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:
CallsforMay 10, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240510C00325000 | 2024-04-22 10:15AM EDT | 325.00 | 173.69 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPY240510C00330000 | 2024-04-22 12:52PM EDT | 330.00 | 169.06 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPY240510C00335000 | 2024-04-11 9:56AM EDT | 335.00 | 181.30 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| SPY240510C00350000 | 2024-05-01 10:46AM EDT | 350.00 | 151.70 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| SPY240510C00355000 | 2024-04-04 10:53AM EDT | 355.00 | 169.86 | 0.00 | 0.00 | 0.00 | - | 53 | 0 | 0.00% |
| SPY240510C00400000 | 2024-05-01 3:24PM EDT | 400.00 | 107.38 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| SPY240510C00405000 | 2024-04-18 10:08AM EDT | 405.00 | 97.44 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SPY240510C00410000 | 2024-04-26 10:12AM EDT | 410.00 | 99.92 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY240510C00420000 | 2024-05-01 9:49AM EDT | 420.00 | 81.72 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY240510C00425000 | 2024-04-19 4:14PM EDT | 425.00 | 71.88 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| SPY240510C00435000 | 2024-04-19 2:47PM EDT | 435.00 | 60.94 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| SPY240510C00440000 | 2024-04-29 2:03PM EDT | 440.00 | 70.83 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| SPY240510C00445000 | 2024-05-01 12:05PM EDT | 445.00 | 56.28 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| SPY240510C00450000 | 2024-05-01 4:04PM EDT | 450.00 | 51.70 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| SPY240510C00455000 | 2024-04-29 10:10AM EDT | 455.00 | 55.95 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| SPY240510C00460000 | 2024-05-01 10:37AM EDT | 460.00 | 42.04 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPY240510C00465000 | 2024-05-01 3:54PM EDT | 465.00 | 37.06 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| SPY240510C00470000 | 2024-05-01 3:33PM EDT | 470.00 | 36.00 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| SPY240510C00475000 | 2024-05-01 1:59PM EDT | 475.00 | 27.12 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| SPY240510C00480000 | 2024-05-01 4:02PM EDT | 480.00 | 21.84 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 0.00% |
| SPY240510C00481000 | 2024-04-25 10:41AM EDT | 481.00 | 20.28 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SPY240510C00484000 | 2024-05-01 2:56PM EDT | 484.00 | 23.50 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| SPY240510C00485000 | 2024-05-01 4:03PM EDT | 485.00 | 17.17 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 0.00% |
| SPY240510C00486000 | 2024-05-01 3:48PM EDT | 486.00 | 18.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPY240510C00487000 | 2024-05-01 4:08PM EDT | 487.00 | 15.60 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| SPY240510C00488000 | 2024-05-01 12:13PM EDT | 488.00 | 15.00 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| SPY240510C00489000 | 2024-05-01 2:37PM EDT | 489.00 | 15.79 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| SPY240510C00490000 | 2024-05-01 3:43PM EDT | 490.00 | 14.74 | 0.00 | 0.00 | 0.00 | - | 154 | 0 | 0.00% |
