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:
CallsforOctober 25, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY241025C00300000 | 2024-09-27 9:30AM EDT | 300.00 | 274.49 | 279.61 | 280.17 | 0.00 | - | 2 | 1,026 | 140.82% |
| SPY241025C00305000 | 2024-09-26 11:56AM EDT | 305.00 | 268.81 | 274.63 | 275.18 | 0.00 | - | - | 103 | 139.45% |
| SPY241025C00310000 | 2024-09-26 11:59AM EDT | 310.00 | 263.86 | 269.64 | 270.19 | 0.00 | - | - | 213 | 137.11% |
| SPY241025C00315000 | 2024-09-26 11:34AM EDT | 315.00 | 257.58 | 264.65 | 265.19 | 0.00 | - | - | 102 | 134.38% |
| SPY241025C00320000 | 2024-09-26 11:45AM EDT | 320.00 | 253.23 | 259.66 | 260.20 | 0.00 | - | - | 260 | 132.23% |
| SPY241025C00325000 | 2024-09-26 11:37AM EDT | 325.00 | 247.68 | 254.67 | 255.21 | 0.00 | - | - | 206 | 129.88% |
| SPY241025C00330000 | 2024-10-02 3:27PM EDT | 330.00 | 240.46 | 249.68 | 250.21 | 0.00 | - | 2 | 3 | 127.15% |
| SPY241025C00335000 | 2024-09-26 11:42AM EDT | 335.00 | 238.15 | 244.69 | 245.22 | 0.00 | - | - | 102 | 125.00% |
| SPY241025C00340000 | 2024-09-26 11:44AM EDT | 340.00 | 233.26 | 239.70 | 240.23 | 0.00 | - | - | 54 | 122.66% |
| SPY241025C00345000 | 2024-09-26 11:37AM EDT | 345.00 | 227.77 | 234.71 | 235.24 | 0.00 | - | - | 103 | 120.22% |
| SPY241025C00350000 | 2024-09-26 2:36PM EDT | 350.00 | 223.79 | 229.72 | 230.25 | 0.00 | - | - | 1 | 117.87% |
| SPY241025C00355000 | 2024-09-26 11:42AM EDT | 355.00 | 218.22 | 224.73 | 225.26 | 0.00 | - | - | 51 | 115.43% |
| SPY241025C00360000 | 2024-09-26 11:03AM EDT | 360.00 | 213.10 | 219.74 | 220.26 | 0.00 | - | - | 26 | 112.79% |
| SPY241025C00365000 | 2024-09-26 11:04AM EDT | 365.00 | 208.26 | 214.75 | 215.27 | 0.00 | - | - | 51 | 110.45% |
| SPY241025C00370000 | 2024-09-26 11:24AM EDT | 370.00 | 203.00 | 209.76 | 210.28 | 0.00 | - | - | 51 | 108.01% |
| SPY241025C00375000 | 2024-09-26 11:37AM EDT | 375.00 | 197.94 | 204.78 | 205.29 | 0.00 | - | - | 52 | 105.86% |
| SPY241025C00380000 | 2024-09-26 11:35AM EDT | 380.00 | 193.01 | 199.79 | 200.30 | 0.00 | - | - | 103 | 103.42% |
| SPY241025C00385000 | 2024-09-26 11:36AM EDT | 385.00 | 187.94 | 194.80 | 195.30 | 0.00 | - | - | 78 | 100.78% |
| SPY241025C00390000 | 2024-09-26 12:05PM EDT | 390.00 | 183.48 | 189.81 | 190.31 | 0.00 | - | - | 2 | 98.44% |
| SPY241025C00400000 | 2024-10-14 10:06AM EDT | 400.00 | 183.54 | 179.83 | 180.33 | 0.00 | - | 1 | 1 | 93.55% |
| SPY241025C00405000 | 2024-10-01 3:00PM EDT | 405.00 | 166.99 | 174.84 | 175.33 | 0.00 | - | 20 | 102 | 91.02% |
| SPY241025C00410000 | 2024-09-24 2:21PM EDT | 410.00 | 162.45 | 169.85 | 170.34 | 0.00 | - | - | 3 | 88.57% |
| SPY241025C00415000 | 2024-09-26 4:03PM EDT | 415.00 | 159.29 | 164.86 | 165.35 | 0.00 | - | - | 1 | 86.18% |
| SPY241025C00430000 | 2024-10-15 11:56AM EDT | 430.00 | 152.08 | 149.90 | 150.38 | +8.50 | +5.92% | 1 | 69 | 79.15% |
| SPY241025C00435000 | 2024-09-26 10:55AM EDT | 435.00 | 139.01 | 144.91 | 145.39 | 0.00 | - | 4 | 5 | 76.76% |
| SPY241025C00440000 | 2024-10-09 9:41AM EDT | 440.00 | 134.84 | 139.92 | 140.40 | 0.00 | - | 15 | 15 | 74.32% |
| SPY241025C00445000 | 2024-09-26 11:20AM EDT | 445.00 | 128.38 | 134.94 | 135.42 | 0.00 | - | 101 | 52 | 72.17% |
| SPY241025C00450000 | 2024-10-11 11:57AM EDT | 450.00 | 130.31 | 129.95 | 130.43 | 0.00 | - | 2 | 8 | 69.78% |
| SPY241025C00455000 | 2024-10-07 3:25PM EDT | 455.00 | 114.70 | 124.97 | 125.44 | 0.00 | - | 3 | 4 | 67.48% |
| SPY241025C00460000 | 2024-10-11 11:23AM EDT | 460.00 | 120.08 | 119.98 | 120.46 | 0.00 | - | 2 | 15 | 65.19% |
