SPDR S&P 500 ETF Trust (SPY)
NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
CallsforAugust 15, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY250815C00260000 | 2024-09-06 3:59PM EDT | 260.00 | 286.75 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPY250815C00265000 | 2024-08-07 11:45AM EDT | 265.00 | 272.00 | 280.00 | 284.50 | 0.00 | - | - | 2 | 0.00% |
| SPY250815C00270000 | 2024-08-26 2:02PM EDT | 270.00 | 297.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY250815C00275000 | 2024-07-25 4:01PM EDT | 275.00 | 275.50 | 292.70 | 297.50 | 0.00 | - | 1 | 3 | 39.74% |
| SPY250815C00295000 | 2024-09-05 10:46AM EDT | 295.00 | 265.29 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY250815C00300000 | 2024-09-17 10:37AM EDT | 300.00 | 273.08 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| SPY250815C00320000 | 2024-08-02 12:25PM EDT | 320.00 | 227.00 | 251.38 | 256.00 | 0.00 | - | 1 | 1 | 41.02% |
| SPY250815C00330000 | 2024-08-30 10:36AM EDT | 330.00 | 240.36 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| SPY250815C00335000 | 2024-08-14 3:53PM EDT | 335.00 | 221.00 | 234.61 | 239.00 | 0.00 | - | 4 | 4 | 34.23% |
| SPY250815C00340000 | 2024-08-26 9:47AM EDT | 340.00 | 235.54 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPY250815C00345000 | 2024-08-16 3:09PM EDT | 345.00 | 222.34 | 225.28 | 229.50 | 0.00 | - | 2 | 2 | 33.69% |
| SPY250815C00350000 | 2024-08-21 9:36AM EDT | 350.00 | 222.58 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SPY250815C00365000 | 2024-09-04 10:39AM EDT | 365.00 | 201.51 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SPY250815C00380000 | 2024-09-05 10:28AM EDT | 380.00 | 188.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY250815C00390000 | 2024-08-05 10:31AM EDT | 390.00 | 148.22 | 174.32 | 178.00 | 0.00 | - | - | 3 | 0.00% |
| SPY250815C00395000 | 2024-08-01 1:15PM EDT | 395.00 | 164.94 | 181.82 | 185.77 | 0.00 | - | - | 2 | 34.12% |
| SPY250815C00400000 | 2024-09-19 3:21PM EDT | 400.00 | 185.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPY250815C00410000 | 2024-08-21 10:19AM EDT | 410.00 | 167.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY250815C00415000 | 2024-09-13 9:47AM EDT | 415.00 | 161.82 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPY250815C00420000 | 2024-09-17 2:24PM EDT | 420.00 | 159.25 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPY250815C00425000 | 2024-09-17 12:23PM EDT | 425.00 | 155.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY250815C00427000 | 2024-07-29 12:56PM EDT | 427.00 | 142.58 | 147.73 | 152.69 | 0.00 | - | - | 0 | 27.56% |
| SPY250815C00428000 | 2024-07-29 12:56PM EDT | 428.00 | 141.78 | 146.51 | 151.50 | 0.00 | - | - | 0 | 27.21% |
| SPY250815C00430000 | 2024-09-09 10:58AM EDT | 430.00 | 133.11 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY250815C00433000 | 2024-07-24 2:54PM EDT | 433.00 | 133.87 | 147.12 | 149.67 | 0.00 | - | 4 | 2 | 29.33% |
| SPY250815C00436000 | 2024-07-16 12:59PM EDT | 436.00 | 152.25 | 136.99 | 139.45 | 0.00 | - | 1 | 1 | 21.49% |
| SPY250815C00438000 | 2024-07-18 10:53AM EDT | 438.00 | 143.13 | 135.91 | 138.67 | 0.00 | - | 2 | 2 | 22.66% |
| SPY250815C00440000 | 2024-09-06 10:08AM EDT | 440.00 | 127.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY250815C00445000 | 2024-09-09 2:03PM EDT | 445.00 | 120.97 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPY250815C00447000 | 2024-09-13 2:19PM EDT | 447.00 | 134.08 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY250815C00448000 | 2024-09-12 11:15AM EDT | 448.00 | 127.63 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SPY250815C00450000 | 2024-09-06 10:12AM EDT | 450.00 | 119.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY250815C00453000 | 2024-08-21 12:36PM EDT | 453.00 | 130.07 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SPY250815C00454000 | 2024-08-23 11:52AM EDT | 454.00 | 129.82 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY250815C00455000 | 2024-09-06 11:40AM EDT | 455.00 | 110.09 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| SPY250815C00456000 | 2024-08-26 11:22AM EDT | 456.00 | 127.48 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY250815C00457000 | 2024-09-16 2:52PM EDT | 457.00 | 125.41 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY250815C00458000 | 2024-09-11 3:59PM EDT | 458.00 | 118.30 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| SPY250815C00460000 | 2024-08-13 10:48AM EDT | 460.00 | 104.25 | 118.30 | 120.69 | 0.00 | - | 1 | 0 | 23.14% |
| SPY250815C00461000 | 2024-09-17 10:32AM EDT | 461.00 | 125.30 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| SPY250815C00462000 | 2024-08-06 2:41PM EDT | 462.00 | 97.40 | 109.01 | 114.00 | 0.00 | - | - | 1 | 18.47% |
| SPY250815C00463000 | 2024-09-12 3:04PM EDT | 463.00 | 117.03 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPY250815C00465000 | 2024-09-19 3:32PM EDT | 465.00 | 125.92 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY250815C00469000 | 2024-09-12 2:29PM EDT | 469.00 | 112.55 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPY250815C00470000 | 2024-09-19 3:48PM EDT | 470.00 | 122.39 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY250815C00471000 | 2024-09-11 3:33PM EDT | 471.00 | 105.71 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SPY250815C00472000 | 2024-09-11 3:33PM EDT | 472.00 | 104.88 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SPY250815C00473000 | 2024-09-12 10:28AM EDT | 473.00 | 106.62 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| SPY250815C00474000 | 2024-09-19 1:32PM EDT | 474.00 | 119.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY250815C00475000 | 2024-09-03 10:15AM EDT | 475.00 | 106.86 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPY250815C00476000 | 2024-09-12 10:11AM EDT | 476.00 | 102.71 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY250815C00477000 | 2024-08-21 1:19PM EDT | 477.00 | 109.40 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SPY250815C00478000 | 2024-07-23 11:18AM EDT | 478.00 | 107.70 | 104.99 | 106.71 | 0.00 | - | 2 | 1 | 23.22% |
