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:
CallsforJune 18, 2026
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY260618C00250000 | 2024-07-11 10:08AM EDT | 250.00 | 324.24 | 306.37 | 311.00 | 0.00 | - | - | 0 | 50.74% |
| SPY260618C00255000 | 2024-07-22 9:35AM EDT | 255.00 | 314.50 | 301.88 | 306.50 | 0.00 | - | - | 4 | 50.14% |
| SPY260618C00265000 | 2024-05-28 12:10PM EDT | 265.00 | 283.86 | 297.21 | 301.50 | 0.00 | - | 4 | 4 | 50.59% |
| SPY260618C00280000 | 2024-05-30 2:16PM EDT | 280.00 | 264.33 | 282.39 | 287.00 | 0.00 | - | 1 | 2 | 49.61% |
| SPY260618C00285000 | 2024-06-18 1:49PM EDT | 285.00 | 282.05 | 283.58 | 288.00 | 0.00 | - | - | 1 | 51.46% |
| SPY260618C00290000 | 2024-07-11 3:45PM EDT | 290.00 | 288.26 | 270.50 | 275.40 | 0.00 | - | - | 1 | 46.31% |
| SPY260618C00310000 | 2024-06-24 12:57PM EDT | 310.00 | 259.50 | 250.83 | 255.00 | 0.00 | - | - | 1 | 42.19% |
| SPY260618C00335000 | 2024-07-09 1:15PM EDT | 335.00 | 247.03 | 230.50 | 235.50 | 0.00 | - | - | 1 | 41.39% |
| SPY260618C00350000 | 2024-07-23 3:38PM EDT | 350.00 | 230.09 | 217.50 | 222.50 | 0.00 | - | 8 | 7 | 39.92% |
| SPY260618C00355000 | 2024-05-29 1:39PM EDT | 355.00 | 201.78 | 216.50 | 221.50 | 0.00 | - | - | 1 | 41.35% |
| SPY260618C00370000 | 2024-05-15 10:01AM EDT | 370.00 | 187.47 | 197.67 | 202.00 | 0.00 | - | 1 | 1 | 36.15% |
| SPY260618C00375000 | 2024-06-05 3:27PM EDT | 375.00 | 190.37 | 207.42 | 212.00 | 0.00 | - | 1 | 0 | 43.28% |
| SPY260618C00380000 | 2024-07-17 2:49PM EDT | 380.00 | 207.01 | 192.00 | 196.50 | 0.00 | - | 12 | 15 | 36.91% |
| SPY260618C00385000 | 2024-07-24 3:20PM EDT | 385.00 | 189.00 | 187.50 | 192.50 | 0.00 | - | 15 | 33 | 36.57% |
| SPY260618C00390000 | 2024-06-21 10:21AM EDT | 390.00 | 190.00 | 188.13 | 192.50 | 0.00 | - | 2 | 2 | 38.24% |
| SPY260618C00395000 | 2024-07-05 1:43PM EDT | 395.00 | 192.59 | 179.00 | 184.00 | 0.00 | - | 1 | 0 | 35.62% |
| SPY260618C00400000 | 2024-05-23 10:45AM EDT | 400.00 | 169.00 | 179.02 | 183.00 | 0.00 | - | 1 | 4 | 36.73% |
| SPY260618C00405000 | 2024-07-10 3:17PM EDT | 405.00 | 189.08 | 171.00 | 175.50 | 0.00 | - | 1 | 1 | 34.65% |
| SPY260618C00410000 | 2024-07-10 3:17PM EDT | 410.00 | 184.92 | 166.50 | 171.50 | 0.00 | - | 1 | 2 | 34.28% |
| SPY260618C00420000 | 2024-06-13 3:34PM EDT | 420.00 | 160.09 | 173.13 | 177.50 | 0.00 | - | 1 | 1 | 39.81% |
| SPY260618C00430000 | 2024-07-03 10:53AM EDT | 430.00 | 161.99 | 150.50 | 155.00 | 0.00 | - | 2 | 11 | 32.50% |
