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 31, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY241031C00340000 | 2024-09-09 11:53AM EDT | 340.00 | 207.19 | 222.82 | 223.78 | 0.00 | - | 18 | 64 | 64.65% |
| SPY241031C00345000 | 2024-08-21 3:53PM EDT | 345.00 | 218.07 | 217.86 | 218.82 | 0.00 | - | 22 | 15 | 63.72% |
| SPY241031C00350000 | 2024-09-12 2:42PM EDT | 350.00 | 210.24 | 212.90 | 213.86 | 0.00 | - | 2 | 50 | 62.70% |
| SPY241031C00355000 | 2024-08-21 3:53PM EDT | 355.00 | 208.21 | 207.95 | 208.90 | 0.00 | - | 2 | 4 | 61.74% |
| SPY241031C00360000 | 2024-09-12 2:04PM EDT | 360.00 | 200.40 | 202.99 | 203.94 | 0.00 | - | 16 | 447 | 60.67% |
| SPY241031C00365000 | 2024-08-19 10:07AM EDT | 365.00 | 192.81 | 198.04 | 198.98 | 0.00 | - | 6 | 3 | 59.62% |
| SPY241031C00370000 | 2024-07-01 11:14AM EDT | 370.00 | 180.19 | 184.97 | 186.73 | 0.00 | - | 4 | 52 | 0.00% |
| SPY241031C00375000 | 2024-06-18 1:57PM EDT | 375.00 | 178.87 | 182.81 | 183.81 | 0.00 | - | - | 6 | 0.00% |
| SPY241031C00380000 | 2024-06-21 3:57PM EDT | 380.00 | 171.89 | 173.59 | 174.44 | 0.00 | - | 4 | 56 | 0.00% |
| SPY241031C00385000 | 2024-09-16 12:05PM EDT | 385.00 | 177.06 | 178.22 | 179.15 | +1.46 | +0.83% | 11 | 84 | 55.09% |
| SPY241031C00390000 | 2024-06-24 12:26PM EDT | 390.00 | 163.50 | 157.08 | 158.44 | 0.00 | - | 2 | 64 | 0.00% |
| SPY241031C00395000 | 2024-07-10 11:32AM EDT | 395.00 | 168.95 | 140.56 | 142.22 | 0.00 | - | 2 | 105 | 0.00% |
| SPY241031C00400000 | 2024-09-13 11:56AM EDT | 400.00 | 163.86 | 163.37 | 164.28 | 0.00 | - | 157 | 113 | 51.56% |
| SPY241031C00405000 | 2024-08-09 1:12PM EDT | 405.00 | 131.95 | 136.90 | 137.96 | 0.00 | - | 8 | 1 | 0.00% |
| SPY241031C00410000 | 2024-09-05 11:48AM EDT | 410.00 | 140.81 | 153.48 | 154.38 | 0.00 | - | 15 | 52 | 52.45% |
| SPY241031C00415000 | 2024-09-06 12:23PM EDT | 415.00 | 128.30 | 148.53 | 149.43 | 0.00 | - | 20 | 32 | 51.09% |
| SPY241031C00420000 | 2024-08-15 9:30AM EDT | 420.00 | 131.90 | 142.76 | 143.96 | 0.00 | - | 10 | 116 | 46.24% |
| SPY241031C00425000 | 2024-09-11 2:33PM EDT | 425.00 | 128.30 | 138.65 | 139.54 | 0.00 | - | 20 | 57 | 48.38% |
| SPY241031C00430000 | 2024-08-28 2:32PM EDT | 430.00 | 128.95 | 133.71 | 134.59 | 0.00 | - | 3 | 17 | 46.99% |
| SPY241031C00435000 | 2024-09-11 1:45PM EDT | 435.00 | 117.00 | 128.77 | 129.65 | 0.00 | - | 14 | 28 | 45.64% |
| SPY241031C00440000 | 2024-09-13 1:35PM EDT | 440.00 | 124.30 | 123.83 | 124.71 | 0.00 | - | 4 | 86 | 44.28% |
| SPY241031C00445000 | 2024-09-13 1:37PM EDT | 445.00 | 119.36 | 118.90 | 119.77 | 0.00 | - | 1 | 51 | 42.91% |
| SPY241031C00450000 | 2024-09-13 2:38PM EDT | 450.00 | 113.31 | 113.97 | 114.84 | 0.00 | - | 4 | 1,207 | 41.58% |
| SPY241031C00455000 | 2024-09-11 10:04AM EDT | 455.00 | 92.12 | 109.05 | 109.91 | 0.00 | - | 1 | 227 | 40.23% |
| SPY241031C00458000 | 2024-08-27 1:00PM EDT | 458.00 | 106.80 | 106.10 | 106.95 | 0.00 | - | 2 | 4 | 39.41% |
| SPY241031C00459000 | 2024-08-16 2:40PM EDT | 459.00 | 100.05 | 104.30 | 105.45 | 0.00 | - | 1 | 1 | 36.80% |
| SPY241031C00460000 | 2024-09-13 11:33AM EDT | 460.00 | 104.11 | 104.13 | 104.99 | 0.00 | - | 13 | 85 | 38.92% |
| SPY241031C00461000 | 2024-08-28 10:09AM EDT | 461.00 | 103.96 | 103.15 | 104.00 | 0.00 | - | 279 | 276 | 38.62% |
| SPY241031C00462000 | 2024-09-13 3:13PM EDT | 462.00 | 101.55 | 102.16 | 103.02 | 0.00 | - | 2 | 3 | 38.37% |
| SPY241031C00463000 | 2024-08-28 2:43PM EDT | 463.00 | 96.81 | 101.18 | 102.03 | 0.00 | - | 924 | 930 | 38.08% |
| SPY241031C00464000 | 2024-09-11 1:07PM EDT | 464.00 | 87.70 | 100.20 | 101.05 | 0.00 | - | - | 1 | 37.83% |
| SPY241031C00465000 | 2024-09-10 11:50AM EDT | 465.00 | 84.02 | 99.22 | 100.07 | 0.00 | - | 1 | 17 | 37.57% |
| SPY241031C00466000 | 2024-08-28 10:09AM EDT | 466.00 | 99.03 | 98.24 | 99.08 | 0.00 | - | 2 | 20 | 37.28% |
| SPY241031C00467000 | 2024-08-27 11:26AM EDT | 467.00 | 98.02 | 97.25 | 98.10 | 0.00 | - | 400 | 424 | 37.02% |
| SPY241031C00468000 | 2024-09-03 12:03PM EDT | 468.00 | 91.82 | 96.27 | 97.12 | 0.00 | - | 2 | 12 | 36.77% |
| SPY241031C00469000 | 2024-08-28 2:32PM EDT | 469.00 | 91.12 | 95.29 | 96.14 | 0.00 | - | 1 | 3 | 36.52% |
| SPY241031C00470000 | 2024-09-13 3:50PM EDT | 470.00 | 93.99 | 94.31 | 95.16 | 0.00 | - | 4 | 38 | 36.26% |
| SPY241031C00471000 | 2024-09-09 12:14PM EDT | 471.00 | 78.99 | 93.33 | 94.18 | 0.00 | - | 1 | 402 | 36.00% |
| SPY241031C00472000 | 2024-08-27 1:47PM EDT | 472.00 | 93.83 | 92.35 | 93.20 | 0.00 | - | 2 | 4 | 35.74% |
| SPY241031C00473000 | 2024-09-03 12:46PM EDT | 473.00 | 86.16 | 91.38 | 92.22 | 0.00 | - | 1 | 2 | 35.48% |