| SPY250815C00479000 | 2024-08-08 11:48AM EDT | 479.00 | 82.00 | 88.11 | 90.72 | 0.00 | - | - | 0 | 0.00% |
| SPY250815C00480000 | 2024-09-17 10:09AM EDT | 480.00 | 108.74 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY250815C00481000 | 2024-09-12 1:36PM EDT | 481.00 | 101.86 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SPY250815C00483000 | 2024-08-30 1:46PM EDT | 483.00 | 101.98 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY250815C00485000 | 2024-09-19 9:38AM EDT | 485.00 | 108.11 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPY250815C00489000 | 2024-09-19 10:30AM EDT | 489.00 | 106.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY250815C00490000 | 2024-08-29 12:16PM EDT | 490.00 | 99.63 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| SPY250815C00492000 | 2024-08-21 2:16PM EDT | 492.00 | 97.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY250815C00493000 | 2024-09-16 9:36AM EDT | 493.00 | 94.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPY250815C00494000 | 2024-08-23 1:20PM EDT | 494.00 | 94.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY250815C00495000 | 2024-08-20 3:06PM EDT | 495.00 | 93.16 | 99.50 | 101.70 | 0.00 | - | 2 | 12 | 27.64% |
| SPY250815C00496000 | 2024-08-21 2:09PM EDT | 496.00 | 93.66 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPY250815C00497000 | 2024-08-20 2:50PM EDT | 497.00 | 91.74 | 97.84 | 100.01 | 0.00 | - | - | 1 | 27.42% |
| SPY250815C00498000 | 2024-09-11 12:20PM EDT | 498.00 | 78.66 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPY250815C00499000 | 2024-09-11 1:50PM EDT | 499.00 | 81.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPY250815C00500000 | 2024-09-19 9:35AM EDT | 500.00 | 95.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY250815C00501000 | 2024-09-18 10:52AM EDT | 501.00 | 89.76 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPY250815C00502000 | 2024-08-20 4:08PM EDT | 502.00 | 87.33 | 93.67 | 95.81 | 0.00 | - | 2 | 2 | 26.88% |
| SPY250815C00503000 | 2024-09-12 3:03PM EDT | 503.00 | 83.98 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPY250815C00504000 | 2024-08-20 3:59PM EDT | 504.00 | 85.56 | 92.07 | 94.14 | 0.00 | - | 116 | 58 | 26.67% |
| SPY250815C00505000 | 2024-08-29 1:03PM EDT | 505.00 | 87.36 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPY250815C00506000 | 2024-09-19 11:34AM EDT | 506.00 | 91.12 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPY250815C00507000 | 2024-08-22 10:35AM EDT | 507.00 | 85.31 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SPY250815C00508000 | 2024-09-09 10:07AM EDT | 508.00 | 70.38 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPY250815C00509000 | 2024-09-18 9:43AM EDT | 509.00 | 83.38 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPY250815C00510000 | 2024-09-12 3:22PM EDT | 510.00 | 78.68 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| SPY250815C00511000 | 2024-08-22 9:53AM EDT | 511.00 | 83.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPY250815C00512000 | 2024-08-22 9:46AM EDT | 512.00 | 82.82 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SPY250815C00513000 | 2024-08-22 2:21PM EDT | 513.00 | 77.68 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| SPY250815C00514000 | 2024-08-23 12:56PM EDT | 514.00 | 78.17 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPY250815C00515000 | 2024-09-13 3:24PM EDT | 515.00 | 77.18 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| SPY250815C00516000 | 2024-09-18 3:02PM EDT | 516.00 | 77.19 | 82.28 | 84.27 | 0.00 | - | 5 | 26 | 25.41% |
| SPY250815C00517000 | 2024-08-22 2:31PM EDT | 517.00 | 74.59 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| SPY250815C00518000 | 2024-09-12 3:03PM EDT | 518.00 | 72.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPY250815C00519000 | 2024-09-12 3:03PM EDT | 519.00 | 71.68 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| SPY250815C00520000 | 2024-09-19 3:01PM EDT | 520.00 | 80.93 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| SPY250815C00521000 | 2024-09-13 4:04PM EDT | 521.00 | 72.38 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPY250815C00522000 | 2024-09-12 3:03PM EDT | 522.00 | 69.30 | 0.00 | 0.00 | 0.00 | - | 226 | 0 | 0.00% |
| SPY250815C00523000 | 2024-08-22 10:49AM EDT | 523.00 | 72.55 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| SPY250815C00524000 | 2024-09-06 12:31PM EDT | 524.00 | 56.14 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| SPY250815C00525000 | 2024-09-09 11:14AM EDT | 525.00 | 56.63 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| SPY250815C00526000 | 2024-09-06 10:17AM EDT | 526.00 | 58.41 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| SPY250815C00527000 | 2024-09-12 2:29PM EDT | 527.00 | 66.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPY250815C00528000 | 2024-09-12 2:51PM EDT | 528.00 | 64.12 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPY250815C00529000 | 2024-09-17 1:21PM EDT | 529.00 | 67.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPY250815C00530000 | 2024-09-19 12:38PM EDT | 530.00 | 73.28 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPY250815C00531000 | 2024-09-12 2:31PM EDT | 531.00 | 62.88 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPY250815C00532000 | 2024-09-12 2:56PM EDT | 532.00 | 61.41 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPY250815C00533000 | 2024-09-18 9:58AM EDT | 533.00 | 64.37 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY250815C00534000 | 2024-09-05 10:42AM EDT | 534.00 | 57.46 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| SPY250815C00535000 | 2024-09-19 3:11PM EDT | 535.00 | 68.78 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY250815C00536000 | 2024-08-23 3:30PM EDT | 536.00 | 63.06 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| SPY250815C00537000 | 2024-09-11 11:17AM EDT | 537.00 | 48.05 | 0.00 | 0.00 | 0.00 | - | 42 | 0 | 0.00% |