| SPY260618C00435000 | 2024-07-23 11:45AM EDT | 435.00 | 160.11 | 146.50 | 151.00 | 0.00 | - | 1 | 0 | 32.10% |
| SPY260618C00440000 | 2024-07-02 3:39PM EDT | 440.00 | 150.69 | 142.50 | 147.00 | 0.00 | - | 1 | 1 | 31.69% |
| SPY260618C00450000 | 2024-07-24 2:21PM EDT | 450.00 | 136.90 | 134.50 | 139.50 | 0.00 | - | 1 | 16 | 31.05% |
| SPY260618C00455000 | 2024-05-07 10:05AM EDT | 455.00 | 114.09 | 124.51 | 129.00 | 0.00 | - | - | 1 | 27.93% |
| SPY260618C00460000 | 2024-07-03 12:33PM EDT | 460.00 | 137.02 | 126.84 | 131.50 | 0.00 | - | 1 | 5 | 30.17% |
| SPY260618C00465000 | 2024-07-15 3:48PM EDT | 465.00 | 140.13 | 123.01 | 128.00 | 0.00 | - | 1 | 3 | 29.92% |
| SPY260618C00470000 | 2024-06-20 4:04PM EDT | 470.00 | 125.47 | 123.93 | 128.00 | 0.00 | - | 3 | 1 | 31.02% |
| SPY260618C00475000 | 2024-07-01 3:56PM EDT | 475.00 | 122.35 | 115.46 | 120.00 | 0.00 | - | 15 | 7 | 28.99% |
| SPY260618C00480000 | 2024-07-25 11:03AM EDT | 480.00 | 113.75 | 111.73 | 116.50 | 0.00 | - | 1 | 3 | 28.71% |
| SPY260618C00485000 | 2024-07-19 2:52PM EDT | 485.00 | 115.08 | 108.05 | 113.00 | 0.00 | - | 7 | 9 | 28.41% |
| SPY260618C00490000 | 2024-07-05 12:03PM EDT | 490.00 | 115.59 | 104.40 | 109.00 | 0.00 | - | 1 | 5 | 27.92% |
| SPY260618C00495000 | 2024-07-24 12:23PM EDT | 495.00 | 103.78 | 100.79 | 105.50 | 0.00 | - | 2 | 23 | 27.60% |
| SPY260618C00500000 | 2024-07-25 12:11PM EDT | 500.00 | 102.00 | 97.21 | 102.00 | 0.00 | - | 6 | 17 | 27.27% |
| SPY260618C00505000 | 2024-06-28 1:51PM EDT | 505.00 | 99.59 | 93.68 | 98.50 | 0.00 | - | 4 | 4 | 26.93% |
| SPY260618C00510000 | 2024-07-22 9:53AM EDT | 510.00 | 101.20 | 90.19 | 95.00 | 0.00 | - | - | 1 | 26.57% |
| SPY260618C00515000 | 2024-07-05 1:38PM EDT | 515.00 | 98.09 | 86.51 | 91.50 | 0.00 | - | 3 | 3 | 26.21% |
| SPY260618C00520000 | 2024-07-22 12:43PM EDT | 520.00 | 93.16 | 83.34 | 88.00 | 0.00 | - | 7 | 26 | 25.83% |
| SPY260618C00525000 | 2024-07-26 9:35AM EDT | 525.00 | 80.64 | 80.00 | 84.96 | -1.77 | -2.15% | 1 | 93 | 25.60% |
| SPY260618C00530000 | 2024-07-25 11:17AM EDT | 530.00 | 79.54 | 76.61 | 81.50 | 0.00 | - | 2 | 51 | 25.21% |
| SPY260618C00535000 | 2024-07-25 10:17AM EDT | 535.00 | 72.60 | 73.39 | 78.00 | 0.00 | - | 3 | 27 | 24.79% |
| SPY260618C00540000 | 2024-07-25 12:22PM EDT | 540.00 | 73.93 | 70.23 | 75.00 | 0.00 | - | 3 | 631 | 24.53% |
| SPY260618C00545000 | 2024-07-26 2:57PM EDT | 545.00 | 68.23 | 67.12 | 71.95 | -2.25 | -3.19% | 45 | 98 | 24.24% |
