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:
CallsforDecember 18, 2026
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY261218C00200000 | 2024-09-09 10:21AM EDT | 200.00 | 351.25 | 365.21 | 370.00 | 0.00 | - | 1 | 142 | 48.11% |
| SPY261218C00210000 | 2024-07-25 12:38PM EDT | 210.00 | 348.76 | 357.50 | 362.50 | 0.00 | - | 12 | 13 | 49.38% |
| SPY261218C00220000 | 2024-08-15 9:59AM EDT | 220.00 | 340.50 | 347.16 | 352.00 | 0.00 | - | 1 | 4 | 46.70% |
| SPY261218C00230000 | 2024-09-09 1:44PM EDT | 230.00 | 328.00 | 338.16 | 343.00 | 0.00 | - | 1 | 6 | 45.91% |
| SPY261218C00240000 | 2024-08-09 3:04PM EDT | 240.00 | 306.00 | 308.00 | 312.88 | 0.00 | - | 1 | 7 | 0.00% |
| SPY261218C00245000 | 2024-06-04 12:00PM EDT | 245.00 | 298.50 | 321.73 | 326.50 | 0.00 | - | 2 | 2 | 41.41% |
| SPY261218C00250000 | 2024-09-12 11:12AM EDT | 250.00 | 316.00 | 320.23 | 325.00 | 0.00 | - | 1 | 124 | 44.23% |
| SPY261218C00255000 | 2024-08-02 10:42AM EDT | 255.00 | 288.94 | 319.00 | 323.82 | 0.00 | - | 1 | 7 | 46.83% |
| SPY261218C00260000 | 2024-09-12 1:41PM EDT | 260.00 | 310.75 | 311.30 | 316.00 | 0.00 | - | 1 | 6 | 43.35% |
| SPY261218C00265000 | 2024-09-04 12:38PM EDT | 265.00 | 304.00 | 306.85 | 311.50 | 0.00 | - | 1 | 60 | 42.90% |
| SPY261218C00270000 | 2024-08-16 3:24PM EDT | 270.00 | 298.75 | 302.40 | 307.00 | 0.00 | - | 2 | 6 | 42.45% |
| SPY261218C00275000 | 2024-09-11 9:30AM EDT | 275.00 | 288.95 | 297.95 | 302.50 | 0.00 | - | 1 | 30 | 42.00% |
| SPY261218C00280000 | 2024-08-07 9:50AM EDT | 280.00 | 268.00 | 277.00 | 282.00 | 0.00 | - | 1 | 7 | 0.00% |
| SPY261218C00285000 | 2024-08-02 12:37PM EDT | 285.00 | 267.00 | 292.50 | 297.50 | 0.00 | - | 1 | 4 | 44.17% |
| SPY261218C00290000 | 2024-07-18 2:52PM EDT | 290.00 | 284.00 | 280.00 | 285.00 | 0.00 | - | 2 | 12 | 37.36% |
| SPY261218C00295000 | 2024-01-23 11:28AM EDT | 295.00 | 214.50 | 235.50 | 240.50 | 0.00 | - | 2 | 3 | 0.00% |
| SPY261218C00300000 | 2024-09-12 3:40PM EDT | 300.00 | 275.26 | 275.86 | 280.50 | 0.00 | - | 1 | 269 | 40.07% |
| SPY261218C00305000 | 2024-09-13 3:00PM EDT | 305.00 | 272.36 | 271.47 | 276.00 | +2.86 | +1.06% | 1 | 8 | 39.60% |
| SPY261218C00310000 | 2024-08-19 10:50AM EDT | 310.00 | 266.26 | 267.08 | 271.50 | 0.00 | - | 50 | 83 | 39.13% |
| SPY261218C00315000 | 2024-08-01 12:37PM EDT | 315.00 | 253.00 | 266.50 | 271.50 | 0.00 | - | 5 | 31 | 41.61% |
| SPY261218C00320000 | 2024-09-03 1:38PM EDT | 320.00 | 257.25 | 258.34 | 263.00 | 0.00 | - | 15 | 29 | 38.50% |
| SPY261218C00325000 | 2024-09-13 4:04PM EDT | 325.00 | 255.44 | 253.99 | 258.50 | +0.94 | +0.37% | 2 | 26 | 38.02% |
| SPY261218C00330000 | 2024-07-19 2:41PM EDT | 330.00 | 244.15 | 245.50 | 250.50 | 0.00 | - | 1 | 30 | 35.27% |
| SPY261218C00335000 | 2024-08-13 9:54AM EDT | 335.00 | 228.34 | 242.22 | 247.00 | 0.00 | - | 2 | 11 | 35.48% |
| SPY261218C00340000 | 2024-09-11 4:04PM EDT | 340.00 | 236.05 | 241.00 | 245.50 | 0.00 | - | 12 | 66 | 36.86% |
| SPY261218C00345000 | 2024-08-15 3:06PM EDT | 345.00 | 234.21 | 236.69 | 241.50 | 0.00 | - | 2 | 3 | 36.67% |
| SPY261218C00350000 | 2024-09-03 10:10AM EDT | 350.00 | 231.85 | 232.40 | 237.00 | 0.00 | - | 1 | 154 | 36.17% |
| SPY261218C00355000 | 2024-06-17 2:06PM EDT | 355.00 | 225.85 | 231.00 | 235.50 | 0.00 | - | 7 | 17 | 37.32% |
| SPY261218C00360000 | 2024-09-09 3:46PM EDT | 360.00 | 211.25 | 223.85 | 228.50 | 0.00 | - | 13 | 14 | 35.45% |
