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:
CallsforJanuary 16, 2026
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY260116C00210000 | 2024-10-08 12:26PM EDT | 210.00 | 369.59 | 374.47 | 378.31 | 0.00 | - | 2 | 72 | 60.46% |
| SPY260116C00215000 | 2024-08-06 1:26PM EDT | 215.00 | 320.00 | 339.13 | 343.01 | 0.00 | - | 3 | 11 | 0.00% |
| SPY260116C00220000 | 2024-06-07 12:17PM EDT | 220.00 | 325.00 | 342.00 | 347.00 | 0.00 | - | 1 | 2 | 0.00% |
| SPY260116C00225000 | 2024-09-27 1:25PM EDT | 225.00 | 354.00 | 360.36 | 364.20 | 0.00 | - | 10 | 18 | 58.43% |
| SPY260116C00230000 | 2024-08-19 1:06PM EDT | 230.00 | 334.70 | 336.09 | 341.00 | 0.00 | - | 2 | 31 | 0.00% |
| SPY260116C00235000 | 2024-01-04 3:24PM EDT | 235.00 | 246.48 | 267.50 | 272.50 | 0.00 | - | 2 | 9 | 0.00% |
| SPY260116C00240000 | 2024-08-05 12:38PM EDT | 240.00 | 290.20 | 316.40 | 320.28 | 0.00 | - | 2 | 9 | 0.00% |
| SPY260116C00245000 | 2024-09-20 9:30AM EDT | 245.00 | 330.32 | 341.58 | 345.42 | 0.00 | - | 4 | 3 | 55.76% |
| SPY260116C00250000 | 2024-10-08 2:37PM EDT | 250.00 | 332.00 | 336.89 | 340.73 | 0.00 | - | 4 | 41 | 55.10% |
| SPY260116C00255000 | 2024-08-05 11:32AM EDT | 255.00 | 277.10 | 302.62 | 306.32 | 0.00 | - | 1 | 28 | 0.00% |
| SPY260116C00260000 | 2024-07-17 10:15AM EDT | 260.00 | 309.73 | 302.23 | 307.00 | 0.00 | - | 1 | 4 | 0.00% |
| SPY260116C00270000 | 2024-07-02 9:40AM EDT | 270.00 | 289.49 | 0.00 | 0.00 | 0.00 | - | 3 | 4 | 0.00% |
| SPY260116C00275000 | 2024-10-04 10:07AM EDT | 275.00 | 306.75 | 313.48 | 317.32 | 0.00 | - | 1 | 9 | 51.85% |
| SPY260116C00280000 | 2024-09-19 12:29PM EDT | 280.00 | 300.60 | 308.81 | 312.64 | 0.00 | - | 1 | 14 | 51.22% |
| SPY260116C00285000 | 2023-12-26 12:54PM EDT | 285.00 | 206.00 | 217.00 | 222.00 | 0.00 | - | 1 | 1 | 0.00% |
| SPY260116C00290000 | 2024-01-26 3:52PM EDT | 290.00 | 216.50 | 232.50 | 237.50 | 0.00 | - | 1 | 115 | 0.00% |
| SPY260116C00295000 | 2024-03-15 9:49AM EDT | 295.00 | 235.01 | 234.00 | 238.95 | 0.00 | - | 4 | 2 | 0.00% |
| SPY260116C00300000 | 2024-10-11 9:59AM EDT | 300.00 | 290.28 | 290.16 | 293.99 | +1.18 | +0.41% | 1 | 90 | 50.84% |
| SPY260116C00305000 | 2024-01-24 4:14PM EDT | 305.00 | 201.20 | 219.50 | 224.50 | 0.00 | - | 1 | 3 | 0.00% |
| SPY260116C00310000 | 2024-03-05 12:24PM EDT | 310.00 | 219.00 | 228.00 | 232.92 | 0.00 | - | 6 | 9 | 0.00% |
| SPY260116C00315000 | 2024-04-09 1:53PM EDT | 315.00 | 223.70 | 223.13 | 226.81 | 0.00 | - | 2 | 10 | 0.00% |
| SPY260116C00320000 | 2024-09-19 12:30PM EDT | 320.00 | 263.50 | 271.57 | 275.41 | 0.00 | - | 1 | 58 | 48.21% |
| SPY260116C00325000 | 2024-06-07 11:31AM EDT | 325.00 | 230.01 | 246.76 | 250.61 | 0.00 | - | 1 | 43 | 0.00% |
| SPY260116C00330000 | 2024-10-04 12:52PM EDT | 330.00 | 256.09 | 262.32 | 266.15 | 0.00 | - | 1 | 4 | 46.93% |
| SPY260116C00335000 | 2024-03-07 10:43AM EDT | 335.00 | 200.61 | 205.50 | 210.50 | 0.00 | - | 2 | 32 | 0.00% |
| SPY260116C00340000 | 2024-09-27 1:03PM EDT | 340.00 | 247.27 | 253.09 | 256.92 | 0.00 | - | 12 | 27 | 45.68% |
| SPY260116C00345000 | 2024-03-27 10:31AM EDT | 345.00 | 200.00 | 187.50 | 192.50 | 0.00 | - | 2 | 4 | 0.00% |
| SPY260116C00350000 | 2024-10-01 1:49PM EDT | 350.00 | 232.17 | 243.89 | 247.72 | 0.00 | - | 1 | 179 | 44.46% |