| SPY241031C00474000 | 2024-08-28 2:05PM EDT | 474.00 | 86.03 | 90.40 | 91.24 | 0.00 | - | 1 | 2 | 35.22% |
| SPY241031C00475000 | 2024-09-13 11:37AM EDT | 475.00 | 89.49 | 89.42 | 90.26 | 0.00 | - | 7 | 230 | 34.96% |
| SPY241031C00476000 | 2024-09-03 3:51PM EDT | 476.00 | 79.92 | 88.44 | 89.28 | 0.00 | - | 1 | 7 | 34.69% |
| SPY241031C00477000 | 2024-08-28 10:24AM EDT | 477.00 | 88.16 | 87.47 | 88.30 | 0.00 | - | 1 | 7 | 34.42% |
| SPY241031C00478000 | 2024-08-29 12:25PM EDT | 478.00 | 89.56 | 86.49 | 87.32 | 0.00 | - | 1 | 5 | 34.16% |
| SPY241031C00479000 | 2024-08-05 9:42AM EDT | 479.00 | 57.08 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| SPY241031C00480000 | 2024-09-11 2:09PM EDT | 480.00 | 73.66 | 84.54 | 85.37 | 0.00 | - | 6 | 65 | 33.66% |
| SPY241031C00481000 | 2024-08-05 9:43AM EDT | 481.00 | 55.41 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| SPY241031C00482000 | 2024-08-27 11:01AM EDT | 482.00 | 84.22 | 82.59 | 83.42 | 0.00 | - | - | 250 | 33.15% |
| SPY241031C00483000 | 2024-09-06 10:44AM EDT | 483.00 | 65.15 | 81.62 | 82.44 | 0.00 | - | 2 | 5 | 32.88% |
| SPY241031C00484000 | 2024-07-11 11:25AM EDT | 484.00 | 82.38 | 57.07 | 58.48 | 0.00 | - | 1 | 0 | 0.00% |
| SPY241031C00485000 | 2024-09-16 9:50AM EDT | 485.00 | 79.46 | 79.67 | 80.49 | +14.16 | +21.68% | 7 | 84 | 32.37% |
| SPY241031C00486000 | 2024-07-29 1:49PM EDT | 486.00 | 68.14 | 75.43 | 78.41 | 0.00 | - | 1 | 1 | 28.14% |
| SPY241031C00487000 | 2024-09-12 4:02PM EDT | 487.00 | 74.75 | 77.73 | 78.55 | 0.00 | - | 1 | 32 | 31.88% |
| SPY241031C00488000 | 2024-08-12 3:42PM EDT | 488.00 | 53.74 | 69.25 | 70.34 | 0.00 | - | 8 | 11 | 0.00% |
| SPY241031C00489000 | 2024-09-06 1:38PM EDT | 489.00 | 57.21 | 75.79 | 76.61 | 0.00 | - | 1 | 3 | 31.38% |
| SPY241031C00490000 | 2024-09-12 1:24PM EDT | 490.00 | 73.76 | 74.82 | 75.64 | +2.77 | +3.90% | 1 | 247 | 31.13% |
| SPY241031C00491000 | 2024-08-08 11:15AM EDT | 491.00 | 48.63 | 54.49 | 55.38 | 0.00 | - | 4 | 23 | 0.00% |
| SPY241031C00492000 | 2024-08-29 2:38PM EDT | 492.00 | 71.02 | 72.89 | 73.70 | 0.00 | - | 7 | 8 | 30.63% |
| SPY241031C00493000 | 2024-09-12 10:22AM EDT | 493.00 | 66.30 | 71.93 | 72.73 | 0.00 | - | 5 | 7 | 30.37% |
| SPY241031C00494000 | 2024-08-12 1:02PM EDT | 494.00 | 48.61 | 63.54 | 64.63 | 0.00 | - | 3 | 6 | 0.00% |
| SPY241031C00495000 | 2024-09-16 3:08PM EDT | 495.00 | 70.41 | 70.00 | 70.80 | +6.26 | +9.76% | 1 | 19 | 29.88% |
| SPY241031C00496000 | 2024-09-03 11:28AM EDT | 496.00 | 65.61 | 69.03 | 69.84 | 0.00 | - | - | 10 | 29.65% |
| SPY241031C00497000 | 2024-09-05 11:33AM EDT | 497.00 | 56.92 | 68.07 | 68.87 | 0.00 | - | 1 | 12 | 29.39% |
| SPY241031C00498000 | 2024-09-04 3:16PM EDT | 498.00 | 58.26 | 67.11 | 67.91 | 0.00 | - | 3 | 125 | 29.15% |
| SPY241031C00499000 | 2024-09-06 10:43AM EDT | 499.00 | 50.70 | 66.15 | 66.95 | 0.00 | - | 6 | 13 | 28.91% |
| SPY241031C00500000 | 2024-09-16 3:35PM EDT | 500.00 | 65.63 | 65.20 | 65.99 | +1.44 | +2.24% | 3 | 130 | 28.68% |
| SPY241031C00501000 | 2024-09-04 9:41AM EDT | 501.00 | 56.96 | 64.24 | 65.03 | 0.00 | - | 1 | 7 | 28.43% |
| SPY241031C00502000 | 2024-09-11 4:06PM EDT | 502.00 | 56.53 | 63.29 | 64.07 | 0.00 | - | 15 | 41 | 28.18% |
| SPY241031C00503000 | 2024-09-13 10:52AM EDT | 503.00 | 62.07 | 62.33 | 63.12 | 0.00 | - | 7 | 64 | 27.96% |
| SPY241031C00504000 | 2024-08-06 10:52AM EDT | 504.00 | 39.13 | 50.60 | 53.23 | 0.00 | - | 3 | 10 | 0.00% |
| SPY241031C00505000 | 2024-09-12 10:54AM EDT | 505.00 | 54.59 | 60.43 | 61.21 | 0.00 | - | 30 | 57 | 27.48% |
| SPY241031C00506000 | 2024-09-06 3:10PM EDT | 506.00 | 42.90 | 59.48 | 60.26 | 0.00 | - | 1 | 54 | 27.25% |
| SPY241031C00507000 | 2024-09-03 3:40PM EDT | 507.00 | 51.09 | 58.53 | 59.31 | 0.00 | - | 2 | 71 | 27.01% |
| SPY241031C00508000 | 2024-06-20 10:20AM EDT | 508.00 | 53.27 | 51.88 | 52.52 | 0.00 | - | 2 | 39 | 0.00% |
| SPY241031C00509000 | 2024-08-30 11:55AM EDT | 509.00 | 55.41 | 56.64 | 57.41 | 0.00 | - | 1 | 29 | 26.54% |
| SPY241031C00510000 | 2024-09-10 9:36AM EDT | 510.00 | 44.03 | 55.70 | 56.46 | 0.00 | - | 5 | 226 | 26.29% |
| SPY241031C00511000 | 2024-08-28 3:01PM EDT | 511.00 | 53.89 | 54.76 | 55.52 | 0.00 | - | 2 | 127 | 26.07% |
| SPY241031C00512000 | 2024-08-06 2:24PM EDT | 512.00 | 33.69 | 43.31 | 46.11 | 0.00 | - | 84 | 87 | 0.00% |
| SPY241031C00513000 | 2024-08-12 10:37AM EDT | 513.00 | 34.20 | 34.90 | 35.60 | 0.00 | - | 20 | 121 | 0.00% |
| SPY241031C00514000 | 2024-09-06 11:46AM EDT | 514.00 | 35.95 | 51.95 | 52.70 | 0.00 | - | 12 | 150 | 25.39% |
