SPDR S&P 500 ETF Trust (SPY)
NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 02:56PM EDT. Market open.
CallsforMay 23, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240523C00452000 | 2024-05-16 9:48AM EDT | 452.00 | 78.68 | 78.46 | 78.90 | 0.00 | - | - | 1 | 85.64% |
| SPY240523C00460000 | 2024-05-15 10:18AM EDT | 460.00 | 67.24 | 70.49 | 70.90 | 0.00 | - | - | 1 | 78.08% |
| SPY240523C00470000 | 2024-05-16 2:41PM EDT | 470.00 | 60.40 | 60.51 | 60.95 | 0.00 | - | - | 1 | 68.90% |
| SPY240523C00475000 | 2024-05-20 11:06AM EDT | 475.00 | 56.58 | 55.52 | 55.98 | +1.49 | +2.70% | 1 | 1 | 64.31% |
| SPY240523C00479000 | 2024-05-17 12:43PM EDT | 479.00 | 49.86 | 51.47 | 51.98 | 0.00 | - | 10 | 10 | 59.89% |
| SPY240523C00483000 | 2024-05-16 3:30PM EDT | 483.00 | 47.51 | 47.53 | 47.93 | 0.00 | - | - | 1 | 56.01% |
| SPY240523C00490000 | 2024-05-15 12:08PM EDT | 490.00 | 38.38 | 40.54 | 40.99 | 0.00 | - | 11 | 1,942 | 52.64% |
| SPY240523C00493000 | 2024-05-15 3:22PM EDT | 493.00 | 37.15 | 37.42 | 37.97 | 0.00 | - | - | 2 | 49.22% |
| SPY240523C00494000 | 2024-05-16 9:40AM EDT | 494.00 | 36.74 | 36.51 | 36.96 | 0.00 | - | - | 11 | 48.02% |
| SPY240523C00496000 | 2024-05-16 4:01PM EDT | 496.00 | 33.13 | 34.57 | 34.96 | 0.00 | - | - | 2 | 45.92% |
| SPY240523C00497000 | 2024-05-16 9:51AM EDT | 497.00 | 33.84 | 33.56 | 34.01 | 0.00 | - | - | 2 | 45.45% |
| SPY240523C00498000 | 2024-05-16 9:36AM EDT | 498.00 | 32.82 | 32.54 | 32.96 | 0.00 | - | - | 2 | 43.80% |
| SPY240523C00500000 | 2024-05-14 3:59PM EDT | 500.00 | 30.38 | 30.54 | 30.97 | +5.75 | +23.35% | 10 | 37 | 41.77% |
| SPY240523C00502000 | 2024-05-13 4:06PM EDT | 502.00 | 20.01 | 28.49 | 28.97 | 0.00 | - | 2 | 2 | 39.62% |
| SPY240523C00503000 | 2024-05-14 12:21PM EDT | 503.00 | 19.24 | 27.56 | 27.98 | 0.00 | - | - | 1 | 38.65% |
| SPY240523C00505000 | 2024-05-17 2:16PM EDT | 505.00 | 23.58 | 25.56 | 26.02 | 0.00 | - | 701 | 706 | 36.87% |
| SPY240523C00506000 | 2024-05-15 12:26PM EDT | 506.00 | 22.85 | 24.55 | 24.99 | 0.00 | - | - | 2 | 35.46% |
| SPY240523C00507000 | 2024-05-16 10:33AM EDT | 507.00 | 24.29 | 23.60 | 23.99 | 0.00 | - | 1 | 11 | 34.35% |
| SPY240523C00508000 | 2024-05-17 11:00AM EDT | 508.00 | 21.65 | 22.52 | 23.00 | 0.00 | - | 1 | 3 | 33.35% |
| SPY240523C00509000 | 2024-05-16 2:56PM EDT | 509.00 | 21.65 | 21.50 | 21.99 | 0.00 | - | - | 30 | 32.13% |
| SPY240523C00510000 | 2024-05-20 11:18AM EDT | 510.00 | 21.47 | 20.70 | 21.05 | +1.84 | +9.37% | 1 | 33 | 31.57% |
| SPY240523C00511000 | 2024-05-20 11:16AM EDT | 511.00 | 20.58 | 19.78 | 19.90 | +1.39 | +7.24% | 2 | 30 | 29.04% |
| SPY240523C00512000 | 2024-05-16 3:37PM EDT | 512.00 | 18.22 | 18.78 | 18.90 | 0.00 | - | 11 | 10 | 27.93% |