| SPY260618C00550000 | 2024-07-26 2:13PM EDT | 550.00 | 68.00 | 65.00 | 68.77 | +2.50 | +3.82% | 2 | 229 | 23.88% |
| SPY260618C00555000 | 2024-07-24 9:30AM EDT | 555.00 | 66.92 | 61.04 | 65.50 | 0.00 | - | 1 | 89 | 23.49% |
| SPY260618C00560000 | 2024-07-25 4:01PM EDT | 560.00 | 57.15 | 58.08 | 62.50 | 0.00 | - | 1 | 81 | 23.16% |
| SPY260618C00565000 | 2024-07-24 9:39AM EDT | 565.00 | 60.00 | 55.19 | 59.58 | 0.00 | - | 1 | 49 | 22.85% |
| SPY260618C00570000 | 2024-07-25 2:06PM EDT | 570.00 | 55.09 | 52.35 | 56.63 | 0.00 | - | 4 | 33 | 22.51% |
| SPY260618C00575000 | 2024-07-24 2:45PM EDT | 575.00 | 51.03 | 49.57 | 53.75 | 0.00 | - | 2 | 43 | 22.17% |
| SPY260618C00580000 | 2024-07-25 2:56PM EDT | 580.00 | 47.83 | 46.86 | 50.94 | 0.00 | - | 7 | 26 | 21.85% |
| SPY260618C00585000 | 2024-07-18 12:23PM EDT | 585.00 | 52.34 | 44.22 | 48.21 | 0.00 | - | 2 | 28 | 21.52% |
| SPY260618C00590000 | 2024-07-18 10:55AM EDT | 590.00 | 53.00 | 41.66 | 45.54 | 0.00 | - | 1 | 346 | 21.20% |
| SPY260618C00595000 | 2024-06-07 11:09AM EDT | 595.00 | 38.20 | 46.00 | 50.50 | 0.00 | - | 2 | 261 | 23.43% |
| SPY260618C00600000 | 2024-07-25 12:21PM EDT | 600.00 | 40.54 | 36.76 | 40.46 | 0.00 | - | 2 | 221 | 20.58% |
| SPY260618C00605000 | 2024-07-12 2:38PM EDT | 605.00 | 46.96 | 34.43 | 38.04 | 0.00 | - | 1 | 43 | 20.28% |
| SPY260618C00610000 | 2024-07-23 3:42PM EDT | 610.00 | 39.62 | 32.18 | 35.71 | 0.00 | - | 14 | 134 | 19.99% |
| SPY260618C00615000 | 2024-07-25 10:13AM EDT | 615.00 | 28.87 | 30.02 | 33.47 | 0.00 | - | 121 | 160 | 19.71% |
| SPY260618C00620000 | 2024-07-24 11:58AM EDT | 620.00 | 30.13 | 27.96 | 31.32 | 0.00 | - | 7 | 39 | 19.43% |
| SPY260618C00625000 | 2024-07-24 11:41AM EDT | 625.00 | 28.51 | 25.98 | 29.27 | 0.00 | - | 7 | 27 | 19.16% |
| SPY260618C00630000 | 2024-07-24 3:59PM EDT | 630.00 | 25.68 | 24.09 | 27.29 | 0.00 | - | 1 | 16 | 18.90% |
| SPY260618C00635000 | 2024-07-24 3:57PM EDT | 635.00 | 23.14 | 22.29 | 25.42 | 0.00 | - | 20 | 25 | 18.65% |
| SPY260618C00640000 | 2024-06-26 4:01PM EDT | 640.00 | 24.00 | 20.58 | 23.68 | 0.00 | - | 1 | 13 | 18.43% |
| SPY260618C00645000 | 2024-06-05 1:25PM EDT | 645.00 | 17.35 | 24.82 | 25.81 | 0.00 | - | 1 | 36 | 19.65% |
| SPY260618C00650000 | 2024-07-22 9:40AM EDT | 650.00 | 22.98 | 17.47 | 20.27 | 0.00 | - | 104 | 122 | 17.92% |
| SPY260618C00655000 | 2024-07-01 2:01PM EDT | 655.00 | 18.69 | 16.07 | 18.74 | 0.00 | - | 2 | 66 | 17.70% |