| SPY241031C00515000 | 2024-09-13 4:03PM EDT | 515.00 | 50.71 | 51.02 | 51.77 | 0.00 | - | 13 | 283 | 25.17% |
| SPY241031C00516000 | 2024-08-28 3:58PM EDT | 516.00 | 49.72 | 50.09 | 50.83 | 0.00 | - | 9 | 120 | 24.93% |
| SPY241031C00517000 | 2024-09-13 3:51PM EDT | 517.00 | 48.77 | 49.16 | 49.90 | 0.00 | - | 15 | 141 | 24.71% |
| SPY241031C00518000 | 2024-09-16 9:57AM EDT | 518.00 | 48.69 | 48.24 | 48.97 | +2.17 | +4.66% | 5 | 651 | 24.49% |
| SPY241031C00519000 | 2024-09-11 10:11AM EDT | 519.00 | 32.25 | 47.31 | 48.05 | 0.00 | - | 20 | 92 | 24.27% |
| SPY241031C00520000 | 2024-09-16 3:22PM EDT | 520.00 | 46.43 | 46.39 | 47.12 | -0.57 | -1.21% | 2 | 464 | 24.04% |
| SPY241031C00521000 | 2024-09-09 11:42AM EDT | 521.00 | 32.80 | 45.48 | 46.20 | 0.00 | - | 5 | 66 | 23.82% |
| SPY241031C00522000 | 2024-09-11 10:14AM EDT | 522.00 | 30.06 | 44.56 | 45.28 | 0.00 | - | 12 | 142 | 23.60% |
| SPY241031C00523000 | 2024-09-12 1:55PM EDT | 523.00 | 41.50 | 43.65 | 44.36 | 0.00 | - | 1 | 175 | 23.37% |
| SPY241031C00524000 | 2024-08-22 10:10AM EDT | 524.00 | 44.81 | 42.74 | 43.45 | 0.00 | - | 3 | 55 | 23.16% |
| SPY241031C00525000 | 2024-09-12 11:17AM EDT | 525.00 | 36.76 | 41.83 | 42.54 | 0.00 | - | 1 | 1,884 | 22.94% |
| SPY241031C00526000 | 2024-09-06 12:41PM EDT | 526.00 | 25.99 | 40.93 | 41.63 | 0.00 | - | 1 | 120 | 22.72% |
| SPY241031C00527000 | 2024-09-06 2:32PM EDT | 527.00 | 24.99 | 40.03 | 40.73 | 0.00 | - | 2 | 125 | 22.51% |
| SPY241031C00528000 | 2024-09-16 12:22PM EDT | 528.00 | 37.94 | 39.14 | 39.82 | +13.06 | +52.49% | 1 | 3,078 | 22.28% |
| SPY241031C00529000 | 2024-09-16 10:20AM EDT | 529.00 | 38.41 | 38.24 | 38.93 | +0.45 | +1.19% | 2 | 129 | 22.08% |
| SPY241031C00530000 | 2024-09-16 3:58PM EDT | 530.00 | 38.11 | 37.35 | 38.03 | +1.21 | +3.28% | 10 | 4,149 | 21.85% |
| SPY241031C00531000 | 2024-09-13 10:57AM EDT | 531.00 | 36.30 | 36.47 | 37.14 | 0.00 | - | 1 | 221 | 21.64% |
| SPY241031C00532000 | 2024-09-13 9:30AM EDT | 532.00 | 33.47 | 35.58 | 36.25 | 0.00 | - | 1 | 3,273 | 21.42% |
| SPY241031C00533000 | 2024-09-13 10:03AM EDT | 533.00 | 33.70 | 34.71 | 35.37 | 0.00 | - | 12 | 1,315 | 21.22% |
| SPY241031C00534000 | 2024-09-12 1:55PM EDT | 534.00 | 31.88 | 33.83 | 34.48 | 0.00 | - | 3 | 59 | 20.98% |
| SPY241031C00535000 | 2024-09-16 3:57PM EDT | 535.00 | 33.60 | 32.96 | 33.61 | +0.07 | +0.21% | 4 | 2,797 | 20.78% |
| SPY241031C00536000 | 2024-09-13 1:34PM EDT | 536.00 | 32.41 | 32.26 | 32.73 | 0.00 | - | 4 | 3,711 | 20.55% |
| SPY241031C00537000 | 2024-09-16 12:18PM EDT | 537.00 | 29.86 | 31.40 | 31.86 | -1.22 | -3.93% | 3 | 354 | 20.34% |
| SPY241031C00538000 | 2024-09-16 3:55PM EDT | 538.00 | 31.03 | 30.55 | 31.00 | +4.03 | +14.93% | 1 | 540 | 20.13% |
| SPY241031C00539000 | 2024-09-13 3:58PM EDT | 539.00 | 29.50 | 29.69 | 30.14 | 0.00 | - | 37 | 269 | 19.91% |
| SPY241031C00540000 | 2024-09-16 3:42PM EDT | 540.00 | 29.16 | 28.85 | 29.29 | +0.80 | +2.82% | 8 | 2,084 | 19.71% |
| SPY241031C00541000 | 2024-09-13 11:15AM EDT | 541.00 | 27.48 | 28.01 | 28.45 | 0.00 | - | 2 | 712 | 19.50% |
| SPY241031C00542000 | 2024-09-16 12:42PM EDT | 542.00 | 26.37 | 27.17 | 27.60 | -0.48 | -1.79% | 4 | 433 | 19.28% |
| SPY241031C00543000 | 2024-09-16 9:52AM EDT | 543.00 | 26.47 | 26.34 | 26.77 | +0.18 | +0.68% | 1 | 271 | 19.08% |
| SPY241031C00544000 | 2024-09-16 12:21PM EDT | 544.00 | 24.24 | 25.52 | 25.94 | -0.47 | -1.90% | 2 | 343 | 18.87% |
| SPY241031C00545000 | 2024-09-16 2:55PM EDT | 545.00 | 25.18 | 24.71 | 25.12 | +1.00 | +4.14% | 106 | 1,459 | 18.67% |
| SPY241031C00546000 | 2024-09-16 2:51PM EDT | 546.00 | 23.85 | 23.90 | 24.30 | +0.57 | +2.45% | 1 | 396 | 18.45% |
| SPY241031C00547000 | 2024-09-13 12:07PM EDT | 547.00 | 22.95 | 23.09 | 23.50 | 0.00 | - | 66 | 380 | 18.26% |
| SPY241031C00548000 | 2024-09-13 11:28AM EDT | 548.00 | 22.68 | 22.30 | 22.69 | +0.54 | +2.44% | 3 | 865 | 18.04% |
| SPY241031C00549000 | 2024-09-16 10:08AM EDT | 549.00 | 21.86 | 21.59 | 21.67 | +0.20 | +0.92% | 2 | 500 | 17.52% |
| SPY241031C00550000 | 2024-09-16 3:15PM EDT | 550.00 | 20.53 | 20.81 | 20.89 | -0.17 | -0.82% | 25 | 2,143 | 17.33% |
| SPY241031C00551000 | 2024-09-16 2:13PM EDT | 551.00 | 19.86 | 20.04 | 20.12 | +0.21 | +1.07% | 4 | 598 | 17.14% |
| SPY241031C00552000 | 2024-09-16 3:14PM EDT | 552.00 | 19.09 | 19.28 | 19.35 | +0.17 | +0.90% | 5 | 931 | 16.94% |
| SPY241031C00553000 | 2024-09-16 10:34AM EDT | 553.00 | 17.14 | 18.53 | 18.60 | -1.82 | -9.60% | 30 | 579 | 16.75% |
| SPY241031C00554000 | 2024-09-16 3:49PM EDT | 554.00 | 17.96 | 17.79 | 17.85 | +0.21 | +1.18% | 4 | 647 | 16.56% |