| SPY241025C00465000 | 2024-10-04 3:43PM EDT | 465.00 | 109.38 | 115.00 | 115.47 | 0.00 | - | 2 | 2 | 62.87% |
| SPY241025C00470000 | 2024-10-10 10:06AM EDT | 470.00 | 107.34 | 110.02 | 110.49 | 0.00 | - | 2 | 28 | 60.64% |
| SPY241025C00475000 | 2024-09-26 10:58AM EDT | 475.00 | 98.84 | 105.04 | 105.50 | 0.00 | - | 19 | 22 | 58.30% |
| SPY241025C00480000 | 2024-10-14 3:52PM EDT | 480.00 | 105.07 | 100.06 | 100.52 | 0.00 | - | 2 | 14 | 56.03% |
| SPY241025C00485000 | 2024-10-15 2:18PM EDT | 485.00 | 96.49 | 95.07 | 95.54 | +7.54 | +8.48% | 1 | 19 | 53.66% |
| SPY241025C00490000 | 2024-10-15 3:11PM EDT | 490.00 | 90.23 | 90.09 | 90.55 | -3.67 | -3.91% | 2 | 17 | 51.29% |
| SPY241025C00495000 | 2024-10-15 3:20PM EDT | 495.00 | 85.31 | 85.11 | 85.57 | -2.74 | -3.11% | 1 | 17 | 52.12% |
| SPY241025C00500000 | 2024-10-15 3:50PM EDT | 500.00 | 80.81 | 80.13 | 80.59 | -4.51 | -5.29% | 18 | 234 | 49.61% |
| SPY241025C00505000 | 2024-10-04 3:47PM EDT | 505.00 | 69.30 | 75.15 | 75.61 | 0.00 | - | 5 | 96 | 47.07% |
| SPY241025C00510000 | 2024-10-15 12:59PM EDT | 510.00 | 72.75 | 70.17 | 70.63 | -1.50 | -2.02% | 2 | 93 | 44.53% |
| SPY241025C00515000 | 2024-10-14 11:50AM EDT | 515.00 | 69.21 | 65.20 | 65.65 | 0.00 | - | 2 | 118 | 41.97% |
| SPY241025C00520000 | 2024-10-11 3:56PM EDT | 520.00 | 60.92 | 60.22 | 60.68 | 0.00 | - | 1 | 92 | 39.47% |
| SPY241025C00525000 | 2024-10-15 1:10PM EDT | 525.00 | 57.50 | 55.43 | 55.58 | +2.06 | +3.72% | 4 | 946 | 35.77% |
| SPY241025C00530000 | 2024-10-15 2:15PM EDT | 530.00 | 51.76 | 50.46 | 50.61 | -3.53 | -6.38% | 3 | 240 | 33.28% |
| SPY241025C00535000 | 2024-10-15 2:15PM EDT | 535.00 | 46.81 | 45.48 | 45.65 | -4.02 | -7.91% | 1 | 150 | 30.82% |
| SPY241025C00537000 | 2024-10-15 1:28PM EDT | 537.00 | 45.09 | 43.51 | 43.66 | -3.26 | -6.74% | 7 | 258 | 29.77% |
| SPY241025C00538000 | 2024-10-15 3:36PM EDT | 538.00 | 41.78 | 42.52 | 42.67 | +1.08 | +2.65% | 1 | 69 | 29.29% |
| SPY241025C00539000 | 2024-10-15 1:46PM EDT | 539.00 | 43.78 | 41.53 | 41.68 | +4.68 | +11.97% | 1 | 152 | 28.80% |
| SPY241025C00540000 | 2024-10-14 3:42PM EDT | 540.00 | 40.54 | 40.54 | 40.69 | -5.45 | -11.85% | 2 | 316 | 28.30% |
| SPY241025C00541000 | 2024-10-14 10:42AM EDT | 541.00 | 43.82 | 39.55 | 39.70 | 0.00 | - | 1 | 62 | 27.81% |
| SPY241025C00542000 | 2024-10-15 9:52AM EDT | 542.00 | 43.76 | 38.55 | 38.71 | +0.90 | +2.10% | 1 | 56 | 27.30% |
| SPY241025C00542500 | 2024-09-30 3:54PM EDT | 542.50 | 34.51 | 38.07 | 38.22 | 0.00 | - | 2 | 113 | 27.09% |
| SPY241025C00543000 | 2024-10-15 3:08PM EDT | 543.00 | 37.16 | 37.58 | 37.73 | -0.56 | -1.48% | 3 | 98 | 26.87% |
| SPY241025C00544000 | 2024-10-11 1:06PM EDT | 544.00 | 36.19 | 36.59 | 36.74 | 0.00 | - | 1 | 63 | 26.36% |
| SPY241025C00545000 | 2024-10-15 1:25PM EDT | 545.00 | 37.44 | 35.61 | 35.75 | +1.35 | +3.74% | 3 | 215 | 25.84% |
| SPY241025C00546000 | 2024-10-14 3:23PM EDT | 546.00 | 37.39 | 34.62 | 34.77 | -2.34 | -5.89% | 2 | 115 | 25.39% |
| SPY241025C00547000 | 2024-10-15 2:16PM EDT | 547.00 | 34.86 | 33.64 | 33.79 | +4.27 | +13.96% | 2 | 79 | 24.93% |
| SPY241025C00547500 | 2024-10-03 3:00PM EDT | 547.50 | 24.40 | 33.15 | 33.30 | 0.00 | - | 1 | 46 | 24.71% |
| SPY241025C00548000 | 2024-10-11 12:51PM EDT | 548.00 | 32.20 | 32.66 | 32.81 | 0.00 | - | 3 | 247 | 24.46% |
| SPY241025C00549000 | 2024-10-15 1:27PM EDT | 549.00 | 33.38 | 31.68 | 31.83 | -1.39 | -4.00% | 6 | 202 | 24.00% |
| SPY241025C00550000 | 2024-10-15 3:24PM EDT | 550.00 | 31.05 | 30.69 | 30.85 | -4.60 | -12.90% | 513 | 2,485 | 23.52% |