| SPY260116C00355000 | 2024-09-17 9:37AM EDT | 355.00 | 224.72 | 239.30 | 243.12 | 0.00 | - | 1 | 16 | 43.84% |
| SPY260116C00360000 | 2024-09-19 11:08AM EDT | 360.00 | 225.00 | 234.72 | 238.56 | 0.00 | - | 2 | 18 | 43.26% |
| SPY260116C00365000 | 2024-07-09 9:48AM EDT | 365.00 | 213.50 | 182.98 | 186.69 | 0.00 | - | 1 | 17 | 0.00% |
| SPY260116C00370000 | 2024-10-07 9:30AM EDT | 370.00 | 219.50 | 225.60 | 229.43 | 0.00 | - | 1 | 74 | 42.09% |
| SPY260116C00375000 | 2024-09-23 12:55PM EDT | 375.00 | 211.14 | 221.05 | 224.88 | 0.00 | - | 4 | 201 | 41.52% |
| SPY260116C00380000 | 2024-09-23 10:30AM EDT | 380.00 | 208.21 | 216.56 | 220.34 | 0.00 | - | 2 | 13 | 40.94% |
| SPY260116C00385000 | 2024-09-27 1:31PM EDT | 385.00 | 205.59 | 211.99 | 215.82 | 0.00 | - | 2 | 37 | 40.38% |
| SPY260116C00390000 | 2024-10-11 9:37AM EDT | 390.00 | 207.42 | 207.48 | 211.31 | +8.67 | +4.36% | 2 | 19 | 39.83% |
| SPY260116C00395000 | 2024-08-29 1:47PM EDT | 395.00 | 188.02 | 194.50 | 197.34 | 0.00 | - | 1 | 34 | 32.16% |
| SPY260116C00400000 | 2024-10-09 12:05PM EDT | 400.00 | 198.19 | 198.49 | 202.32 | 0.00 | - | 1 | 565 | 38.73% |
| SPY260116C00405000 | 2024-09-24 11:11AM EDT | 405.00 | 184.97 | 194.02 | 197.84 | 0.00 | - | 5 | 507 | 38.19% |
| SPY260116C00410000 | 2024-09-24 11:11AM EDT | 410.00 | 180.55 | 189.56 | 193.39 | 0.00 | - | 5 | 148 | 37.66% |
| SPY260116C00415000 | 2024-09-18 9:36AM EDT | 415.00 | 169.50 | 185.12 | 188.95 | 0.00 | - | 1 | 83 | 37.13% |
| SPY260116C00420000 | 2024-10-04 3:23PM EDT | 420.00 | 176.00 | 180.69 | 184.52 | 0.00 | - | 1 | 89 | 36.61% |
| SPY260116C00425000 | 2024-10-10 2:05PM EDT | 425.00 | 175.31 | 176.29 | 180.11 | 0.00 | - | 1 | 117 | 36.09% |
| SPY260116C00430000 | 2024-10-09 3:33PM EDT | 430.00 | 172.60 | 171.90 | 175.72 | 0.00 | - | 2 | 68 | 35.58% |
| SPY260116C00435000 | 2024-10-11 3:45PM EDT | 435.00 | 170.10 | 167.53 | 171.35 | +9.03 | +5.61% | 1 | 41 | 35.08% |
| SPY260116C00440000 | 2024-10-11 10:35AM EDT | 440.00 | 164.75 | 164.06 | 166.29 | +3.65 | +2.27% | 3 | 772 | 34.17% |
| SPY260116C00445000 | 2024-09-23 10:23AM EDT | 445.00 | 151.00 | 159.75 | 161.95 | 0.00 | - | 1 | 45 | 33.67% |
| SPY260116C00450000 | 2024-10-10 3:11PM EDT | 450.00 | 153.00 | 155.47 | 157.62 | 0.00 | - | 31 | 189 | 33.18% |
| SPY260116C00455000 | 2024-10-11 11:43AM EDT | 455.00 | 152.40 | 151.21 | 153.32 | +7.40 | +5.10% | 4 | 116 | 32.70% |
| SPY260116C00460000 | 2024-10-10 12:40PM EDT | 460.00 | 146.30 | 146.97 | 149.05 | 0.00 | - | 1 | 204 | 32.22% |
| SPY260116C00465000 | 2024-09-20 9:47AM EDT | 465.00 | 131.59 | 142.78 | 144.80 | 0.00 | - | 5 | 391 | 31.75% |
| SPY260116C00470000 | 2024-09-26 11:03AM EDT | 470.00 | 131.22 | 138.60 | 140.59 | 0.00 | - | 3 | 152 | 31.29% |
| SPY260116C00475000 | 2024-10-08 1:26PM EDT | 475.00 | 128.82 | 134.45 | 136.41 | 0.00 | - | 2 | 405 | 30.84% |
| SPY260116C00480000 | 2024-10-11 1:10PM EDT | 480.00 | 129.98 | 130.32 | 132.25 | -0.14 | -0.11% | 1 | 665 | 30.38% |
| SPY260116C00485000 | 2024-10-10 12:43PM EDT | 485.00 | 125.01 | 126.22 | 128.13 | 0.00 | - | 2 | 3,046 | 29.94% |
| SPY260116C00490000 | 2024-10-08 10:11AM EDT | 490.00 | 116.43 | 122.16 | 124.03 | 0.00 | - | 7 | 380 | 29.50% |
| SPY260116C00495000 | 2024-10-01 10:33AM EDT | 495.00 | 107.14 | 118.12 | 119.96 | 0.00 | - | 1 | 396 | 29.05% |