| SPY240510C00491000 | 2024-05-01 3:31PM EDT | 491.00 | 16.16 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| SPY240510C00492000 | 2024-05-01 4:00PM EDT | 492.00 | 10.94 | 0.00 | 0.00 | 0.00 | - | 66 | 0 | 0.00% |
| SPY240510C00493000 | 2024-05-01 4:00PM EDT | 493.00 | 10.14 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| SPY240510C00494000 | 2024-05-01 3:32PM EDT | 494.00 | 12.61 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 0.00% |
| SPY240510C00495000 | 2024-05-01 4:06PM EDT | 495.00 | 8.92 | 0.00 | 0.00 | 0.00 | - | 92 | 0 | 0.00% |
| SPY240510C00496000 | 2024-05-01 3:31PM EDT | 496.00 | 11.78 | 0.00 | 0.00 | 0.00 | - | 43 | 0 | 0.00% |
| SPY240510C00497000 | 2024-05-01 4:00PM EDT | 497.00 | 7.11 | 0.00 | 0.00 | 0.00 | - | 84 | 0 | 0.00% |
| SPY240510C00498000 | 2024-05-01 4:14PM EDT | 498.00 | 6.75 | 0.00 | 0.00 | 0.00 | - | 997 | 0 | 0.00% |
| SPY240510C00499000 | 2024-05-01 4:12PM EDT | 499.00 | 6.10 | 0.00 | 0.00 | 0.00 | - | 345 | 0 | 0.00% |
| SPY240510C00500000 | 2024-05-01 4:14PM EDT | 500.00 | 5.52 | 0.00 | 0.00 | 0.00 | - | 4,856 | 0 | 0.00% |
| SPY240510C00501000 | 2024-05-01 4:14PM EDT | 501.00 | 4.98 | 0.00 | 0.00 | 0.00 | - | 4,473 | 0 | 0.20% |
| SPY240510C00502000 | 2024-05-01 4:11PM EDT | 502.00 | 4.38 | 0.00 | 0.00 | 0.00 | - | 15,529 | 0 | 0.78% |
| SPY240510C00503000 | 2024-05-01 4:13PM EDT | 503.00 | 3.95 | 0.00 | 0.00 | 0.00 | - | 4,847 | 0 | 0.78% |
| SPY240510C00504000 | 2024-05-01 4:11PM EDT | 504.00 | 3.40 | 0.00 | 0.00 | 0.00 | - | 3,132 | 0 | 1.56% |
| SPY240510C00505000 | 2024-05-01 4:14PM EDT | 505.00 | 3.05 | 0.00 | 0.00 | 0.00 | - | 5,452 | 0 | 1.56% |
| SPY240510C00506000 | 2024-05-01 4:11PM EDT | 506.00 | 2.69 | 0.00 | 0.00 | 0.00 | - | 3,605 | 0 | 1.56% |
| SPY240510C00507000 | 2024-05-01 4:11PM EDT | 507.00 | 2.25 | 0.00 | 0.00 | 0.00 | - | 2,511 | 0 | 1.56% |
| SPY240510C00507500 | 2024-05-01 4:13PM EDT | 507.50 | 2.12 | 0.00 | 0.00 | 0.00 | - | 1,248 | 0 | 1.56% |
| SPY240510C00508000 | 2024-05-01 4:09PM EDT | 508.00 | 2.02 | 0.00 | 0.00 | 0.00 | - | 3,478 | 0 | 3.13% |
| SPY240510C00509000 | 2024-05-01 4:12PM EDT | 509.00 | 1.66 | 0.00 | 0.00 | 0.00 | - | 3,065 | 0 | 3.13% |
| SPY240510C00510000 | 2024-05-01 4:14PM EDT | 510.00 | 1.43 | 0.00 | 0.00 | 0.00 | - | 12,231 | 0 | 3.13% |
| SPY240510C00511000 | 2024-05-01 4:12PM EDT | 511.00 | 1.18 | 0.00 | 0.00 | 0.00 | - | 1,385 | 0 | 3.13% |
| SPY240510C00512000 | 2024-05-01 4:12PM EDT | 512.00 | 0.98 | 0.00 | 0.00 | 0.00 | - | 2,040 | 0 | 3.13% |
| SPY240510C00512500 | 2024-05-01 4:11PM EDT | 512.50 | 0.89 | 0.00 | 0.00 | 0.00 | - | 1,377 | 0 | 3.13% |
| SPY240510C00513000 | 2024-05-01 4:10PM EDT | 513.00 | 0.84 | 0.00 | 0.00 | 0.00 | - | 2,135 | 0 | 3.13% |
| SPY240510C00514000 | 2024-05-01 4:06PM EDT | 514.00 | 0.69 | 0.00 | 0.00 | 0.00 | - | 1,647 | 0 | 3.13% |
| SPY240510C00515000 | 2024-05-01 4:14PM EDT | 515.00 | 0.54 | 0.00 | 0.00 | 0.00 | - | 5,578 | 0 | 3.13% |
| SPY240510C00516000 | 2024-05-01 4:14PM EDT | 516.00 | 0.42 | 0.00 | 0.00 | 0.00 | - | 2,004 | 0 | 3.13% |
| SPY240510C00517000 | 2024-05-01 4:11PM EDT | 517.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 1,121 | 0 | 6.25% |