| SPY241031C00555000 | 2024-09-16 3:58PM EDT | 555.00 | 17.48 | 17.05 | 17.12 | +0.71 | +4.23% | 165 | 2,509 | 16.37% |
| SPY241031C00556000 | 2024-09-16 4:00PM EDT | 556.00 | 16.42 | 16.33 | 16.40 | +0.37 | +2.31% | 14 | 2,259 | 16.19% |
| SPY241031C00557000 | 2024-09-16 3:19PM EDT | 557.00 | 15.53 | 15.63 | 15.68 | +0.31 | +2.04% | 207 | 1,106 | 15.99% |
| SPY241031C00558000 | 2024-09-16 2:13PM EDT | 558.00 | 14.91 | 14.93 | 14.98 | +0.16 | +1.08% | 91 | 994 | 15.81% |
| SPY241031C00559000 | 2024-09-16 2:28PM EDT | 559.00 | 14.29 | 14.24 | 14.30 | -0.06 | -0.42% | 28 | 546 | 15.63% |
| SPY241031C00560000 | 2024-09-16 4:00PM EDT | 560.00 | 13.66 | 13.57 | 13.62 | +0.39 | +2.94% | 1,134 | 5,925 | 15.44% |
| SPY241031C00561000 | 2024-09-16 4:13PM EDT | 561.00 | 12.91 | 12.91 | 12.96 | +0.31 | +2.46% | 2,151 | 4,196 | 15.27% |
| SPY241031C00562000 | 2024-09-16 3:53PM EDT | 562.00 | 12.50 | 12.27 | 12.31 | +0.53 | +4.43% | 231 | 1,559 | 15.08% |
| SPY241031C00563000 | 2024-09-16 3:58PM EDT | 563.00 | 11.95 | 11.64 | 11.68 | +0.34 | +2.93% | 180 | 1,026 | 14.91% |
| SPY241031C00564000 | 2024-09-16 4:14PM EDT | 564.00 | 11.02 | 11.02 | 11.03 | +0.22 | +2.04% | 91 | 3,976 | 14.70% |
| SPY241031C00565000 | 2024-09-16 4:11PM EDT | 565.00 | 10.45 | 10.42 | 10.43 | +0.03 | +0.29% | 211 | 6,459 | 14.53% |
| SPY241031C00566000 | 2024-09-16 3:29PM EDT | 566.00 | 9.77 | 9.83 | 9.84 | +0.17 | +1.77% | 175 | 374 | 14.35% |
| SPY241031C00567000 | 2024-09-16 4:13PM EDT | 567.00 | 9.28 | 9.27 | 9.29 | +0.16 | +1.75% | 132 | 554 | 14.21% |
| SPY241031C00568000 | 2024-09-16 1:33PM EDT | 568.00 | 8.35 | 8.71 | 8.74 | -0.29 | -3.36% | 32 | 278 | 14.05% |
| SPY241031C00569000 | 2024-09-16 3:20PM EDT | 569.00 | 8.11 | 8.18 | 8.19 | +0.15 | +1.88% | 120 | 817 | 13.87% |
| SPY241031C00570000 | 2024-09-16 3:45PM EDT | 570.00 | 7.80 | 7.67 | 7.68 | +0.33 | +4.42% | 120 | 8,975 | 13.72% |
| SPY241031C00571000 | 2024-09-16 1:32PM EDT | 571.00 | 6.86 | 7.17 | 7.19 | -0.18 | -2.56% | 14 | 1,325 | 13.58% |
| SPY241031C00572000 | 2024-09-16 3:20PM EDT | 572.00 | 6.91 | 6.70 | 6.71 | +0.26 | +3.91% | 4 | 753 | 13.42% |
| SPY241031C00573000 | 2024-09-16 3:33PM EDT | 573.00 | 6.36 | 6.24 | 6.27 | +0.32 | +5.30% | 12 | 871 | 13.30% |
| SPY241031C00574000 | 2024-09-16 12:44PM EDT | 574.00 | 5.46 | 5.81 | 5.82 | -0.32 | -5.54% | 128 | 1,319 | 13.14% |
| SPY241031C00575000 | 2024-09-16 4:08PM EDT | 575.00 | 5.47 | 5.39 | 5.41 | +0.26 | +4.99% | 303 | 6,850 | 13.02% |
| SPY241031C00576000 | 2024-09-16 4:13PM EDT | 576.00 | 5.00 | 4.99 | 5.01 | +0.06 | +1.21% | 121 | 2,450 | 12.88% |
| SPY241031C00577000 | 2024-09-16 3:21PM EDT | 577.00 | 4.57 | 4.62 | 4.64 | +0.13 | +2.93% | 49 | 7,404 | 12.77% |
| SPY241031C00578000 | 2024-09-16 3:50PM EDT | 578.00 | 4.36 | 4.26 | 4.29 | +0.13 | +3.07% | 325 | 1,085 | 12.66% |
| SPY241031C00579000 | 2024-09-16 2:30PM EDT | 579.00 | 3.98 | 3.93 | 3.95 | +0.05 | +1.27% | 172 | 391 | 12.53% |
| SPY241031C00580000 | 2024-09-16 3:53PM EDT | 580.00 | 3.70 | 3.61 | 3.64 | +0.22 | +6.32% | 562 | 6,392 | 12.44% |
| SPY241031C00581000 | 2024-09-16 1:42PM EDT | 581.00 | 3.26 | 3.32 | 3.34 | +0.01 | +0.31% | 524 | 9,818 | 12.33% |
| SPY241031C00582000 | 2024-09-16 3:59PM EDT | 582.00 | 3.13 | 3.04 | 3.07 | -0.10 | -3.10% | 227 | 1,807 | 12.24% |
| SPY241031C00583000 | 2024-09-16 3:41PM EDT | 583.00 | 2.88 | 2.79 | 2.81 | +0.09 | +3.23% | 419 | 2,499 | 12.15% |
| SPY241031C00585000 | 2024-09-16 3:53PM EDT | 585.00 | 2.44 | 2.32 | 2.35 | +0.17 | +7.49% | 310 | 19,233 | 11.99% |
| SPY241031C00590000 | 2024-09-16 3:54PM EDT | 590.00 | 1.53 | 1.44 | 1.46 | +0.11 | +7.75% | 209 | 11,202 | 11.65% |
| SPY241031C00595000 | 2024-09-16 3:52PM EDT | 595.00 | 0.93 | 0.88 | 0.89 | +0.05 | +5.68% | 275 | 3,616 | 11.46% |
| SPY241031C00600000 | 2024-09-16 3:42PM EDT | 600.00 | 0.56 | 0.54 | 0.55 | +0.01 | +1.82% | 344 | 6,205 | 11.43% |
| SPY241031C00605000 | 2024-09-16 3:30PM EDT | 605.00 | 0.36 | 0.34 | 0.36 | +0.01 | +2.86% | 144 | 1,663 | 11.59% |
| SPY241031C00610000 | 2024-09-16 3:47PM EDT | 610.00 | 0.25 | 0.24 | 0.25 | -0.01 | -3.85% | 37 | 5,193 | 11.88% |
| SPY241031C00615000 | 2024-09-16 2:41PM EDT | 615.00 | 0.16 | 0.17 | 0.18 | -0.02 | -11.11% | 4 | 1,848 | 12.23% |
| SPY241031C00620000 | 2024-09-16 4:10PM EDT | 620.00 | 0.12 | 0.12 | 0.13 | -0.02 | -14.29% | 17 | 1,397 | 12.55% |
| SPY241031C00625000 | 2024-09-16 3:17PM EDT | 625.00 | 0.10 | 0.09 | 0.10 | -0.01 | -9.09% | 5 | 2,558 | 12.99% |
| SPY241031C00630000 | 2024-09-16 2:52PM EDT | 630.00 | 0.08 | 0.07 | 0.08 | 0.00 | - | 22 | 1,015 | 13.48% |
| SPY241031C00635000 | 2024-09-13 10:10AM EDT | 635.00 | 0.06 | 0.06 | 0.07 | 0.00 | - | 1 | 755 | 14.06% |