| SPY260116C00500000 | 2024-10-11 3:03PM EDT | 500.00 | 114.90 | 114.12 | 115.92 | +2.10 | +1.86% | 5 | 1,603 | 28.61% |
| SPY260116C00505000 | 2024-10-11 9:58AM EDT | 505.00 | 109.53 | 110.14 | 111.92 | +0.73 | +0.67% | 9 | 730 | 28.18% |
| SPY260116C00510000 | 2024-10-11 3:04PM EDT | 510.00 | 107.43 | 106.20 | 107.95 | +2.15 | +2.04% | 7 | 656 | 27.75% |
| SPY260116C00515000 | 2024-10-09 11:32AM EDT | 515.00 | 102.33 | 102.29 | 104.01 | +1.33 | +1.32% | 2 | 483 | 27.32% |
| SPY260116C00520000 | 2024-10-11 12:38PM EDT | 520.00 | 98.82 | 98.42 | 100.00 | +2.57 | +2.67% | 3 | 1,821 | 26.85% |
| SPY260116C00525000 | 2024-10-11 10:14AM EDT | 525.00 | 94.85 | 94.59 | 96.24 | +8.00 | +9.21% | 2 | 2,278 | 26.47% |
| SPY260116C00530000 | 2024-10-11 10:57AM EDT | 530.00 | 91.77 | 90.76 | 92.44 | +1.90 | +2.11% | 4 | 3,242 | 26.06% |
| SPY260116C00535000 | 2024-10-08 2:32PM EDT | 535.00 | 82.73 | 87.00 | 88.64 | 0.00 | - | 2 | 5,499 | 25.63% |
| SPY260116C00540000 | 2024-10-11 3:35PM EDT | 540.00 | 84.63 | 83.28 | 84.89 | +2.63 | +3.21% | 7 | 5,669 | 25.21% |
| SPY260116C00545000 | 2024-10-11 3:35PM EDT | 545.00 | 80.87 | 79.61 | 81.00 | +1.86 | +2.35% | 5 | 4,652 | 24.71% |
| SPY260116C00550000 | 2024-10-11 10:48AM EDT | 550.00 | 77.59 | 75.97 | 77.49 | +3.13 | +4.20% | 14 | 5,200 | 24.36% |
| SPY260116C00555000 | 2024-10-11 10:54AM EDT | 555.00 | 73.31 | 72.37 | 73.88 | +1.68 | +2.35% | 5 | 4,388 | 23.94% |
| SPY260116C00560000 | 2024-10-11 3:59PM EDT | 560.00 | 69.72 | 68.83 | 70.30 | +3.22 | +4.84% | 8 | 1,662 | 23.52% |
| SPY260116C00565000 | 2024-10-11 12:49PM EDT | 565.00 | 65.41 | 65.34 | 66.78 | +1.06 | +1.65% | 1 | 563 | 23.10% |
| SPY260116C00570000 | 2024-10-11 3:42PM EDT | 570.00 | 63.12 | 61.91 | 63.30 | +2.98 | +4.96% | 65 | 927 | 22.68% |
| SPY260116C00575000 | 2024-10-11 1:35PM EDT | 575.00 | 59.61 | 58.53 | 59.89 | +2.61 | +4.58% | 39 | 571 | 22.26% |
| SPY260116C00580000 | 2024-10-11 2:19PM EDT | 580.00 | 56.10 | 55.21 | 56.53 | +1.96 | +3.62% | 18 | 799 | 21.85% |
| SPY260116C00585000 | 2024-10-11 4:13PM EDT | 585.00 | 52.59 | 51.96 | 53.24 | +1.93 | +3.81% | 4 | 367 | 21.43% |
| SPY260116C00590000 | 2024-10-11 3:16PM EDT | 590.00 | 49.98 | 48.78 | 50.02 | +2.65 | +5.60% | 10 | 617 | 21.02% |
| SPY260116C00595000 | 2024-10-09 10:56AM EDT | 595.00 | 43.59 | 45.67 | 46.87 | 0.00 | - | 20 | 1,313 | 20.61% |
| SPY260116C00600000 | 2024-10-11 1:14PM EDT | 600.00 | 42.70 | 42.63 | 43.81 | +1.74 | +4.25% | 15 | 2,285 | 20.21% |
| SPY260116C00605000 | 2024-10-11 12:32PM EDT | 605.00 | 40.35 | 39.86 | 40.25 | +2.14 | +5.60% | 6 | 1,092 | 19.58% |
| SPY260116C00610000 | 2024-10-11 12:43PM EDT | 610.00 | 36.98 | 37.01 | 37.40 | +1.59 | +4.49% | 12 | 4,112 | 19.20% |
| SPY260116C00615000 | 2024-10-11 2:13PM EDT | 615.00 | 34.76 | 34.28 | 34.64 | +3.09 | +9.76% | 42 | 2,331 | 18.82% |
| SPY260116C00620000 | 2024-10-11 4:04PM EDT | 620.00 | 32.00 | 31.63 | 31.99 | +1.80 | +5.96% | 9 | 2,382 | 18.45% |
| SPY260116C00625000 | 2024-10-11 2:15PM EDT | 625.00 | 29.42 | 29.09 | 29.45 | +1.54 | +5.52% | 58 | 932 | 18.10% |
| SPY260116C00630000 | 2024-10-11 11:51AM EDT | 630.00 | 26.99 | 26.66 | 27.02 | +1.61 | +6.34% | 6 | 950 | 17.74% |
