Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
SPY240517C00240000 | 2024-04-26 10:07AM EDT | 240.00 | 269.08 | 268.79 | 269.22 | +9.55 | +3.68% | 398 | 389 | 147.46% |
SPY240517C00245000 | 2024-04-23 10:23AM EDT | 245.00 | 259.56 | 263.81 | 264.23 | 0.00 | - | 2 | 20 | 144.19% |
SPY240517C00250000 | 2024-04-22 12:44PM EDT | 250.00 | 248.98 | 258.83 | 259.25 | 0.00 | - | 12 | 18 | 141.06% |
SPY240517C00255000 | 2024-04-22 9:34AM EDT | 255.00 | 243.81 | 253.85 | 254.27 | 0.00 | - | 4 | 56 | 138.04% |
SPY240517C00260000 | 2024-04-26 10:09AM EDT | 260.00 | 249.50 | 248.86 | 249.28 | +3.80 | +1.55% | 6 | 151 | 134.77% |
SPY240517C00265000 | 2024-04-24 9:43AM EDT | 265.00 | 243.19 | 243.88 | 244.30 | 0.00 | - | 2 | 92 | 131.79% |
SPY240517C00270000 | 2024-04-24 10:07AM EDT | 270.00 | 238.04 | 238.90 | 239.32 | 0.00 | - | 2 | 2 | 128.86% |
SPY240517C00275000 | 2024-04-22 9:52AM EDT | 275.00 | 224.15 | 233.92 | 234.34 | 0.00 | - | 2 | 14 | 125.93% |
SPY240517C00280000 | 2024-04-24 9:48AM EDT | 280.00 | 227.99 | 228.94 | 229.35 | 0.00 | - | 2 | 14 | 122.95% |
SPY240517C00285000 | 2024-04-23 11:10AM EDT | 285.00 | 220.58 | 223.96 | 224.37 | 0.00 | - | 4 | 129 | 120.12% |
SPY240517C00290000 | 2024-04-22 9:48AM EDT | 290.00 | 209.09 | 218.98 | 219.39 | 0.00 | - | 2 | 2 | 117.29% |
SPY240517C00295000 | 2024-03-22 3:16PM EDT | 295.00 | 228.70 | 201.24 | 201.75 | 0.00 | - | 1 | 2 | 0.00% |
SPY240517C00300000 | 2024-04-25 1:08PM EDT | 300.00 | 202.80 | 209.01 | 209.42 | 0.00 | - | 2 | 98 | 111.55% |
SPY240517C00305000 | 2024-04-22 9:44AM EDT | 305.00 | 193.59 | 204.03 | 204.44 | 0.00 | - | 2 | 10 | 108.84% |
SPY240517C00310000 | 2024-04-02 1:12PM EDT | 310.00 | 210.25 | 199.05 | 199.46 | 0.00 | - | 2 | 1 | 106.10% |
SPY240517C00315000 | 2024-04-22 10:07AM EDT | 315.00 | 184.33 | 194.07 | 194.48 | 0.00 | - | 2 | 2 | 103.44% |
SPY240517C00320000 | 2024-04-26 3:30PM EDT | 320.00 | 190.58 | 189.09 | 189.50 | -8.22 | -4.13% | 24 | 2 | 100.78% |
SPY240517C00325000 | 2024-03-19 1:05PM EDT | 325.00 | 192.98 | 175.88 | 176.33 | 0.00 | - | 4 | 1 | 0.00% |
SPY240517C00330000 | 2024-04-11 10:07AM EDT | 330.00 | 185.16 | 179.13 | 179.53 | 0.00 | - | 1 | 6 | 95.46% |
SPY240517C00335000 | 2024-04-26 10:36AM EDT | 335.00 | 174.70 | 174.15 | 174.55 | +8.66 | +5.22% | 2 | 27 | 92.87% |
SPY240517C00340000 | 2024-04-24 2:08PM EDT | 340.00 | 167.00 | 169.17 | 169.57 | 0.00 | - | 1 | 3 | 90.28% |
SPY240517C00345000 | 2024-04-19 12:37PM EDT | 345.00 | 152.01 | 164.19 | 164.59 | 0.00 | - | 9 | 12 | 87.72% |
SPY240517C00350000 | 2024-04-19 3:03PM EDT | 350.00 | 146.62 | 159.21 | 159.61 | 0.00 | - | 1 | 34 | 85.18% |
SPY240517C00355000 | 2024-01-19 4:54PM EDT | 355.00 | 132.66 | 147.61 | 148.15 | 0.00 | - | 2 | 2 | 0.00% |
SPY240517C00360000 | 2024-04-19 12:34PM EDT | 360.00 | 137.11 | 149.26 | 149.65 | 0.00 | - | 24 | 36 | 80.22% |
SPY240517C00365000 | 2024-04-11 12:15PM EDT | 365.00 | 152.16 | 144.28 | 144.67 | 0.00 | - | 6 | 11 | 77.71% |
SPY240517C00370000 | 2024-04-19 12:20PM EDT | 370.00 | 127.57 | 139.30 | 139.69 | 0.00 | - | 1 | 6 | 75.24% |
SPY240517C00375000 | 2024-04-24 10:07AM EDT | 375.00 | 133.50 | 134.32 | 134.71 | 0.00 | - | 2 | 32 | 72.75% |
SPY240517C00380000 | 2024-04-26 3:30PM EDT | 380.00 | 130.81 | 129.34 | 129.74 | +9.47 | +7.80% | 28 | 61 | 70.36% |
SPY240517C00385000 | 2024-04-12 10:31AM EDT | 385.00 | 131.36 | 124.37 | 124.76 | 0.00 | - | 1 | 10 | 67.96% |
SPY240517C00390000 | 2024-04-25 4:05PM EDT | 390.00 | 118.57 | 119.39 | 119.78 | 0.00 | - | 4 | 11 | 65.52% |
SPY240517C00395000 | 2024-04-22 11:35AM EDT | 395.00 | 103.40 | 114.41 | 114.80 | 0.00 | - | 4 | 24 | 63.09% |
SPY240517C00400000 | 2024-04-26 3:53PM EDT | 400.00 | 109.93 | 109.44 | 109.83 | +5.11 | +4.88% | 17 | 221 | 60.74% |
SPY240517C00405000 | 2024-04-26 4:02PM EDT | 405.00 | 104.68 | 104.46 | 104.85 | +9.87 | +10.41% | 49 | 97 | 58.33% |
SPY240517C00410000 | 2024-04-24 1:49PM EDT | 410.00 | 98.01 | 99.49 | 99.87 | 0.00 | - | 1 | 23 | 55.95% |
SPY240517C00415000 | 2024-04-19 9:33AM EDT | 415.00 | 86.55 | 94.51 | 94.90 | 0.00 | - | 1 | 17 | 53.56% |
SPY240517C00420000 | 2024-04-26 3:53PM EDT | 420.00 | 90.04 | 89.54 | 89.93 | +5.00 | +5.88% | 9 | 1,596 | 51.22% |
SPY240517C00425000 | 2024-04-26 4:02PM EDT | 425.00 | 84.81 | 84.57 | 84.95 | +9.81 | +13.08% | 52 | 86 | 50.17% |