| SPY240510C00517500 | 2024-05-01 3:57PM EDT | 517.50 | 0.30 | 0.00 | 0.00 | 0.00 | - | 620 | 0 | 6.25% |
| SPY240510C00518000 | 2024-05-01 4:07PM EDT | 518.00 | 0.27 | 0.00 | 0.00 | 0.00 | - | 3,294 | 0 | 6.25% |
| SPY240510C00519000 | 2024-05-01 4:13PM EDT | 519.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1,118 | 0 | 6.25% |
| SPY240510C00520000 | 2024-05-01 4:13PM EDT | 520.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 6,657 | 0 | 6.25% |
| SPY240510C00521000 | 2024-05-01 4:01PM EDT | 521.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 1,379 | 0 | 6.25% |
| SPY240510C00522000 | 2024-05-01 4:03PM EDT | 522.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 318 | 0 | 6.25% |
| SPY240510C00522500 | 2024-05-01 3:35PM EDT | 522.50 | 0.18 | 0.00 | 0.00 | 0.00 | - | 161 | 0 | 6.25% |
| SPY240510C00523000 | 2024-05-01 4:04PM EDT | 523.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 166 | 0 | 6.25% |
| SPY240510C00524000 | 2024-05-01 4:13PM EDT | 524.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 499 | 0 | 6.25% |
| SPY240510C00525000 | 2024-05-01 4:09PM EDT | 525.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 985 | 0 | 6.25% |
| SPY240510C00526000 | 2024-05-01 3:55PM EDT | 526.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 551 | 0 | 6.25% |
| SPY240510C00527000 | 2024-05-01 4:10PM EDT | 527.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 177 | 0 | 6.25% |
| SPY240510C00527500 | 2024-05-01 3:58PM EDT | 527.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 641 | 0 | 6.25% |
| SPY240510C00528000 | 2024-05-01 3:59PM EDT | 528.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 298 | 0 | 6.25% |
| SPY240510C00529000 | 2024-05-01 4:00PM EDT | 529.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 3,166 | 0 | 6.25% |
| SPY240510C00530000 | 2024-05-01 4:03PM EDT | 530.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 450 | 0 | 6.25% |
| SPY240510C00531000 | 2024-05-01 4:04PM EDT | 531.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 126 | 0 | 6.25% |
| SPY240510C00532000 | 2024-05-01 4:11PM EDT | 532.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 197 | 0 | 6.25% |
| SPY240510C00532500 | 2024-05-01 3:06PM EDT | 532.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 6.25% |
| SPY240510C00533000 | 2024-05-01 2:36PM EDT | 533.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 6.25% |
| SPY240510C00534000 | 2024-05-01 3:35PM EDT | 534.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 6.25% |
| SPY240510C00535000 | 2024-05-01 3:52PM EDT | 535.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 36 | 0 | 12.50% |
| SPY240510C00536000 | 2024-05-01 11:25AM EDT | 536.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| SPY240510C00537000 | 2024-05-01 9:59AM EDT | 537.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 405 | 0 | 12.50% |
| SPY240510C00538000 | 2024-05-01 3:18PM EDT | 538.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 571 | 0 | 12.50% |
| SPY240510C00539000 | 2024-05-01 4:02PM EDT | 539.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 371 | 0 | 12.50% |
| SPY240510C00540000 | 2024-05-01 4:02PM EDT | 540.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 313 | 0 | 12.50% |