| SPY260618C00660000 | 2024-07-05 12:18PM EDT | 660.00 | 19.80 | 14.69 | 17.48 | 0.00 | - | 2 | 93 | 17.56% |
| SPY260618C00665000 | 2024-07-19 12:48PM EDT | 665.00 | 17.11 | 13.43 | 16.22 | 0.00 | - | 16 | 85 | 17.39% |
| SPY260618C00670000 | 2024-07-22 1:44PM EDT | 670.00 | 16.78 | 12.19 | 14.82 | 0.00 | - | 2 | 49 | 17.14% |
| SPY260618C00675000 | 2024-07-24 9:59AM EDT | 675.00 | 13.35 | 11.19 | 13.54 | 0.00 | - | 4 | 27 | 16.91% |
| SPY260618C00680000 | 2024-07-17 12:32PM EDT | 680.00 | 15.74 | 10.20 | 12.58 | 0.00 | - | 1 | 71 | 16.80% |
| SPY260618C00685000 | 2024-07-23 10:28AM EDT | 685.00 | 13.13 | 9.13 | 11.53 | 0.00 | - | 1 | 2 | 16.62% |
| SPY260618C00690000 | 2024-07-24 2:21PM EDT | 690.00 | 9.75 | 8.17 | 10.85 | 0.00 | - | 1 | 68 | 16.60% |
| SPY260618C00695000 | 2024-07-24 3:04PM EDT | 695.00 | 8.60 | 7.36 | 10.00 | 0.00 | - | 11 | 15 | 16.47% |
| SPY260618C00700000 | 2024-07-16 2:46PM EDT | 700.00 | 7.57 | 6.59 | 9.09 | -5.47 | -41.95% | 1 | 194 | 16.29% |
| SPY260618C00705000 | 2024-07-17 1:44PM EDT | 705.00 | 10.74 | 6.21 | 7.94 | 0.00 | - | 1 | 40 | 15.92% |
| SPY260618C00710000 | 2024-07-15 9:33AM EDT | 710.00 | 10.26 | 5.44 | 7.51 | 0.00 | - | 1 | 5 | 15.95% |
| SPY260618C00715000 | 2024-07-16 9:30AM EDT | 715.00 | 9.04 | 4.74 | 7.21 | 0.00 | - | 2 | 5 | 16.05% |
| SPY260618C00720000 | 2024-07-26 3:29PM EDT | 720.00 | 5.34 | 4.58 | 5.97 | -0.46 | -7.93% | 10 | 3 | 15.52% |
| SPY260618C00725000 | 2024-07-19 11:27AM EDT | 725.00 | 6.20 | 3.75 | 6.13 | 0.00 | - | 1 | 1 | 15.89% |
| SPY260618C00730000 | 2024-07-16 9:54AM EDT | 730.00 | 7.35 | 3.46 | 5.53 | 0.00 | - | 1 | 21 | 15.74% |
| SPY260618C00735000 | 2024-07-25 3:45PM EDT | 735.00 | 3.90 | 2.94 | 5.23 | 0.00 | - | 10 | 13 | 15.77% |
| SPY260618C00740000 | 2024-07-24 11:28AM EDT | 740.00 | 3.90 | 2.67 | 4.45 | 0.00 | - | 25 | 71 | 15.41% |
| SPY260618C00745000 | 2024-07-12 1:27PM EDT | 745.00 | 5.40 | 2.53 | 4.31 | 0.00 | - | 2 | 5 | 15.54% |
| SPY260618C00750000 | 2024-07-24 3:54PM EDT | 750.00 | 3.00 | 2.15 | 3.91 | 0.00 | - | 1 | 57 | 15.44% |
| SPY260618C00755000 | 2024-07-24 10:15AM EDT | 755.00 | 2.99 | 1.87 | 3.40 | 0.00 | - | 1 | 6 | 15.20% |
| SPY260618C00765000 | 2024-07-10 3:15PM EDT | 765.00 | 3.60 | 1.72 | 2.98 | 0.00 | - | 2 | 3 | 15.23% |
| SPY260618C00770000 | 2024-07-24 12:00PM EDT | 770.00 | 2.23 | 1.13 | 3.10 | 0.00 | - | 1 | 28 | 15.58% |
| SPY260618C00775000 | 2024-07-24 3:27PM EDT | 775.00 | 1.95 | 0.97 | 2.90 | 0.00 | - | 4 | 8 | 15.58% |