| SPY260116C00635000 | 2024-10-10 1:11PM EDT | 635.00 | 23.03 | 24.36 | 24.71 | 0.00 | - | 1 | 357 | 17.40% |
| SPY260116C00640000 | 2024-10-10 4:00PM EDT | 640.00 | 21.16 | 22.18 | 22.53 | 0.00 | - | 5 | 708 | 17.07% |
| SPY260116C00645000 | 2024-10-10 3:41PM EDT | 645.00 | 20.47 | 20.13 | 20.48 | +1.47 | +7.74% | 24 | 531 | 16.76% |
| SPY260116C00650000 | 2024-10-11 3:47PM EDT | 650.00 | 18.68 | 18.21 | 18.55 | +1.59 | +9.30% | 84 | 1,372 | 16.46% |
| SPY260116C00655000 | 2024-10-11 3:47PM EDT | 655.00 | 16.81 | 16.43 | 16.76 | +1.39 | +9.01% | 98 | 442 | 16.17% |
| SPY260116C00660000 | 2024-10-11 2:07PM EDT | 660.00 | 15.07 | 14.77 | 15.10 | +0.87 | +6.13% | 22 | 1,200 | 15.90% |
| SPY260116C00665000 | 2024-10-11 3:38PM EDT | 665.00 | 13.77 | 13.25 | 13.57 | +1.11 | +8.77% | 2 | 306 | 15.65% |
| SPY260116C00670000 | 2024-10-11 3:38PM EDT | 670.00 | 12.35 | 11.85 | 12.17 | +1.28 | +11.56% | 4 | 206 | 15.41% |
| SPY260116C00675000 | 2024-10-11 2:23PM EDT | 675.00 | 10.86 | 10.58 | 10.89 | +1.10 | +11.27% | 49 | 1,621 | 15.19% |
| SPY260116C00680000 | 2024-10-11 3:13PM EDT | 680.00 | 9.87 | 9.42 | 9.73 | +3.19 | +47.75% | 3 | 464 | 14.99% |
| SPY260116C00685000 | 2024-10-11 3:38PM EDT | 685.00 | 8.78 | 8.37 | 8.67 | +1.20 | +15.83% | 2 | 179 | 14.80% |
| SPY260116C00690000 | 2024-10-11 4:01PM EDT | 690.00 | 7.67 | 7.43 | 7.72 | +1.06 | +16.04% | 4 | 723 | 14.62% |
| SPY260116C00695000 | 2024-10-11 3:22PM EDT | 695.00 | 6.85 | 6.58 | 6.87 | +0.85 | +14.17% | 11 | 551 | 14.47% |
| SPY260116C00700000 | 2024-10-11 3:22PM EDT | 700.00 | 6.07 | 5.83 | 6.10 | +0.95 | +18.55% | 34 | 8,785 | 14.32% |
| SPY260116C00705000 | 2024-10-11 3:22PM EDT | 705.00 | 5.38 | 5.15 | 5.42 | +0.87 | +19.29% | 13 | 11,311 | 14.20% |
| SPY260116C00710000 | 2024-10-11 1:55PM EDT | 710.00 | 4.75 | 4.56 | 4.81 | +0.78 | +19.65% | 24 | 17,823 | 14.08% |
| SPY260116C00715000 | 2024-10-11 2:22PM EDT | 715.00 | 4.27 | 4.03 | 4.27 | +0.76 | +21.65% | 338 | 16,704 | 13.98% |
| SPY260116C00720000 | 2024-10-11 3:00PM EDT | 720.00 | 3.68 | 3.65 | 3.69 | +0.59 | +19.09% | 948 | 8,284 | 13.79% |
| SPY260116C00725000 | 2024-10-11 3:00PM EDT | 725.00 | 3.26 | 3.23 | 3.28 | +0.54 | +19.85% | 810 | 2,171 | 13.72% |
| SPY260116C00730000 | 2024-10-11 3:00PM EDT | 730.00 | 2.95 | 2.87 | 2.91 | +0.54 | +22.41% | 879 | 4,445 | 13.65% |
| SPY260116C00735000 | 2024-10-11 3:00PM EDT | 735.00 | 2.57 | 2.54 | 2.59 | +0.42 | +19.53% | 550 | 16,128 | 13.60% |
| SPY260116C00740000 | 2024-10-11 2:42PM EDT | 740.00 | 2.28 | 2.26 | 2.30 | +0.55 | +31.79% | 18,499 | 18,494 | 13.54% |
| SPY260116C00745000 | 2024-10-11 4:08PM EDT | 745.00 | 2.02 | 2.01 | 2.05 | +0.53 | +35.57% | 18,478 | 76 | 13.51% |
| SPY260116C00750000 | 2024-10-11 4:08PM EDT | 750.00 | 1.83 | 1.79 | 1.83 | +0.28 | +18.06% | 2 | 196 | 13.48% |
| SPY260116C00755000 | 2024-09-24 10:26AM EDT | 755.00 | 1.10 | 1.60 | 1.65 | 0.00 | - | 5 | 45 | 13.48% |
| SPY260116C00760000 | 2024-10-11 9:34AM EDT | 760.00 | 1.44 | 1.44 | 1.47 | +0.34 | +30.91% | 5 | 527 | 13.46% |
| SPY260116C00765000 | 2024-10-09 11:13AM EDT | 765.00 | 1.07 | 1.29 | 1.33 | 0.00 | - | 10 | 111 | 13.47% |
| SPY260116C00770000 | 2024-10-11 12:04PM EDT | 770.00 | 1.18 | 1.16 | 1.20 | +0.49 | +71.01% | 1 | 15 | 13.48% |
| SPY260116C00775000 | 2024-10-03 10:16AM EDT | 775.00 | 0.70 | 1.05 | 1.09 | 0.00 | - | 26 | 76 | 13.50% |