| SPY240510C00545000 | 2024-05-01 3:30PM EDT | 545.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 12.50% |
| SPY240510C00550000 | 2024-05-01 2:49PM EDT | 550.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 12.50% |
| SPY240510C00555000 | 2024-05-01 2:37PM EDT | 555.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1,541 | 0 | 12.50% |
| SPY240510C00560000 | 2024-05-01 12:00PM EDT | 560.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 12.50% |
| SPY240510C00565000 | 2024-04-30 9:46AM EDT | 565.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 12.50% |
| SPY240510C00570000 | 2024-04-29 10:45AM EDT | 570.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2,000 | 0 | 12.50% |
| SPY240510C00575000 | 2024-04-29 11:47AM EDT | 575.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| SPY240510C00580000 | 2024-04-26 11:39AM EDT | 580.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 25.00% |
| SPY240510C00585000 | 2024-04-23 11:46AM EDT | 585.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 25.00% |
| SPY240510C00590000 | 2024-04-23 2:12PM EDT | 590.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| SPY240510C00595000 | 2024-04-01 11:01AM EDT | 595.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | - | 195 | 35.94% |
| SPY240510C00600000 | 2024-04-18 1:04PM EDT | 600.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 25.00% |
PutsforMay 10, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240510P00325000 | 2024-05-01 10:09AM EDT | 325.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| SPY240510P00330000 | 2024-04-29 9:30AM EDT | 330.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 50.00% |
| SPY240510P00335000 | 2024-05-01 3:41PM EDT | 335.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 202 | 0 | 50.00% |
| SPY240510P00340000 | 2024-05-01 2:01PM EDT | 340.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1,524 | 0 | 50.00% |
| SPY240510P00345000 | 2024-05-01 2:21PM EDT | 345.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1,554 | 0 | 50.00% |
| SPY240510P00350000 | 2024-05-01 2:48PM EDT | 350.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 251 | 0 | 50.00% |
| SPY240510P00355000 | 2024-05-01 2:43PM EDT | 355.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 124 | 0 | 50.00% |
| SPY240510P00360000 | 2024-05-01 3:10PM EDT | 360.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 400 | 0 | 50.00% |
| SPY240510P00365000 | 2024-05-01 12:55PM EDT | 365.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| SPY240510P00370000 | 2024-05-01 10:06AM EDT | 370.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 46 | 0 | 50.00% |
| SPY240510P00375000 | 2024-05-01 11:18AM EDT | 375.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| SPY240510P00380000 | 2024-05-01 2:06PM EDT | 380.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 76 | 0 | 25.00% |
| SPY240510P00385000 | 2024-05-01 4:02PM EDT | 385.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 115 | 0 | 25.00% |
| SPY240510P00390000 | 2024-05-01 4:12PM EDT | 390.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 89 | 0 | 25.00% |
| SPY240510P00395000 | 2024-05-01 2:59PM EDT | 395.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 118 | 0 | 25.00% |