| SPY240523C00513000 | 2024-05-20 1:46PM EDT | 513.00 | 18.03 | 17.81 | 17.94 | +1.48 | +8.94% | 4 | 6 | 27.15% |
| SPY240523C00514000 | 2024-05-20 10:08AM EDT | 514.00 | 17.57 | 16.80 | 16.92 | +2.51 | +16.67% | 10 | 52 | 25.83% |
| SPY240523C00515000 | 2024-05-20 10:27AM EDT | 515.00 | 16.65 | 15.74 | 15.87 | +2.03 | +13.89% | 1 | 23 | 24.26% |
| SPY240523C00516000 | 2024-05-17 3:49PM EDT | 516.00 | 13.65 | 14.77 | 14.90 | 0.00 | - | 1 | 54 | 23.37% |
| SPY240523C00517000 | 2024-05-20 11:51AM EDT | 517.00 | 14.61 | 13.81 | 13.93 | +3.31 | +29.29% | 4 | 42 | 22.44% |
| SPY240523C00518000 | 2024-05-20 10:05AM EDT | 518.00 | 13.49 | 12.90 | 13.01 | +1.45 | +12.04% | 1 | 95 | 21.85% |
| SPY240523C00519000 | 2024-05-20 10:06AM EDT | 519.00 | 13.10 | 11.90 | 12.03 | +2.85 | +27.80% | 3 | 131 | 20.78% |
| SPY240523C00520000 | 2024-05-20 2:03PM EDT | 520.00 | 10.89 | 10.99 | 11.11 | +2.06 | +23.33% | 23 | 1,402 | 20.09% |
| SPY240523C00521000 | 2024-05-20 1:31PM EDT | 521.00 | 10.11 | 9.99 | 10.10 | +2.53 | +33.38% | 20 | 896 | 18.74% |
| SPY240523C00522000 | 2024-05-20 11:13AM EDT | 522.00 | 8.90 | 9.08 | 9.18 | +1.93 | +27.69% | 27 | 768 | 17.95% |
| SPY240523C00523000 | 2024-05-20 10:48AM EDT | 523.00 | 7.83 | 8.27 | 8.37 | +0.68 | +9.51% | 104 | 261 | 17.73% |
| SPY240523C00524000 | 2024-05-20 1:53PM EDT | 524.00 | 7.14 | 7.32 | 7.40 | +0.70 | +10.87% | 41 | 908 | 16.47% |
| SPY240523C00525000 | 2024-05-20 2:07PM EDT | 525.00 | 6.37 | 6.56 | 6.63 | +0.79 | +14.16% | 159 | 1,116 | 16.24% |
| SPY240523C00526000 | 2024-05-20 2:03PM EDT | 526.00 | 5.66 | 5.72 | 5.78 | +0.84 | +17.43% | 93 | 2,155 | 15.43% |
| SPY240523C00527000 | 2024-05-20 2:08PM EDT | 527.00 | 4.51 | 4.95 | 5.03 | +0.42 | +10.27% | 153 | 1,684 | 14.98% |
| SPY240523C00528000 | 2024-05-20 2:35PM EDT | 528.00 | 4.20 | 4.21 | 4.25 | +0.75 | +21.74% | 218 | 1,317 | 14.21% |
| SPY240523C00529000 | 2024-05-20 2:40PM EDT | 529.00 | 3.59 | 3.54 | 3.56 | +0.69 | +24.13% | 2,584 | 3,069 | 13.68% |
| SPY240523C00530000 | 2024-05-20 2:41PM EDT | 530.00 | 2.95 | 2.96 | 2.98 | +0.59 | +24.79% | 3,258 | 4,307 | 13.43% |
| SPY240523C00531000 | 2024-05-20 2:40PM EDT | 531.00 | 2.38 | 2.40 | 2.41 | +0.50 | +26.60% | 7,138 | 5,776 | 12.98% |
| SPY240523C00532000 | 2024-05-20 2:40PM EDT | 532.00 | 1.92 | 1.90 | 1.91 | +0.48 | +34.53% | 5,649 | 2,706 | 12.59% |
| SPY240523C00533000 | 2024-05-20 2:40PM EDT | 533.00 | 1.48 | 1.48 | 1.49 | +0.39 | +37.14% | 3,833 | 1,850 | 12.28% |
| SPY240523C00534000 | 2024-05-20 2:38PM EDT | 534.00 | 1.11 | 1.11 | 1.12 | +0.31 | +38.75% | 2,403 | 1,954 | 11.93% |