SPY240517C00430000 | 2024-04-26 10:14AM EDT | 430.00 | 80.43 | 79.60 | 79.98 | +10.13 | +14.41% | 7 | 2,655 | 47.75% |
SPY240517C00435000 | 2024-04-26 12:40PM EDT | 435.00 | 75.80 | 74.63 | 75.01 | +13.10 | +20.89% | 8 | 477 | 45.34% |
SPY240517C00440000 | 2024-04-26 3:40PM EDT | 440.00 | 70.61 | 69.66 | 70.04 | +5.65 | +8.70% | 14 | 2,357 | 42.91% |
SPY240517C00445000 | 2024-04-25 10:09AM EDT | 445.00 | 65.46 | 64.70 | 65.08 | +10.23 | +18.52% | 2 | 306 | 40.52% |
SPY240517C00448000 | 2024-04-22 1:26PM EDT | 448.00 | 53.87 | 61.72 | 62.10 | 0.00 | - | 3 | 25 | 39.05% |
SPY240517C00449000 | 2024-04-15 10:24AM EDT | 449.00 | 66.75 | 60.73 | 61.11 | 0.00 | - | 1 | 10 | 38.58% |
SPY240517C00450000 | 2024-04-26 2:57PM EDT | 450.00 | 60.80 | 59.74 | 60.12 | +5.79 | +10.53% | 3 | 583 | 38.11% |
SPY240517C00451000 | 2024-04-25 10:23AM EDT | 451.00 | 50.49 | 58.75 | 59.13 | 0.00 | - | 1 | 15 | 37.63% |
SPY240517C00452000 | 2024-04-25 2:31PM EDT | 452.00 | 57.65 | 57.76 | 58.14 | +5.25 | +10.02% | 1 | 16 | 37.16% |
SPY240517C00453000 | 2024-04-19 10:34AM EDT | 453.00 | 48.37 | 56.77 | 57.15 | 0.00 | - | 1 | 899 | 36.68% |
SPY240517C00454000 | 2024-04-25 2:32PM EDT | 454.00 | 50.65 | 55.78 | 56.16 | 0.00 | - | 2 | 870 | 36.21% |
SPY240517C00455000 | 2024-04-26 3:09PM EDT | 455.00 | 56.15 | 54.79 | 55.17 | +6.49 | +13.07% | 4 | 487 | 35.72% |
SPY240517C00456000 | 2024-04-26 12:14PM EDT | 456.00 | 54.51 | 53.80 | 54.18 | +4.25 | +8.46% | 1 | 96 | 35.24% |
SPY240517C00457000 | 2024-04-22 3:15PM EDT | 457.00 | 46.56 | 52.81 | 53.19 | 0.00 | - | 11 | 55 | 34.76% |
SPY240517C00458000 | 2024-04-25 12:08PM EDT | 458.00 | 44.72 | 51.82 | 52.20 | 0.00 | - | 14 | 89 | 34.28% |
SPY240517C00459000 | 2024-04-26 1:40PM EDT | 459.00 | 52.26 | 50.95 | 51.13 | +10.46 | +25.02% | 2 | 1,257 | 33.41% |
SPY240517C00460000 | 2024-04-26 4:00PM EDT | 460.00 | 50.15 | 49.96 | 50.14 | +9.47 | +23.28% | 10 | 1,705 | 32.92% |
SPY240517C00461000 | 2024-04-24 3:18PM EDT | 461.00 | 46.45 | 48.97 | 49.16 | 0.00 | - | 1 | 160 | 32.48% |
SPY240517C00462000 | 2024-04-24 3:00PM EDT | 462.00 | 44.59 | 47.99 | 48.17 | 0.00 | - | 2 | 22 | 32.00% |
SPY240517C00463000 | 2024-04-19 10:27AM EDT | 463.00 | 38.49 | 47.00 | 47.19 | 0.00 | - | 1 | 101 | 31.56% |
SPY240517C00464000 | 2024-04-26 12:49PM EDT | 464.00 | 47.01 | 46.02 | 46.20 | +4.22 | +9.86% | 1 | 1,338 | 31.07% |
SPY240517C00465000 | 2024-04-26 3:40PM EDT | 465.00 | 45.99 | 45.04 | 45.22 | +5.10 | +12.47% | 29 | 521 | 30.63% |
SPY240517C00466000 | 2024-04-26 10:52AM EDT | 466.00 | 44.26 | 44.05 | 44.23 | +6.72 | +17.90% | 1 | 1,651 | 30.13% |
SPY240517C00467000 | 2024-04-19 3:46PM EDT | 467.00 | 31.59 | 43.07 | 43.25 | 0.00 | - | 17 | 362 | 29.68% |
SPY240517C00468000 | 2024-04-24 12:08PM EDT | 468.00 | 38.40 | 42.09 | 42.27 | 0.00 | - | 1 | 553 | 29.22% |
SPY240517C00469000 | 2024-04-25 10:07AM EDT | 469.00 | 32.11 | 41.11 | 41.29 | 0.00 | - | 1 | 556 | 28.76% |
SPY240517C00470000 | 2024-04-26 3:59PM EDT | 470.00 | 40.57 | 40.14 | 40.32 | +4.48 | +12.41% | 17 | 5,929 | 28.35% |
SPY240517C00471000 | 2024-04-26 3:46PM EDT | 471.00 | 39.72 | 39.16 | 39.34 | +5.80 | +17.10% | 2 | 462 | 27.88% |
SPY240517C00472000 | 2024-04-25 10:23AM EDT | 472.00 | 30.32 | 38.19 | 38.37 | 0.00 | - | 1 | 330 | 27.44% |
SPY240517C00473000 | 2024-04-24 12:34PM EDT | 473.00 | 33.17 | 37.22 | 37.39 | 0.00 | - | 1 | 620 | 26.97% |
SPY240517C00474000 | 2024-04-25 10:19AM EDT | 474.00 | 28.51 | 36.25 | 36.42 | 0.00 | - | 88 | 316 | 26.53% |
SPY240517C00475000 | 2024-04-26 3:41PM EDT | 475.00 | 36.10 | 35.28 | 35.46 | +5.02 | +16.15% | 43 | 477 | 26.13% |
SPY240517C00476000 | 2024-04-25 3:22PM EDT | 476.00 | 30.74 | 34.32 | 34.49 | 0.00 | - | 63 | 548 | 25.68% |
SPY240517C00477000 | 2024-04-26 10:05AM EDT | 477.00 | 33.78 | 33.36 | 33.53 | +3.94 | +13.20% | 3 | 980 | 25.26% |
SPY240517C00478000 | 2024-04-26 9:56AM EDT | 478.00 | 33.18 | 32.40 | 32.57 | +9.40 | +39.53% | 4 | 345 | 24.84% |
SPY240517C00479000 | 2024-04-23 10:47AM EDT | 479.00 | 28.70 | 31.44 | 31.61 | 0.00 | - | 1 | 1,284 | 24.40% |
SPY240517C00480000 | 2024-04-26 4:12PM EDT | 480.00 | 30.73 | 30.49 | 30.66 | +4.41 | +16.76% | 2,891 | 12,690 | 24.01% |
SPY240517C00481000 | 2024-04-26 3:49PM EDT | 481.00 | 30.25 | 29.54 | 29.71 | +2.69 | +9.76% | 3 | 345 | 23.59% |