| SPY241025C00551000 | 2024-10-14 9:38AM EDT | 551.00 | 32.47 | 29.73 | 29.88 | +0.12 | +0.37% | 1 | 265 | 23.09% |
| SPY241025C00552000 | 2024-10-15 1:39PM EDT | 552.00 | 30.81 | 28.76 | 28.90 | -2.71 | -8.08% | 1 | 206 | 22.60% |
| SPY241025C00552500 | 2024-10-11 10:23AM EDT | 552.50 | 28.72 | 28.26 | 28.42 | 0.00 | - | 5 | 261 | 22.40% |
| SPY241025C00553000 | 2024-10-15 3:05PM EDT | 553.00 | 28.26 | 27.79 | 27.93 | -4.68 | -14.21% | 3 | 361 | 22.15% |
| SPY241025C00554000 | 2024-10-15 1:39PM EDT | 554.00 | 28.78 | 26.81 | 26.97 | -2.99 | -9.41% | 10 | 225 | 21.75% |
| SPY241025C00555000 | 2024-10-15 3:05PM EDT | 555.00 | 25.92 | 25.86 | 26.00 | -4.70 | -15.35% | 10 | 649 | 21.28% |
| SPY241025C00556000 | 2024-10-15 3:05PM EDT | 556.00 | 24.92 | 24.90 | 25.04 | -1.01 | -3.90% | 1 | 290 | 20.85% |
| SPY241025C00557000 | 2024-10-15 2:37PM EDT | 557.00 | 24.98 | 23.95 | 24.09 | -3.53 | -12.38% | 1 | 288 | 20.46% |
| SPY241025C00557500 | 2024-10-14 4:14PM EDT | 557.50 | 28.20 | 23.47 | 23.61 | 0.00 | - | 1 | 670 | 20.23% |
| SPY241025C00558000 | 2024-10-15 10:17AM EDT | 558.00 | 27.19 | 23.00 | 23.13 | -0.60 | -2.16% | 26 | 307 | 20.01% |
| SPY241025C00559000 | 2024-10-14 3:37PM EDT | 559.00 | 27.13 | 22.05 | 22.19 | 0.00 | - | 5 | 324 | 19.63% |
| SPY241025C00560000 | 2024-10-15 4:06PM EDT | 560.00 | 21.38 | 21.11 | 21.24 | -4.38 | -17.00% | 220 | 1,446 | 19.19% |
| SPY241025C00561000 | 2024-10-15 1:10PM EDT | 561.00 | 22.00 | 20.18 | 20.31 | -2.81 | -11.33% | 5 | 283 | 18.82% |
| SPY241025C00562000 | 2024-10-15 3:30PM EDT | 562.00 | 19.36 | 19.25 | 19.38 | -4.78 | -19.80% | 209 | 297 | 18.42% |
| SPY241025C00562500 | 2024-10-14 4:14PM EDT | 562.50 | 23.39 | 18.79 | 18.92 | 0.00 | - | 1 | 535 | 18.24% |
| SPY241025C00563000 | 2024-10-15 2:59PM EDT | 563.00 | 19.21 | 18.33 | 18.46 | -3.83 | -16.62% | 40 | 533 | 18.05% |
| SPY241025C00564000 | 2024-10-14 3:25PM EDT | 564.00 | 22.24 | 17.42 | 17.54 | 0.00 | - | 26 | 460 | 17.65% |
| SPY241025C00565000 | 2024-10-15 3:31PM EDT | 565.00 | 16.43 | 16.52 | 16.64 | -4.56 | -21.72% | 27 | 1,216 | 17.30% |
| SPY241025C00566000 | 2024-10-15 3:30PM EDT | 566.00 | 15.73 | 15.61 | 15.74 | -4.37 | -21.74% | 4 | 492 | 16.93% |
| SPY241025C00567000 | 2024-10-15 2:36PM EDT | 567.00 | 15.64 | 14.74 | 14.85 | -3.57 | -18.58% | 18 | 1,644 | 16.56% |
| SPY241025C00568000 | 2024-10-15 4:02PM EDT | 568.00 | 14.09 | 13.88 | 13.98 | -4.40 | -23.80% | 35 | 1,669 | 16.22% |
| SPY241025C00569000 | 2024-10-15 12:47PM EDT | 569.00 | 12.92 | 13.02 | 13.12 | -4.73 | -26.80% | 30 | 2,046 | 15.89% |
| SPY241025C00570000 | 2024-10-15 3:33PM EDT | 570.00 | 12.76 | 12.18 | 12.27 | -3.76 | -22.76% | 173 | 4,325 | 15.54% |
| SPY241025C00571000 | 2024-10-15 3:45PM EDT | 571.00 | 11.26 | 11.35 | 11.44 | -4.30 | -27.63% | 19 | 2,186 | 15.22% |
| SPY241025C00572000 | 2024-10-15 3:39PM EDT | 572.00 | 10.59 | 10.54 | 10.63 | -4.11 | -27.96% | 37 | 2,701 | 14.91% |
| SPY241025C00573000 | 2024-10-15 3:57PM EDT | 573.00 | 9.62 | 9.76 | 9.83 | -4.34 | -31.09% | 76 | 1,433 | 14.58% |
| SPY241025C00574000 | 2024-10-15 3:58PM EDT | 574.00 | 9.04 | 8.99 | 9.06 | -3.86 | -29.92% | 44 | 1,160 | 14.29% |
| SPY241025C00575000 | 2024-10-15 3:57PM EDT | 575.00 | 8.34 | 8.25 | 8.31 | -3.66 | -30.50% | 425 | 4,212 | 14.00% |
| SPY241025C00576000 | 2024-10-15 3:41PM EDT | 576.00 | 7.58 | 7.53 | 7.58 | -3.55 | -31.90% | 81 | 1,548 | 13.70% |
| SPY241025C00577000 | 2024-10-15 4:02PM EDT | 577.00 | 6.96 | 6.84 | 6.89 | -3.40 | -32.82% | 315 | 1,695 | 13.44% |
| SPY241025C00578000 | 2024-10-15 4:02PM EDT | 578.00 | 6.30 | 6.17 | 6.22 | -3.35 | -34.72% | 820 | 1,129 | 13.17% |