| SPY260116C00780000 | 2024-10-11 2:51PM EDT | 780.00 | 0.98 | 0.95 | 0.99 | +0.15 | +18.07% | 1 | 196 | 13.53% |
| SPY260116C00785000 | 2024-10-07 10:29AM EDT | 785.00 | 0.65 | 0.87 | 0.91 | 0.00 | - | 1 | 50 | 13.58% |
| SPY260116C00790000 | 2024-10-07 1:08PM EDT | 790.00 | 0.61 | 0.79 | 0.83 | 0.00 | - | 2 | 16 | 13.62% |
| SPY260116C00795000 | 2024-10-07 9:58AM EDT | 795.00 | 0.57 | 0.73 | 0.77 | 0.00 | - | 8 | 621 | 13.68% |
| SPY260116C00800000 | 2024-10-11 2:45PM EDT | 800.00 | 0.70 | 0.66 | 0.70 | +0.12 | +20.69% | 10 | 385 | 13.72% |
| SPY260116C00805000 | 2024-09-30 9:43AM EDT | 805.00 | 0.48 | 0.61 | 0.65 | 0.00 | - | 14 | 7 | 13.78% |
| SPY260116C00810000 | 2024-10-11 11:54AM EDT | 810.00 | 0.59 | 0.57 | 0.61 | +0.10 | +20.41% | 1 | 24 | 13.87% |
| SPY260116C00815000 | 2024-10-08 11:16AM EDT | 815.00 | 0.40 | 0.52 | 0.56 | 0.00 | - | 1 | 1,321 | 13.92% |
| SPY260116C00820000 | 2024-10-11 2:01PM EDT | 820.00 | 0.50 | 0.48 | 0.52 | +0.07 | +16.28% | 1 | 83 | 13.98% |
| SPY260116C00825000 | 2024-09-06 1:46PM EDT | 825.00 | 0.25 | 0.31 | 0.41 | 0.00 | - | 1 | 10 | 13.74% |
| SPY260116C00830000 | 2024-10-10 9:43AM EDT | 830.00 | 0.35 | 0.41 | 0.45 | 0.00 | - | 1 | 53 | 14.11% |
| SPY260116C00835000 | 2024-09-26 1:08PM EDT | 835.00 | 0.33 | 0.38 | 0.42 | 0.00 | - | 1 | 24 | 14.18% |
| SPY260116C00840000 | 2024-10-11 3:41PM EDT | 840.00 | 0.39 | 0.38 | 0.40 | +0.04 | +11.43% | 2 | 478 | 14.28% |
PutsforJanuary 16, 2026
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY260116P00210000 | 2024-10-11 12:24PM EDT | 210.00 | 1.13 | 1.11 | 1.15 | -0.02 | -1.74% | 1 | 1,692 | 43.46% |
| SPY260116P00215000 | 2024-08-05 11:14AM EDT | 215.00 | 2.12 | 1.31 | 1.40 | 0.00 | - | 1 | 43 | 43.83% |
| SPY260116P00220000 | 2024-09-17 11:39AM EDT | 220.00 | 1.19 | 1.22 | 1.25 | 0.00 | - | 27 | 240 | 42.14% |
| SPY260116P00225000 | 2024-10-10 2:17PM EDT | 225.00 | 1.30 | 1.28 | 1.31 | 0.00 | - | 1 | 756 | 41.53% |
| SPY260116P00230000 | 2024-10-03 2:46PM EDT | 230.00 | 1.36 | 1.34 | 1.37 | -0.04 | -2.86% | 1 | 279 | 40.93% |
| SPY260116P00235000 | 2024-09-30 3:38PM EDT | 235.00 | 1.38 | 1.40 | 1.43 | 0.00 | - | 1 | 221 | 40.32% |
| SPY260116P00240000 | 2024-10-07 3:57PM EDT | 240.00 | 1.60 | 1.46 | 1.50 | 0.00 | - | 27 | 75 | 39.76% |
| SPY260116P00245000 | 2024-10-07 10:52AM EDT | 245.00 | 1.57 | 1.53 | 1.57 | 0.00 | - | 1 | 350 | 39.20% |
| SPY260116P00250000 | 2024-10-11 3:24PM EDT | 250.00 | 1.61 | 1.60 | 1.64 | -0.04 | -2.42% | 3 | 1,380 | 38.64% |
| SPY260116P00255000 | 2024-10-10 9:59AM EDT | 255.00 | 1.72 | 1.67 | 1.71 | 0.00 | - | 1 | 47 | 38.07% |
| SPY260116P00260000 | 2024-09-18 11:29AM EDT | 260.00 | 1.85 | 1.76 | 1.78 | 0.00 | - | 10 | 126 | 37.51% |
| SPY260116P00265000 | 2024-09-27 10:50AM EDT | 265.00 | 1.74 | 1.83 | 1.86 | 0.00 | - | 1 | 15 | 36.98% |
| SPY260116P00270000 | 2024-10-07 9:30AM EDT | 270.00 | 1.99 | 1.91 | 1.94 | +0.01 | +0.51% | 1 | 281 | 36.44% |
| SPY260116P00275000 | 2024-10-11 2:19PM EDT | 275.00 | 2.00 | 1.99 | 2.03 | -0.02 | -0.99% | 11 | 209 | 35.94% |
| SPY260116P00280000 | 2024-09-30 11:06AM EDT | 280.00 | 2.07 | 2.08 | 2.12 | 0.00 | - | 1 | 167 | 35.44% |
| SPY260116P00285000 | 2024-10-08 12:53PM EDT | 285.00 | 2.28 | 2.17 | 2.21 | 0.00 | - | 1 | 238 | 34.93% |