SPY240517C00482000 | 2024-04-25 10:33AM EDT | 482.00 | 21.11 | 28.60 | 28.77 | 0.00 | - | 2 | 312 | 23.21% |
SPY240517C00483000 | 2024-04-26 11:12AM EDT | 483.00 | 28.31 | 27.66 | 27.83 | +4.05 | +16.69% | 98 | 739 | 22.81% |
SPY240517C00484000 | 2024-04-25 12:59PM EDT | 484.00 | 21.48 | 26.73 | 26.89 | 0.00 | - | 4 | 1,155 | 22.41% |
SPY240517C00485000 | 2024-04-26 3:43PM EDT | 485.00 | 26.53 | 25.80 | 25.96 | +1.03 | +4.04% | 1,253 | 8,032 | 22.02% |
SPY240517C00486000 | 2024-04-26 11:12AM EDT | 486.00 | 24.80 | 24.88 | 25.04 | +7.34 | +42.04% | 218 | 402 | 21.66% |
SPY240517C00487000 | 2024-04-26 10:24AM EDT | 487.00 | 24.46 | 23.97 | 24.12 | +1.94 | +8.61% | 7 | 888 | 21.28% |
SPY240517C00488000 | 2024-04-26 2:11PM EDT | 488.00 | 24.05 | 23.06 | 23.21 | +4.76 | +24.68% | 2 | 2,934 | 20.92% |
SPY240517C00489000 | 2024-04-26 11:52AM EDT | 489.00 | 22.85 | 22.16 | 22.31 | +4.57 | +25.00% | 19 | 1,560 | 20.58% |
SPY240517C00490000 | 2024-04-26 3:44PM EDT | 490.00 | 21.50 | 21.27 | 21.41 | +0.34 | +1.61% | 186 | 8,420 | 20.22% |
SPY240517C00491000 | 2024-04-26 3:55PM EDT | 491.00 | 20.69 | 20.38 | 20.52 | +3.93 | +23.45% | 107 | 2,269 | 19.86% |
SPY240517C00492000 | 2024-04-26 3:06PM EDT | 492.00 | 20.49 | 19.51 | 19.65 | +2.17 | +11.84% | 2 | 779 | 19.55% |
SPY240517C00493000 | 2024-04-26 3:58PM EDT | 493.00 | 19.00 | 18.64 | 18.78 | +3.54 | +22.90% | 2 | 1,469 | 19.22% |
SPY240517C00494000 | 2024-04-26 3:58PM EDT | 494.00 | 18.17 | 17.79 | 17.92 | +3.71 | +25.66% | 19 | 1,584 | 18.89% |
SPY240517C00495000 | 2024-04-26 3:59PM EDT | 495.00 | 17.30 | 16.95 | 17.07 | +3.52 | +25.54% | 399 | 11,743 | 18.57% |
SPY240517C00496000 | 2024-04-26 4:08PM EDT | 496.00 | 16.35 | 16.12 | 16.24 | +2.93 | +21.83% | 217 | 6,548 | 18.27% |
SPY240517C00497000 | 2024-04-26 3:56PM EDT | 497.00 | 15.54 | 15.31 | 15.42 | +3.44 | +28.43% | 54 | 5,107 | 17.98% |
SPY240517C00498000 | 2024-04-26 4:08PM EDT | 498.00 | 14.74 | 14.50 | 14.61 | +0.31 | +2.15% | 201 | 5,392 | 17.68% |
SPY240517C00499000 | 2024-04-26 3:52PM EDT | 499.00 | 14.18 | 13.72 | 13.81 | +0.46 | +3.35% | 235 | 5,743 | 17.38% |
SPY240517C00500000 | 2024-04-26 4:13PM EDT | 500.00 | 12.97 | 12.95 | 13.03 | +0.12 | +0.93% | 703 | 58,721 | 17.10% |
SPY240517C00503000 | 2024-04-26 3:59PM EDT | 503.00 | 11.09 | 10.74 | 10.80 | +0.38 | +3.55% | 248 | 6,676 | 16.31% |
SPY240517C00504000 | 2024-04-26 4:01PM EDT | 504.00 | 10.12 | 10.04 | 10.09 | 0.00 | - | 453 | 4,789 | 16.05% |
SPY240517C00505000 | 2024-04-26 4:08PM EDT | 505.00 | 9.51 | 9.36 | 9.41 | +0.20 | +2.15% | 4,399 | 18,066 | 15.82% |
SPY240517C00506000 | 2024-04-26 4:14PM EDT | 506.00 | 8.73 | 8.70 | 8.74 | +0.09 | +1.04% | 417 | 4,844 | 15.57% |
SPY240517C00507000 | 2024-04-26 4:11PM EDT | 507.00 | 8.12 | 8.06 | 8.10 | +0.12 | +1.50% | 897 | 7,029 | 15.34% |
SPY240517C00508000 | 2024-04-26 4:13PM EDT | 508.00 | 7.49 | 7.45 | 7.49 | -0.13 | -1.71% | 3,061 | 5,873 | 15.13% |
SPY240517C00509000 | 2024-04-26 4:13PM EDT | 509.00 | 6.88 | 6.86 | 6.89 | -0.20 | -2.82% | 1,946 | 3,370 | 14.90% |
SPY240517C00510000 | 2024-04-26 4:14PM EDT | 510.00 | 6.30 | 6.30 | 6.32 | -0.10 | -1.56% | 9,084 | 16,165 | 14.69% |
SPY240517C00511000 | 2024-04-26 3:57PM EDT | 511.00 | 5.80 | 5.76 | 5.79 | -0.03 | -0.51% | 1,373 | 3,979 | 14.51% |
SPY240517C00512000 | 2024-04-26 4:05PM EDT | 512.00 | 5.36 | 5.24 | 5.27 | 0.00 | - | 1,232 | 5,288 | 14.30% |
SPY240517C00513000 | 2024-04-26 4:03PM EDT | 513.00 | 4.89 | 4.76 | 4.79 | +0.06 | +1.24% | 1,320 | 9,336 | 14.12% |
SPY240517C00514000 | 2024-04-26 4:13PM EDT | 514.00 | 4.33 | 4.30 | 4.33 | -0.22 | -4.84% | 1,049 | 7,160 | 13.94% |
SPY240517C00515000 | 2024-04-26 4:14PM EDT | 515.00 | 3.89 | 3.87 | 3.90 | -0.03 | -0.77% | 3,830 | 33,725 | 13.77% |
SPY240517C00516000 | 2024-04-26 4:07PM EDT | 516.00 | 3.56 | 3.47 | 3.50 | -0.01 | -0.28% | 772 | 5,474 | 13.61% |
SPY240517C00517000 | 2024-04-26 3:54PM EDT | 517.00 | 3.32 | 3.10 | 3.12 | +0.12 | +3.75% | 1,626 | 5,261 | 13.43% |
SPY240517C00518000 | 2024-04-26 4:13PM EDT | 518.00 | 2.77 | 2.75 | 2.78 | -0.11 | -3.82% | 5,302 | 10,055 | 13.29% |
SPY240517C00519000 | 2024-04-26 4:13PM EDT | 519.00 | 2.47 | 2.43 | 2.46 | -0.07 | -2.76% | 720 | 9,657 | 13.14% |