| SPY260618C00780000 | 2024-07-18 9:59AM EDT | 780.00 | 2.79 | 0.83 | 2.72 | 0.00 | - | 1 | 6 | 15.60% |
| SPY260618C00785000 | 2024-07-16 3:03PM EDT | 785.00 | 2.79 | 0.70 | 2.56 | 0.00 | - | 1 | 9 | 15.62% |
| SPY260618C00790000 | 2024-07-19 2:54PM EDT | 790.00 | 1.69 | 0.59 | 2.14 | 0.00 | - | 1 | 33 | 15.30% |
| SPY260618C00795000 | 2024-07-15 11:05AM EDT | 795.00 | 2.29 | 0.48 | 2.28 | 0.00 | - | 2 | 10 | 15.69% |
| SPY260618C00800000 | 2024-07-25 11:04AM EDT | 800.00 | 1.35 | 0.46 | 1.52 | 0.00 | - | 1 | 25 | 14.79% |
| SPY260618C00805000 | 2024-07-11 9:30AM EDT | 805.00 | 1.95 | 0.79 | 1.85 | 0.00 | - | 1 | 2 | 15.49% |
| SPY260618C00810000 | 2024-06-20 2:38PM EDT | 810.00 | 1.36 | 0.77 | 1.50 | 0.00 | - | - | 1 | 15.13% |
| SPY260618C00820000 | 2024-07-25 2:52PM EDT | 820.00 | 0.06 | 0.17 | 1.60 | 0.00 | - | 5 | 255 | 15.67% |
| SPY260618C00825000 | 2024-07-15 12:50PM EDT | 825.00 | 1.43 | 0.05 | 1.74 | 0.00 | - | 2 | 2 | 16.09% |
| SPY260618C00830000 | 2024-07-22 1:29PM EDT | 830.00 | 1.00 | 0.00 | 1.68 | 0.00 | - | 4 | 7 | 16.18% |
| SPY260618C00835000 | 2024-07-24 9:32AM EDT | 835.00 | 0.69 | 0.00 | 1.62 | 0.00 | - | 1 | 1 | 16.26% |
| SPY260618C00840000 | 2024-07-26 12:09PM EDT | 840.00 | 1.00 | 0.20 | 1.57 | +0.25 | +33.33% | 1 | 11 | 16.36% |
PutsforJune 18, 2026
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY260618P00250000 | 2024-07-18 9:41AM EDT | 250.00 | 1.73 | 1.12 | 2.74 | 0.00 | - | 1 | 62 | 32.62% |
| SPY260618P00255000 | 2024-07-22 9:36AM EDT | 255.00 | 1.82 | 1.22 | 2.85 | 0.00 | - | - | 2 | 32.12% |
| SPY260618P00260000 | 2024-06-04 9:30AM EDT | 260.00 | 2.11 | 1.83 | 1.96 | 0.00 | - | 1 | 1 | 29.29% |
| SPY260618P00270000 | 2024-07-09 11:17AM EDT | 270.00 | 2.01 | 1.64 | 2.93 | 0.00 | - | 1 | 4 | 30.14% |
| SPY260618P00275000 | 2024-07-17 3:59PM EDT | 275.00 | 2.35 | 1.67 | 3.35 | 0.00 | - | 1 | 21 | 30.25% |
| SPY260618P00280000 | 2024-05-14 10:21AM EDT | 280.00 | 2.96 | 2.12 | 3.00 | 0.00 | - | - | 1 | 28.90% |
| SPY260618P00290000 | 2024-07-09 12:42PM EDT | 290.00 | 2.53 | 2.07 | 3.70 | 0.00 | - | 1 | 1 | 28.79% |
| SPY260618P00295000 | 2024-05-08 11:23AM EDT | 295.00 | 3.35 | 2.25 | 3.71 | 0.00 | - | - | 1 | 28.13% |
| SPY260618P00300000 | 2024-07-05 2:13PM EDT | 300.00 | 2.91 | 2.63 | 4.02 | 0.00 | - | 3 | 68 | 27.95% |
| SPY260618P00310000 | 2024-07-09 1:18PM EDT | 310.00 | 3.10 | 2.80 | 3.90 | 0.00 | - | 2 | 3 | 26.47% |