| SPY260116P00290000 | 2024-09-26 1:15PM EDT | 290.00 | 2.19 | 2.26 | 2.30 | 0.00 | - | 28 | 154 | 34.42% |
| SPY260116P00295000 | 2024-10-07 4:11PM EDT | 295.00 | 2.65 | 2.36 | 2.40 | 0.00 | - | 12 | 22 | 33.93% |
| SPY260116P00300000 | 2024-10-11 3:51PM EDT | 300.00 | 2.47 | 2.47 | 2.50 | -0.05 | -1.98% | 162 | 2,788 | 33.44% |
| SPY260116P00305000 | 2024-08-06 2:41PM EDT | 305.00 | 3.48 | 2.95 | 3.06 | 0.00 | - | 1 | 222 | 34.01% |
| SPY260116P00310000 | 2024-10-10 11:03AM EDT | 310.00 | 2.79 | 2.69 | 2.73 | 0.00 | - | 7 | 195 | 32.52% |
| SPY260116P00315000 | 2024-10-03 11:21AM EDT | 315.00 | 3.09 | 2.80 | 2.84 | 0.00 | - | 1 | 117 | 32.04% |
| SPY260116P00320000 | 2024-10-07 4:11PM EDT | 320.00 | 3.27 | 2.93 | 2.97 | 0.00 | - | 5 | 410 | 31.60% |
| SPY260116P00325000 | 2024-10-10 11:03AM EDT | 325.00 | 3.20 | 3.06 | 3.10 | 0.00 | - | 6 | 1,724 | 31.16% |
| SPY260116P00330000 | 2024-10-10 2:15PM EDT | 330.00 | 3.31 | 3.19 | 3.23 | 0.00 | - | 24 | 2,504 | 30.71% |
| SPY260116P00335000 | 2024-09-30 3:24PM EDT | 335.00 | 3.42 | 3.33 | 3.37 | 0.00 | - | 2 | 589 | 30.27% |
| SPY260116P00340000 | 2024-10-08 4:14PM EDT | 340.00 | 3.71 | 3.48 | 3.53 | 0.00 | - | 5 | 587 | 29.87% |
| SPY260116P00345000 | 2024-10-11 4:00PM EDT | 345.00 | 3.63 | 3.64 | 3.68 | -0.18 | -4.72% | 1 | 225 | 29.43% |
| SPY260116P00350000 | 2024-10-11 3:09PM EDT | 350.00 | 3.80 | 3.81 | 3.85 | -0.08 | -2.06% | 23 | 3,542 | 29.03% |
| SPY260116P00355000 | 2024-10-04 3:19PM EDT | 355.00 | 4.18 | 3.98 | 4.03 | 0.00 | - | 7 | 133 | 28.63% |
| SPY260116P00360000 | 2024-10-09 11:03AM EDT | 360.00 | 4.29 | 4.17 | 4.21 | 0.00 | - | 1 | 316 | 28.22% |
| SPY260116P00365000 | 2024-10-04 3:19PM EDT | 365.00 | 4.58 | 4.36 | 4.41 | 0.00 | - | 10 | 48 | 27.84% |
| SPY260116P00370000 | 2024-10-11 3:26PM EDT | 370.00 | 4.56 | 4.56 | 4.62 | -0.14 | -2.98% | 1 | 475 | 27.46% |
| SPY260116P00375000 | 2024-10-07 10:11AM EDT | 375.00 | 4.85 | 4.78 | 4.83 | -0.22 | -4.34% | 1 | 166 | 27.07% |
| SPY260116P00380000 | 2024-10-11 3:06PM EDT | 380.00 | 5.00 | 5.00 | 5.06 | -0.19 | -3.66% | 1 | 174 | 26.69% |
| SPY260116P00385000 | 2024-10-11 9:57AM EDT | 385.00 | 5.37 | 5.24 | 5.30 | -0.05 | -0.92% | 1 | 277 | 26.33% |
| SPY260116P00390000 | 2024-10-09 3:28PM EDT | 390.00 | 5.60 | 5.49 | 5.55 | 0.00 | - | 13 | 772 | 25.96% |
| SPY260116P00395000 | 2024-10-04 3:19PM EDT | 395.00 | 6.11 | 5.76 | 5.81 | 0.00 | - | 18 | 1,980 | 25.59% |
| SPY260116P00400000 | 2024-10-11 3:29PM EDT | 400.00 | 6.05 | 6.03 | 6.09 | -0.09 | -1.47% | 20 | 1,750 | 25.23% |
| SPY260116P00405000 | 2024-10-10 2:44PM EDT | 405.00 | 6.62 | 6.33 | 6.39 | 0.00 | - | 1 | 334 | 24.88% |
| SPY260116P00410000 | 2024-10-10 9:44AM EDT | 410.00 | 6.92 | 6.64 | 6.70 | 0.00 | - | 1 | 1,792 | 24.54% |
| SPY260116P00415000 | 2024-10-11 2:29PM EDT | 415.00 | 7.00 | 6.96 | 7.03 | -0.15 | -2.10% | 2 | 1,232 | 24.19% |
| SPY260116P00420000 | 2024-10-10 3:21PM EDT | 420.00 | 7.60 | 7.30 | 7.37 | 0.00 | - | 1 | 549 | 23.85% |
| SPY260116P00425000 | 2024-10-11 2:56PM EDT | 425.00 | 7.64 | 7.67 | 7.73 | -0.37 | -4.62% | 1 | 646 | 23.51% |
| SPY260116P00430000 | 2024-10-09 9:41AM EDT | 430.00 | 8.61 | 7.98 | 8.20 | 0.00 | - | 1 | 1,702 | 23.25% |