| SPY250815C00538000 | 2024-09-12 4:05PM EDT | 538.00 | 57.46 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPY250815C00539000 | 2024-09-12 1:57PM EDT | 539.00 | 57.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPY250815C00540000 | 2024-09-19 10:08AM EDT | 540.00 | 66.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY250815C00541000 | 2024-09-13 3:11PM EDT | 541.00 | 57.16 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPY250815C00542000 | 2024-09-12 4:05PM EDT | 542.00 | 54.98 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPY250815C00543000 | 2024-09-19 10:49AM EDT | 543.00 | 62.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY250815C00544000 | 2024-09-12 2:57PM EDT | 544.00 | 52.91 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| SPY250815C00545000 | 2024-09-19 1:39PM EDT | 545.00 | 61.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY250815C00546000 | 2024-09-12 3:48PM EDT | 546.00 | 52.01 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 0.00% |
| SPY250815C00547000 | 2024-09-19 3:38PM EDT | 547.00 | 59.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY250815C00548000 | 2024-09-19 11:17AM EDT | 548.00 | 58.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPY250815C00549000 | 2024-09-13 4:07PM EDT | 549.00 | 51.83 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY250815C00550000 | 2024-09-19 2:25PM EDT | 550.00 | 57.50 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| SPY250815C00551000 | 2024-09-12 2:51PM EDT | 551.00 | 47.73 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| SPY250815C00552000 | 2024-09-19 3:22PM EDT | 552.00 | 55.85 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| SPY250815C00553000 | 2024-09-19 1:30PM EDT | 553.00 | 55.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY250815C00554000 | 2024-09-19 3:26PM EDT | 554.00 | 55.03 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| SPY250815C00555000 | 2024-09-19 3:26PM EDT | 555.00 | 54.33 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| SPY250815C00556000 | 2024-09-12 2:51PM EDT | 556.00 | 44.97 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPY250815C00557000 | 2024-09-18 10:48AM EDT | 557.00 | 47.57 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPY250815C00558000 | 2024-09-19 9:30AM EDT | 558.00 | 50.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY250815C00559000 | 2024-09-19 11:09AM EDT | 559.00 | 49.88 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY250815C00560000 | 2024-09-19 3:40PM EDT | 560.00 | 49.92 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 0.00% |
| SPY250815C00561000 | 2024-09-19 2:26PM EDT | 561.00 | 49.60 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| SPY250815C00562000 | 2024-09-18 2:33PM EDT | 562.00 | 45.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY250815C00563000 | 2024-09-19 10:50AM EDT | 563.00 | 47.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPY250815C00564000 | 2024-09-17 10:59AM EDT | 564.00 | 43.85 | 0.00 | 0.00 | 0.00 | - | 49 | 0 | 0.00% |
| SPY250815C00565000 | 2024-09-19 3:01PM EDT | 565.00 | 47.18 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| SPY250815C00566000 | 2024-09-18 2:10PM EDT | 566.00 | 42.11 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPY250815C00567000 | 2024-09-18 2:01PM EDT | 567.00 | 42.84 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPY250815C00568000 | 2024-09-19 11:00AM EDT | 568.00 | 43.94 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPY250815C00569000 | 2024-09-19 9:56AM EDT | 569.00 | 42.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPY250815C00570000 | 2024-09-19 12:12PM EDT | 570.00 | 43.28 | 0.00 | 0.00 | 0.00 | - | 36 | 0 | 0.00% |
| SPY250815C00571000 | 2024-09-19 10:20AM EDT | 571.00 | 42.24 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| SPY250815C00572000 | 2024-09-19 12:18PM EDT | 572.00 | 42.60 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.05% |
| SPY250815C00573000 | 2024-09-19 10:31AM EDT | 573.00 | 41.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.10% |
| SPY250815C00574000 | 2024-09-05 3:31PM EDT | 574.00 | 29.31 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.20% |
| SPY250815C00575000 | 2024-09-19 1:43PM EDT | 575.00 | 40.62 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.20% |
| SPY250815C00576000 | 2024-09-19 11:42AM EDT | 576.00 | 39.40 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.20% |
| SPY250815C00577000 | 2024-09-18 3:15PM EDT | 577.00 | 34.77 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.20% |
| SPY250815C00578000 | 2024-09-16 11:43AM EDT | 578.00 | 32.38 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.39% |
| SPY250815C00579000 | 2024-09-18 3:15PM EDT | 579.00 | 33.61 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.39% |
| SPY250815C00580000 | 2024-09-19 10:39AM EDT | 580.00 | 37.08 | 0.00 | 0.00 | 0.00 | - | 52 | 0 | 0.39% |
| SPY250815C00585000 | 2024-09-19 11:49AM EDT | 585.00 | 33.47 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| SPY250815C00590000 | 2024-09-19 1:44PM EDT | 590.00 | 31.25 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.78% |