| SPY261218C00365000 | 2024-08-05 12:24PM EDT | 365.00 | 189.39 | 210.50 | 215.50 | 0.00 | - | 1 | 44 | 30.17% |
| SPY261218C00370000 | 2024-09-13 3:58PM EDT | 370.00 | 217.22 | 215.37 | 220.00 | +7.46 | +3.56% | 1 | 132 | 34.70% |
| SPY261218C00375000 | 2024-09-13 3:17PM EDT | 375.00 | 211.92 | 211.15 | 215.50 | -3.84 | -1.78% | 1 | 14 | 34.20% |
| SPY261218C00380000 | 2024-08-26 9:31AM EDT | 380.00 | 214.34 | 206.95 | 211.50 | 0.00 | - | 2 | 47 | 33.94% |
| SPY261218C00385000 | 2024-09-06 11:19AM EDT | 385.00 | 185.97 | 202.77 | 207.00 | 0.00 | - | 1 | 28 | 33.43% |
| SPY261218C00390000 | 2024-09-04 11:55AM EDT | 390.00 | 194.50 | 198.60 | 203.00 | 0.00 | - | 1 | 134 | 33.16% |
| SPY261218C00395000 | 2024-09-04 12:53PM EDT | 395.00 | 191.00 | 194.46 | 199.00 | 0.00 | - | 3 | 96 | 32.88% |
| SPY261218C00400000 | 2024-09-13 12:03PM EDT | 400.00 | 193.40 | 190.34 | 195.00 | +5.40 | +2.87% | 26 | 235 | 32.59% |
| SPY261218C00405000 | 2024-08-19 10:07AM EDT | 405.00 | 185.00 | 186.24 | 190.50 | 0.00 | - | 1 | 18 | 32.07% |
| SPY261218C00410000 | 2024-09-11 11:38AM EDT | 410.00 | 168.20 | 182.16 | 186.50 | 0.00 | - | 1 | 121 | 31.77% |
| SPY261218C00415000 | 2024-09-11 11:38AM EDT | 415.00 | 180.50 | 178.10 | 182.50 | +16.29 | +9.92% | 1 | 21 | 31.46% |
| SPY261218C00420000 | 2024-09-11 3:09PM EDT | 420.00 | 167.81 | 175.00 | 178.50 | 0.00 | - | 1 | 145 | 31.15% |
| SPY261218C00425000 | 2024-09-06 12:01PM EDT | 425.00 | 154.05 | 170.06 | 174.50 | 0.00 | - | 11 | 32 | 30.82% |
| SPY261218C00430000 | 2024-08-07 11:24AM EDT | 430.00 | 143.79 | 147.88 | 152.50 | 0.00 | - | 1 | 42 | 22.65% |
| SPY261218C00435000 | 2024-08-28 12:10PM EDT | 435.00 | 162.75 | 162.12 | 166.50 | 0.00 | - | 17 | 23 | 30.16% |
| SPY261218C00440000 | 2024-09-10 1:35PM EDT | 440.00 | 147.60 | 158.19 | 162.50 | 0.00 | - | 1 | 64 | 29.81% |
| SPY261218C00445000 | 2024-09-11 11:58AM EDT | 445.00 | 140.74 | 154.29 | 158.50 | 0.00 | - | 2 | 55 | 29.47% |
| SPY261218C00450000 | 2024-09-13 3:18PM EDT | 450.00 | 152.56 | 150.41 | 155.00 | +5.82 | +3.97% | 2 | 259 | 29.30% |
| SPY261218C00455000 | 2024-09-11 11:57AM EDT | 455.00 | 133.82 | 146.56 | 151.00 | 0.00 | - | 1 | 62 | 28.94% |
| SPY261218C00460000 | 2024-09-11 12:18PM EDT | 460.00 | 131.84 | 142.74 | 147.00 | 0.00 | - | 1 | 55 | 28.56% |
| SPY261218C00465000 | 2024-09-11 12:18PM EDT | 465.00 | 128.16 | 138.96 | 143.50 | 0.00 | - | 1 | 32 | 28.37% |
| SPY261218C00470000 | 2024-09-13 12:18PM EDT | 470.00 | 138.00 | 135.20 | 139.50 | +10.51 | +8.24% | 1 | 299 | 27.98% |
| SPY261218C00475000 | 2024-09-13 1:09PM EDT | 475.00 | 133.71 | 131.47 | 136.00 | +1.44 | +1.09% | 6 | 1,427 | 27.77% |
| SPY261218C00480000 | 2024-09-13 12:15PM EDT | 480.00 | 131.03 | 127.77 | 132.50 | +11.64 | +9.75% | 2 | 435 | 27.54% |
| SPY261218C00485000 | 2024-09-13 11:58AM EDT | 485.00 | 127.10 | 124.11 | 128.50 | +12.85 | +11.25% | 1 | 935 | 27.13% |
| SPY261218C00490000 | 2024-09-13 10:30AM EDT | 490.00 | 123.86 | 120.47 | 125.00 | +2.76 | +2.28% | 2 | 1,086 | 26.89% |
| SPY261218C00495000 | 2024-09-13 12:33PM EDT | 495.00 | 119.33 | 116.87 | 121.50 | +11.24 | +10.40% | 3 | 2,198 | 26.63% |
| SPY261218C00500000 | 2024-09-13 2:31PM EDT | 500.00 | 114.50 | 113.30 | 118.00 | +2.00 | +1.78% | 6 | 2,421 | 26.37% |