| SPY260116P00435000 | 2024-10-11 3:34PM EDT | 435.00 | 8.39 | 8.37 | 8.60 | -0.22 | -2.56% | 4 | 1,032 | 22.91% |
| SPY260116P00440000 | 2024-10-10 3:36PM EDT | 440.00 | 9.00 | 8.79 | 9.03 | -0.25 | -2.70% | 6 | 2,333 | 22.59% |
| SPY260116P00445000 | 2024-10-08 3:57PM EDT | 445.00 | 10.02 | 9.23 | 9.48 | 0.00 | - | 6 | 1,561 | 22.26% |
| SPY260116P00450000 | 2024-10-11 10:58AM EDT | 450.00 | 9.90 | 9.69 | 9.95 | -0.21 | -2.08% | 15 | 9,362 | 21.94% |
| SPY260116P00455000 | 2024-10-10 12:21PM EDT | 455.00 | 10.50 | 10.18 | 10.44 | 0.00 | - | 1 | 1,750 | 21.61% |
| SPY260116P00460000 | 2024-10-11 11:55AM EDT | 460.00 | 10.81 | 10.69 | 10.96 | -0.28 | -2.52% | 2 | 1,075 | 21.29% |
| SPY260116P00465000 | 2024-10-04 3:19PM EDT | 465.00 | 12.22 | 11.23 | 11.46 | 0.00 | - | 1 | 986 | 20.94% |
| SPY260116P00470000 | 2024-10-11 9:52AM EDT | 470.00 | 12.29 | 11.79 | 12.08 | +0.19 | +1.57% | 2 | 1,459 | 20.66% |
| SPY260116P00475000 | 2024-10-11 10:11AM EDT | 475.00 | 12.65 | 12.39 | 12.68 | -0.20 | -1.56% | 1 | 2,956 | 20.34% |
| SPY260116P00480000 | 2024-10-09 3:41PM EDT | 480.00 | 13.43 | 13.01 | 13.31 | 0.00 | - | 20 | 2,210 | 20.02% |
| SPY260116P00485000 | 2024-10-11 3:37PM EDT | 485.00 | 13.72 | 13.67 | 13.97 | -0.18 | -1.29% | 1 | 2,642 | 19.70% |
| SPY260116P00490000 | 2024-10-11 12:31PM EDT | 490.00 | 14.64 | 14.36 | 14.67 | -0.32 | -2.14% | 110 | 4,349 | 19.39% |
| SPY260116P00495000 | 2024-10-11 3:37PM EDT | 495.00 | 15.15 | 15.08 | 15.40 | -0.57 | -3.63% | 1 | 3,319 | 19.07% |
| SPY260116P00500000 | 2024-10-11 4:03PM EDT | 500.00 | 15.95 | 15.84 | 16.16 | -0.60 | -3.63% | 486 | 11,074 | 18.75% |
| SPY260116P00505000 | 2024-10-10 3:35PM EDT | 505.00 | 17.39 | 16.63 | 16.96 | 0.00 | - | 2 | 707 | 18.43% |
| SPY260116P00510000 | 2024-10-09 3:01PM EDT | 510.00 | 18.09 | 17.46 | 17.79 | 0.00 | - | 2 | 960 | 18.11% |
| SPY260116P00515000 | 2024-10-10 3:35PM EDT | 515.00 | 18.78 | 18.33 | 18.66 | -0.38 | -1.98% | 1 | 966 | 17.79% |
| SPY260116P00520000 | 2024-10-10 3:35PM EDT | 520.00 | 20.10 | 19.23 | 19.57 | 0.00 | - | 3 | 3,461 | 17.46% |
| SPY260116P00525000 | 2024-10-11 3:54PM EDT | 525.00 | 20.14 | 20.17 | 20.52 | -0.96 | -4.55% | 369 | 15,912 | 17.13% |
| SPY260116P00530000 | 2024-10-11 3:16PM EDT | 530.00 | 21.06 | 21.16 | 21.52 | -1.04 | -4.71% | 8 | 3,174 | 16.80% |
| SPY260116P00535000 | 2024-10-11 1:29PM EDT | 535.00 | 22.45 | 22.20 | 22.56 | -0.70 | -3.02% | 3 | 4,128 | 16.46% |
| SPY260116P00540000 | 2024-10-11 2:58PM EDT | 540.00 | 23.28 | 23.27 | 23.65 | -0.50 | -2.10% | 13 | 7,219 | 16.12% |
| SPY260116P00545000 | 2024-10-11 2:49PM EDT | 545.00 | 24.45 | 24.40 | 24.78 | -1.03 | -4.04% | 8 | 9,618 | 15.77% |
| SPY260116P00550000 | 2024-10-11 3:35PM EDT | 550.00 | 25.59 | 25.58 | 25.97 | -1.08 | -4.05% | 8 | 5,181 | 15.41% |
| SPY260116P00555000 | 2024-10-11 2:51PM EDT | 555.00 | 26.90 | 26.81 | 27.21 | -1.07 | -3.83% | 14 | 4,723 | 15.06% |
| SPY260116P00560000 | 2024-10-11 3:27PM EDT | 560.00 | 28.00 | 28.10 | 28.50 | -1.35 | -4.60% | 23 | 3,163 | 14.69% |
| SPY260116P00565000 | 2024-10-11 3:56PM EDT | 565.00 | 29.44 | 29.46 | 29.87 | -1.28 | -4.17% | 3 | 15,507 | 14.32% |
| SPY260116P00570000 | 2024-10-11 3:26PM EDT | 570.00 | 30.76 | 30.88 | 31.30 | -1.45 | -4.50% | 29 | 1,129 | 13.94% |