| SPY240510P00400000 | 2024-05-01 1:59PM EDT | 400.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 25.00% |
| SPY240510P00405000 | 2024-05-01 4:03PM EDT | 405.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 161 | 0 | 25.00% |
| SPY240510P00410000 | 2024-05-01 11:59AM EDT | 410.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| SPY240510P00415000 | 2024-05-01 1:34PM EDT | 415.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 25.00% |
| SPY240510P00420000 | 2024-05-01 3:45PM EDT | 420.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 25.00% |
| SPY240510P00425000 | 2024-05-01 3:57PM EDT | 425.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 203 | 0 | 25.00% |
| SPY240510P00430000 | 2024-05-01 3:53PM EDT | 430.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2,636 | 0 | 25.00% |
| SPY240510P00435000 | 2024-05-01 3:10PM EDT | 435.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 37 | 0 | 25.00% |
| SPY240510P00440000 | 2024-05-01 3:57PM EDT | 440.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 12.50% |
| SPY240510P00445000 | 2024-05-01 3:06PM EDT | 445.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 1,487 | 0 | 12.50% |
| SPY240510P00450000 | 2024-05-01 4:13PM EDT | 450.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 103 | 0 | 12.50% |
| SPY240510P00455000 | 2024-05-01 2:44PM EDT | 455.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 12.50% |
| SPY240510P00460000 | 2024-05-01 4:11PM EDT | 460.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 2,081 | 0 | 12.50% |
| SPY240510P00465000 | 2024-05-01 3:58PM EDT | 465.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 695 | 0 | 12.50% |
| SPY240510P00470000 | 2024-05-01 4:03PM EDT | 470.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 918 | 0 | 6.25% |
| SPY240510P00475000 | 2024-05-01 4:07PM EDT | 475.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 4,606 | 0 | 6.25% |
| SPY240510P00480000 | 2024-05-01 4:14PM EDT | 480.00 | 0.38 | 0.00 | 0.00 | 0.00 | - | 2,921 | 0 | 6.25% |
| SPY240510P00481000 | 2024-05-01 3:58PM EDT | 481.00 | 0.41 | 0.00 | 0.00 | 0.00 | - | 519 | 0 | 6.25% |
| SPY240510P00482000 | 2024-05-01 3:57PM EDT | 482.00 | 0.49 | 0.00 | 0.00 | 0.00 | - | 272 | 0 | 6.25% |
| SPY240510P00483000 | 2024-05-01 4:05PM EDT | 483.00 | 0.49 | 0.00 | 0.00 | 0.00 | - | 452 | 0 | 6.25% |
| SPY240510P00484000 | 2024-05-01 4:13PM EDT | 484.00 | 0.59 | 0.00 | 0.00 | 0.00 | - | 348 | 0 | 6.25% |
| SPY240510P00485000 | 2024-05-01 4:12PM EDT | 485.00 | 0.68 | 0.00 | 0.00 | 0.00 | - | 11,022 | 0 | 6.25% |
| SPY240510P00486000 | 2024-05-01 4:12PM EDT | 486.00 | 0.76 | 0.00 | 0.00 | 0.00 | - | 922 | 0 | 3.13% |
| SPY240510P00487000 | 2024-05-01 4:03PM EDT | 487.00 | 0.87 | 0.00 | 0.00 | 0.00 | - | 3,560 | 0 | 3.13% |
| SPY240510P00488000 | 2024-05-01 4:14PM EDT | 488.00 | 0.99 | 0.00 | 0.00 | 0.00 | - | 1,275 | 0 | 3.13% |
| SPY240510P00489000 | 2024-05-01 4:08PM EDT | 489.00 | 1.07 | 0.00 | 0.00 | 0.00 | - | 2,807 | 0 | 3.13% |
| SPY240510P00490000 | 2024-05-01 4:14PM EDT | 490.00 | 1.26 | 0.00 | 0.00 | 0.00 | - | 13,493 | 0 | 3.13% |
| SPY240510P00491000 | 2024-05-01 4:10PM EDT | 491.00 | 1.40 | 0.00 | 0.00 | 0.00 | - | 1,040 | 0 | 3.13% |
| SPY240510P00492000 | 2024-05-01 4:14PM EDT | 492.00 | 1.62 | 0.00 | 0.00 | 0.00 | - | 2,112 | 0 | 3.13% |