SPY240517C00520000 | 2024-04-26 4:14PM EDT | 520.00 | 2.15 | 2.14 | 2.15 | -0.11 | -4.87% | 6,312 | 37,882 | 12.95% |
SPY240517C00521000 | 2024-04-26 3:59PM EDT | 521.00 | 2.00 | 1.87 | 1.90 | +0.05 | +2.56% | 763 | 8,445 | 12.86% |
SPY240517C00522000 | 2024-04-26 4:01PM EDT | 522.00 | 1.70 | 1.63 | 1.65 | -0.03 | -1.73% | 957 | 12,628 | 12.71% |
SPY240517C00523000 | 2024-04-26 4:13PM EDT | 523.00 | 1.43 | 1.41 | 1.43 | -0.11 | -7.14% | 718 | 11,679 | 12.57% |
SPY240517C00524000 | 2024-04-26 3:57PM EDT | 524.00 | 1.31 | 1.22 | 1.24 | -0.08 | -5.76% | 2,865 | 8,571 | 12.48% |
SPY240517C00525000 | 2024-04-26 4:14PM EDT | 525.00 | 1.06 | 1.05 | 1.07 | -0.08 | -7.02% | 2,546 | 16,032 | 12.38% |
SPY240517C00526000 | 2024-04-26 4:13PM EDT | 526.00 | 0.92 | 0.89 | 0.91 | -0.08 | -8.00% | 1,053 | 5,550 | 12.24% |
SPY240517C00527000 | 2024-04-26 4:06PM EDT | 527.00 | 0.82 | 0.76 | 0.78 | -0.06 | -6.82% | 828 | 10,712 | 12.17% |
SPY240517C00528000 | 2024-04-26 3:59PM EDT | 528.00 | 0.69 | 0.65 | 0.67 | -0.08 | -10.39% | 244 | 7,763 | 12.12% |
SPY240517C00529000 | 2024-04-26 4:14PM EDT | 529.00 | 0.55 | 0.55 | 0.57 | -0.11 | -16.67% | 185 | 4,474 | 12.05% |
SPY240517C00530000 | 2024-04-26 4:14PM EDT | 530.00 | 0.47 | 0.46 | 0.48 | -0.06 | -11.32% | 3,354 | 13,945 | 11.98% |
SPY240517C00531000 | 2024-04-26 3:26PM EDT | 531.00 | 0.53 | 0.39 | 0.41 | +0.07 | +15.22% | 187 | 8,594 | 11.95% |
SPY240517C00532000 | 2024-04-26 3:48PM EDT | 532.00 | 0.39 | 0.33 | 0.35 | +0.15 | +62.50% | 386 | 7,018 | 11.93% |
SPY240517C00533000 | 2024-04-26 3:54PM EDT | 533.00 | 0.32 | 0.28 | 0.29 | +0.01 | +3.23% | 58 | 6,554 | 11.85% |
SPY240517C00534000 | 2024-04-26 4:08PM EDT | 534.00 | 0.25 | 0.24 | 0.25 | -0.03 | -10.71% | 328 | 3,639 | 11.88% |
SPY240517C00535000 | 2024-04-26 4:13PM EDT | 535.00 | 0.20 | 0.20 | 0.21 | -0.05 | -20.00% | 619 | 22,759 | 11.85% |
SPY240517C00536000 | 2024-04-26 4:08PM EDT | 536.00 | 0.19 | 0.17 | 0.18 | +0.04 | +26.67% | 63 | 10,011 | 11.88% |
SPY240517C00537000 | 2024-04-26 3:40PM EDT | 537.00 | 0.18 | 0.15 | 0.16 | 0.00 | - | 113 | 13,454 | 11.99% |
SPY240517C00538000 | 2024-04-26 3:58PM EDT | 538.00 | 0.15 | 0.13 | 0.14 | -0.01 | -6.25% | 58 | 3,570 | 12.06% |
SPY240517C00539000 | 2024-04-26 3:43PM EDT | 539.00 | 0.14 | 0.11 | 0.12 | +0.05 | +55.56% | 145 | 9,911 | 12.09% |
SPY240517C00540000 | 2024-04-26 4:14PM EDT | 540.00 | 0.10 | 0.09 | 0.10 | -0.01 | -9.09% | 594 | 30,444 | 12.06% |
SPY240517C00545000 | 2024-04-26 4:09PM EDT | 545.00 | 0.06 | 0.06 | 0.07 | 0.00 | - | 449 | 21,863 | 12.94% |
SPY240517C00550000 | 2024-04-26 4:14PM EDT | 550.00 | 0.05 | 0.04 | 0.05 | +0.02 | +66.67% | 492 | 14,162 | 13.77% |
SPY240517C00555000 | 2024-04-26 4:01PM EDT | 555.00 | 0.03 | 0.02 | 0.03 | 0.00 | - | 608 | 8,061 | 14.26% |
SPY240517C00560000 | 2024-04-26 3:20PM EDT | 560.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 51 | 8,932 | 14.94% |
SPY240517C00565000 | 2024-04-26 3:00PM EDT | 565.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 29 | 4,327 | 16.21% |
SPY240517C00570000 | 2024-04-26 11:00AM EDT | 570.00 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 6 | 7,846 | 17.38% |
SPY240517C00575000 | 2024-04-26 12:00PM EDT | 575.00 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 1 | 4,105 | 18.56% |
SPY240517C00580000 | 2024-04-26 3:54PM EDT | 580.00 | 0.02 | 0.01 | 0.02 | +0.01 | +100.00% | 1 | 2,118 | 19.73% |
SPY240517C00585000 | 2024-04-26 3:12PM EDT | 585.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1,314 | 19.53% |
SPY240517C00590000 | 2024-04-26 3:45PM EDT | 590.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 51 | 2,842 | 20.70% |
SPY240517C00595000 | 2024-04-24 2:29PM EDT | 595.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 162 | 803 | 21.88% |
SPY240517C00600000 | 2024-04-24 2:15PM EDT | 600.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 17 | 822 | 22.66% |
SPY240517C00605000 | 2024-04-24 1:36PM EDT | 605.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 2 | 1,020 | 23.83% |
SPY240517C00610000 | 2024-04-26 10:40AM EDT | 610.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 4,034 | 25.00% |
SPY240517C00615000 | 2024-04-15 11:30AM EDT | 615.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 11 | 155 | 25.78% |
Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