| SPY241031C00640000 | 2024-09-12 3:08PM EDT | 640.00 | 0.06 | 0.05 | 0.06 | 0.00 | - | 1 | 380 | 14.60% |
| SPY241031C00645000 | 2024-09-13 4:12PM EDT | 645.00 | 0.04 | 0.04 | 0.05 | 0.00 | - | 31 | 998 | 15.04% |
PutsforOctober 31, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY241031P00340000 | 2024-09-16 2:20PM EDT | 340.00 | 0.11 | 0.11 | 0.12 | +0.01 | +10.00% | 12 | 3,115 | 54.79% |
| SPY241031P00345000 | 2024-09-13 9:40AM EDT | 345.00 | 0.13 | 0.11 | 0.13 | 0.00 | - | 1 | 232 | 53.61% |
| SPY241031P00350000 | 2024-09-16 1:49PM EDT | 350.00 | 0.13 | 0.12 | 0.14 | +0.01 | +8.33% | 48 | 77,153 | 52.54% |
| SPY241031P00355000 | 2024-09-13 12:46PM EDT | 355.00 | 0.14 | 0.14 | 0.15 | 0.00 | - | 1 | 193 | 51.76% |
| SPY241031P00360000 | 2024-09-13 3:27PM EDT | 360.00 | 0.15 | 0.15 | 0.16 | 0.00 | - | 2 | 794 | 50.68% |
| SPY241031P00365000 | 2024-09-16 2:43PM EDT | 365.00 | 0.16 | 0.16 | 0.17 | 0.00 | - | 11 | 75,366 | 49.81% |
| SPY241031P00370000 | 2024-09-16 9:30AM EDT | 370.00 | 0.16 | 0.17 | 0.18 | 0.00 | - | 3 | 1,175 | 48.73% |
| SPY241031P00375000 | 2024-09-13 12:18PM EDT | 375.00 | 0.17 | 0.18 | 0.19 | 0.00 | - | 8 | 309 | 47.56% |
| SPY241031P00380000 | 2024-09-16 2:33PM EDT | 380.00 | 0.19 | 0.19 | 0.21 | -0.01 | -5.00% | 50 | 1,109 | 46.73% |
| SPY241031P00385000 | 2024-09-13 3:16PM EDT | 385.00 | 0.20 | 0.21 | 0.22 | 0.00 | - | 210 | 786 | 45.61% |
| SPY241031P00390000 | 2024-09-12 10:18AM EDT | 390.00 | 0.25 | 0.22 | 0.23 | 0.00 | - | 1 | 8,088 | 44.43% |
| SPY241031P00395000 | 2024-09-16 2:29PM EDT | 395.00 | 0.24 | 0.24 | 0.25 | +0.02 | +9.09% | 90 | 887 | 43.51% |
| SPY241031P00400000 | 2024-09-16 4:13PM EDT | 400.00 | 0.26 | 0.26 | 0.27 | +0.03 | +13.04% | 61 | 162,269 | 42.55% |
| SPY241031P00405000 | 2024-09-13 11:29AM EDT | 405.00 | 0.26 | 0.27 | 0.29 | 0.00 | - | 6 | 408 | 41.55% |
| SPY241031P00410000 | 2024-09-16 9:52AM EDT | 410.00 | 0.28 | 0.29 | 0.31 | 0.00 | - | 11 | 5,370 | 40.53% |
| SPY241031P00415000 | 2024-09-16 1:47PM EDT | 415.00 | 0.31 | 0.31 | 0.33 | 0.00 | - | 3 | 150,615 | 39.50% |
| SPY241031P00420000 | 2024-09-16 11:40AM EDT | 420.00 | 0.37 | 0.34 | 0.35 | +0.04 | +12.12% | 5 | 674 | 38.45% |
| SPY241031P00425000 | 2024-09-16 3:35PM EDT | 425.00 | 0.36 | 0.36 | 0.38 | +0.01 | +2.86% | 4 | 3,793 | 37.53% |
| SPY241031P00430000 | 2024-09-16 3:07PM EDT | 430.00 | 0.37 | 0.39 | 0.40 | +0.01 | +2.78% | 9 | 903 | 36.43% |
| SPY241031P00435000 | 2024-09-13 3:14PM EDT | 435.00 | 0.42 | 0.42 | 0.43 | +0.01 | +2.44% | 31 | 891 | 35.43% |
| SPY241031P00440000 | 2024-09-16 1:52PM EDT | 440.00 | 0.45 | 0.45 | 0.46 | +0.01 | +2.27% | 35 | 10,243 | 34.40% |
| SPY241031P00445000 | 2024-09-16 11:33AM EDT | 445.00 | 0.52 | 0.48 | 0.49 | +0.05 | +10.64% | 1 | 2,585 | 33.37% |
| SPY241031P00450000 | 2024-09-16 4:13PM EDT | 450.00 | 0.52 | 0.52 | 0.53 | +0.01 | +1.96% | 48 | 79,688 | 32.40% |
| SPY241031P00455000 | 2024-09-16 11:42AM EDT | 455.00 | 0.62 | 0.56 | 0.57 | +0.08 | +14.81% | 4 | 1,212 | 31.40% |
| SPY241031P00458000 | 2024-09-13 4:00PM EDT | 458.00 | 0.59 | 0.59 | 0.60 | 0.00 | - | 1 | 335 | 30.84% |
| SPY241031P00459000 | 2024-09-16 10:29AM EDT | 459.00 | 0.62 | 0.60 | 0.61 | +0.02 | +3.33% | 1 | 319 | 30.64% |
| SPY241031P00460000 | 2024-09-16 12:41PM EDT | 460.00 | 0.63 | 0.61 | 0.62 | -0.03 | -4.55% | 15 | 3,251 | 30.45% |
| SPY241031P00461000 | 2024-09-13 10:10AM EDT | 461.00 | 0.64 | 0.62 | 0.63 | +0.03 | +4.92% | 1 | 1,242 | 30.25% |
| SPY241031P00462000 | 2024-09-16 9:52AM EDT | 462.00 | 0.63 | 0.63 | 0.64 | 0.00 | - | 5 | 463 | 30.05% |
| SPY241031P00463000 | 2024-09-16 12:12PM EDT | 463.00 | 0.69 | 0.64 | 0.65 | -0.02 | -2.82% | 2 | 889 | 29.86% |
| SPY241031P00464000 | 2024-09-12 9:40AM EDT | 464.00 | 0.81 | 0.65 | 0.66 | 0.00 | - | 10 | 1,158 | 29.65% |
| SPY241031P00465000 | 2024-09-16 12:46PM EDT | 465.00 | 0.70 | 0.66 | 0.67 | +0.03 | +4.48% | 28 | 76,663 | 29.44% |
| SPY241031P00466000 | 2024-09-13 10:47AM EDT | 466.00 | 0.63 | 0.67 | 0.69 | 0.00 | - | 9 | 143 | 29.32% |
| SPY241031P00467000 | 2024-09-16 12:24PM EDT | 467.00 | 0.74 | 0.68 | 0.70 | -0.13 | -14.94% | 1 | 1,072 | 29.11% |
| SPY241031P00468000 | 2024-09-13 10:08AM EDT | 468.00 | 0.69 | 0.70 | 0.71 | 0.00 | - | 1 | 2,504 | 28.91% |
| SPY241031P00469000 | 2024-09-16 10:14AM EDT | 469.00 | 0.71 | 0.71 | 0.72 | +0.04 | +5.97% | 6 | 1,018 | 28.70% |
| SPY241031P00470000 | 2024-09-16 1:12PM EDT | 470.00 | 0.74 | 0.72 | 0.74 | +0.08 | +12.12% | 28 | 7,745 | 28.57% |
| SPY241031P00471000 | 2024-09-16 9:30AM EDT | 471.00 | 0.75 | 0.74 | 0.75 | +0.05 | +7.14% | 1 | 623 | 28.35% |