| SPY261218C00505000 | 2024-09-11 3:46PM EDT | 505.00 | 106.44 | 109.77 | 114.00 | 0.00 | - | 1 | 1,295 | 25.93% |
| SPY261218C00510000 | 2024-09-13 12:20PM EDT | 510.00 | 109.39 | 106.26 | 110.00 | +13.36 | +13.91% | 2 | 1,482 | 25.48% |
| SPY261218C00515000 | 2024-09-13 10:48AM EDT | 515.00 | 105.58 | 102.80 | 107.50 | +12.95 | +13.98% | 5 | 2,704 | 25.51% |
| SPY261218C00520000 | 2024-09-13 11:39AM EDT | 520.00 | 101.91 | 99.36 | 104.00 | +15.26 | +17.61% | 5 | 2,587 | 25.21% |
| SPY261218C00525000 | 2024-09-13 12:19PM EDT | 525.00 | 99.33 | 95.97 | 100.50 | +2.97 | +3.08% | 1 | 1,217 | 24.89% |
| SPY261218C00530000 | 2024-09-13 3:50PM EDT | 530.00 | 96.00 | 95.00 | 97.50 | +6.00 | +6.67% | 8 | 1,672 | 24.72% |
| SPY261218C00535000 | 2024-09-13 3:36PM EDT | 535.00 | 92.00 | 89.30 | 94.00 | +8.92 | +10.74% | 4 | 2,565 | 24.38% |
| SPY261218C00540000 | 2024-09-13 3:25PM EDT | 540.00 | 88.75 | 86.00 | 90.50 | +3.21 | +3.75% | 2 | 3,693 | 24.04% |
| SPY261218C00545000 | 2024-09-13 11:47AM EDT | 545.00 | 85.30 | 82.75 | 87.50 | +2.47 | +2.98% | 3 | 2,568 | 23.83% |
| SPY261218C00550000 | 2024-09-13 3:59PM EDT | 550.00 | 81.00 | 79.57 | 84.00 | +0.42 | +0.52% | 47 | 1,724 | 23.46% |
| SPY261218C00555000 | 2024-09-13 3:40PM EDT | 555.00 | 78.50 | 76.38 | 81.00 | +1.61 | +2.09% | 11 | 2,065 | 23.23% |
| SPY261218C00560000 | 2024-09-13 3:55PM EDT | 560.00 | 76.15 | 75.05 | 76.50 | +2.05 | +2.77% | 199 | 1,735 | 22.54% |
| SPY261218C00565000 | 2024-09-13 2:00PM EDT | 565.00 | 72.90 | 70.19 | 75.00 | +2.54 | +3.61% | 136 | 716 | 22.74% |
| SPY261218C00570000 | 2024-09-13 3:58PM EDT | 570.00 | 69.50 | 69.00 | 70.00 | +5.00 | +7.75% | 7 | 1,189 | 21.87% |
| SPY261218C00575000 | 2024-09-11 1:53PM EDT | 575.00 | 59.50 | 64.18 | 69.00 | 0.00 | - | 4 | 104 | 22.19% |
| SPY261218C00580000 | 2024-09-13 11:00AM EDT | 580.00 | 63.75 | 61.25 | 66.00 | +11.92 | +23.00% | 1 | 1,357 | 21.90% |
| SPY261218C00585000 | 2024-09-06 3:27PM EDT | 585.00 | 49.54 | 58.37 | 63.00 | 0.00 | - | 2 | 116 | 21.59% |
| SPY261218C00590000 | 2024-09-13 12:51PM EDT | 590.00 | 57.60 | 55.55 | 60.50 | +1.19 | +2.11% | 1 | 288 | 21.41% |
| SPY261218C00595000 | 2024-09-12 3:15PM EDT | 595.00 | 55.00 | 52.79 | 57.50 | +2.01 | +3.79% | 5 | 524 | 21.08% |
| SPY261218C00600000 | 2024-09-13 3:30PM EDT | 600.00 | 52.17 | 51.22 | 53.00 | +1.97 | +3.92% | 7 | 1,396 | 20.28% |
| SPY261218C00605000 | 2024-09-11 2:53PM EDT | 605.00 | 44.50 | 48.57 | 50.88 | 0.00 | - | 3 | 408 | 20.17% |
| SPY261218C00610000 | 2024-09-13 10:04AM EDT | 610.00 | 46.85 | 45.97 | 48.28 | +1.14 | +2.49% | 6 | 285 | 19.90% |
| SPY261218C00615000 | 2024-09-12 3:41PM EDT | 615.00 | 42.91 | 43.46 | 45.77 | 0.00 | - | 13 | 367 | 19.65% |
| SPY261218C00620000 | 2024-09-13 2:27PM EDT | 620.00 | 41.65 | 41.00 | 43.30 | +0.77 | +1.88% | 29 | 1,359 | 19.38% |
| SPY261218C00625000 | 2024-09-11 4:06PM EDT | 625.00 | 35.75 | 38.63 | 40.92 | 0.00 | - | 15 | 502 | 19.13% |
| SPY261218C00630000 | 2024-09-13 12:56PM EDT | 630.00 | 37.90 | 36.31 | 38.60 | +1.10 | +2.99% | 1 | 234 | 18.88% |
| SPY261218C00635000 | 2024-09-13 4:11PM EDT | 635.00 | 35.11 | 34.09 | 35.51 | +8.41 | +31.50% | 3 | 119 | 18.37% |
| SPY261218C00640000 | 2024-09-11 2:40PM EDT | 640.00 | 28.56 | 31.94 | 34.20 | 0.00 | - | 2 | 396 | 18.39% |
| SPY261218C00645000 | 2024-09-13 3:18PM EDT | 645.00 | 30.96 | 29.87 | 32.12 | +3.55 | +12.95% | 17 | 184 | 18.15% |