| SPY250815C00595000 | 2024-09-19 3:38PM EDT | 595.00 | 27.48 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.78% |
| SPY250815C00600000 | 2024-09-19 2:26PM EDT | 600.00 | 25.15 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 1.56% |
| SPY250815C00605000 | 2024-09-13 9:37AM EDT | 605.00 | 18.14 | 0.00 | 0.00 | 0.00 | - | 62 | 0 | 1.56% |
| SPY250815C00610000 | 2024-09-19 10:03AM EDT | 610.00 | 19.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| SPY250815C00615000 | 2024-09-18 2:07PM EDT | 615.00 | 15.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| SPY250815C00620000 | 2024-09-19 9:36AM EDT | 620.00 | 15.30 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 1.56% |
| SPY250815C00625000 | 2024-09-19 3:40PM EDT | 625.00 | 13.62 | 0.00 | 0.00 | 0.00 | - | 109 | 0 | 1.56% |
| SPY250815C00630000 | 2024-09-17 3:43PM EDT | 630.00 | 9.75 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 1.56% |
| SPY250815C00635000 | 2024-09-19 3:14PM EDT | 635.00 | 10.57 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 3.13% |
| SPY250815C00640000 | 2024-09-19 1:42PM EDT | 640.00 | 9.38 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| SPY250815C00645000 | 2024-09-18 2:10PM EDT | 645.00 | 6.64 | 0.00 | 0.00 | 0.00 | - | 46 | 0 | 3.13% |
| SPY250815C00650000 | 2024-09-19 3:36PM EDT | 650.00 | 6.68 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 3.13% |
| SPY250815C00655000 | 2024-09-19 11:50AM EDT | 655.00 | 5.84 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 3.13% |
| SPY250815C00660000 | 2024-09-19 11:31AM EDT | 660.00 | 4.98 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| SPY250815C00665000 | 2024-09-19 11:08AM EDT | 665.00 | 4.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| SPY250815C00670000 | 2024-09-19 11:37AM EDT | 670.00 | 3.65 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| SPY250815C00675000 | 2024-09-19 9:46AM EDT | 675.00 | 2.82 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
| SPY250815C00680000 | 2024-09-19 9:30AM EDT | 680.00 | 2.56 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| SPY250815C00685000 | 2024-09-19 9:30AM EDT | 685.00 | 2.16 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| SPY250815C00690000 | 2024-09-19 9:34AM EDT | 690.00 | 1.85 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| SPY250815C00695000 | 2024-08-30 3:57PM EDT | 695.00 | 1.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| SPY250815C00700000 | 2024-09-18 11:10AM EDT | 700.00 | 1.18 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 3.13% |
| SPY250815C00705000 | 2024-09-06 9:42AM EDT | 705.00 | 0.64 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| SPY250815C00710000 | 2024-09-19 12:26PM EDT | 710.00 | 1.10 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 3.13% |
| SPY250815C00715000 | 2024-08-28 9:43AM EDT | 715.00 | 0.82 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| SPY250815C00720000 | 2024-09-17 10:28AM EDT | 720.00 | 0.73 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| SPY250815C00725000 | 2024-09-19 9:59AM EDT | 725.00 | 0.72 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 6.25% |
| SPY250815C00730000 | 2024-09-18 9:41AM EDT | 730.00 | 0.59 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| SPY250815C00735000 | 2024-09-17 10:47AM EDT | 735.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| SPY250815C00740000 | 2024-08-19 12:40PM EDT | 740.00 | 0.41 | 0.41 | 0.47 | 0.00 | - | 1 | 6 | 12.80% |
| SPY250815C00745000 | 2024-09-13 2:20PM EDT | 745.00 | 0.39 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| SPY250815C00750000 | 2024-09-19 10:32AM EDT | 750.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| SPY250815C00755000 | 2024-09-10 10:26AM EDT | 755.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| SPY250815C00760000 | 2024-09-19 9:30AM EDT | 760.00 | 0.36 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| SPY250815C00765000 | 2024-09-18 10:20AM EDT | 765.00 | 0.28 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| SPY250815C00770000 | 2024-09-12 1:15PM EDT | 770.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| SPY250815C00775000 | 2024-09-18 11:53AM EDT | 775.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| SPY250815C00780000 | 2024-09-06 10:15AM EDT | 780.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 52 | 0 | 6.25% |
| SPY250815C00785000 | 2024-08-05 12:20PM EDT | 785.00 | 0.19 | 0.17 | 0.22 | 0.00 | - | - | 37 | 13.79% |
| SPY250815C00790000 | 2024-08-21 2:44PM EDT | 790.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 6.25% |
| SPY250815C00795000 | 2024-09-16 3:50PM EDT | 795.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| SPY250815C00800000 | 2024-09-19 11:16AM EDT | 800.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| SPY250815C00805000 | 2024-09-19 1:38PM EDT | 805.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| SPY250815C00810000 | 2024-08-22 10:55AM EDT | 810.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| SPY250815C00815000 | 2024-08-30 10:45AM EDT | 815.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| SPY250815C00820000 | 2024-09-19 10:36AM EDT | 820.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 6.25% |
| SPY250815C00825000 | 2024-09-04 12:44PM EDT | 825.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| SPY250815C00830000 | 2024-09-19 3:42PM EDT | 830.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