SPY240517P00240000 | 2024-04-22 1:24PM EDT | 240.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1,982 | 10,134 | 90.63% |
SPY240517P00245000 | 2024-04-22 1:23PM EDT | 245.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 204 | 1,951 | 87.50% |
SPY240517P00250000 | 2024-04-23 4:06PM EDT | 250.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 285 | 13,297 | 84.38% |
SPY240517P00255000 | 2024-04-23 4:08PM EDT | 255.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 31 | 3,009 | 82.81% |
SPY240517P00260000 | 2024-04-25 10:23AM EDT | 260.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 170 | 10,444 | 81.25% |
SPY240517P00265000 | 2024-04-25 11:43AM EDT | 265.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 250 | 6,889 | 78.13% |
SPY240517P00270000 | 2024-04-24 9:49AM EDT | 270.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 1,663 | 76.56% |
SPY240517P00275000 | 2024-04-24 9:31AM EDT | 275.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 2 | 10,467 | 80.47% |
SPY240517P00280000 | 2024-04-25 4:13PM EDT | 280.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 6,234 | 71.88% |
SPY240517P00285000 | 2024-04-26 1:37PM EDT | 285.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 348 | 5,835 | 70.31% |
SPY240517P00290000 | 2024-04-24 3:58PM EDT | 290.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 1 | 24,979 | 74.22% |
SPY240517P00295000 | 2024-04-25 1:52PM EDT | 295.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 83 | 753 | 71.88% |
SPY240517P00300000 | 2024-04-25 12:41PM EDT | 300.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 17 | 4,244 | 70.31% |
SPY240517P00305000 | 2024-04-25 11:24AM EDT | 305.00 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 1 | 4,252 | 67.97% |
SPY240517P00310000 | 2024-04-26 3:43PM EDT | 310.00 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 1,593 | 9,623 | 65.63% |
SPY240517P00315000 | 2024-04-26 3:50PM EDT | 315.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 33 | 5,098 | 64.06% |
SPY240517P00320000 | 2024-04-26 4:04PM EDT | 320.00 | 0.01 | 0.01 | 0.02 | -0.02 | -66.67% | 64 | 8,246 | 61.72% |
SPY240517P00325000 | 2024-04-26 4:04PM EDT | 325.00 | 0.02 | 0.01 | 0.02 | -0.01 | -33.33% | 393 | 4,527 | 60.16% |
SPY240517P00330000 | 2024-04-26 3:43PM EDT | 330.00 | 0.02 | 0.02 | 0.03 | -0.01 | -33.33% | 70 | 13,555 | 60.55% |
SPY240517P00335000 | 2024-04-26 3:51PM EDT | 335.00 | 0.02 | 0.02 | 0.03 | -0.02 | -50.00% | 11 | 828 | 58.59% |
SPY240517P00340000 | 2024-04-26 3:44PM EDT | 340.00 | 0.03 | 0.02 | 0.03 | 0.00 | - | 4 | 4,341 | 56.64% |
SPY240517P00345000 | 2024-04-26 12:03PM EDT | 345.00 | 0.03 | 0.02 | 0.03 | 0.00 | - | 22 | 2,706 | 54.69% |
SPY240517P00350000 | 2024-04-26 3:51PM EDT | 350.00 | 0.03 | 0.03 | 0.04 | -0.01 | -25.00% | 273 | 2,847 | 54.49% |
SPY240517P00355000 | 2024-04-26 3:51PM EDT | 355.00 | 0.03 | 0.03 | 0.04 | -0.02 | -40.00% | 14 | 83,443 | 52.73% |
SPY240517P00360000 | 2024-04-26 3:51PM EDT | 360.00 | 0.04 | 0.04 | 0.05 | -0.01 | -20.00% | 13 | 3,502 | 51.95% |
SPY240517P00365000 | 2024-04-26 3:51PM EDT | 365.00 | 0.04 | 0.04 | 0.05 | -0.01 | -20.00% | 8 | 3,631 | 50.00% |
SPY240517P00370000 | 2024-04-26 11:45AM EDT | 370.00 | 0.05 | 0.05 | 0.06 | 0.00 | - | 50 | 2,497 | 49.61% |
SPY240517P00375000 | 2024-04-26 3:44PM EDT | 375.00 | 0.05 | 0.05 | 0.06 | -0.01 | -16.67% | 20 | 10,835 | 47.66% |
SPY240517P00380000 | 2024-04-25 4:05PM EDT | 380.00 | 0.06 | 0.06 | 0.07 | 0.00 | - | 7 | 5,767 | 46.48% |
SPY240517P00385000 | 2024-04-26 4:01PM EDT | 385.00 | 0.06 | 0.06 | 0.07 | -0.02 | -25.00% | 5 | 811 | 44.53% |
SPY240517P00390000 | 2024-04-26 3:18PM EDT | 390.00 | 0.07 | 0.07 | 0.08 | -0.01 | -12.50% | 3,003 | 156,317 | 43.36% |
SPY240517P00395000 | 2024-04-26 3:12PM EDT | 395.00 | 0.07 | 0.08 | 0.09 | -0.01 | -12.50% | 3 | 5,070 | 41.99% |
SPY240517P00400000 | 2024-04-26 2:57PM EDT | 400.00 | 0.08 | 0.08 | 0.09 | 0.00 | - | 65 | 162,175 | 40.14% |
SPY240517P00405000 | 2024-04-26 3:39PM EDT | 405.00 | 0.09 | 0.09 | 0.10 | -0.02 | -18.18% | 64 | 85,641 | 38.77% |
SPY240517P00410000 | 2024-04-26 3:17PM EDT | 410.00 | 0.09 | 0.10 | 0.11 | -0.01 | -10.00% | 171 | 6,966 | 37.31% |
SPY240517P00415000 | 2024-04-26 2:08PM EDT | 415.00 | 0.09 | 0.11 | 0.12 | -0.05 | -35.71% | 23 | 5,331 | 35.74% |