| SPY260618P00315000 | 2024-06-27 3:54PM EDT | 315.00 | 3.52 | 2.88 | 4.65 | 0.00 | - | 1 | 4 | 26.87% |
| SPY260618P00325000 | 2024-07-24 11:41AM EDT | 325.00 | 4.30 | 3.26 | 5.06 | 0.00 | - | 20 | 20 | 26.10% |
| SPY260618P00340000 | 2024-07-18 12:42PM EDT | 340.00 | 5.04 | 3.91 | 5.34 | 0.00 | - | 1 | 1 | 24.53% |
| SPY260618P00345000 | 2024-07-18 3:46PM EDT | 345.00 | 4.89 | 4.21 | 5.88 | 0.00 | - | 3 | 3 | 24.50% |
| SPY260618P00350000 | 2024-07-18 2:54PM EDT | 350.00 | 5.35 | 4.51 | 5.64 | 0.00 | - | 16 | 126 | 23.62% |
| SPY260618P00355000 | 2024-07-10 2:36PM EDT | 355.00 | 4.70 | 4.71 | 6.36 | 0.00 | - | 1 | 3 | 23.74% |
| SPY260618P00360000 | 2024-07-16 1:25PM EDT | 360.00 | 6.08 | 4.95 | 6.82 | +1.02 | +20.16% | 2 | 9 | 23.56% |
| SPY260618P00365000 | 2024-07-12 3:31PM EDT | 365.00 | 5.20 | 5.28 | 7.04 | 0.00 | - | 4 | 6 | 23.14% |
| SPY260618P00370000 | 2024-07-26 3:48PM EDT | 370.00 | 6.70 | 5.70 | 7.45 | +0.45 | +7.20% | 1 | 9 | 22.88% |
| SPY260618P00375000 | 2024-07-22 3:44PM EDT | 375.00 | 6.36 | 5.88 | 7.79 | 0.00 | - | - | 1 | 22.55% |
| SPY260618P00380000 | 2024-07-26 3:34PM EDT | 380.00 | 7.24 | 6.23 | 8.13 | +0.24 | +3.43% | 10 | 11 | 22.21% |
| SPY260618P00385000 | 2024-07-26 11:39AM EDT | 385.00 | 7.31 | 6.59 | 8.52 | +0.32 | +4.58% | 3 | 4 | 21.91% |
| SPY260618P00390000 | 2024-07-23 12:11PM EDT | 390.00 | 7.40 | 6.97 | 8.91 | 0.00 | - | 2 | 240 | 21.59% |
| SPY260618P00395000 | 2024-07-22 1:29PM EDT | 395.00 | 7.55 | 7.68 | 8.95 | 0.00 | - | 1 | 544 | 21.00% |
| SPY260618P00400000 | 2024-07-26 10:16AM EDT | 400.00 | 8.98 | 8.51 | 9.77 | -0.02 | -0.22% | 2 | 473 | 20.97% |
| SPY260618P00405000 | 2024-07-16 4:00PM EDT | 405.00 | 7.80 | 8.25 | 9.91 | 0.00 | - | 2 | 31 | 20.45% |
| SPY260618P00410000 | 2024-07-18 10:28AM EDT | 410.00 | 8.91 | 8.70 | 10.70 | 0.00 | - | 20 | 350 | 20.35% |
| SPY260618P00415000 | 2024-07-05 11:18AM EDT | 415.00 | 8.88 | 9.22 | 11.22 | 0.00 | - | 5 | 349 | 20.06% |
| SPY260618P00420000 | 2024-07-12 9:56AM EDT | 420.00 | 9.20 | 10.25 | 11.76 | 0.00 | - | 1 | 20 | 19.77% |
| SPY260618P00425000 | 2024-07-17 2:40PM EDT | 425.00 | 10.15 | 10.29 | 12.19 | 0.00 | - | 1 | 2,508 | 19.40% |
| SPY260618P00430000 | 2024-07-16 12:28PM EDT | 430.00 | 10.25 | 10.85 | 12.93 | 0.00 | - | 19 | 48 | 19.20% |
| SPY260618P00435000 | 2024-07-17 2:53PM EDT | 435.00 | 11.30 | 11.54 | 13.35 | 0.00 | - | 2 | 6 | 18.80% |
| SPY260618P00440000 | 2024-07-24 1:00PM EDT | 440.00 | 13.65 | 12.17 | 14.06 | 0.00 | - | 2 | 515 | 18.55% |