| SPY241031P00472000 | 2024-09-13 11:06AM EDT | 472.00 | 0.69 | 0.75 | 0.76 | 0.00 | - | 1 | 673 | 28.14% |
| SPY241031P00473000 | 2024-09-16 9:47AM EDT | 473.00 | 0.80 | 0.76 | 0.78 | +0.07 | +9.59% | 1 | 790 | 27.99% |
| SPY241031P00474000 | 2024-09-13 11:16AM EDT | 474.00 | 0.71 | 0.78 | 0.79 | 0.00 | - | 2 | 866 | 27.77% |
| SPY241031P00475000 | 2024-09-16 4:00PM EDT | 475.00 | 0.80 | 0.79 | 0.81 | +0.01 | +1.27% | 29 | 1,903 | 27.61% |
| SPY241031P00476000 | 2024-09-12 11:32AM EDT | 476.00 | 1.00 | 0.81 | 0.82 | 0.00 | - | 4 | 100 | 27.39% |
| SPY241031P00477000 | 2024-09-13 1:12PM EDT | 477.00 | 0.76 | 0.82 | 0.84 | 0.00 | - | 1 | 246 | 27.23% |
| SPY241031P00478000 | 2024-09-13 9:43AM EDT | 478.00 | 0.88 | 0.84 | 0.86 | 0.00 | - | 1 | 539 | 27.08% |
| SPY241031P00479000 | 2024-09-13 2:00PM EDT | 479.00 | 0.84 | 0.86 | 0.87 | 0.00 | - | 1 | 129 | 26.84% |
| SPY241031P00480000 | 2024-09-16 3:47PM EDT | 480.00 | 0.87 | 0.87 | 0.89 | -0.02 | -2.25% | 23 | 9,519 | 26.67% |
| SPY241031P00481000 | 2024-09-13 11:17AM EDT | 481.00 | 0.84 | 0.89 | 0.91 | 0.00 | - | 1 | 393 | 26.50% |
| SPY241031P00482000 | 2024-09-12 4:09PM EDT | 482.00 | 1.04 | 0.91 | 0.93 | 0.00 | - | 13 | 440 | 26.33% |
| SPY241031P00483000 | 2024-09-12 10:13AM EDT | 483.00 | 0.98 | 0.93 | 0.95 | -0.22 | -18.33% | 1 | 487 | 26.15% |
| SPY241031P00484000 | 2024-09-16 9:30AM EDT | 484.00 | 0.95 | 0.95 | 0.97 | -0.14 | -12.84% | 1 | 784 | 25.98% |
| SPY241031P00485000 | 2024-09-16 4:03PM EDT | 485.00 | 0.99 | 0.97 | 0.99 | +0.01 | +1.02% | 17 | 5,311 | 25.79% |
| SPY241031P00486000 | 2024-09-13 9:45AM EDT | 486.00 | 1.07 | 0.99 | 1.01 | +0.03 | +2.88% | 1 | 1,057 | 25.60% |
| SPY241031P00487000 | 2024-09-16 10:45AM EDT | 487.00 | 1.10 | 1.02 | 1.03 | -0.11 | -9.09% | 6 | 171 | 25.42% |
| SPY241031P00488000 | 2024-09-16 1:22PM EDT | 488.00 | 1.09 | 1.04 | 1.06 | -0.40 | -26.85% | 2 | 442 | 25.27% |
| SPY241031P00489000 | 2024-09-13 10:05AM EDT | 489.00 | 1.08 | 1.06 | 1.08 | 0.00 | - | 1 | 1,363 | 25.07% |
| SPY241031P00490000 | 2024-09-16 3:37PM EDT | 490.00 | 1.09 | 1.09 | 1.10 | 0.00 | - | 14 | 10,674 | 24.88% |
| SPY241031P00491000 | 2024-09-16 1:37PM EDT | 491.00 | 1.13 | 1.11 | 1.13 | +0.08 | +7.62% | 1,125 | 715 | 24.73% |
| SPY241031P00492000 | 2024-09-16 9:34AM EDT | 492.00 | 1.18 | 1.14 | 1.16 | -1.38 | -53.91% | 2 | 881 | 24.57% |
| SPY241031P00493000 | 2024-09-16 3:58PM EDT | 493.00 | 1.15 | 1.17 | 1.18 | -0.03 | -2.54% | 15 | 494 | 24.37% |
| SPY241031P00494000 | 2024-09-16 9:41AM EDT | 494.00 | 1.29 | 1.20 | 1.21 | +0.15 | +13.16% | 1 | 135 | 24.20% |
| SPY241031P00495000 | 2024-09-16 2:02PM EDT | 495.00 | 1.23 | 1.23 | 1.24 | +0.07 | +6.03% | 2 | 7,415 | 24.04% |
| SPY241031P00496000 | 2024-09-13 11:17AM EDT | 496.00 | 1.19 | 1.26 | 1.27 | 0.00 | - | 3 | 357 | 23.86% |
| SPY241031P00497000 | 2024-09-13 11:55AM EDT | 497.00 | 1.20 | 1.29 | 1.31 | 0.00 | - | 7 | 372 | 23.73% |
| SPY241031P00498000 | 2024-09-13 9:31AM EDT | 498.00 | 1.36 | 1.32 | 1.34 | -0.11 | -7.48% | 1 | 462 | 23.55% |
| SPY241031P00499000 | 2024-09-16 11:03AM EDT | 499.00 | 1.54 | 1.36 | 1.37 | +0.13 | +9.22% | 3 | 151 | 23.37% |
| SPY241031P00500000 | 2024-09-16 4:12PM EDT | 500.00 | 1.40 | 1.39 | 1.41 | -0.02 | -1.41% | 5,010 | 18,245 | 23.22% |
| SPY241031P00501000 | 2024-09-16 1:12PM EDT | 501.00 | 1.50 | 1.43 | 1.45 | +0.05 | +3.45% | 4 | 818 | 23.06% |
| SPY241031P00502000 | 2024-09-16 3:53PM EDT | 502.00 | 1.45 | 1.46 | 1.48 | +0.05 | +3.57% | 1 | 974 | 22.86% |
| SPY241031P00503000 | 2024-09-16 3:04PM EDT | 503.00 | 1.49 | 1.50 | 1.52 | -0.08 | -5.10% | 12 | 1,067 | 22.71% |
| SPY241031P00504000 | 2024-09-16 10:38AM EDT | 504.00 | 1.73 | 1.54 | 1.56 | +0.16 | +10.19% | 22 | 2,074 | 22.53% |
| SPY241031P00505000 | 2024-09-16 3:30PM EDT | 505.00 | 1.59 | 1.59 | 1.60 | 0.00 | - | 50 | 14,237 | 22.36% |
| SPY241031P00506000 | 2024-09-16 1:54PM EDT | 506.00 | 1.65 | 1.63 | 1.65 | +0.07 | +4.43% | 1 | 1,475 | 22.22% |
| SPY241031P00507000 | 2024-09-16 12:19PM EDT | 507.00 | 1.88 | 1.67 | 1.69 | -0.03 | -1.57% | 3 | 1,141 | 22.05% |
| SPY241031P00508000 | 2024-09-16 1:14PM EDT | 508.00 | 1.82 | 1.72 | 1.74 | +0.08 | +4.60% | 3 | 684 | 21.89% |
| SPY241031P00509000 | 2024-09-16 3:20PM EDT | 509.00 | 1.79 | 1.77 | 1.79 | -0.07 | -3.76% | 10 | 525 | 21.74% |
| SPY241031P00510000 | 2024-09-16 4:05PM EDT | 510.00 | 1.83 | 1.82 | 1.84 | -0.07 | -3.68% | 510 | 14,369 | 21.57% |
| SPY241031P00511000 | 2024-09-16 11:45AM EDT | 511.00 | 2.14 | 1.87 | 1.89 | +0.24 | +12.63% | 11 | 1,877 | 21.41% |