| SPY261218C00650000 | 2024-09-13 3:40PM EDT | 650.00 | 29.27 | 27.88 | 29.56 | +1.27 | +4.54% | 47 | 1,447 | 17.74% |
| SPY261218C00655000 | 2024-09-10 3:56PM EDT | 655.00 | 21.68 | 25.98 | 28.19 | 0.00 | - | 2 | 170 | 17.69% |
| SPY261218C00660000 | 2024-09-06 10:25AM EDT | 660.00 | 25.14 | 24.15 | 26.35 | +5.14 | +25.70% | 10 | 257 | 17.47% |
| SPY261218C00665000 | 2024-09-06 10:25AM EDT | 665.00 | 18.50 | 22.42 | 24.00 | 0.00 | - | 1 | 124 | 17.06% |
| SPY261218C00670000 | 2024-09-13 3:49PM EDT | 670.00 | 21.72 | 20.77 | 22.55 | +1.68 | +8.38% | 4 | 336 | 16.92% |
| SPY261218C00675000 | 2024-09-13 3:30PM EDT | 675.00 | 20.25 | 19.21 | 20.74 | +0.80 | +4.11% | 11 | 562 | 16.64% |
| SPY261218C00680000 | 2024-09-13 12:24PM EDT | 680.00 | 18.70 | 17.73 | 19.81 | +3.23 | +20.88% | 10 | 170 | 16.65% |
| SPY261218C00685000 | 2024-09-13 11:09AM EDT | 685.00 | 17.40 | 16.34 | 18.39 | +1.16 | +7.14% | 40 | 238 | 16.46% |
| SPY261218C00690000 | 2024-09-13 11:45AM EDT | 690.00 | 16.25 | 15.02 | 17.04 | +0.75 | +4.84% | 2 | 525 | 16.28% |
| SPY261218C00695000 | 2024-09-12 1:54PM EDT | 695.00 | 14.40 | 13.79 | 15.78 | 0.00 | - | 1 | 305 | 16.11% |
| SPY261218C00700000 | 2024-09-13 12:39PM EDT | 700.00 | 13.70 | 12.63 | 14.25 | +0.60 | +4.58% | 26 | 681 | 15.80% |
| SPY261218C00705000 | 2024-09-05 3:59PM EDT | 705.00 | 10.00 | 11.57 | 13.49 | 0.00 | - | 1 | 100 | 15.79% |
| SPY261218C00710000 | 2024-09-12 3:23PM EDT | 710.00 | 11.60 | 10.56 | 12.44 | +0.62 | +5.65% | 18 | 614 | 15.63% |
| SPY261218C00715000 | 2024-09-05 11:23AM EDT | 715.00 | 8.82 | 9.64 | 11.49 | 0.00 | - | 1 | 490 | 15.50% |
| SPY261218C00720000 | 2024-09-13 3:06PM EDT | 720.00 | 9.89 | 8.78 | 10.59 | +1.98 | +25.03% | 10 | 48 | 15.36% |
| SPY261218C00725000 | 2024-09-12 9:30AM EDT | 725.00 | 7.79 | 7.99 | 9.77 | 0.00 | - | 1 | 85 | 15.24% |
| SPY261218C00730000 | 2024-09-13 12:38PM EDT | 730.00 | 8.52 | 8.35 | 9.00 | +2.67 | +45.64% | 1 | 110 | 15.12% |
| SPY261218C00735000 | 2024-09-10 3:42PM EDT | 735.00 | 5.63 | 6.59 | 8.30 | 0.00 | - | 2 | 23 | 15.02% |
| SPY261218C00740000 | 2024-09-12 3:31PM EDT | 740.00 | 6.45 | 5.99 | 7.64 | 0.00 | - | 10 | 65 | 14.91% |
| SPY261218C00745000 | 2024-09-09 2:30PM EDT | 745.00 | 4.47 | 5.45 | 7.04 | 0.00 | - | 1 | 14 | 14.82% |
| SPY261218C00750000 | 2024-09-13 4:13PM EDT | 750.00 | 5.88 | 5.75 | 6.48 | +0.48 | +8.89% | 5 | 2,142 | 14.73% |
| SPY261218C00755000 | 2024-09-12 1:32PM EDT | 755.00 | 4.97 | 4.50 | 5.96 | 0.00 | - | 2 | 54 | 14.65% |
| SPY261218C00760000 | 2024-08-14 3:34PM EDT | 760.00 | 3.72 | 4.09 | 5.49 | 0.00 | - | 1 | 35 | 14.57% |
| SPY261218C00765000 | 2024-09-13 3:55PM EDT | 765.00 | 4.39 | 4.17 | 5.06 | +0.89 | +25.43% | 24 | 67 | 14.50% |
| SPY261218C00770000 | 2024-09-12 9:47AM EDT | 770.00 | 3.49 | 3.39 | 4.67 | 0.00 | - | 1 | 36 | 14.45% |
| SPY261218C00775000 | 2024-08-23 3:49PM EDT | 775.00 | 4.20 | 3.08 | 4.32 | 0.00 | - | 21 | 203 | 14.40% |
| SPY261218C00780000 | 2024-09-12 10:02AM EDT | 780.00 | 3.10 | 2.92 | 3.40 | 0.00 | - | 10 | 556 | 13.86% |
| SPY261218C00785000 | 2024-09-03 2:12PM EDT | 785.00 | 2.75 | 2.67 | 3.25 | 0.00 | - | 2 | 336 | 13.93% |
| SPY261218C00790000 | 2024-09-12 2:00PM EDT | 790.00 | 2.62 | 2.44 | 3.31 | 0.00 | - | 1 | 16 | 14.18% |
| SPY261218C00795000 | 2024-09-12 2:44PM EDT | 795.00 | 2.74 | 2.29 | 2.85 | 0.00 | - | 2 | 22 | 13.95% |