| SPY260618P00445000 | 2024-06-28 1:56PM EDT | 445.00 | 12.84 | 12.82 | 14.71 | 0.00 | - | 17 | 23 | 18.25% |
| SPY260618P00450000 | 2024-07-25 1:18PM EDT | 450.00 | 14.69 | 14.10 | 15.49 | 0.00 | - | 5 | 817 | 18.00% |
| SPY260618P00455000 | 2024-07-17 3:59PM EDT | 455.00 | 13.80 | 14.34 | 16.24 | 0.00 | - | 1 | 5 | 17.72% |
| SPY260618P00460000 | 2024-07-24 1:00PM EDT | 460.00 | 16.60 | 14.96 | 17.20 | 0.00 | - | 1 | 16 | 17.52% |
| SPY260618P00465000 | 2024-07-24 3:59PM EDT | 465.00 | 17.50 | 15.77 | 18.04 | 0.00 | - | 2 | 204 | 17.25% |
| SPY260618P00470000 | 2024-07-19 2:20PM EDT | 470.00 | 18.00 | 16.67 | 18.63 | +0.76 | +4.41% | 7 | 21 | 16.85% |
| SPY260618P00475000 | 2024-07-26 2:17PM EDT | 475.00 | 18.25 | 17.50 | 19.84 | -1.44 | -7.31% | 1 | 16 | 16.70% |
| SPY260618P00480000 | 2024-07-24 3:57PM EDT | 480.00 | 20.79 | 18.42 | 20.80 | 0.00 | - | 22 | 791 | 16.43% |
| SPY260618P00485000 | 2024-07-25 4:03PM EDT | 485.00 | 22.28 | 19.36 | 21.78 | 0.00 | - | 2 | 15 | 16.14% |
| SPY260618P00490000 | 2024-07-26 3:29PM EDT | 490.00 | 21.88 | 20.40 | 22.87 | -1.70 | -7.21% | 17 | 156 | 15.88% |
| SPY260618P00495000 | 2024-07-25 3:55PM EDT | 495.00 | 24.15 | 21.46 | 23.97 | 0.00 | - | 2 | 72 | 15.60% |
| SPY260618P00500000 | 2024-07-25 3:56PM EDT | 500.00 | 25.00 | 22.48 | 24.96 | 0.00 | - | 8 | 1,251 | 15.26% |
| SPY260618P00505000 | 2024-07-24 3:54PM EDT | 505.00 | 26.29 | 23.79 | 26.25 | 0.00 | - | 3 | 60 | 15.01% |
| SPY260618P00510000 | 2024-07-25 2:55PM EDT | 510.00 | 27.45 | 24.97 | 27.41 | 0.00 | - | 36 | 18 | 14.69% |
| SPY260618P00515000 | 2024-07-25 2:55PM EDT | 515.00 | 29.00 | 26.13 | 28.74 | -0.13 | -0.45% | 10 | 47 | 14.42% |
| SPY260618P00520000 | 2024-07-25 2:55PM EDT | 520.00 | 30.51 | 27.46 | 30.21 | 0.00 | - | 29 | 570 | 14.16% |
| SPY260618P00525000 | 2024-07-26 3:47PM EDT | 525.00 | 30.16 | 28.85 | 31.64 | -1.81 | -5.66% | 1 | 37 | 13.87% |
| SPY260618P00530000 | 2024-07-26 12:09PM EDT | 530.00 | 31.55 | 30.25 | 33.12 | -1.96 | -5.85% | 7 | 29 | 13.57% |
| SPY260618P00535000 | 2024-07-25 2:56PM EDT | 535.00 | 35.03 | 31.74 | 34.70 | 0.00 | - | 30 | 31 | 13.27% |
| SPY260618P00540000 | 2024-07-25 2:56PM EDT | 540.00 | 36.70 | 33.35 | 36.34 | 0.00 | - | 26 | 462 | 12.97% |
| SPY260618P00545000 | 2024-07-22 10:54AM EDT | 545.00 | 33.09 | 34.96 | 38.06 | 0.00 | - | 2 | 67 | 12.66% |
| SPY260618P00550000 | 2024-07-25 2:56PM EDT | 550.00 | 39.83 | 36.66 | 39.86 | -0.44 | -1.09% | 1 | 31 | 12.35% |