| SPY241025C00579000 | 2024-10-15 4:14PM EDT | 579.00 | 5.60 | 5.55 | 5.58 | -3.51 | -38.53% | 892 | 1,180 | 12.91% |
| SPY241025C00580000 | 2024-10-15 4:14PM EDT | 580.00 | 4.97 | 4.95 | 4.98 | -3.11 | -38.49% | 3,594 | 31,251 | 12.67% |
| SPY241025C00581000 | 2024-10-15 4:14PM EDT | 581.00 | 4.39 | 4.39 | 4.41 | -3.42 | -43.79% | 5,279 | 1,210 | 12.43% |
| SPY241025C00582000 | 2024-10-15 4:09PM EDT | 582.00 | 3.96 | 3.85 | 3.88 | -2.77 | -41.16% | 2,424 | 1,802 | 12.20% |
| SPY241025C00582500 | 2024-10-15 4:01PM EDT | 582.50 | 3.76 | 3.61 | 3.63 | -2.86 | -43.20% | 1,280 | 1,443 | 12.10% |
| SPY241025C00583000 | 2024-10-15 4:01PM EDT | 583.00 | 3.45 | 3.38 | 3.39 | -2.60 | -42.98% | 2,799 | 2,722 | 11.99% |
| SPY241025C00584000 | 2024-10-15 4:13PM EDT | 584.00 | 2.94 | 2.92 | 2.94 | -2.50 | -45.96% | 3,307 | 2,497 | 11.80% |
| SPY241025C00585000 | 2024-10-15 4:14PM EDT | 585.00 | 2.53 | 2.52 | 2.53 | -2.26 | -47.18% | 9,162 | 11,334 | 11.61% |
| SPY241025C00586000 | 2024-10-15 4:12PM EDT | 586.00 | 2.15 | 2.14 | 2.16 | -2.05 | -48.81% | 2,710 | 1,554 | 11.44% |
| SPY241025C00587000 | 2024-10-15 4:05PM EDT | 587.00 | 1.85 | 1.81 | 1.83 | -1.98 | -51.70% | 1,304 | 1,034 | 11.28% |
| SPY241025C00588000 | 2024-10-15 4:11PM EDT | 588.00 | 1.56 | 1.52 | 1.54 | -1.69 | -52.00% | 1,131 | 2,392 | 11.15% |
| SPY241025C00589000 | 2024-10-15 4:11PM EDT | 589.00 | 1.29 | 1.27 | 1.28 | -1.48 | -53.43% | 1,285 | 1,976 | 11.00% |
| SPY241025C00590000 | 2024-10-15 4:14PM EDT | 590.00 | 1.06 | 1.06 | 1.06 | -1.34 | -55.83% | 4,568 | 4,898 | 10.88% |
| SPY241025C00595000 | 2024-10-15 4:00PM EDT | 595.00 | 0.38 | 0.36 | 0.37 | -0.64 | -62.75% | 2,616 | 5,863 | 10.47% |
| SPY241025C00600000 | 2024-10-15 4:11PM EDT | 600.00 | 0.11 | 0.11 | 0.12 | -0.27 | -71.05% | 4,303 | 3,376 | 10.43% |
| SPY241025C00605000 | 2024-10-15 4:13PM EDT | 605.00 | 0.05 | 0.04 | 0.05 | -0.09 | -64.29% | 1,138 | 1,513 | 10.99% |
| SPY241025C00610000 | 2024-10-15 3:59PM EDT | 610.00 | 0.04 | 0.02 | 0.03 | -0.02 | -33.33% | 153 | 1,864 | 12.01% |
| SPY241025C00615000 | 2024-10-15 3:18PM EDT | 615.00 | 0.02 | 0.01 | 0.02 | -0.03 | -60.00% | 83 | 663 | 13.09% |
| SPY241025C00620000 | 2024-10-15 11:28AM EDT | 620.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 3 | 279 | 14.65% |
| SPY241025C00625000 | 2024-10-15 3:15PM EDT | 625.00 | 0.01 | 0.01 | 0.02 | -0.02 | -66.67% | 2 | 235 | 16.21% |
| SPY241025C00630000 | 2024-10-14 3:53PM EDT | 630.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 71 | 243 | 16.60% |
| SPY241025C00635000 | 2024-10-15 10:22AM EDT | 635.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 1 | 62 | 17.97% |
| SPY241025C00640000 | 2024-10-14 2:27PM EDT | 640.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 200 | 585 | 19.53% |
| SPY241025C00645000 | 2024-10-07 9:31AM EDT | 645.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 7 | 294 | 20.70% |
| SPY241025C00650000 | 2024-10-15 3:33PM EDT | 650.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 803 | 221 | 22.27% |
| SPY241025C00655000 | 2024-10-15 10:52AM EDT | 655.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 84 | 23.44% |
| SPY241025C00660000 | 2024-10-14 1:20PM EDT | 660.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 165 | 25.00% |
PutsforOctober 25, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY241025P00300000 | 2024-10-15 1:38PM EDT | 300.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 3,092 | 109.38% |
| SPY241025P00305000 | 2024-10-11 11:58AM EDT | 305.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 928 | 106.25% |