| SPY240523C00535000 | 2024-05-20 2:41PM EDT | 535.00 | 0.82 | 0.81 | 0.82 | +0.27 | +50.00% | 5,760 | 1,781 | 11.61% |
| SPY240523C00536000 | 2024-05-20 2:36PM EDT | 536.00 | 0.55 | 0.56 | 0.57 | +0.17 | +44.74% | 2,384 | 1,029 | 11.24% |
| SPY240523C00537000 | 2024-05-20 2:40PM EDT | 537.00 | 0.40 | 0.39 | 0.40 | +0.15 | +62.50% | 1,976 | 1,380 | 11.07% |
| SPY240523C00538000 | 2024-05-20 2:39PM EDT | 538.00 | 0.27 | 0.26 | 0.27 | +0.11 | +68.75% | 1,430 | 885 | 10.89% |
| SPY240523C00539000 | 2024-05-20 2:31PM EDT | 539.00 | 0.17 | 0.17 | 0.18 | +0.06 | +54.55% | 1,195 | 519 | 10.77% |
| SPY240523C00540000 | 2024-05-20 2:40PM EDT | 540.00 | 0.12 | 0.11 | 0.12 | +0.05 | +71.43% | 2,799 | 2,868 | 10.72% |
| SPY240523C00545000 | 2024-05-20 2:41PM EDT | 545.00 | 0.03 | 0.02 | 0.03 | +0.01 | +50.00% | 1,971 | 1,895 | 11.91% |
| SPY240523C00550000 | 2024-05-20 2:09PM EDT | 550.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 416 | 583 | 14.45% |
| SPY240523C00555000 | 2024-05-20 1:15PM EDT | 555.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 1,673 | 108 | 17.58% |
| SPY240523C00560000 | 2024-05-17 3:59PM EDT | 560.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 25 | 1,164 | 19.14% |
| SPY240523C00565000 | 2024-05-17 9:36AM EDT | 565.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 60 | 21.88% |
| SPY240523C00570000 | 2024-05-15 9:45AM EDT | 570.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 450 | 24.61% |
| SPY240523C00575000 | 2024-05-16 10:24AM EDT | 575.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | - | 1 | 27.34% |
| SPY240523C00580000 | 2024-05-16 2:59PM EDT | 580.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 13 | 29.69% |
| SPY240523C00585000 | 2024-05-15 3:34PM EDT | 585.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 50 | 32.42% |
PutsforMay 23, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240523P00444000 | 2024-05-17 2:36PM EDT | 444.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 71 | 53.13% |
| SPY240523P00446000 | 2024-05-16 9:40AM EDT | 446.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 1 | 51.56% |
| SPY240523P00447000 | 2024-05-14 11:38AM EDT | 447.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 2 | 5 | 51.56% |
| SPY240523P00448000 | 2024-05-14 9:40AM EDT | 448.00 | 0.04 | 0.00 | 0.01 | 0.00 | - | - | 5 | 50.00% |
| SPY240523P00450000 | 2024-05-17 3:15PM EDT | 450.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 684 | 342 | 52.34% |
| SPY240523P00451000 | 2024-05-13 2:55PM EDT | 451.00 | 0.04 | 0.00 | 0.01 | 0.00 | - | 1 | 1 | 51.56% |
| SPY240523P00452000 | 2024-05-17 3:22PM EDT | 452.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 835 | 393 | 50.78% |