| SPY261218C00800000 | 2024-09-13 12:36PM EDT | 800.00 | 2.45 | 2.25 | 2.85 | +0.30 | +13.95% | 10 | 433 | 14.14% |
| SPY261218C00805000 | 2024-09-03 2:23PM EDT | 805.00 | 1.99 | 1.88 | 2.38 | 0.00 | - | 1 | 5 | 13.83% |
| SPY261218C00810000 | 2024-09-06 11:54AM EDT | 810.00 | 1.50 | 1.72 | 2.47 | 0.00 | - | 1 | 234 | 14.12% |
| SPY261218C00815000 | 2024-09-06 10:40AM EDT | 815.00 | 1.40 | 1.59 | 2.30 | 0.00 | - | 1 | 102 | 14.11% |
| SPY261218C00820000 | 2024-09-12 1:41PM EDT | 820.00 | 1.70 | 1.46 | 2.16 | 0.00 | - | 1 | 120 | 14.13% |
| SPY261218C00825000 | 2024-08-29 11:06AM EDT | 825.00 | 1.83 | 1.35 | 2.02 | 0.00 | - | 1 | 36 | 14.13% |
| SPY261218C00830000 | 2024-09-13 10:55AM EDT | 830.00 | 1.66 | 1.40 | 1.89 | +0.11 | +7.10% | 2 | 177 | 14.14% |
| SPY261218C00835000 | 2024-09-13 9:48AM EDT | 835.00 | 1.59 | 1.15 | 1.52 | +0.40 | +33.61% | 3 | 298 | 13.79% |
| SPY261218C00840000 | 2024-09-13 1:10PM EDT | 840.00 | 1.35 | 1.25 | 1.40 | -0.04 | -2.88% | 17 | 1,278 | 13.76% |
| SPY261218C00845000 | 2024-09-13 4:13PM EDT | 845.00 | 1.25 | 1.00 | 1.35 | +0.06 | +5.04% | 14 | 63 | 13.84% |
PutsforDecember 18, 2026
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY261218P00200000 | 2024-09-13 1:38PM EDT | 200.00 | 1.70 | 1.60 | 1.65 | 0.00 | - | 5 | 1,954 | 35.18% |
| SPY261218P00210000 | 2024-09-11 10:21AM EDT | 210.00 | 1.98 | 1.45 | 1.83 | 0.00 | - | 7 | 106 | 34.22% |
| SPY261218P00220000 | 2024-08-29 1:26PM EDT | 220.00 | 1.85 | 1.75 | 3.90 | 0.00 | - | 1 | 92 | 37.64% |
| SPY261218P00230000 | 2024-09-12 10:12AM EDT | 230.00 | 2.30 | 1.41 | 4.23 | -0.20 | -8.00% | 1 | 20 | 36.63% |
| SPY261218P00240000 | 2024-08-22 12:37PM EDT | 240.00 | 2.46 | 2.23 | 2.68 | 0.00 | - | 2 | 42 | 32.05% |
| SPY261218P00245000 | 2024-09-12 1:29PM EDT | 245.00 | 2.49 | 2.35 | 2.81 | 0.00 | - | 1 | 50 | 31.63% |
| SPY261218P00250000 | 2024-09-13 9:30AM EDT | 250.00 | 2.78 | 2.57 | 2.96 | +0.01 | +0.36% | 1 | 248 | 31.25% |
| SPY261218P00255000 | 2024-08-01 11:04AM EDT | 255.00 | 2.58 | 2.47 | 2.89 | 0.00 | - | 1 | 13 | 30.43% |
| SPY261218P00260000 | 2024-09-12 1:41PM EDT | 260.00 | 3.07 | 2.76 | 3.26 | 0.00 | - | 1 | 10 | 30.47% |
| SPY261218P00265000 | 2024-08-01 9:51AM EDT | 265.00 | 2.65 | 2.74 | 3.18 | 0.00 | - | 2 | 62 | 29.65% |
| SPY261218P00270000 | 2024-08-30 10:12AM EDT | 270.00 | 3.06 | 3.07 | 3.60 | 0.00 | - | 3 | 75 | 29.74% |
| SPY261218P00275000 | 2024-08-07 1:47PM EDT | 275.00 | 4.50 | 3.92 | 4.40 | 0.00 | - | 1 | 115 | 30.34% |
| SPY261218P00280000 | 2024-08-22 12:57PM EDT | 280.00 | 3.79 | 3.41 | 3.97 | 0.00 | - | 1 | 75 | 29.03% |
| SPY261218P00285000 | 2024-09-09 12:27PM EDT | 285.00 | 3.98 | 3.59 | 4.16 | 0.00 | - | 1 | 15 | 28.67% |
| SPY261218P00290000 | 2024-08-23 1:37PM EDT | 290.00 | 4.11 | 3.77 | 4.37 | 0.00 | - | 5 | 140 | 28.34% |
| SPY261218P00295000 | 2024-08-05 2:28PM EDT | 295.00 | 5.84 | 4.48 | 5.17 | 0.00 | - | 1 | 34 | 28.77% |
| SPY261218P00300000 | 2024-09-09 12:27PM EDT | 300.00 | 4.59 | 4.17 | 4.80 | 0.00 | - | 1 | 364 | 27.66% |
| SPY261218P00305000 | 2024-08-22 12:39PM EDT | 305.00 | 4.66 | 4.39 | 5.03 | 0.00 | - | 2 | 31 | 27.33% |
| SPY261218P00310000 | 2024-09-04 12:50PM EDT | 310.00 | 5.20 | 4.61 | 5.28 | 0.00 | - | 1 | 135 | 27.01% |
| SPY261218P00315000 | 2024-09-12 9:38AM EDT | 315.00 | 5.20 | 4.84 | 5.52 | 0.00 | - | 3 | 277 | 26.68% |