| SPY241025P00310000 | 2024-10-09 10:21AM EDT | 310.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 35 | 1,040 | 103.13% |
| SPY241025P00315000 | 2024-10-09 9:30AM EDT | 315.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 20 | 844 | 100.00% |
| SPY241025P00320000 | 2024-10-14 3:15PM EDT | 320.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 200 | 1,069 | 98.44% |
| SPY241025P00325000 | 2024-10-14 3:13PM EDT | 325.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1,100 | 2,958 | 96.88% |
| SPY241025P00330000 | 2024-10-14 3:10PM EDT | 330.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 400 | 470 | 93.75% |
| SPY241025P00335000 | 2024-10-14 3:35PM EDT | 335.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 210 | 671 | 90.63% |
| SPY241025P00340000 | 2024-10-15 10:54AM EDT | 340.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 488 | 89.06% |
| SPY241025P00345000 | 2024-10-15 10:09AM EDT | 345.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 31 | 545 | 87.50% |
| SPY241025P00350000 | 2024-10-14 9:59AM EDT | 350.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 51 | 2,479 | 84.38% |
| SPY241025P00355000 | 2024-10-14 9:43AM EDT | 355.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 487 | 81.25% |
| SPY241025P00360000 | 2024-10-14 9:33AM EDT | 360.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 44 | 326 | 79.69% |
| SPY241025P00365000 | 2024-10-15 3:40PM EDT | 365.00 | 0.01 | 0.00 | 0.01 | -0.03 | -75.00% | 350 | 392 | 78.13% |
| SPY241025P00370000 | 2024-10-15 3:42PM EDT | 370.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 1,650 | 2,568 | 75.00% |
| SPY241025P00375000 | 2024-10-15 9:54AM EDT | 375.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 200 | 4,578 | 73.44% |
| SPY241025P00380000 | 2024-10-14 2:56PM EDT | 380.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 3,087 | 3,099 | 71.88% |
| SPY241025P00385000 | 2024-10-15 10:25AM EDT | 385.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 267 | 84,632 | 68.75% |
| SPY241025P00390000 | 2024-10-15 4:10PM EDT | 390.00 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 942 | 1,854 | 73.44% |
| SPY241025P00395000 | 2024-10-15 1:07PM EDT | 395.00 | 0.02 | 0.01 | 0.02 | -0.01 | -33.33% | 18 | 1,262 | 71.09% |
| SPY241025P00400000 | 2024-10-15 3:47PM EDT | 400.00 | 0.02 | 0.01 | 0.02 | -0.01 | -33.33% | 417 | 2,377 | 68.75% |
| SPY241025P00405000 | 2024-10-15 1:29PM EDT | 405.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 1,001 | 1,303 | 66.41% |
| SPY241025P00410000 | 2024-10-15 10:34AM EDT | 410.00 | 0.03 | 0.01 | 0.02 | -0.02 | -40.00% | 1 | 384 | 64.84% |
| SPY241025P00415000 | 2024-10-15 11:37AM EDT | 415.00 | 0.02 | 0.02 | 0.03 | -0.02 | -50.00% | 134 | 490 | 65.23% |
| SPY241025P00420000 | 2024-10-15 10:03AM EDT | 420.00 | 0.02 | 0.02 | 0.03 | -0.02 | -50.00% | 1 | 1,877 | 63.28% |
| SPY241025P00425000 | 2024-10-15 2:16PM EDT | 425.00 | 0.03 | 0.02 | 0.03 | -0.01 | -25.00% | 7 | 3,537 | 60.94% |
| SPY241025P00430000 | 2024-10-14 1:52PM EDT | 430.00 | 0.05 | 0.02 | 0.03 | 0.00 | - | 7 | 2,843 | 58.59% |
| SPY241025P00435000 | 2024-10-15 1:31PM EDT | 435.00 | 0.05 | 0.03 | 0.04 | 0.00 | - | 41 | 152,060 | 58.59% |
| SPY241025P00440000 | 2024-10-15 3:24PM EDT | 440.00 | 0.04 | 0.03 | 0.04 | -0.01 | -20.00% | 56 | 2,400 | 56.25% |
| SPY241025P00445000 | 2024-10-15 4:12PM EDT | 445.00 | 0.04 | 0.03 | 0.04 | -0.02 | -33.33% | 9 | 1,340 | 54.30% |
| SPY241025P00450000 | 2024-10-15 11:26AM EDT | 450.00 | 0.05 | 0.04 | 0.05 | -0.01 | -16.67% | 673 | 1,298 | 53.52% |