SPY240517P00420000 | 2024-04-26 3:40PM EDT | 420.00 | 0.11 | 0.12 | 0.13 | -0.04 | -26.67% | 309 | 331,290 | 34.23% |
SPY240517P00425000 | 2024-04-26 4:02PM EDT | 425.00 | 0.13 | 0.13 | 0.14 | -0.04 | -23.53% | 271 | 10,277 | 32.67% |
SPY240517P00430000 | 2024-04-26 3:53PM EDT | 430.00 | 0.14 | 0.14 | 0.15 | -0.04 | -22.22% | 4,197 | 194,925 | 31.06% |
SPY240517P00435000 | 2024-04-26 4:01PM EDT | 435.00 | 0.15 | 0.15 | 0.16 | -0.05 | -25.00% | 63 | 7,822 | 29.44% |
SPY240517P00440000 | 2024-04-26 3:59PM EDT | 440.00 | 0.17 | 0.17 | 0.18 | -0.03 | -15.00% | 390 | 20,001 | 27.98% |
SPY240517P00445000 | 2024-04-26 3:41PM EDT | 445.00 | 0.18 | 0.19 | 0.20 | -0.03 | -14.29% | 82 | 90,587 | 26.51% |
SPY240517P00448000 | 2024-04-26 12:08PM EDT | 448.00 | 0.22 | 0.20 | 0.21 | -0.09 | -29.03% | 27 | 3,983 | 25.54% |
SPY240517P00449000 | 2024-04-26 2:58PM EDT | 449.00 | 0.20 | 0.21 | 0.22 | -0.17 | -45.95% | 7 | 8,887 | 25.32% |
SPY240517P00450000 | 2024-04-26 3:53PM EDT | 450.00 | 0.21 | 0.21 | 0.22 | -0.02 | -8.70% | 8,937 | 191,827 | 24.93% |
SPY240517P00451000 | 2024-04-26 2:59PM EDT | 451.00 | 0.21 | 0.22 | 0.23 | -0.09 | -30.00% | 599 | 13,179 | 24.71% |
SPY240517P00452000 | 2024-04-26 9:39AM EDT | 452.00 | 0.21 | 0.22 | 0.23 | -0.02 | -8.70% | 38 | 3,307 | 24.32% |
SPY240517P00453000 | 2024-04-26 3:42PM EDT | 453.00 | 0.21 | 0.23 | 0.24 | -0.06 | -22.22% | 36 | 5,225 | 24.07% |
SPY240517P00454000 | 2024-04-26 2:49PM EDT | 454.00 | 0.24 | 0.24 | 0.25 | -0.01 | -4.00% | 93 | 8,894 | 23.85% |
SPY240517P00455000 | 2024-04-26 4:06PM EDT | 455.00 | 0.25 | 0.24 | 0.25 | -0.01 | -3.85% | 385 | 100,695 | 23.44% |
SPY240517P00456000 | 2024-04-26 3:05PM EDT | 456.00 | 0.24 | 0.25 | 0.26 | -0.05 | -17.24% | 296 | 13,455 | 23.19% |
SPY240517P00457000 | 2024-04-26 3:07PM EDT | 457.00 | 0.24 | 0.26 | 0.27 | -0.03 | -11.11% | 17 | 8,376 | 22.95% |
SPY240517P00458000 | 2024-04-26 3:09PM EDT | 458.00 | 0.25 | 0.27 | 0.28 | -0.13 | -34.21% | 31 | 11,199 | 22.68% |
SPY240517P00459000 | 2024-04-26 1:37PM EDT | 459.00 | 0.26 | 0.27 | 0.28 | -0.06 | -18.75% | 4 | 1,749 | 22.29% |
SPY240517P00460000 | 2024-04-26 4:12PM EDT | 460.00 | 0.29 | 0.28 | 0.29 | -0.04 | -12.12% | 2,472 | 51,988 | 22.02% |
SPY240517P00461000 | 2024-04-26 4:07PM EDT | 461.00 | 0.30 | 0.29 | 0.30 | -0.02 | -6.25% | 216 | 6,120 | 21.73% |
SPY240517P00462000 | 2024-04-26 2:59PM EDT | 462.00 | 0.29 | 0.30 | 0.31 | -0.25 | -46.30% | 88 | 3,041 | 21.46% |
SPY240517P00463000 | 2024-04-26 3:42PM EDT | 463.00 | 0.29 | 0.31 | 0.33 | -0.07 | -19.44% | 23 | 11,529 | 21.29% |
SPY240517P00464000 | 2024-04-26 3:35PM EDT | 464.00 | 0.31 | 0.33 | 0.34 | -0.13 | -29.55% | 36 | 6,824 | 20.98% |
SPY240517P00465000 | 2024-04-26 4:06PM EDT | 465.00 | 0.35 | 0.34 | 0.35 | -0.02 | -5.41% | 1,388 | 32,565 | 20.68% |
SPY240517P00466000 | 2024-04-26 3:39PM EDT | 466.00 | 0.33 | 0.35 | 0.36 | -0.26 | -44.07% | 22 | 4,655 | 20.37% |
SPY240517P00467000 | 2024-04-26 3:07PM EDT | 467.00 | 0.35 | 0.37 | 0.38 | -0.29 | -45.31% | 75 | 2,014 | 20.17% |
SPY240517P00468000 | 2024-04-26 3:10PM EDT | 468.00 | 0.35 | 0.39 | 0.40 | -0.09 | -20.45% | 155 | 11,023 | 19.93% |
SPY240517P00469000 | 2024-04-26 3:32PM EDT | 469.00 | 0.37 | 0.40 | 0.41 | -0.29 | -43.94% | 86 | 10,185 | 19.61% |
SPY240517P00470000 | 2024-04-26 4:01PM EDT | 470.00 | 0.43 | 0.42 | 0.43 | -0.07 | -14.00% | 5,053 | 37,418 | 19.36% |
SPY240517P00471000 | 2024-04-26 2:23PM EDT | 471.00 | 0.42 | 0.45 | 0.46 | -0.29 | -40.85% | 37 | 38,181 | 19.19% |
SPY240517P00472000 | 2024-04-26 3:20PM EDT | 472.00 | 0.47 | 0.47 | 0.48 | -0.11 | -18.97% | 157 | 3,551 | 18.92% |
SPY240517P00473000 | 2024-04-26 3:48PM EDT | 473.00 | 0.47 | 0.49 | 0.50 | -0.07 | -12.96% | 95 | 29,224 | 18.64% |
SPY240517P00474000 | 2024-04-26 4:06PM EDT | 474.00 | 0.52 | 0.52 | 0.53 | -0.06 | -10.34% | 221 | 8,655 | 18.43% |
SPY240517P00475000 | 2024-04-26 4:10PM EDT | 475.00 | 0.54 | 0.55 | 0.56 | -0.09 | -14.29% | 5,435 | 31,857 | 18.20% |
SPY240517P00476000 | 2024-04-26 3:16PM EDT | 476.00 | 0.56 | 0.58 | 0.59 | -0.14 | -20.00% | 651 | 17,825 | 17.96% |
SPY240517P00477000 | 2024-04-26 4:01PM EDT | 477.00 | 0.62 | 0.62 | 0.63 | -0.07 | -10.14% | 470 | 4,343 | 17.77% |
SPY240517P00478000 | 2024-04-26 4:00PM EDT | 478.00 | 0.65 | 0.66 | 0.67 | -0.12 | -15.58% | 124 | 7,968 | 17.57% |