| SPY261218P00320000 | 2024-09-12 3:25PM EDT | 320.00 | 5.30 | 5.07 | 5.77 | 0.00 | - | 4 | 238 | 26.35% |
| SPY261218P00325000 | 2024-09-09 3:53PM EDT | 325.00 | 6.00 | 5.34 | 6.06 | 0.00 | - | 4 | 238 | 26.06% |
| SPY261218P00330000 | 2024-09-09 11:50AM EDT | 330.00 | 6.65 | 5.60 | 6.35 | 0.00 | - | 10 | 139 | 25.75% |
| SPY261218P00335000 | 2024-09-12 3:51PM EDT | 335.00 | 6.17 | 5.87 | 6.63 | 0.00 | - | 2 | 173 | 25.43% |
| SPY261218P00340000 | 2024-09-12 9:46AM EDT | 340.00 | 6.59 | 6.15 | 6.94 | 0.00 | - | 1 | 147 | 25.14% |
| SPY261218P00345000 | 2024-08-27 3:14PM EDT | 345.00 | 6.52 | 6.46 | 7.27 | 0.00 | - | 6 | 114 | 24.84% |
| SPY261218P00350000 | 2024-09-13 10:49AM EDT | 350.00 | 7.30 | 7.20 | 7.60 | -0.15 | -2.01% | 1 | 591 | 24.54% |
| SPY261218P00355000 | 2024-08-28 3:49PM EDT | 355.00 | 7.10 | 7.09 | 7.94 | 0.00 | - | 16 | 776 | 24.25% |
| SPY261218P00360000 | 2024-09-12 9:47AM EDT | 360.00 | 7.92 | 7.43 | 8.31 | 0.00 | - | 10 | 1,006 | 23.96% |
| SPY261218P00365000 | 2024-08-23 3:55PM EDT | 365.00 | 7.70 | 7.68 | 8.81 | 0.00 | - | 1 | 466 | 23.77% |
| SPY261218P00370000 | 2024-09-10 3:55PM EDT | 370.00 | 9.11 | 8.04 | 9.20 | 0.00 | - | 37 | 1,564 | 23.48% |
| SPY261218P00375000 | 2024-09-12 9:38AM EDT | 375.00 | 9.20 | 8.42 | 9.61 | 0.00 | - | 3 | 8,190 | 23.20% |
| SPY261218P00380000 | 2024-09-12 3:50PM EDT | 380.00 | 9.50 | 8.82 | 10.05 | 0.00 | - | 25 | 669 | 22.92% |
| SPY261218P00385000 | 2024-09-09 3:59PM EDT | 385.00 | 10.68 | 9.50 | 10.51 | 0.00 | - | 24 | 1,605 | 22.66% |
| SPY261218P00390000 | 2024-09-11 10:10AM EDT | 390.00 | 11.63 | 10.00 | 10.98 | 0.00 | - | 1 | 1,482 | 22.38% |
| SPY261218P00395000 | 2024-09-03 3:23PM EDT | 395.00 | 10.86 | 10.14 | 11.48 | -0.20 | -1.81% | 1 | 662 | 22.12% |
| SPY261218P00400000 | 2024-09-13 10:11AM EDT | 400.00 | 11.40 | 10.62 | 12.00 | +0.39 | +3.54% | 10 | 14,499 | 21.86% |
| SPY261218P00405000 | 2024-08-27 2:03PM EDT | 405.00 | 11.15 | 11.12 | 12.54 | 0.00 | - | 10 | 1,328 | 21.60% |
| SPY261218P00410000 | 2024-09-09 12:32PM EDT | 410.00 | 13.46 | 11.65 | 13.11 | 0.00 | - | 1 | 15,717 | 21.34% |
| SPY261218P00415000 | 2024-09-10 9:58AM EDT | 415.00 | 13.90 | 12.21 | 13.70 | 0.00 | - | 2 | 4,266 | 21.09% |
| SPY261218P00420000 | 2024-09-13 10:16AM EDT | 420.00 | 13.40 | 12.78 | 14.31 | -0.76 | -5.37% | 5 | 1,100 | 20.83% |
| SPY261218P00425000 | 2024-09-13 3:54PM EDT | 425.00 | 14.13 | 13.38 | 14.95 | -0.79 | -5.29% | 21 | 5,636 | 20.58% |
| SPY261218P00430000 | 2024-09-11 4:14PM EDT | 430.00 | 15.40 | 14.02 | 15.64 | 0.00 | - | 2 | 1,545 | 20.35% |
| SPY261218P00435000 | 2024-09-12 1:50PM EDT | 435.00 | 15.65 | 14.69 | 16.34 | -0.02 | -0.13% | 15 | 419 | 20.10% |
| SPY261218P00440000 | 2024-09-11 4:14PM EDT | 440.00 | 16.93 | 15.37 | 17.07 | 0.00 | - | 4 | 285 | 19.86% |
| SPY261218P00445000 | 2024-09-12 1:50PM EDT | 445.00 | 17.21 | 16.11 | 17.84 | 0.00 | - | 2 | 758 | 19.62% |
| SPY261218P00450000 | 2024-09-13 3:23PM EDT | 450.00 | 17.90 | 16.88 | 18.64 | -0.10 | -0.56% | 16 | 7,019 | 19.39% |
| SPY261218P00455000 | 2024-09-12 10:55AM EDT | 455.00 | 18.66 | 17.67 | 19.45 | 0.00 | - | 1 | 926 | 19.14% |
| SPY261218P00460000 | 2024-09-11 2:49PM EDT | 460.00 | 20.39 | 18.52 | 20.33 | 0.00 | - | 2 | 1,168 | 18.91% |
| SPY261218P00465000 | 2024-09-11 2:21PM EDT | 465.00 | 22.01 | 19.40 | 21.23 | 0.00 | - | 1 | 959 | 18.68% |