| SPY241031P00512000 | 2024-09-16 11:07AM EDT | 512.00 | 2.18 | 1.93 | 1.95 | +0.20 | +10.10% | 3 | 776 | 21.26% |
| SPY241031P00513000 | 2024-09-16 3:39PM EDT | 513.00 | 1.97 | 1.98 | 2.00 | +0.03 | +1.55% | 23 | 698 | 21.08% |
| SPY241031P00514000 | 2024-09-16 11:32AM EDT | 514.00 | 2.15 | 2.04 | 2.06 | +0.20 | +10.26% | 3 | 356 | 20.93% |
| SPY241031P00515000 | 2024-09-16 3:56PM EDT | 515.00 | 2.07 | 2.10 | 2.12 | -0.13 | -5.91% | 289 | 10,964 | 20.76% |
| SPY241031P00516000 | 2024-09-16 3:29PM EDT | 516.00 | 2.20 | 2.16 | 2.19 | -0.02 | -0.90% | 61 | 752 | 20.63% |
| SPY241031P00517000 | 2024-09-16 11:37AM EDT | 517.00 | 2.52 | 2.22 | 2.25 | +0.24 | +10.53% | 55 | 344 | 20.45% |
| SPY241031P00518000 | 2024-09-16 10:21AM EDT | 518.00 | 2.57 | 2.29 | 2.32 | +0.15 | +6.20% | 69 | 561 | 20.30% |
| SPY241031P00519000 | 2024-09-16 1:40PM EDT | 519.00 | 2.36 | 2.36 | 2.39 | +0.03 | +1.29% | 6 | 479 | 20.15% |
| SPY241031P00520000 | 2024-09-16 4:14PM EDT | 520.00 | 2.45 | 2.45 | 2.46 | -0.04 | -1.61% | 358 | 17,916 | 19.98% |
| SPY241031P00521000 | 2024-09-16 11:11AM EDT | 521.00 | 2.75 | 2.51 | 2.54 | +0.15 | +5.77% | 5 | 9,113 | 19.84% |
| SPY241031P00522000 | 2024-09-16 3:38PM EDT | 522.00 | 2.59 | 2.58 | 2.61 | -0.11 | -4.07% | 4 | 423 | 19.66% |
| SPY241031P00523000 | 2024-09-16 3:45PM EDT | 523.00 | 2.65 | 2.66 | 2.69 | +0.08 | +3.11% | 90 | 3,623 | 19.50% |
| SPY241031P00524000 | 2024-09-16 3:38PM EDT | 524.00 | 2.76 | 2.75 | 2.78 | -0.43 | -13.48% | 29 | 686 | 19.36% |
| SPY241031P00525000 | 2024-09-16 4:14PM EDT | 525.00 | 2.85 | 2.83 | 2.86 | -0.02 | -0.70% | 4,091 | 11,856 | 19.18% |
| SPY241031P00526000 | 2024-09-16 3:56PM EDT | 526.00 | 2.88 | 2.92 | 2.95 | -0.13 | -4.32% | 72 | 2,141 | 19.03% |
| SPY241031P00527000 | 2024-09-16 3:37PM EDT | 527.00 | 3.02 | 3.01 | 3.05 | +0.10 | +3.42% | 50 | 2,371 | 18.88% |
| SPY241031P00528000 | 2024-09-16 3:36PM EDT | 528.00 | 3.11 | 3.11 | 3.14 | +0.04 | +1.30% | 17 | 6,275 | 18.71% |
| SPY241031P00529000 | 2024-09-16 12:39PM EDT | 529.00 | 3.20 | 3.21 | 3.24 | -0.09 | -2.74% | 44 | 1,248 | 18.55% |
| SPY241031P00530000 | 2024-09-16 4:13PM EDT | 530.00 | 3.34 | 3.31 | 3.34 | -0.15 | -4.30% | 734 | 15,783 | 18.38% |
| SPY241031P00531000 | 2024-09-16 3:56PM EDT | 531.00 | 3.38 | 3.42 | 3.45 | +0.04 | +1.20% | 8 | 883 | 18.23% |
| SPY241031P00532000 | 2024-09-16 3:46PM EDT | 532.00 | 3.51 | 3.53 | 3.57 | -0.18 | -4.88% | 51 | 1,718 | 18.09% |
| SPY241031P00533000 | 2024-09-16 4:00PM EDT | 533.00 | 3.63 | 3.65 | 3.68 | -0.11 | -2.94% | 38 | 1,334 | 17.92% |
| SPY241031P00534000 | 2024-09-16 3:37PM EDT | 534.00 | 3.82 | 3.76 | 3.80 | -0.12 | -3.05% | 36 | 367 | 17.76% |
| SPY241031P00535000 | 2024-09-16 4:11PM EDT | 535.00 | 3.89 | 3.89 | 3.93 | -0.14 | -3.47% | 4,292 | 12,581 | 17.61% |
| SPY241031P00536000 | 2024-09-16 3:47PM EDT | 536.00 | 3.98 | 4.02 | 4.05 | -0.19 | -4.56% | 17 | 3,951 | 17.43% |
| SPY241031P00537000 | 2024-09-16 3:46PM EDT | 537.00 | 4.12 | 4.15 | 4.19 | -0.24 | -5.50% | 30 | 372 | 17.28% |
| SPY241031P00538000 | 2024-09-16 1:23PM EDT | 538.00 | 4.48 | 4.29 | 4.33 | -0.12 | -2.61% | 2 | 707 | 17.12% |
| SPY241031P00539000 | 2024-09-16 1:42PM EDT | 539.00 | 4.40 | 4.43 | 4.47 | -0.29 | -6.18% | 21 | 322 | 16.95% |
| SPY241031P00540000 | 2024-09-16 4:04PM EDT | 540.00 | 4.60 | 4.60 | 4.62 | -0.26 | -5.35% | 4,553 | 11,401 | 16.79% |
| SPY241031P00541000 | 2024-09-16 3:52PM EDT | 541.00 | 4.70 | 4.75 | 4.78 | -0.30 | -6.00% | 52 | 4,015 | 16.64% |
| SPY241031P00542000 | 2024-09-16 3:00PM EDT | 542.00 | 4.85 | 4.90 | 4.94 | -0.31 | -6.01% | 80 | 393 | 16.47% |
| SPY241031P00543000 | 2024-09-16 3:56PM EDT | 543.00 | 5.00 | 5.08 | 5.11 | -0.23 | -4.40% | 22 | 9,702 | 16.31% |
| SPY241031P00544000 | 2024-09-16 2:55PM EDT | 544.00 | 5.29 | 5.24 | 5.29 | -0.21 | -3.82% | 8 | 337 | 16.16% |
| SPY241031P00545000 | 2024-09-16 3:57PM EDT | 545.00 | 5.31 | 5.44 | 5.47 | -0.40 | -7.01% | 254 | 5,413 | 15.99% |
| SPY241031P00546000 | 2024-09-16 2:55PM EDT | 546.00 | 5.66 | 5.61 | 5.66 | -0.29 | -4.87% | 57 | 1,171 | 15.83% |
| SPY241031P00547000 | 2024-09-16 2:55PM EDT | 547.00 | 5.86 | 5.81 | 5.86 | -0.18 | -2.98% | 12 | 1,451 | 15.67% |
| SPY241031P00548000 | 2024-09-16 2:41PM EDT | 548.00 | 6.04 | 6.02 | 6.06 | -0.15 | -2.42% | 34 | 762 | 15.50% |
| SPY241031P00549000 | 2024-09-16 4:10PM EDT | 549.00 | 6.20 | 6.24 | 6.28 | -0.33 | -5.05% | 7 | 993 | 15.35% |
| SPY241031P00550000 | 2024-09-16 4:01PM EDT | 550.00 | 6.40 | 6.47 | 6.50 | -0.39 | -5.74% | 1,433 | 11,658 | 15.18% |
| SPY241031P00551000 | 2024-09-16 4:10PM EDT | 551.00 | 6.66 | 6.69 | 6.73 | -0.42 | -5.93% | 19 | 3,156 | 15.02% |