SPY240517P00479000 | 2024-04-26 3:54PM EDT | 479.00 | 0.68 | 0.70 | 0.71 | -0.14 | -17.07% | 86 | 8,766 | 17.33% |
SPY240517P00480000 | 2024-04-26 4:14PM EDT | 480.00 | 0.74 | 0.74 | 0.75 | -0.13 | -14.94% | 16,949 | 82,712 | 17.09% |
SPY240517P00481000 | 2024-04-26 3:45PM EDT | 481.00 | 0.76 | 0.79 | 0.80 | -0.15 | -16.48% | 81 | 26,806 | 16.89% |
SPY240517P00482000 | 2024-04-26 3:51PM EDT | 482.00 | 0.84 | 0.84 | 0.86 | -0.16 | -16.00% | 1,339 | 18,565 | 16.72% |
SPY240517P00483000 | 2024-04-26 3:57PM EDT | 483.00 | 0.90 | 0.90 | 0.91 | -0.16 | -15.09% | 605 | 14,405 | 16.47% |
SPY240517P00484000 | 2024-04-26 4:05PM EDT | 484.00 | 0.96 | 0.97 | 0.98 | -0.19 | -16.52% | 13,771 | 30,638 | 16.31% |
SPY240517P00485000 | 2024-04-26 4:13PM EDT | 485.00 | 1.05 | 1.03 | 1.05 | -0.19 | -15.32% | 12,376 | 39,556 | 16.11% |
SPY240517P00486000 | 2024-04-26 4:04PM EDT | 486.00 | 1.11 | 1.11 | 1.12 | -0.23 | -17.16% | 12,439 | 38,306 | 15.90% |
SPY240517P00487000 | 2024-04-26 3:48PM EDT | 487.00 | 1.16 | 1.19 | 1.20 | -0.18 | -13.43% | 6,066 | 39,508 | 15.70% |
SPY240517P00488000 | 2024-04-26 4:13PM EDT | 488.00 | 1.28 | 1.28 | 1.29 | -0.19 | -12.93% | 1,765 | 45,113 | 15.52% |
SPY240517P00489000 | 2024-04-26 4:04PM EDT | 489.00 | 1.37 | 1.37 | 1.39 | -0.23 | -14.38% | 1,603 | 45,700 | 15.35% |
SPY240517P00490000 | 2024-04-26 4:15PM EDT | 490.00 | 1.49 | 1.47 | 1.49 | -0.24 | -13.87% | 10,380 | 74,691 | 15.15% |
SPY240517P00491000 | 2024-04-26 4:01PM EDT | 491.00 | 1.58 | 1.58 | 1.61 | -0.31 | -16.40% | 1,836 | 7,478 | 14.99% |
SPY240517P00492000 | 2024-04-26 4:14PM EDT | 492.00 | 1.71 | 1.71 | 1.73 | -0.31 | -15.35% | 620 | 49,034 | 14.80% |
SPY240517P00493000 | 2024-04-26 4:13PM EDT | 493.00 | 1.85 | 1.84 | 1.86 | -0.30 | -13.95% | 2,091 | 16,675 | 14.61% |
SPY240517P00494000 | 2024-04-26 3:58PM EDT | 494.00 | 1.92 | 1.98 | 2.01 | -0.38 | -16.52% | 716 | 20,460 | 14.45% |
SPY240517P00495000 | 2024-04-26 4:13PM EDT | 495.00 | 2.14 | 2.14 | 2.16 | -0.37 | -14.74% | 3,834 | 27,337 | 14.25% |
SPY240517P00496000 | 2024-04-26 4:09PM EDT | 496.00 | 2.29 | 2.31 | 2.33 | -0.42 | -15.50% | 2,405 | 10,221 | 14.08% |
SPY240517P00497000 | 2024-04-26 3:56PM EDT | 497.00 | 2.51 | 2.49 | 2.51 | -0.37 | -12.85% | 1,102 | 8,526 | 13.90% |
SPY240517P00498000 | 2024-04-26 4:14PM EDT | 498.00 | 2.70 | 2.68 | 2.71 | -0.42 | -13.46% | 1,350 | 11,394 | 13.74% |
SPY240517P00499000 | 2024-04-26 4:12PM EDT | 499.00 | 2.89 | 2.89 | 2.92 | -0.47 | -13.99% | 3,887 | 10,692 | 13.56% |
SPY240517P00500000 | 2024-04-26 4:14PM EDT | 500.00 | 3.16 | 3.12 | 3.15 | -0.46 | -12.71% | 16,197 | 154,120 | 13.39% |
SPY240517P00503000 | 2024-04-26 4:14PM EDT | 503.00 | 3.94 | 3.91 | 3.94 | -0.52 | -11.66% | 9,014 | 19,612 | 12.85% |
SPY240517P00504000 | 2024-04-26 4:00PM EDT | 504.00 | 4.20 | 4.22 | 4.25 | -0.51 | -10.83% | 1,407 | 15,530 | 12.69% |
SPY240517P00505000 | 2024-04-26 4:14PM EDT | 505.00 | 4.55 | 4.54 | 4.57 | -0.63 | -12.16% | 6,326 | 26,520 | 12.51% |
SPY240517P00506000 | 2024-04-26 4:06PM EDT | 506.00 | 4.84 | 4.89 | 4.92 | -0.57 | -10.54% | 3,485 | 9,119 | 12.33% |
SPY240517P00507000 | 2024-04-26 4:13PM EDT | 507.00 | 5.27 | 5.26 | 5.29 | -0.71 | -11.87% | 1,902 | 5,044 | 12.15% |
SPY240517P00508000 | 2024-04-26 4:14PM EDT | 508.00 | 5.70 | 5.66 | 5.69 | -0.60 | -9.52% | 4,487 | 5,948 | 11.97% |
SPY240517P00509000 | 2024-04-26 4:13PM EDT | 509.00 | 6.09 | 6.08 | 6.12 | -0.65 | -9.64% | 1,897 | 16,827 | 11.80% |
SPY240517P00510000 | 2024-04-26 4:14PM EDT | 510.00 | 6.53 | 6.54 | 6.57 | -0.70 | -9.68% | 5,566 | 47,212 | 11.62% |
SPY240517P00511000 | 2024-04-26 4:06PM EDT | 511.00 | 6.94 | 7.02 | 7.05 | -3.41 | -32.95% | 984 | 25,845 | 11.43% |
SPY240517P00512000 | 2024-04-26 4:03PM EDT | 512.00 | 7.54 | 7.52 | 7.56 | -0.63 | -7.71% | 449 | 6,099 | 11.25% |
SPY240517P00513000 | 2024-04-26 3:44PM EDT | 513.00 | 7.80 | 7.95 | 8.17 | -0.88 | -10.14% | 129 | 6,477 | 11.21% |
SPY240517P00514000 | 2024-04-26 4:11PM EDT | 514.00 | 8.58 | 8.52 | 8.74 | -0.66 | -7.14% | 128 | 5,235 | 11.03% |
SPY240517P00515000 | 2024-04-26 3:56PM EDT | 515.00 | 9.04 | 9.15 | 9.35 | -0.78 | -7.94% | 201 | 20,055 | 10.86% |
SPY240517P00516000 | 2024-04-26 2:25PM EDT | 516.00 | 9.57 | 9.74 | 10.00 | -0.87 | -8.33% | 18 | 3,446 | 10.71% |