| SPY261218P00470000 | 2024-09-12 11:21AM EDT | 470.00 | 22.03 | 20.28 | 22.13 | 0.00 | - | 15 | 898 | 18.43% |
| SPY261218P00475000 | 2024-09-12 2:51PM EDT | 475.00 | 22.70 | 21.23 | 22.84 | 0.00 | - | 14 | 1,584 | 18.10% |
| SPY261218P00480000 | 2024-09-12 11:21AM EDT | 480.00 | 24.07 | 22.22 | 24.13 | 0.00 | - | 11 | 1,165 | 17.98% |
| SPY261218P00485000 | 2024-09-13 9:30AM EDT | 485.00 | 24.42 | 23.95 | 25.14 | -0.05 | -0.20% | 1 | 1,300 | 17.73% |
| SPY261218P00490000 | 2024-09-13 10:41AM EDT | 490.00 | 25.30 | 24.27 | 26.23 | -3.20 | -11.23% | 1 | 879 | 17.50% |
| SPY261218P00495000 | 2024-09-12 1:13PM EDT | 495.00 | 26.64 | 25.36 | 27.34 | 0.00 | - | 19 | 1,572 | 17.26% |
| SPY261218P00500000 | 2024-09-13 4:12PM EDT | 500.00 | 27.29 | 27.00 | 28.46 | -0.71 | -2.54% | 6 | 2,796 | 17.01% |
| SPY261218P00505000 | 2024-09-13 10:06AM EDT | 505.00 | 29.00 | 27.64 | 29.67 | -0.34 | -1.16% | 26 | 567 | 16.77% |
| SPY261218P00510000 | 2024-09-13 12:08PM EDT | 510.00 | 29.56 | 28.83 | 30.89 | -1.34 | -4.34% | 4 | 3,185 | 16.53% |
| SPY261218P00515000 | 2024-09-13 10:29AM EDT | 515.00 | 30.90 | 30.04 | 32.12 | -0.55 | -1.75% | 3 | 1,667 | 16.27% |
| SPY261218P00520000 | 2024-09-12 3:31PM EDT | 520.00 | 33.08 | 31.34 | 33.45 | 0.00 | - | 21 | 4,494 | 16.03% |
| SPY261218P00525000 | 2024-09-13 3:51PM EDT | 525.00 | 33.75 | 32.65 | 34.78 | +2.03 | +6.40% | 5 | 3,144 | 15.77% |
| SPY261218P00530000 | 2024-09-12 2:39PM EDT | 530.00 | 35.20 | 33.99 | 36.14 | 0.00 | - | 1 | 2,954 | 15.50% |
| SPY261218P00535000 | 2024-09-12 1:44PM EDT | 535.00 | 36.98 | 35.41 | 37.59 | 0.00 | - | 2 | 124 | 15.24% |
| SPY261218P00540000 | 2024-09-13 10:49AM EDT | 540.00 | 37.18 | 36.84 | 39.04 | -2.62 | -6.58% | 1 | 517 | 14.97% |
| SPY261218P00545000 | 2024-09-13 12:54PM EDT | 545.00 | 38.83 | 38.32 | 40.55 | -1.49 | -3.70% | 1 | 1,473 | 14.69% |
| SPY261218P00550000 | 2024-09-13 10:23AM EDT | 550.00 | 41.00 | 39.88 | 42.13 | -1.30 | -3.07% | 7 | 927 | 14.42% |
| SPY261218P00555000 | 2024-09-13 3:57PM EDT | 555.00 | 42.45 | 41.46 | 43.73 | -1.10 | -2.53% | 7 | 1,886 | 14.13% |
| SPY261218P00560000 | 2024-09-13 3:54PM EDT | 560.00 | 43.47 | 43.12 | 44.75 | -1.48 | -3.29% | 10 | 1,665 | 13.65% |
| SPY261218P00565000 | 2024-09-13 2:30PM EDT | 565.00 | 46.50 | 44.83 | 47.14 | -4.28 | -8.43% | 92 | 439 | 13.55% |
| SPY261218P00570000 | 2024-09-11 3:26PM EDT | 570.00 | 50.65 | 46.60 | 48.93 | 0.00 | - | 12 | 253 | 13.25% |
| SPY261218P00575000 | 2024-09-11 12:46PM EDT | 575.00 | 55.23 | 48.46 | 50.81 | 0.00 | - | 32 | 317 | 12.96% |
| SPY261218P00580000 | 2024-09-13 11:56AM EDT | 580.00 | 51.85 | 50.38 | 52.74 | -2.05 | -3.80% | 24 | 647 | 12.65% |
| SPY261218P00585000 | 2024-09-12 3:41PM EDT | 585.00 | 54.07 | 52.38 | 54.76 | 0.00 | - | 3 | 2,621 | 12.34% |
| SPY261218P00590000 | 2024-09-13 4:10PM EDT | 590.00 | 56.04 | 54.47 | 56.86 | -0.31 | -0.55% | 31 | 1,469 | 12.03% |
| SPY261218P00595000 | 2024-09-06 4:13PM EDT | 595.00 | 69.25 | 55.50 | 60.36 | 0.00 | - | 4 | 200 | 12.10% |
| SPY261218P00600000 | 2024-09-13 10:26AM EDT | 600.00 | 60.10 | 58.00 | 62.66 | -9.10 | -13.15% | 2 | 744 | 11.79% |
| SPY261218P00605000 | 2024-09-13 12:36PM EDT | 605.00 | 62.67 | 60.09 | 65.00 | -0.62 | -0.98% | 1 | 90 | 11.45% |