| SPY241031P00552000 | 2024-09-16 3:14PM EDT | 552.00 | 7.03 | 6.92 | 6.97 | -0.13 | -1.82% | 1 | 1,234 | 14.85% |
| SPY241031P00553000 | 2024-09-16 3:27PM EDT | 553.00 | 7.29 | 7.17 | 7.23 | -0.49 | -6.30% | 14 | 1,600 | 14.70% |
| SPY241031P00554000 | 2024-09-16 9:42AM EDT | 554.00 | 8.20 | 7.44 | 7.49 | +0.31 | +3.93% | 4 | 615 | 14.54% |
| SPY241031P00555000 | 2024-09-16 4:14PM EDT | 555.00 | 7.74 | 7.74 | 7.77 | -0.37 | -4.56% | 454 | 4,327 | 14.39% |
| SPY241031P00556000 | 2024-09-16 1:41PM EDT | 556.00 | 8.12 | 8.00 | 8.05 | +0.20 | +2.53% | 101 | 376 | 14.22% |
| SPY241031P00557000 | 2024-09-16 1:55PM EDT | 557.00 | 8.32 | 8.30 | 8.35 | -0.42 | -4.81% | 175 | 593 | 14.06% |
| SPY241031P00558000 | 2024-09-16 3:34PM EDT | 558.00 | 8.61 | 8.61 | 8.67 | -0.29 | -3.26% | 9 | 645 | 13.92% |
| SPY241031P00559000 | 2024-09-16 4:10PM EDT | 559.00 | 8.92 | 8.95 | 8.99 | -0.39 | -4.19% | 57 | 585 | 13.75% |
| SPY241031P00560000 | 2024-09-16 4:04PM EDT | 560.00 | 9.28 | 9.28 | 9.33 | -0.49 | -5.02% | 965 | 3,033 | 13.60% |
| SPY241031P00561000 | 2024-09-16 4:10PM EDT | 561.00 | 9.59 | 9.63 | 9.66 | -0.42 | -4.20% | 300 | 624 | 13.41% |
| SPY241031P00562000 | 2024-09-16 4:07PM EDT | 562.00 | 9.99 | 10.01 | 10.06 | -0.40 | -3.85% | 321 | 643 | 13.30% |
| SPY241031P00563000 | 2024-09-16 4:01PM EDT | 563.00 | 10.35 | 10.40 | 10.46 | -0.44 | -4.08% | 163 | 390 | 13.17% |
| SPY241031P00564000 | 2024-09-16 1:39PM EDT | 564.00 | 10.71 | 10.80 | 10.87 | -0.48 | -4.29% | 9 | 222 | 13.03% |
| SPY241031P00565000 | 2024-09-16 4:11PM EDT | 565.00 | 11.23 | 11.23 | 11.30 | -0.37 | -3.19% | 129 | 768 | 12.90% |
| SPY241031P00566000 | 2024-09-16 1:03PM EDT | 566.00 | 12.27 | 11.67 | 11.74 | +0.51 | +4.34% | 17 | 57 | 12.76% |
| SPY241031P00567000 | 2024-09-16 11:56AM EDT | 567.00 | 13.00 | 12.09 | 12.29 | -1.06 | -7.54% | 6 | 5 | 12.74% |
| SPY241031P00568000 | 2024-09-16 3:56PM EDT | 568.00 | 12.54 | 12.56 | 12.91 | +0.04 | +0.32% | 3 | 17 | 12.78% |
| SPY241031P00569000 | 2024-09-16 9:52AM EDT | 569.00 | 13.41 | 13.07 | 13.39 | +0.19 | +1.44% | 2 | 31 | 12.63% |
| SPY241031P00570000 | 2024-09-16 3:42PM EDT | 570.00 | 13.55 | 13.61 | 13.83 | -0.35 | -2.52% | 13 | 759 | 12.41% |
| SPY241031P00571000 | 2024-09-05 3:43PM EDT | 571.00 | 24.62 | 14.16 | 14.48 | 0.00 | - | 2 | 7 | 12.43% |
| SPY241031P00572000 | 2024-09-11 10:04AM EDT | 572.00 | 29.16 | 14.72 | 15.10 | 0.00 | - | 1 | 30 | 12.40% |
| SPY241031P00573000 | 2024-09-13 12:52PM EDT | 573.00 | 15.86 | 15.31 | 15.71 | 0.00 | - | 2 | 8 | 12.33% |
| SPY241031P00574000 | 2024-09-10 12:16PM EDT | 574.00 | 31.58 | 15.95 | 16.35 | 0.00 | - | 1 | 13 | 12.28% |
| SPY241031P00575000 | 2024-09-16 1:28PM EDT | 575.00 | 17.30 | 16.58 | 17.00 | +0.36 | +2.13% | 4 | 42 | 12.23% |
| SPY241031P00576000 | 2024-09-03 10:49AM EDT | 576.00 | 22.88 | 17.25 | 17.68 | 0.00 | - | - | 1 | 12.19% |
| SPY241031P00577000 | 2024-09-13 1:37PM EDT | 577.00 | 18.23 | 17.94 | 18.39 | 0.00 | - | 15 | 15 | 12.17% |
| SPY241031P00578000 | 2024-09-16 9:34AM EDT | 578.00 | 19.93 | 18.46 | 19.12 | -1.53 | -7.13% | 1 | 25 | 12.17% |
| SPY241031P00579000 | 2024-09-16 9:30AM EDT | 579.00 | 19.94 | 19.20 | 19.87 | -2.46 | -10.98% | 1 | 10 | 12.17% |
| SPY241031P00580000 | 2024-09-16 12:37PM EDT | 580.00 | 21.46 | 19.96 | 20.64 | +0.16 | +0.75% | 7 | 55 | 12.19% |
| SPY241031P00581000 | 2024-09-16 12:37PM EDT | 581.00 | 22.25 | 20.74 | 21.40 | -1.62 | -6.79% | 93 | 7 | 12.17% |
| SPY241031P00582000 | 2024-09-12 2:30PM EDT | 582.00 | 24.61 | 21.54 | 22.26 | 0.00 | - | - | 4 | 12.30% |
| SPY241031P00583000 | 2024-08-23 10:13AM EDT | 583.00 | 22.04 | 22.37 | 23.10 | 0.00 | - | 1 | 26 | 12.38% |
| SPY241031P00585000 | 2024-09-16 12:20PM EDT | 585.00 | 26.30 | 24.07 | 24.79 | +0.91 | +3.58% | 2 | 25 | 12.52% |
| SPY241031P00590000 | 2024-09-16 4:01PM EDT | 590.00 | 29.00 | 28.62 | 29.42 | -0.40 | -1.36% | 7 | 79 | 13.43% |
| SPY241031P00595000 | 2024-08-19 10:16AM EDT | 595.00 | 39.85 | 33.43 | 34.26 | 0.00 | - | 1 | 0 | 14.61% |
| SPY241031P00600000 | 2024-09-13 1:35PM EDT | 600.00 | 38.65 | 38.36 | 39.20 | 0.00 | - | 1 | 17 | 15.93% |
| SPY241031P00605000 | 2024-09-03 11:36AM EDT | 605.00 | 48.23 | 43.34 | 44.18 | 0.00 | - | - | 0 | 17.29% |
| SPY241031P00610000 | 2024-09-03 11:36AM EDT | 610.00 | 53.20 | 48.33 | 49.17 | 0.00 | - | - | 0 | 18.62% |
| SPY241031P00620000 | 2024-08-29 2:37PM EDT | 620.00 | 60.31 | 58.32 | 59.17 | 0.00 | - | 5 | 0 | 21.23% |
| SPY241031P00645000 | 2024-08-07 12:38PM EDT | 645.00 | 117.81 | 104.64 | 105.58 | 0.00 | - | - | 0 | 64.62% |
© 2024 Yahoo. All rights reserved.