| SPY241025P00455000 | 2024-10-15 4:01PM EDT | 455.00 | 0.05 | 0.04 | 0.05 | -0.02 | -28.57% | 14 | 659 | 51.17% |
| SPY241025P00460000 | 2024-10-15 2:38PM EDT | 460.00 | 0.06 | 0.05 | 0.06 | -0.03 | -33.33% | 115 | 1,065 | 50.20% |
| SPY241025P00465000 | 2024-10-14 12:35PM EDT | 465.00 | 0.09 | 0.06 | 0.07 | 0.00 | - | 13 | 1,247 | 49.32% |
| SPY241025P00470000 | 2024-10-15 4:02PM EDT | 470.00 | 0.07 | 0.06 | 0.07 | -0.02 | -22.22% | 1,624 | 3,660 | 47.17% |
| SPY241025P00475000 | 2024-10-15 4:03PM EDT | 475.00 | 0.08 | 0.07 | 0.08 | -0.02 | -20.00% | 900 | 3,301 | 45.70% |
| SPY241025P00480000 | 2024-10-15 4:09PM EDT | 480.00 | 0.08 | 0.08 | 0.09 | -0.03 | -27.27% | 1,071 | 3,283 | 44.14% |
| SPY241025P00485000 | 2024-10-15 2:52PM EDT | 485.00 | 0.11 | 0.08 | 0.09 | -0.01 | -8.33% | 56 | 78,499 | 41.99% |
| SPY241025P00490000 | 2024-10-15 3:38PM EDT | 490.00 | 0.10 | 0.09 | 0.10 | -0.03 | -23.08% | 275 | 5,078 | 40.33% |
| SPY241025P00495000 | 2024-10-15 4:03PM EDT | 495.00 | 0.11 | 0.10 | 0.11 | -0.04 | -26.67% | 350 | 4,714 | 38.57% |
| SPY241025P00500000 | 2024-10-15 4:10PM EDT | 500.00 | 0.12 | 0.12 | 0.13 | -0.04 | -25.00% | 129 | 3,265 | 37.21% |
| SPY241025P00505000 | 2024-10-15 3:49PM EDT | 505.00 | 0.15 | 0.13 | 0.14 | -0.01 | -6.25% | 83 | 2,427 | 35.35% |
| SPY241025P00510000 | 2024-10-15 3:49PM EDT | 510.00 | 0.15 | 0.14 | 0.15 | -0.04 | -21.05% | 164 | 2,964 | 33.45% |
| SPY241025P00515000 | 2024-10-15 4:06PM EDT | 515.00 | 0.16 | 0.16 | 0.17 | -0.04 | -20.00% | 182 | 3,200 | 31.74% |
| SPY241025P00520000 | 2024-10-15 4:14PM EDT | 520.00 | 0.18 | 0.18 | 0.19 | -0.03 | -14.29% | 366 | 3,092 | 29.98% |
| SPY241025P00525000 | 2024-10-15 4:14PM EDT | 525.00 | 0.20 | 0.20 | 0.21 | -0.03 | -13.04% | 448 | 5,160 | 28.13% |
| SPY241025P00530000 | 2024-10-15 3:40PM EDT | 530.00 | 0.25 | 0.22 | 0.23 | 0.00 | - | 1,208 | 4,094 | 26.22% |
| SPY241025P00535000 | 2024-10-15 3:53PM EDT | 535.00 | 0.25 | 0.25 | 0.26 | -0.02 | -7.41% | 716 | 7,705 | 24.37% |
| SPY241025P00537000 | 2024-10-15 3:51PM EDT | 537.00 | 0.27 | 0.26 | 0.27 | -0.02 | -6.90% | 168 | 1,076 | 23.56% |
| SPY241025P00538000 | 2024-10-15 2:48PM EDT | 538.00 | 0.30 | 0.27 | 0.28 | +0.01 | +3.45% | 436 | 2,204 | 23.24% |
| SPY241025P00539000 | 2024-10-15 3:40PM EDT | 539.00 | 0.32 | 0.28 | 0.29 | +0.02 | +6.67% | 207 | 1,170 | 22.90% |
| SPY241025P00540000 | 2024-10-15 3:48PM EDT | 540.00 | 0.29 | 0.29 | 0.30 | -0.02 | -6.45% | 527 | 4,262 | 22.53% |
| SPY241025P00541000 | 2024-10-15 4:07PM EDT | 541.00 | 0.30 | 0.29 | 0.31 | -0.01 | -3.23% | 880 | 949 | 22.19% |
| SPY241025P00542000 | 2024-10-15 3:42PM EDT | 542.00 | 0.33 | 0.31 | 0.32 | 0.00 | - | 62 | 1,898 | 21.83% |
| SPY241025P00542500 | 2024-10-15 10:25AM EDT | 542.50 | 0.27 | 0.31 | 0.32 | -0.04 | -12.90% | 167 | 515 | 21.58% |
| SPY241025P00543000 | 2024-10-15 3:55PM EDT | 543.00 | 0.32 | 0.32 | 0.33 | 0.00 | - | 164 | 565 | 21.46% |
| SPY241025P00544000 | 2024-10-15 4:11PM EDT | 544.00 | 0.33 | 0.33 | 0.34 | -0.01 | -2.94% | 234 | 963 | 21.07% |
| SPY241025P00545000 | 2024-10-15 4:14PM EDT | 545.00 | 0.34 | 0.34 | 0.35 | -0.01 | -2.86% | 148 | 8,368 | 20.70% |
| SPY241025P00546000 | 2024-10-15 3:29PM EDT | 546.00 | 0.39 | 0.36 | 0.37 | +0.03 | +8.33% | 240 | 1,728 | 20.41% |
| SPY241025P00547000 | 2024-10-15 3:44PM EDT | 547.00 | 0.38 | 0.37 | 0.38 | +0.01 | +2.70% | 226 | 592 | 20.02% |
| SPY241025P00547500 | 2024-10-15 3:49PM EDT | 547.50 | 0.39 | 0.38 | 0.38 | +0.01 | +2.63% | 4 | 160 | 19.75% |