PutsforAugust 15, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY250815P00260000 | 2024-09-19 10:09AM EDT | 260.00 | 1.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| SPY250815P00265000 | 2024-09-18 2:26PM EDT | 265.00 | 1.23 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| SPY250815P00270000 | 2024-09-16 1:55PM EDT | 270.00 | 1.26 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| SPY250815P00275000 | 2024-09-04 3:22PM EDT | 275.00 | 1.72 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| SPY250815P00280000 | 2024-09-04 3:20PM EDT | 280.00 | 1.81 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| SPY250815P00285000 | 2024-08-09 11:43AM EDT | 285.00 | 2.17 | 1.88 | 1.95 | 0.00 | - | 60 | 86 | 39.77% |
| SPY250815P00290000 | 2024-09-19 2:27PM EDT | 290.00 | 1.49 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| SPY250815P00295000 | 2024-08-09 10:17AM EDT | 295.00 | 2.45 | 2.07 | 2.14 | 0.00 | - | 1 | 58 | 38.65% |
| SPY250815P00300000 | 2024-09-18 2:26PM EDT | 300.00 | 1.72 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| SPY250815P00305000 | 2024-08-27 10:44AM EDT | 305.00 | 1.74 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| SPY250815P00310000 | 2024-09-19 9:30AM EDT | 310.00 | 1.74 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| SPY250815P00315000 | 2024-09-19 9:30AM EDT | 315.00 | 1.88 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| SPY250815P00320000 | 2024-08-28 10:01AM EDT | 320.00 | 1.96 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 12.50% |
| SPY250815P00325000 | 2024-09-19 3:30PM EDT | 325.00 | 2.04 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| SPY250815P00330000 | 2024-09-13 12:14PM EDT | 330.00 | 2.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| SPY250815P00335000 | 2024-09-06 11:42AM EDT | 335.00 | 3.24 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| SPY250815P00340000 | 2024-09-18 1:36PM EDT | 340.00 | 2.59 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| SPY250815P00345000 | 2024-09-13 3:17PM EDT | 345.00 | 2.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| SPY250815P00350000 | 2024-09-10 3:54PM EDT | 350.00 | 3.04 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| SPY250815P00355000 | 2024-09-16 11:25AM EDT | 355.00 | 2.92 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| SPY250815P00360000 | 2024-09-18 2:04PM EDT | 360.00 | 3.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| SPY250815P00365000 | 2024-09-09 12:47PM EDT | 365.00 | 3.56 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| SPY250815P00370000 | 2024-09-19 11:35AM EDT | 370.00 | 3.14 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| SPY250815P00375000 | 2024-09-19 12:02PM EDT | 375.00 | 3.26 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| SPY250815P00380000 | 2024-09-19 1:56PM EDT | 380.00 | 3.40 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 6.25% |
| SPY250815P00385000 | 2024-09-19 3:47PM EDT | 385.00 | 3.55 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 6.25% |
| SPY250815P00390000 | 2024-09-18 3:14PM EDT | 390.00 | 4.11 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| SPY250815P00395000 | 2024-09-19 2:15PM EDT | 395.00 | 3.95 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| SPY250815P00400000 | 2024-09-19 3:29PM EDT | 400.00 | 4.16 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 6.25% |
| SPY250815P00405000 | 2024-09-19 10:15AM EDT | 405.00 | 4.39 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| SPY250815P00410000 | 2024-09-18 11:55AM EDT | 410.00 | 5.26 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| SPY250815P00415000 | 2024-09-18 2:01PM EDT | 415.00 | 5.57 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| SPY250815P00420000 | 2024-09-19 12:16PM EDT | 420.00 | 5.10 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 6.25% |
| SPY250815P00425000 | 2024-09-18 3:24PM EDT | 425.00 | 5.99 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| SPY250815P00427000 | 2024-09-19 12:02PM EDT | 427.00 | 5.52 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| SPY250815P00428000 | 2024-09-19 9:37AM EDT | 428.00 | 5.61 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| SPY250815P00429000 | 2024-09-12 1:58PM EDT | 429.00 | 6.12 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| SPY250815P00430000 | 2024-09-19 2:19PM EDT | 430.00 | 5.69 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 6.25% |
| SPY250815P00431000 | 2024-09-19 10:30AM EDT | 431.00 | 5.64 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| SPY250815P00432000 | 2024-09-18 10:28AM EDT | 432.00 | 6.57 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| SPY250815P00433000 | 2024-09-06 11:02AM EDT | 433.00 | 8.24 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| SPY250815P00434000 | 2024-09-11 3:56PM EDT | 434.00 | 6.74 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| SPY250815P00435000 | 2024-09-17 9:55AM EDT | 435.00 | 6.45 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| SPY250815P00436000 | 2024-09-16 10:26AM EDT | 436.00 | 6.65 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| SPY250815P00437000 | 2024-09-18 2:33PM EDT | 437.00 | 6.44 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| SPY250815P00438000 | 2024-09-19 2:22PM EDT | 438.00 | 6.16 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| SPY250815P00439000 | 2024-09-18 10:26AM EDT | 439.00 | 7.13 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| SPY250815P00440000 | 2024-09-19 3:29PM EDT | 440.00 | 6.26 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| SPY250815P00441000 | 2024-09-19 4:02PM EDT | 441.00 | 6.32 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| SPY250815P00442000 | 2024-09-13 3:17PM EDT | 442.00 | 7.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| SPY250815P00443000 | 2024-09-12 3:47PM EDT | 443.00 | 7.21 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| SPY250815P00444000 | 2024-09-19 3:41PM EDT | 444.00 | 6.48 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| SPY250815P00445000 | 2024-09-19 3:15PM EDT | 445.00 | 6.64 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| SPY250815P00446000 | 2024-08-26 12:10PM EDT | 446.00 | 7.36 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| SPY250815P00447000 | 2024-09-04 12:41PM EDT | 447.00 | 8.58 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| SPY250815P00448000 | 2024-09-19 9:37AM EDT | 448.00 | 6.91 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| SPY250815P00449000 | 2024-09-18 10:08AM EDT | 449.00 | 7.87 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| SPY250815P00450000 | 2024-09-19 3:40PM EDT | 450.00 | 6.91 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 6.25% |