| SPY240510P00493000 | 2024-05-01 4:00PM EDT | 493.00 | 1.85 | 0.00 | 0.00 | 0.00 | - | 1,793 | 0 | 3.13% |
| SPY240510P00494000 | 2024-05-01 4:14PM EDT | 494.00 | 2.08 | 0.00 | 0.00 | 0.00 | - | 3,997 | 0 | 1.56% |
| SPY240510P00495000 | 2024-05-01 4:14PM EDT | 495.00 | 2.31 | 0.00 | 0.00 | 0.00 | - | 12,045 | 0 | 1.56% |
| SPY240510P00496000 | 2024-05-01 4:08PM EDT | 496.00 | 2.53 | 0.00 | 0.00 | 0.00 | - | 5,506 | 0 | 1.56% |
| SPY240510P00497000 | 2024-05-01 4:00PM EDT | 497.00 | 2.94 | 0.00 | 0.00 | 0.00 | - | 1,384 | 0 | 0.78% |
| SPY240510P00498000 | 2024-05-01 4:13PM EDT | 498.00 | 3.25 | 0.00 | 0.00 | 0.00 | - | 12,937 | 0 | 0.78% |
| SPY240510P00499000 | 2024-05-01 4:11PM EDT | 499.00 | 3.56 | 0.00 | 0.00 | 0.00 | - | 4,835 | 0 | 0.39% |
| SPY240510P00500000 | 2024-05-01 4:14PM EDT | 500.00 | 4.03 | 0.00 | 0.00 | 0.00 | - | 14,977 | 0 | 0.20% |
| SPY240510P00501000 | 2024-05-01 4:13PM EDT | 501.00 | 4.48 | 0.00 | 0.00 | 0.00 | - | 5,925 | 0 | 0.00% |
| SPY240510P00502000 | 2024-05-01 4:13PM EDT | 502.00 | 4.97 | 0.00 | 0.00 | 0.00 | - | 3,734 | 0 | 0.00% |
| SPY240510P00503000 | 2024-05-01 4:13PM EDT | 503.00 | 5.47 | 0.00 | 0.00 | 0.00 | - | 2,006 | 0 | 0.00% |
| SPY240510P00504000 | 2024-05-01 4:11PM EDT | 504.00 | 6.05 | 0.00 | 0.00 | 0.00 | - | 4,376 | 0 | 0.00% |
| SPY240510P00505000 | 2024-05-01 4:14PM EDT | 505.00 | 6.60 | 0.00 | 0.00 | 0.00 | - | 6,579 | 0 | 0.00% |
| SPY240510P00506000 | 2024-05-01 4:11PM EDT | 506.00 | 7.27 | 0.00 | 0.00 | 0.00 | - | 2,666 | 0 | 0.00% |
| SPY240510P00507000 | 2024-05-01 4:11PM EDT | 507.00 | 7.86 | 0.00 | 0.00 | 0.00 | - | 1,429 | 0 | 0.00% |
| SPY240510P00507500 | 2024-05-01 4:11PM EDT | 507.50 | 8.26 | 0.00 | 0.00 | 0.00 | - | 146 | 0 | 0.00% |
| SPY240510P00508000 | 2024-05-01 4:09PM EDT | 508.00 | 8.45 | 0.00 | 0.00 | 0.00 | - | 715 | 0 | 0.00% |
| SPY240510P00509000 | 2024-05-01 4:12PM EDT | 509.00 | 9.27 | 0.00 | 0.00 | 0.00 | - | 826 | 0 | 0.00% |
| SPY240510P00510000 | 2024-05-01 4:12PM EDT | 510.00 | 10.12 | 0.00 | 0.00 | 0.00 | - | 804 | 0 | 0.00% |
| SPY240510P00511000 | 2024-05-01 4:09PM EDT | 511.00 | 10.71 | 0.00 | 0.00 | 0.00 | - | 126 | 0 | 0.00% |
| SPY240510P00512000 | 2024-05-01 3:57PM EDT | 512.00 | 11.85 | 0.00 | 0.00 | 0.00 | - | 706 | 0 | 0.00% |
| SPY240510P00512500 | 2024-05-01 3:50PM EDT | 512.50 | 10.19 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| SPY240510P00513000 | 2024-05-01 3:33PM EDT | 513.00 | 9.00 | 0.00 | 0.00 | 0.00 | - | 61 | 0 | 0.00% |
| SPY240510P00514000 | 2024-05-01 3:52PM EDT | 514.00 | 12.89 | 0.00 | 0.00 | 0.00 | - | 49 | 0 | 0.00% |
| SPY240510P00515000 | 2024-05-01 4:01PM EDT | 515.00 | 14.45 | 0.00 | 0.00 | 0.00 | - | 135 | 0 | 0.00% |
| SPY240510P00516000 | 2024-05-01 3:54PM EDT | 516.00 | 14.72 | 0.00 | 0.00 | 0.00 | - | 47 | 0 | 0.00% |
| SPY240510P00517000 | 2024-05-01 3:59PM EDT | 517.00 | 16.38 | 0.00 | 0.00 | 0.00 | - | 42 | 0 | 0.00% |
| SPY240510P00517500 | 2024-05-01 3:58PM EDT | 517.50 | 16.94 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| SPY240510P00518000 | 2024-05-01 2:29PM EDT | 518.00 | 15.11 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 0.00% |
| SPY240510P00519000 | 2024-05-01 10:46AM EDT | 519.00 | 17.99 | 0.00 | 0.00 | 0.00 | - | 47 | 0 | 0.00% |
