |
| SPY241011P00595000 | 2024-10-01 11:06AM EDT | 595.00 | 27.58 | 19.46 | 19.80 | 0.00 | - | 1 | 0 | 38.42% |
| SPY241011P00600000 | 2024-10-09 11:00AM EDT | 600.00 | 25.00 | 24.52 | 24.85 | 0.00 | - | 1 | 1 | 45.78% |
| SPY241011P00605000 | 2024-10-04 11:49AM EDT | 605.00 | 36.06 | 29.40 | 29.96 | 0.00 | - | 1 | 0 | 50.05% |
| SPY241011P00610000 | 2024-09-30 11:23AM EDT | 610.00 | 38.38 | 34.42 | 34.97 | 0.00 | - | - | 0 | 56.37% |
| SPY241011P00615000 | 2024-09-27 1:19PM EDT | 615.00 | 43.09 | 39.40 | 39.85 | 0.00 | - | 1 | 0 | 61.21% |
| SPY241011P00620000 | 2024-10-03 9:49AM EDT | 620.00 | 52.90 | 44.35 | 44.91 | 0.00 | - | - | 0 | 66.99% |
| SPY241011P00635000 | 2024-09-24 4:12PM EDT | 635.00 | 63.82 | 59.40 | 60.03 | 0.00 | - | - | 0 | 84.86% |
| SPY241011P00640000 | 2024-09-19 12:40PM EDT | 640.00 | 69.63 | 64.17 | 64.85 | 0.00 | - | - | 0 | 85.94% |
| SPY241011P00650000 | 2024-09-23 11:58AM EDT | 650.00 | 80.23 | 74.40 | 75.08 | 0.00 | - | - | 0 | 100.83% |
| SPY241011P00655000 | 2024-09-27 3:42PM EDT | 655.00 | 83.33 | 79.35 | 80.05 | 0.00 | - | 2 | 0 | 104.98% |
| SPY241011P00660000 | 2024-10-03 3:22PM EDT | 660.00 | 93.26 | 84.35 | 84.97 | 0.00 | - | 4 | 0 | 108.94% |
© 2024 Yahoo. All rights reserved.