| SPY250815P00451000 | 2024-09-19 10:30AM EDT | 451.00 | 6.99 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| SPY250815P00452000 | 2024-09-16 10:20AM EDT | 452.00 | 7.87 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| SPY250815P00453000 | 2024-09-16 10:48AM EDT | 453.00 | 8.18 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| SPY250815P00454000 | 2024-09-19 3:40PM EDT | 454.00 | 7.22 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| SPY250815P00455000 | 2024-09-19 1:46PM EDT | 455.00 | 7.29 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| SPY250815P00456000 | 2024-09-19 9:30AM EDT | 456.00 | 7.47 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| SPY250815P00457000 | 2024-09-19 3:47PM EDT | 457.00 | 7.40 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| SPY250815P00458000 | 2024-09-06 10:06AM EDT | 458.00 | 10.13 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| SPY250815P00459000 | 2024-09-18 9:30AM EDT | 459.00 | 8.78 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| SPY250815P00460000 | 2024-09-19 3:08PM EDT | 460.00 | 7.74 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 3.13% |
| SPY250815P00461000 | 2024-09-17 1:19PM EDT | 461.00 | 8.95 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| SPY250815P00462000 | 2024-09-19 9:58AM EDT | 462.00 | 8.07 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| SPY250815P00463000 | 2024-09-17 1:19PM EDT | 463.00 | 9.16 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| SPY250815P00464000 | 2024-09-12 9:32AM EDT | 464.00 | 9.53 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| SPY250815P00465000 | 2024-09-19 1:03PM EDT | 465.00 | 8.14 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 3.13% |
| SPY250815P00466000 | 2024-09-19 4:14PM EDT | 466.00 | 8.28 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
| SPY250815P00467000 | 2024-09-19 3:20PM EDT | 467.00 | 8.42 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| SPY250815P00468000 | 2024-09-19 10:52AM EDT | 468.00 | 8.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| SPY250815P00469000 | 2024-09-17 1:19PM EDT | 469.00 | 9.79 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| SPY250815P00470000 | 2024-09-19 2:46PM EDT | 470.00 | 8.60 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 3.13% |
| SPY250815P00471000 | 2024-09-17 12:43PM EDT | 471.00 | 9.98 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| SPY250815P00472000 | 2024-09-16 9:59AM EDT | 472.00 | 9.88 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| SPY250815P00473000 | 2024-09-11 3:50PM EDT | 473.00 | 10.94 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
| SPY250815P00474000 | 2024-09-11 1:43PM EDT | 474.00 | 11.57 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| SPY250815P00475000 | 2024-09-19 3:54PM EDT | 475.00 | 9.02 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
| SPY250815P00476000 | 2024-09-16 10:54AM EDT | 476.00 | 10.67 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| SPY250815P00477000 | 2024-09-16 12:14PM EDT | 477.00 | 10.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| SPY250815P00478000 | 2024-09-11 1:57PM EDT | 478.00 | 12.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| SPY250815P00479000 | 2024-09-11 11:34AM EDT | 479.00 | 14.08 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| SPY250815P00480000 | 2024-09-19 2:19PM EDT | 480.00 | 9.80 | 0.00 | 0.00 | 0.00 | - | 36 | 0 | 3.13% |
| SPY250815P00481000 | 2024-09-11 1:49PM EDT | 481.00 | 12.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| SPY250815P00482000 | 2024-09-12 9:55AM EDT | 482.00 | 12.16 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| SPY250815P00483000 | 2024-09-18 11:52AM EDT | 483.00 | 11.64 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| SPY250815P00484000 | 2024-09-18 12:00PM EDT | 484.00 | 11.78 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| SPY250815P00485000 | 2024-09-19 9:30AM EDT | 485.00 | 10.24 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
| SPY250815P00486000 | 2024-09-19 10:53AM EDT | 486.00 | 10.64 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| SPY250815P00487000 | 2024-09-19 2:26PM EDT | 487.00 | 10.48 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
| SPY250815P00488000 | 2024-09-19 2:22PM EDT | 488.00 | 10.67 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| SPY250815P00489000 | 2024-09-19 10:20AM EDT | 489.00 | 10.73 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 3.13% |
| SPY250815P00490000 | 2024-09-19 2:46PM EDT | 490.00 | 10.77 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 3.13% |
| SPY250815P00491000 | 2024-09-13 12:31PM EDT | 491.00 | 12.25 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
| SPY250815P00492000 | 2024-09-19 10:37AM EDT | 492.00 | 11.07 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| SPY250815P00493000 | 2024-09-11 11:56AM EDT | 493.00 | 16.32 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| SPY250815P00494000 | 2024-09-17 3:50PM EDT | 494.00 | 12.90 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