| SPY240510P00520000 | 2024-05-01 3:57PM EDT | 520.00 | 19.53 | 0.00 | 0.00 | 0.00 | - | 101 | 0 | 0.00% |
| SPY240510P00521000 | 2024-05-01 10:00AM EDT | 521.00 | 18.58 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| SPY240510P00522000 | 2024-05-01 11:32AM EDT | 522.00 | 21.41 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY240510P00522500 | 2024-05-01 3:44PM EDT | 522.50 | 19.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY240510P00523000 | 2024-04-19 3:39PM EDT | 523.00 | 28.36 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| SPY240510P00524000 | 2024-05-01 3:05PM EDT | 524.00 | 17.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY240510P00525000 | 2024-05-01 3:39PM EDT | 525.00 | 22.20 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| SPY240510P00526000 | 2024-05-01 3:50PM EDT | 526.00 | 22.73 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| SPY240510P00527000 | 2024-05-01 3:50PM EDT | 527.00 | 23.70 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| SPY240510P00527500 | 2024-04-17 3:53PM EDT | 527.50 | 25.65 | 0.00 | 0.00 | 0.00 | - | 591 | 0 | 0.00% |
| SPY240510P00528000 | 2024-04-17 3:53PM EDT | 528.00 | 26.14 | 0.00 | 0.00 | 0.00 | - | 994 | 0 | 0.00% |
| SPY240510P00529000 | 2024-04-17 4:02PM EDT | 529.00 | 28.61 | 0.00 | 0.00 | 0.00 | - | 1,933 | 0 | 0.00% |
| SPY240510P00530000 | 2024-05-01 3:37PM EDT | 530.00 | 25.46 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| SPY240510P00531000 | 2024-04-30 4:12PM EDT | 531.00 | 29.38 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPY240510P00532000 | 2024-04-30 4:12PM EDT | 532.00 | 30.39 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY240510P00532500 | 2024-04-12 1:56PM EDT | 532.50 | 21.98 | 0.00 | 0.00 | 0.00 | - | 103 | 0 | 0.00% |
| SPY240510P00533000 | 2024-04-15 10:23AM EDT | 533.00 | 20.38 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPY240510P00534000 | 2024-04-15 9:32AM EDT | 534.00 | 19.33 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| SPY240510P00535000 | 2024-05-01 12:00PM EDT | 535.00 | 35.00 | 0.00 | 0.00 | +3.70 | +11.82% | 1 | 0 | 0.00% |
| SPY240510P00536000 | 2024-04-15 10:11AM EDT | 536.00 | 23.79 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| SPY240510P00538000 | 2024-04-15 10:06AM EDT | 538.00 | 23.46 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPY240510P00540000 | 2024-04-25 3:56PM EDT | 540.00 | 36.82 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| SPY240510P00545000 | 2024-04-04 10:05AM EDT | 545.00 | 22.09 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPY240510P00550000 | 2024-05-01 4:07PM EDT | 550.00 | 49.15 | 0.00 | 0.00 | +0.75 | +1.55% | 47 | 0 | 0.00% |
| SPY240510P00555000 | 2024-05-01 4:07PM EDT | 555.00 | 54.16 | 0.00 | 0.00 | +0.69 | +1.29% | 5 | 0 | 0.00% |
| SPY240510P00560000 | 2024-05-01 4:07PM EDT | 560.00 | 59.17 | 0.00 | 0.00 | +0.85 | +1.46% | 3 | 0 | 0.00% |
| SPY240510P00565000 | 2024-04-10 1:38PM EDT | 565.00 | 52.24 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SPY240510P00595000 | 2024-04-18 3:53PM EDT | 595.00 | 95.03 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SPY240510P00600000 | 2024-04-18 3:53PM EDT | 600.00 | 100.01 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.