| SPY261218P00610000 | 2024-09-06 2:50PM EDT | 610.00 | 78.90 | 62.62 | 67.50 | 0.00 | - | 1 | 39 | 11.12% |
| SPY261218P00615000 | 2024-09-12 2:51PM EDT | 615.00 | 68.75 | 65.50 | 70.00 | -0.54 | -0.78% | 5 | 11 | 10.75% |
| SPY261218P00620000 | 2024-09-13 11:56AM EDT | 620.00 | 69.85 | 70.00 | 73.00 | -10.76 | -13.35% | 24 | 37 | 10.50% |
| SPY261218P00625000 | 2024-09-12 2:51PM EDT | 625.00 | 75.29 | 71.01 | 76.00 | 0.00 | - | 2 | 57 | 10.20% |
| SPY261218P00630000 | 2024-09-13 12:54PM EDT | 630.00 | 75.43 | 74.11 | 79.00 | -2.89 | -3.69% | 1 | 21 | 9.86% |
| SPY261218P00635000 | 2024-09-12 2:51PM EDT | 635.00 | 82.29 | 77.40 | 82.00 | 0.00 | - | 1 | 1 | 9.44% |
| SPY261218P00640000 | 2024-09-13 11:36AM EDT | 640.00 | 82.00 | 80.90 | 85.50 | -3.17 | -3.72% | 12 | 23 | 9.16% |
| SPY261218P00645000 | 2024-09-12 1:57PM EDT | 645.00 | 89.24 | 84.63 | 88.65 | 0.00 | - | 10 | 30 | 8.64% |
| SPY261218P00650000 | 2024-09-13 3:10PM EDT | 650.00 | 91.70 | 89.80 | 93.00 | -1.70 | -1.82% | 14 | 6 | 8.63% |
| SPY261218P00655000 | 2024-09-06 12:28PM EDT | 655.00 | 115.20 | 92.85 | 97.50 | 0.00 | - | 2 | 0 | 8.66% |
| SPY261218P00660000 | 2024-08-20 3:01PM EDT | 660.00 | 101.02 | 97.34 | 102.00 | 0.00 | - | 1 | 1 | 8.67% |
| SPY261218P00665000 | 2024-09-09 9:31AM EDT | 665.00 | 119.45 | 102.12 | 107.00 | 0.00 | - | 2 | 2 | 8.95% |
| SPY261218P00670000 | 2024-09-13 12:54PM EDT | 670.00 | 109.09 | 107.00 | 111.88 | -11.41 | -9.47% | 40 | 2 | 9.16% |
| SPY261218P00680000 | 2024-04-04 2:10PM EDT | 680.00 | 159.55 | 165.50 | 170.50 | 0.00 | - | 1 | 0 | 27.36% |
| SPY261218P00685000 | 2024-06-25 2:32PM EDT | 685.00 | 140.25 | 144.00 | 149.00 | 0.00 | - | - | 0 | 19.23% |
| SPY261218P00690000 | 2024-07-25 12:02PM EDT | 690.00 | 143.79 | 125.50 | 130.50 | 0.00 | - | 1 | 0 | 9.24% |
| SPY261218P00695000 | 2024-03-21 1:41PM EDT | 695.00 | 170.87 | 197.50 | 202.50 | 0.00 | - | - | 0 | 33.67% |
| SPY261218P00700000 | 2024-09-09 9:32AM EDT | 700.00 | 155.19 | 137.00 | 141.78 | 0.00 | - | 2 | 1 | 10.67% |
| SPY261218P00705000 | 2024-09-09 4:11PM EDT | 705.00 | 158.61 | 142.00 | 146.78 | 0.00 | - | 2 | 1 | 10.92% |
| SPY261218P00710000 | 2024-09-12 9:47AM EDT | 710.00 | 154.81 | 147.00 | 151.77 | 0.00 | - | 1 | 1 | 11.16% |
| SPY261218P00715000 | 2024-08-01 2:01PM EDT | 715.00 | 171.63 | 149.50 | 154.50 | 0.00 | - | - | 0 | 9.46% |
| SPY261218P00720000 | 2024-07-16 3:21PM EDT | 720.00 | 155.95 | 165.00 | 169.95 | 0.00 | - | 2 | 0 | 16.06% |
| SPY261218P00750000 | 2024-09-10 10:03AM EDT | 750.00 | 202.52 | 186.74 | 191.50 | 0.00 | - | 1 | 1 | 12.82% |
| SPY261218P00760000 | 2024-03-01 12:00PM EDT | 760.00 | 249.30 | 234.00 | 239.00 | 0.00 | - | 1 | 0 | 29.17% |
| SPY261218P00775000 | 2024-05-07 1:44PM EDT | 775.00 | 256.98 | 238.13 | 243.00 | 0.00 | - | 1 | 0 | 26.26% |
| SPY261218P00780000 | 2024-05-06 9:43AM EDT | 780.00 | 265.98 | 0.00 | 252.31 | 0.00 | - | 1 | 0 | 28.06% |
| SPY261218P00785000 | 2024-04-03 9:36AM EDT | 785.00 | 266.70 | 271.39 | 276.00 | 0.00 | - | 1 | 0 | 34.55% |
| SPY261218P00800000 | 2024-09-13 2:01PM EDT | 800.00 | 240.21 | 236.69 | 241.50 | -12.21 | -4.84% | 8 | 14 | 14.92% |
| SPY261218P00805000 | 2024-06-25 2:43PM EDT | 805.00 | 260.25 | 264.00 | 269.00 | 0.00 | - | - | 0 | 26.39% |
| SPY261218P00840000 | 2024-09-11 12:17PM EDT | 840.00 | 294.57 | 276.65 | 281.50 | 0.00 | - | 10 | 20 | 16.45% |
© 2024 Yahoo. All rights reserved.