| SPY241025P00548000 | 2024-10-15 4:12PM EDT | 548.00 | 0.39 | 0.39 | 0.40 | +0.01 | +2.63% | 67 | 717 | 19.70% |
| SPY241025P00549000 | 2024-10-15 4:00PM EDT | 549.00 | 0.40 | 0.41 | 0.42 | +0.01 | +2.56% | 12 | 401 | 19.39% |
| SPY241025P00550000 | 2024-10-15 3:59PM EDT | 550.00 | 0.43 | 0.43 | 0.44 | +0.02 | +4.88% | 1,686 | 11,908 | 19.06% |
| SPY241025P00551000 | 2024-10-15 4:07PM EDT | 551.00 | 0.44 | 0.45 | 0.47 | +0.01 | +2.33% | 77 | 946 | 18.80% |
| SPY241025P00552000 | 2024-10-15 3:33PM EDT | 552.00 | 0.55 | 0.47 | 0.49 | +0.10 | +22.22% | 50 | 442 | 18.43% |
| SPY241025P00552500 | 2024-10-15 3:49PM EDT | 552.50 | 0.50 | 0.49 | 0.51 | +0.05 | +11.11% | 378 | 1,329 | 18.32% |
| SPY241025P00553000 | 2024-10-15 3:41PM EDT | 553.00 | 0.56 | 0.51 | 0.52 | +0.10 | +21.74% | 447 | 1,489 | 18.14% |
| SPY241025P00554000 | 2024-10-15 4:08PM EDT | 554.00 | 0.53 | 0.54 | 0.55 | +0.04 | +8.16% | 1,047 | 834 | 17.82% |
| SPY241025P00555000 | 2024-10-15 4:13PM EDT | 555.00 | 0.57 | 0.58 | 0.59 | +0.07 | +14.00% | 1,489 | 23,287 | 17.57% |
| SPY241025P00556000 | 2024-10-15 3:14PM EDT | 556.00 | 0.59 | 0.61 | 0.63 | +0.06 | +11.32% | 277 | 1,368 | 17.29% |
| SPY241025P00557000 | 2024-10-15 3:49PM EDT | 557.00 | 0.66 | 0.66 | 0.67 | +0.12 | +22.22% | 962 | 1,561 | 16.98% |
| SPY241025P00557500 | 2024-10-15 4:14PM EDT | 557.50 | 0.69 | 0.68 | 0.70 | +0.11 | +18.97% | 119 | 699 | 16.88% |
| SPY241025P00558000 | 2024-10-15 4:12PM EDT | 558.00 | 0.71 | 0.70 | 0.72 | +0.13 | +22.41% | 95 | 831 | 16.71% |
| SPY241025P00559000 | 2024-10-15 4:02PM EDT | 559.00 | 0.75 | 0.76 | 0.77 | +0.12 | +19.05% | 1,232 | 1,019 | 16.42% |
| SPY241025P00560000 | 2024-10-15 4:14PM EDT | 560.00 | 0.83 | 0.81 | 0.83 | +0.16 | +23.88% | 6,891 | 11,196 | 16.16% |
| SPY241025P00561000 | 2024-10-15 3:59PM EDT | 561.00 | 0.82 | 0.88 | 0.90 | +0.12 | +17.14% | 602 | 3,767 | 15.92% |
| SPY241025P00562000 | 2024-10-15 3:59PM EDT | 562.00 | 0.91 | 0.95 | 0.96 | +0.16 | +21.33% | 664 | 1,096 | 15.60% |
| SPY241025P00562500 | 2024-10-15 3:55PM EDT | 562.50 | 0.97 | 0.99 | 1.00 | +0.21 | +27.63% | 224 | 1,449 | 15.48% |
| SPY241025P00563000 | 2024-10-15 3:57PM EDT | 563.00 | 1.06 | 1.03 | 1.04 | +0.28 | +35.90% | 992 | 1,408 | 15.35% |
| SPY241025P00564000 | 2024-10-15 3:58PM EDT | 564.00 | 1.13 | 1.11 | 1.13 | +0.29 | +34.52% | 597 | 1,528 | 15.11% |
| SPY241025P00565000 | 2024-10-15 4:14PM EDT | 565.00 | 1.22 | 1.21 | 1.23 | +0.31 | +34.07% | 4,837 | 10,848 | 14.87% |
| SPY241025P00566000 | 2024-10-15 3:59PM EDT | 566.00 | 1.31 | 1.31 | 1.33 | +0.34 | +35.05% | 6,211 | 1,889 | 14.59% |
| SPY241025P00567000 | 2024-10-15 4:08PM EDT | 567.00 | 1.40 | 1.43 | 1.45 | +0.36 | +34.62% | 1,221 | 1,123 | 14.36% |
| SPY241025P00568000 | 2024-10-15 4:08PM EDT | 568.00 | 1.52 | 1.56 | 1.58 | +0.38 | +33.33% | 740 | 1,969 | 14.11% |
| SPY241025P00569000 | 2024-10-15 4:05PM EDT | 569.00 | 1.65 | 1.70 | 1.72 | +0.43 | +35.25% | 2,483 | 2,575 | 13.86% |
| SPY241025P00570000 | 2024-10-15 4:13PM EDT | 570.00 | 1.85 | 1.86 | 1.88 | +0.56 | +43.41% | 11,808 | 14,756 | 13.62% |
| SPY241025P00571000 | 2024-10-15 4:14PM EDT | 571.00 | 2.03 | 2.03 | 2.05 | +0.62 | +43.97% | 1,112 | 2,133 | 13.37% |
| SPY241025P00572000 | 2024-10-15 4:12PM EDT | 572.00 | 2.22 | 2.22 | 2.24 | +0.69 | +45.10% | 1,383 | 2,405 | 13.13% |
| SPY241025P00573000 | 2024-10-15 4:12PM EDT | 573.00 | 2.43 | 2.43 | 2.45 | +0.78 | +47.27% | 667 | 1,781 | 12.89% |
| SPY241025P00574000 | 2024-10-15 4:12PM EDT | 574.00 | 2.66 | 2.66 | 2.69 | +0.90 | +51.14% | 3,782 | 1,310 | 12.68% |