SPY240517P00517000 | 2024-04-26 3:59PM EDT | 517.00 | 10.41 | 10.39 | 10.66 | -0.70 | -6.30% | 39 | 4,243 | 10.51% |
SPY240517P00518000 | 2024-04-26 3:44PM EDT | 518.00 | 10.96 | 11.08 | 11.37 | -6.26 | -36.35% | 34 | 4,836 | 10.36% |
SPY240517P00519000 | 2024-04-26 3:44PM EDT | 519.00 | 11.63 | 11.80 | 12.10 | -2.58 | -18.16% | 197 | 4,595 | 10.18% |
SPY240517P00520000 | 2024-04-26 3:58PM EDT | 520.00 | 12.54 | 12.55 | 12.87 | -0.96 | -7.11% | 523 | 14,654 | 10.02% |
SPY240517P00521000 | 2024-04-26 3:57PM EDT | 521.00 | 13.32 | 13.33 | 13.65 | -5.90 | -30.70% | 1,032 | 2,939 | 9.81% |
SPY240517P00522000 | 2024-04-26 2:29PM EDT | 522.00 | 14.24 | 14.14 | 14.46 | -4.78 | -25.13% | 16 | 1,510 | 9.60% |
SPY240517P00523000 | 2024-04-26 3:58PM EDT | 523.00 | 14.95 | 14.98 | 15.31 | -4.04 | -21.27% | 67 | 1,076 | 9.42% |
SPY240517P00524000 | 2024-04-26 12:59PM EDT | 524.00 | 15.08 | 15.85 | 16.18 | -6.89 | -31.36% | 3 | 311 | 9.24% |
SPY240517P00525000 | 2024-04-26 3:26PM EDT | 525.00 | 15.83 | 16.75 | 17.10 | -7.11 | -30.99% | 6 | 163 | 9.23% |
SPY240517P00526000 | 2024-04-26 1:32PM EDT | 526.00 | 16.67 | 17.67 | 18.01 | -7.25 | -30.31% | 1 | 29 | 9.05% |
SPY240517P00527000 | 2024-04-26 3:59PM EDT | 527.00 | 18.58 | 18.62 | 18.97 | -4.75 | -20.36% | 12 | 2,370 | 9.13% |
SPY240517P00528000 | 2024-04-26 12:18PM EDT | 528.00 | 19.45 | 19.60 | 19.97 | -6.83 | -25.99% | 6 | 6 | 9.52% |
SPY240517P00529000 | 2024-04-26 1:04PM EDT | 529.00 | 19.57 | 20.59 | 20.96 | -6.23 | -24.15% | 5 | 98 | 9.82% |
SPY240517P00530000 | 2024-04-26 4:00PM EDT | 530.00 | 21.70 | 21.58 | 21.96 | -5.15 | -19.18% | 542 | 53 | 10.18% |
SPY240517P00531000 | 2024-04-26 10:20AM EDT | 531.00 | 22.49 | 22.58 | 22.96 | -8.53 | -27.50% | 1 | 0 | 10.55% |
SPY240517P00532000 | 2024-04-15 2:59PM EDT | 532.00 | 26.85 | 23.58 | 23.96 | 0.00 | - | 251 | 0 | 10.91% |
SPY240517P00533000 | 2024-04-26 4:07PM EDT | 533.00 | 24.59 | 24.58 | 24.96 | -3.33 | -11.93% | 2 | 2 | 11.27% |
SPY240517P00534000 | 2024-04-19 4:10PM EDT | 534.00 | 38.96 | 25.58 | 25.96 | 0.00 | - | 14 | 0 | 11.62% |
SPY240517P00535000 | 2024-04-26 4:07PM EDT | 535.00 | 26.57 | 26.58 | 26.96 | -6.36 | -19.31% | 4 | 2 | 11.99% |
SPY240517P00536000 | 2024-04-26 4:07PM EDT | 536.00 | 27.59 | 27.58 | 27.96 | -13.38 | -32.66% | 5 | 0 | 12.33% |
SPY240517P00537000 | 2024-04-15 10:23AM EDT | 537.00 | 24.35 | 28.58 | 28.96 | 0.00 | - | 14 | 0 | 12.70% |
SPY240517P00538000 | 2024-04-25 2:18PM EDT | 538.00 | 34.39 | 29.58 | 29.96 | 0.00 | - | 3 | 0 | 13.04% |
SPY240517P00539000 | 2024-04-17 1:45PM EDT | 539.00 | 37.36 | 30.58 | 30.96 | 0.00 | - | 4 | 0 | 13.38% |
SPY240517P00540000 | 2024-04-26 3:43PM EDT | 540.00 | 31.10 | 31.58 | 31.95 | -5.75 | -15.60% | 296 | 30 | 13.62% |
SPY240517P00545000 | 2024-04-15 2:34PM EDT | 545.00 | 39.15 | 36.58 | 36.95 | 0.00 | - | 2 | 0 | 15.31% |
SPY240517P00550000 | 2024-04-26 10:06AM EDT | 550.00 | 42.10 | 41.58 | 41.95 | -5.20 | -10.99% | 1 | 1 | 16.94% |
SPY240517P00555000 | 2024-04-22 4:13PM EDT | 555.00 | 55.73 | 46.58 | 46.95 | 0.00 | - | 3 | 0 | 18.56% |
SPY240517P00560000 | 2024-04-25 2:50PM EDT | 560.00 | 58.00 | 51.58 | 51.95 | 0.00 | - | 4 | 0 | 20.12% |
SPY240517P00565000 | 2024-04-01 11:50AM EDT | 565.00 | 43.22 | 56.58 | 56.95 | 0.00 | - | 2 | 0 | 21.66% |
SPY240517P00570000 | 2024-04-23 12:57PM EDT | 570.00 | 64.74 | 61.57 | 61.95 | 0.00 | - | 1 | 0 | 23.15% |
SPY240517P00575000 | 2024-04-12 1:43PM EDT | 575.00 | 64.55 | 66.57 | 66.95 | 0.00 | - | 3 | 0 | 24.63% |
SPY240517P00580000 | 2024-04-25 12:32PM EDT | 580.00 | 71.19 | 71.57 | 71.95 | -7.86 | -9.94% | 2 | 2 | 26.07% |
SPY240517P00585000 | 2024-04-05 4:13PM EDT | 585.00 | 76.21 | 76.57 | 76.95 | +9.49 | +14.22% | 2 | 0 | 27.49% |
SPY240517P00590000 | 2024-03-25 9:40AM EDT | 590.00 | 70.18 | 83.21 | 83.65 | 0.00 | - | 2 | 0 | 43.24% |
SPY240517P00595000 | 2024-03-21 3:57PM EDT | 595.00 | 72.60 | 99.62 | 100.12 | 0.00 | - | - | 0 | 82.51% |
SPY240517P00600000 | 2024-03-20 1:15PM EDT | 600.00 | 84.60 | 104.62 | 105.12 | 0.00 | - | - | 0 | 84.91% |
SPY240517P00610000 | 2024-04-19 3:00PM EDT | 610.00 | 115.22 | 101.57 | 101.95 | 0.00 | - | 18 | 0 | 34.33% |
SPY240517P00615000 | 2024-04-19 2:56PM EDT | 615.00 | 120.04 | 106.57 | 106.95 | 0.00 | - | 8 | 0 | 35.62% |