| SPY250815P00495000 | 2024-09-13 12:58PM EDT | 495.00 | 12.76 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 3.13% |
| SPY250815P00496000 | 2024-09-17 1:13PM EDT | 496.00 | 13.39 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| SPY250815P00497000 | 2024-09-19 10:37AM EDT | 497.00 | 11.74 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| SPY250815P00498000 | 2024-09-16 3:18PM EDT | 498.00 | 13.43 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| SPY250815P00499000 | 2024-09-04 2:26PM EDT | 499.00 | 15.98 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| SPY250815P00500000 | 2024-09-19 1:40PM EDT | 500.00 | 11.97 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 3.13% |
| SPY250815P00501000 | 2024-09-18 2:52PM EDT | 501.00 | 13.28 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| SPY250815P00502000 | 2024-09-18 3:37PM EDT | 502.00 | 14.13 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| SPY250815P00503000 | 2024-09-18 2:00PM EDT | 503.00 | 13.83 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| SPY250815P00504000 | 2024-09-12 2:44PM EDT | 504.00 | 14.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| SPY250815P00505000 | 2024-09-19 1:10PM EDT | 505.00 | 12.77 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
| SPY250815P00506000 | 2024-09-19 1:46PM EDT | 506.00 | 12.77 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| SPY250815P00507000 | 2024-09-19 3:25PM EDT | 507.00 | 13.03 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 3.13% |
| SPY250815P00508000 | 2024-09-19 3:16PM EDT | 508.00 | 13.22 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 3.13% |
| SPY250815P00509000 | 2024-09-19 12:20PM EDT | 509.00 | 13.40 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 3.13% |
| SPY250815P00510000 | 2024-09-19 12:20PM EDT | 510.00 | 13.55 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 3.13% |
| SPY250815P00511000 | 2024-09-19 10:37AM EDT | 511.00 | 13.71 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| SPY250815P00512000 | 2024-09-16 9:45AM EDT | 512.00 | 15.99 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| SPY250815P00513000 | 2024-09-19 1:46PM EDT | 513.00 | 13.84 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| SPY250815P00514000 | 2024-09-13 10:00AM EDT | 514.00 | 16.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| SPY250815P00515000 | 2024-09-19 2:12PM EDT | 515.00 | 14.33 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| SPY250815P00516000 | 2024-09-19 10:37AM EDT | 516.00 | 14.54 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 1.56% |
| SPY250815P00517000 | 2024-08-30 10:00AM EDT | 517.00 | 15.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| SPY250815P00518000 | 2024-09-13 9:37AM EDT | 518.00 | 17.18 | 0.00 | 0.00 | 0.00 | - | 90 | 0 | 1.56% |
| SPY250815P00519000 | 2024-08-29 9:44AM EDT | 519.00 | 16.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| SPY250815P00520000 | 2024-09-19 9:30AM EDT | 520.00 | 15.31 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| SPY250815P00521000 | 2024-09-19 9:30AM EDT | 521.00 | 15.66 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| SPY250815P00522000 | 2024-09-13 10:00AM EDT | 522.00 | 17.52 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| SPY250815P00523000 | 2024-09-12 10:19AM EDT | 523.00 | 19.03 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| SPY250815P00524000 | 2024-09-19 1:16PM EDT | 524.00 | 15.83 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| SPY250815P00525000 | 2024-09-19 1:16PM EDT | 525.00 | 16.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| SPY250815P00526000 | 2024-09-17 1:56PM EDT | 526.00 | 18.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| SPY250815P00527000 | 2024-08-26 10:49AM EDT | 527.00 | 18.36 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| SPY250815P00528000 | 2024-08-21 11:19AM EDT | 528.00 | 18.85 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 1.56% |
| SPY250815P00529000 | 2024-09-16 10:54AM EDT | 529.00 | 19.63 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| SPY250815P00530000 | 2024-09-19 11:36AM EDT | 530.00 | 17.28 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| SPY250815P00531000 | 2024-09-17 10:46AM EDT | 531.00 | 18.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| SPY250815P00532000 | 2024-08-29 10:34AM EDT | 532.00 | 18.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| SPY250815P00533000 | 2024-09-17 2:39PM EDT | 533.00 | 20.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| SPY250815P00534000 | 2024-09-11 2:11PM EDT | 534.00 | 23.35 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 1.56% |
| SPY250815P00535000 | 2024-09-18 2:42PM EDT | 535.00 | 19.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| SPY250815P00536000 | 2024-08-30 3:59PM EDT | 536.00 | 18.89 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 1.56% |
| SPY250815P00537000 | 2024-08-27 2:51PM EDT | 537.00 | 20.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| SPY250815P00538000 | 2024-08-13 11:33AM EDT | 538.00 | 28.46 | 21.69 | 22.31 | 0.00 | - | 1 | 515 | 17.36% |
| SPY250815P00539000 | 2024-09-10 10:22AM EDT | 539.00 | 26.89 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| SPY250815P00540000 | 2024-09-19 11:01AM EDT | 540.00 | 19.69 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 1.56% |
| SPY250815P00541000 | 2024-09-09 10:49AM EDT | 541.00 | 28.32 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| SPY250815P00542000 | 2024-08-19 2:22PM EDT | 542.00 | 21.93 | 22.24 | 22.52 | 0.00 | - | 1 | 22 | 16.67% |