| SPY260116P00575000 | 2024-10-11 1:12PM EDT | 575.00 | 32.94 | 32.39 | 32.81 | -0.80 | -2.37% | 44 | 2,864 | 13.56% |
| SPY260116P00580000 | 2024-10-11 3:55PM EDT | 580.00 | 33.97 | 33.98 | 34.41 | -0.54 | -1.56% | 245 | 414 | 13.17% |
| SPY260116P00585000 | 2024-10-11 12:57PM EDT | 585.00 | 36.37 | 35.66 | 36.10 | -0.74 | -1.99% | 5 | 581 | 12.78% |
| SPY260116P00590000 | 2024-10-11 10:09AM EDT | 590.00 | 37.99 | 37.45 | 37.90 | -0.56 | -1.45% | 331 | 576 | 12.38% |
| SPY260116P00595000 | 2024-10-11 3:01PM EDT | 595.00 | 39.36 | 39.36 | 39.81 | -2.36 | -5.66% | 552 | 93 | 11.98% |
| SPY260116P00600000 | 2024-10-11 11:38AM EDT | 600.00 | 41.41 | 41.38 | 41.84 | -0.79 | -1.87% | 10 | 2,357 | 11.57% |
| SPY260116P00605000 | 2024-10-11 10:34AM EDT | 605.00 | 43.65 | 43.12 | 44.16 | -3.93 | -8.26% | 2 | 166 | 11.22% |
| SPY260116P00610000 | 2024-10-11 11:00AM EDT | 610.00 | 46.20 | 45.41 | 46.49 | -3.72 | -7.45% | 4 | 2,109 | 10.80% |
| SPY260116P00615000 | 2024-09-30 1:20PM EDT | 615.00 | 52.63 | 47.80 | 48.99 | 0.00 | - | 9 | 176 | 10.39% |
| SPY260116P00620000 | 2024-10-11 2:32PM EDT | 620.00 | 50.81 | 50.43 | 51.69 | -2.61 | -4.89% | 1 | 422 | 9.98% |
| SPY260116P00625000 | 2024-10-11 3:47PM EDT | 625.00 | 53.84 | 53.25 | 54.58 | -7.53 | -12.27% | 26 | 30 | 9.56% |
| SPY260116P00630000 | 2024-10-11 2:32PM EDT | 630.00 | 56.76 | 56.27 | 57.70 | -8.13 | -12.53% | 1 | 313 | 9.15% |
| SPY260116P00635000 | 2024-10-01 10:48AM EDT | 635.00 | 68.29 | 59.52 | 61.04 | 0.00 | - | 1 | 2 | 8.75% |
| SPY260116P00640000 | 2024-10-02 12:01PM EDT | 640.00 | 71.98 | 63.00 | 64.65 | 0.00 | - | 120 | 129 | 8.36% |
| SPY260116P00650000 | 2024-09-25 3:31PM EDT | 650.00 | 80.18 | 70.77 | 72.66 | 0.00 | - | 1 | 0 | 7.71% |
| SPY260116P00660000 | 2024-09-25 3:31PM EDT | 660.00 | 90.08 | 78.63 | 82.96 | 0.00 | - | 1 | 0 | 8.72% |
| SPY260116P00670000 | 2023-11-20 1:31PM EDT | 670.00 | 216.04 | 200.00 | 204.78 | 0.00 | - | 1 | 0 | 55.55% |
| SPY260116P00680000 | 2024-10-03 1:01PM EDT | 680.00 | 114.21 | 98.50 | 103.16 | 0.00 | - | 4 | 2 | 10.33% |
| SPY260116P00685000 | 2024-05-01 1:59PM EDT | 685.00 | 184.02 | 155.00 | 160.00 | 0.00 | - | - | 0 | 35.02% |
| SPY260116P00700000 | 2024-07-10 3:44PM EDT | 700.00 | 139.50 | 164.50 | 169.50 | 0.00 | - | 18 | 0 | 34.37% |
| SPY260116P00705000 | 2024-06-18 9:54AM EDT | 705.00 | 159.75 | 144.50 | 149.47 | 0.00 | - | - | 0 | 24.29% |
| SPY260116P00710000 | 2024-01-18 4:44PM EDT | 710.00 | 233.53 | 208.50 | 213.50 | 0.00 | - | 3 | 0 | 48.70% |
| SPY260116P00715000 | 2024-09-10 3:10PM EDT | 715.00 | 167.00 | 136.58 | 141.50 | 0.00 | - | 1 | 0 | 15.45% |
| SPY260116P00720000 | 2024-08-30 3:46PM EDT | 720.00 | 158.25 | 146.50 | 151.28 | 0.00 | - | 1 | 0 | 18.88% |
| SPY260116P00740000 | 2024-03-20 10:32AM EDT | 740.00 | 223.71 | 242.50 | 247.50 | 0.00 | - | - | 0 | 52.17% |
| SPY260116P00745000 | 2024-09-04 1:23PM EDT | 745.00 | 193.36 | 170.15 | 173.97 | 0.00 | - | - | 0 | 19.25% |
| SPY260116P00750000 | 2024-09-04 1:23PM EDT | 750.00 | 198.34 | 174.56 | 179.50 | 0.00 | - | - | 0 | 19.94% |
| SPY260116P00775000 | 2024-03-19 12:06PM EDT | 775.00 | 261.70 | 273.00 | 278.00 | 0.00 | - | 2 | 0 | 53.52% |
| SPY260116P00780000 | 2024-05-01 1:59PM EDT | 780.00 | 278.97 | 250.00 | 255.00 | 0.00 | - | - | 0 | 43.77% |
© 2024 Yahoo. All rights reserved.