| SPY260618P00555000 | 2024-07-25 11:17AM EDT | 555.00 | 39.92 | 38.46 | 41.75 | 0.00 | - | 2 | 44 | 12.03% |
| SPY260618P00560000 | 2024-07-25 2:53PM EDT | 560.00 | 43.81 | 40.35 | 43.73 | 0.00 | - | 2 | 24 | 11.71% |
| SPY260618P00565000 | 2024-07-02 12:41PM EDT | 565.00 | 41.43 | 42.34 | 45.83 | 0.00 | - | 4 | 3 | 11.38% |
| SPY260618P00570000 | 2024-07-15 3:17PM EDT | 570.00 | 37.71 | 44.44 | 48.04 | 0.00 | - | 1 | 60 | 11.06% |
| SPY260618P00575000 | 2024-07-15 1:57PM EDT | 575.00 | 40.81 | 46.66 | 50.38 | 0.00 | - | 5 | 126 | 10.73% |
| SPY260618P00580000 | 2024-07-25 11:11AM EDT | 580.00 | 52.34 | 48.99 | 52.82 | 0.00 | - | 2 | 7 | 10.38% |
| SPY260618P00585000 | 2024-07-16 3:25PM EDT | 585.00 | 43.70 | 51.47 | 55.40 | 0.00 | - | 1 | 1,026 | 10.03% |
| SPY260618P00590000 | 2024-07-23 3:18PM EDT | 590.00 | 50.64 | 54.11 | 58.17 | 0.00 | - | 4 | 813 | 9.69% |
| SPY260618P00595000 | 2024-07-02 11:29AM EDT | 595.00 | 55.77 | 56.89 | 61.21 | 0.00 | - | 4 | 5 | 9.39% |
| SPY260618P00600000 | 2024-07-12 4:00PM EDT | 600.00 | 52.80 | 59.86 | 64.36 | 0.00 | - | 1 | 36 | 9.06% |
| SPY260618P00605000 | 2024-06-20 11:07AM EDT | 605.00 | 61.00 | 60.81 | 64.14 | 0.00 | - | 1 | 2 | 6.91% |
| SPY260618P00610000 | 2024-05-22 1:01PM EDT | 610.00 | 79.00 | 64.50 | 69.00 | 0.00 | - | - | 0 | 7.18% |
| SPY260618P00615000 | 2024-05-31 1:46PM EDT | 615.00 | 94.00 | 68.12 | 72.50 | 0.00 | - | 2 | 0 | 6.49% |
| SPY260618P00620000 | 2024-07-24 10:02AM EDT | 620.00 | 74.97 | 74.00 | 78.99 | 0.00 | - | 2 | 1 | 7.87% |
| SPY260618P00625000 | 2024-05-24 2:18PM EDT | 625.00 | 94.90 | 77.50 | 82.50 | 0.00 | - | 8 | 0 | 7.11% |
| SPY260618P00630000 | 2024-07-24 10:02AM EDT | 630.00 | 83.48 | 83.00 | 88.00 | 0.00 | - | 2 | 1 | 7.82% |
| SPY260618P00635000 | 2024-07-05 12:05PM EDT | 635.00 | 81.45 | 88.00 | 93.00 | 0.00 | - | 1 | 0 | 8.13% |
| SPY260618P00645000 | 2024-07-16 2:02PM EDT | 645.00 | 81.90 | 98.00 | 103.00 | 0.00 | - | - | 0 | 8.73% |
| SPY260618P00650000 | 2024-07-01 11:53AM EDT | 650.00 | 105.70 | 103.00 | 108.00 | 0.00 | - | 2 | 1 | 9.02% |
| SPY260618P00660000 | 2024-06-27 10:46AM EDT | 660.00 | 113.31 | 113.00 | 118.00 | 0.00 | - | 8 | 0 | 9.60% |
| SPY260618P00685000 | 2024-05-21 11:42AM EDT | 685.00 | 154.65 | 137.50 | 142.38 | 0.00 | - | - | 0 | 10.33% |
| SPY260618P00720000 | 2024-07-16 3:21PM EDT | 720.00 | 156.02 | 173.00 | 178.00 | 0.00 | - | - | 0 | 12.72% |
© 2024 Yahoo. All rights reserved.