| SPY241025P00575000 | 2024-10-15 4:14PM EDT | 575.00 | 2.92 | 2.92 | 2.95 | +1.01 | +52.88% | 5,170 | 5,073 | 12.45% |
| SPY241025P00576000 | 2024-10-15 4:14PM EDT | 576.00 | 3.20 | 3.20 | 3.22 | +1.08 | +50.94% | 1,484 | 2,410 | 12.19% |
| SPY241025P00577000 | 2024-10-15 3:59PM EDT | 577.00 | 3.37 | 3.51 | 3.54 | +1.08 | +47.16% | 1,923 | 1,158 | 11.99% |
| SPY241025P00578000 | 2024-10-15 4:14PM EDT | 578.00 | 3.87 | 3.86 | 3.89 | +1.34 | +52.96% | 1,612 | 1,490 | 11.79% |
| SPY241025P00579000 | 2024-10-15 4:14PM EDT | 579.00 | 4.25 | 4.23 | 4.26 | +1.47 | +52.88% | 1,435 | 1,696 | 11.57% |
| SPY241025P00580000 | 2024-10-15 4:14PM EDT | 580.00 | 4.64 | 4.64 | 4.67 | +1.66 | +55.70% | 29,824 | 5,212 | 11.35% |
| SPY241025P00581000 | 2024-10-15 3:59PM EDT | 581.00 | 4.91 | 5.08 | 5.12 | +1.66 | +51.08% | 3,430 | 1,252 | 11.16% |
| SPY241025P00582000 | 2024-10-15 4:14PM EDT | 582.00 | 5.57 | 5.57 | 5.61 | +2.00 | +56.02% | 2,182 | 670 | 10.97% |
| SPY241025P00582500 | 2024-10-15 3:59PM EDT | 582.50 | 5.69 | 5.82 | 5.87 | +1.95 | +52.14% | 630 | 269 | 10.88% |
| SPY241025P00583000 | 2024-10-15 4:08PM EDT | 583.00 | 6.00 | 6.06 | 6.14 | +2.10 | +53.85% | 1,954 | 813 | 10.79% |
| SPY241025P00584000 | 2024-10-15 3:53PM EDT | 584.00 | 6.61 | 6.65 | 6.71 | +2.34 | +54.80% | 1,916 | 752 | 10.60% |
| SPY241025P00585000 | 2024-10-15 4:02PM EDT | 585.00 | 7.10 | 7.25 | 7.33 | +2.32 | +48.54% | 9,525 | 6,624 | 10.46% |
| SPY241025P00586000 | 2024-10-15 3:48PM EDT | 586.00 | 7.90 | 7.90 | 7.99 | +2.64 | +50.19% | 282 | 317 | 10.31% |
| SPY241025P00587000 | 2024-10-15 4:12PM EDT | 587.00 | 8.60 | 8.60 | 8.69 | +2.95 | +52.21% | 438 | 58 | 10.18% |
| SPY241025P00588000 | 2024-10-15 3:53PM EDT | 588.00 | 8.98 | 9.33 | 9.43 | +2.72 | +43.45% | 31 | 77 | 10.06% |
| SPY241025P00589000 | 2024-10-15 3:06PM EDT | 589.00 | 10.60 | 10.10 | 10.21 | +3.75 | +54.74% | 89 | 114 | 9.96% |
| SPY241025P00590000 | 2024-10-15 4:11PM EDT | 590.00 | 10.96 | 10.91 | 11.04 | +3.46 | +46.13% | 789 | 470 | 9.94% |
| SPY241025P00595000 | 2024-10-15 3:54PM EDT | 595.00 | 14.91 | 15.49 | 15.64 | +3.65 | +32.42% | 41 | 275 | 10.82% |
| SPY241025P00600000 | 2024-10-15 3:32PM EDT | 600.00 | 20.89 | 20.35 | 20.78 | +5.22 | +33.31% | 40 | 391 | 14.31% |
| SPY241025P00605000 | 2024-10-10 10:03AM EDT | 605.00 | 29.16 | 25.35 | 25.78 | 0.00 | - | 2 | 0 | 16.85% |
| SPY241025P00610000 | 2024-10-14 10:01AM EDT | 610.00 | 26.72 | 30.35 | 30.78 | 0.00 | - | - | 0 | 19.30% |
| SPY241025P00615000 | 2024-10-15 11:46AM EDT | 615.00 | 33.16 | 35.35 | 35.74 | -9.88 | -22.96% | 1 | 0 | 21.31% |
| SPY241025P00620000 | 2024-10-07 9:42AM EDT | 620.00 | 48.70 | 40.35 | 40.74 | 0.00 | - | 3 | 0 | 23.58% |
| SPY241025P00625000 | 2024-09-20 3:48PM EDT | 625.00 | 56.44 | 45.35 | 45.74 | 0.00 | - | 1 | 0 | 25.81% |
| SPY241025P00630000 | 2024-10-11 11:25AM EDT | 630.00 | 50.89 | 50.35 | 50.74 | 0.00 | - | 2 | 0 | 27.95% |
| SPY241025P00635000 | 2024-09-24 12:15PM EDT | 635.00 | 64.25 | 55.35 | 55.79 | 0.00 | - | - | 0 | 30.60% |
| SPY241025P00640000 | 2024-10-14 9:41AM EDT | 640.00 | 57.92 | 60.35 | 60.79 | 0.00 | - | 1 | 0 | 32.69% |
| SPY241025P00645000 | 2024-10-03 1:23PM EDT | 645.00 | 78.25 | 65.35 | 65.79 | 0.00 | - | - | 0 | 34.74% |
| SPY241025P00650000 | 2024-10-15 3:59PM EDT | 650.00 | 70.50 | 70.35 | 70.79 | -4.01 | -5.38% | 2 | 1 | 36.77% |
| SPY241025P00655000 | 2024-10-10 3:40PM EDT | 655.00 | 79.53 | 75.35 | 75.79 | 0.00 | - | - | - | 38.75% |
| SPY241025P00660000 | 2024-10-14 2:43PM EDT | 660.00 | 75.41 | 80.35 | 80.79 | 0.00 | - | 1 | 0 | 40.70% |
© 2024 Yahoo. All rights reserved.