| SPY250815P00543000 | 2024-09-19 3:34PM EDT | 543.00 | 19.77 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 1.56% |
| SPY250815P00544000 | 2024-09-19 1:54PM EDT | 544.00 | 19.61 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.78% |
| SPY250815P00545000 | 2024-09-19 10:27AM EDT | 545.00 | 20.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| SPY250815P00546000 | 2024-09-09 9:52AM EDT | 546.00 | 29.70 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.78% |
| SPY250815P00547000 | 2024-08-12 9:34AM EDT | 547.00 | 33.63 | 32.50 | 32.69 | 0.00 | - | 2 | 4 | 20.63% |
| SPY250815P00548000 | 2024-09-10 1:02PM EDT | 548.00 | 30.43 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.78% |
| SPY250815P00549000 | 2024-08-16 11:54AM EDT | 549.00 | 25.26 | 24.07 | 24.29 | 0.00 | - | 1 | 5 | 16.11% |
| SPY250815P00550000 | 2024-09-19 10:02AM EDT | 550.00 | 21.83 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| SPY250815P00551000 | 2024-09-10 1:19PM EDT | 551.00 | 30.93 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| SPY250815P00552000 | 2024-09-13 10:00AM EDT | 552.00 | 24.99 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.78% |
| SPY250815P00553000 | 2024-09-17 3:51PM EDT | 553.00 | 25.38 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.78% |
| SPY250815P00554000 | 2024-09-19 1:47PM EDT | 554.00 | 21.96 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.78% |
| SPY250815P00555000 | 2024-09-19 12:04PM EDT | 555.00 | 22.77 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 0.78% |
| SPY250815P00556000 | 2024-09-13 1:51PM EDT | 556.00 | 25.77 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.78% |
| SPY250815P00557000 | 2024-09-12 12:53PM EDT | 557.00 | 28.30 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.78% |
| SPY250815P00558000 | 2024-09-12 1:10PM EDT | 558.00 | 28.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.39% |
| SPY250815P00559000 | 2024-09-13 9:32AM EDT | 559.00 | 28.00 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.39% |
| SPY250815P00560000 | 2024-09-19 3:23PM EDT | 560.00 | 23.92 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.39% |
| SPY250815P00561000 | 2024-09-17 9:31AM EDT | 561.00 | 26.68 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.39% |
| SPY250815P00562000 | 2024-09-18 3:04PM EDT | 562.00 | 27.93 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.39% |
| SPY250815P00563000 | 2024-09-19 10:50AM EDT | 563.00 | 25.31 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.39% |
| SPY250815P00564000 | 2024-08-29 12:44PM EDT | 564.00 | 26.65 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.39% |
| SPY250815P00565000 | 2024-09-19 3:23PM EDT | 565.00 | 25.27 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.20% |
| SPY250815P00566000 | 2024-08-14 9:48AM EDT | 566.00 | 37.32 | 29.56 | 29.72 | 0.00 | - | 15 | 15 | 14.93% |
| SPY250815P00567000 | 2024-08-19 11:28AM EDT | 567.00 | 30.23 | 29.70 | 30.02 | 0.00 | - | 1 | 0 | 14.84% |
| SPY250815P00569000 | 2024-08-21 2:16PM EDT | 569.00 | 30.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.10% |
| SPY250815P00570000 | 2024-09-19 2:39PM EDT | 570.00 | 26.75 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.05% |
| SPY250815P00572000 | 2024-09-19 3:00PM EDT | 572.00 | 27.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY250815P00573000 | 2024-09-16 1:28PM EDT | 573.00 | 32.34 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY250815P00574000 | 2024-08-28 1:01PM EDT | 574.00 | 32.94 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| SPY250815P00575000 | 2024-09-19 3:48PM EDT | 575.00 | 28.25 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| SPY250815P00576000 | 2024-09-19 2:09PM EDT | 576.00 | 28.82 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| SPY250815P00577000 | 2024-09-19 10:27AM EDT | 577.00 | 29.66 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY250815P00578000 | 2024-09-12 10:59AM EDT | 578.00 | 37.58 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPY250815P00579000 | 2024-09-06 3:13PM EDT | 579.00 | 46.86 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY250815P00580000 | 2024-09-19 12:19PM EDT | 580.00 | 30.49 | 0.00 | 0.00 | 0.00 | - | 42 | 0 | 0.00% |
| SPY250815P00585000 | 2024-09-19 12:55PM EDT | 585.00 | 32.29 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 0.00% |
| SPY250815P00590000 | 2024-09-17 1:26PM EDT | 590.00 | 39.73 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| SPY250815P00595000 | 2024-09-19 12:26PM EDT | 595.00 | 36.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY250815P00600000 | 2024-09-12 11:26AM EDT | 600.00 | 49.58 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPY250815P00605000 | 2024-08-28 1:01PM EDT | 605.00 | 49.38 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| SPY250815P00610000 | 2024-09-13 2:27PM EDT | 610.00 | 52.02 | 0.00 | 0.00 | 0.00 | - | 53 | 0 | 0.00% |
| SPY250815P00615000 | 2024-09-09 2:27PM EDT | 615.00 | 70.56 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY250815P00620000 | 2024-09-19 1:41PM EDT | 620.00 | 51.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY250815P00625000 | 2024-07-24 10:11AM EDT | 625.00 | 78.83 | 61.77 | 64.06 | 0.00 | - | 10 | 0 | 13.05% |
| SPY250815P00650000 | 2024-09-05 9:34AM EDT | 650.00 | 99.23 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SPY250815P00670000 | 2024-08-16 10:27AM EDT | 670.00 | 116.86 | 107.46 | 111.10 | 0.00 | - | 3 | 0 | 19.40% |
| SPY250815P00700000 | 2024-09-05 9:34AM EDT | 700.00 | 149.13 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY250815P00800000 | 2024-08-16 10:27AM EDT | 800.00 | 246.92 | 236.77 | 241.50 | 0.00 | - | 3 | 0 | 31.09% |
© 2024 Yahoo. All rights reserved.