| SPY240523P00453000 | 2024-05-17 2:10PM EDT | 453.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 3 | 50.00% |
| SPY240523P00456000 | 2024-05-16 3:43PM EDT | 456.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | - | 41 | 48.44% |
| SPY240523P00458000 | 2024-05-20 2:41PM EDT | 458.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 2,275 | 1 | 50.00% |
| SPY240523P00460000 | 2024-05-17 3:44PM EDT | 460.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 57 | 57 | 48.44% |
| SPY240523P00461000 | 2024-05-17 3:44PM EDT | 461.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 51 | 50 | 48.05% |
| SPY240523P00462000 | 2024-05-16 1:30PM EDT | 462.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | - | 20 | 47.27% |
| SPY240523P00463000 | 2024-05-16 12:30PM EDT | 463.00 | 0.03 | 0.01 | 0.02 | 0.00 | - | - | 121 | 46.48% |
| SPY240523P00468000 | 2024-05-15 4:11PM EDT | 468.00 | 0.04 | 0.01 | 0.02 | 0.00 | - | - | 0 | 42.97% |
| SPY240523P00470000 | 2024-05-17 3:07PM EDT | 470.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 2 | 11 | 41.80% |
| SPY240523P00471000 | 2024-05-17 9:39AM EDT | 471.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 7 | 100 | 41.02% |
| SPY240523P00472000 | 2024-05-16 3:12PM EDT | 472.00 | 0.03 | 0.01 | 0.02 | 0.00 | - | - | 100 | 40.63% |
| SPY240523P00474000 | 2024-05-16 3:43PM EDT | 474.00 | 0.04 | 0.01 | 0.02 | 0.00 | - | - | 21 | 39.06% |
| SPY240523P00475000 | 2024-05-15 12:03PM EDT | 475.00 | 0.05 | 0.01 | 0.02 | 0.00 | - | - | 10 | 38.28% |
| SPY240523P00478000 | 2024-05-16 9:59AM EDT | 478.00 | 0.03 | 0.01 | 0.02 | 0.00 | - | - | 11 | 36.33% |
| SPY240523P00479000 | 2024-05-17 2:25PM EDT | 479.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 40 | 40 | 35.94% |
| SPY240523P00480000 | 2024-05-17 2:25PM EDT | 480.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 590 | 697 | 35.16% |
| SPY240523P00481000 | 2024-05-17 2:19PM EDT | 481.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 560 | 560 | 34.38% |
| SPY240523P00482000 | 2024-05-17 3:07PM EDT | 482.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 21 | 21 | 33.79% |
| SPY240523P00483000 | 2024-05-17 2:05PM EDT | 483.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 977 | 957 | 33.20% |
| SPY240523P00484000 | 2024-05-17 2:04PM EDT | 484.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 1,043 | 1,043 | 32.42% |
| SPY240523P00485000 | 2024-05-15 12:38PM EDT | 485.00 | 0.05 | 0.01 | 0.02 | 0.00 | - | 2 | 22 | 31.64% |
| SPY240523P00486000 | 2024-05-20 2:18PM EDT | 486.00 | 0.01 | 0.01 | 0.02 | -0.02 | -66.67% | 3 | 19 | 31.25% |
| SPY240523P00487000 | 2024-05-16 9:33AM EDT | 487.00 | 0.04 | 0.01 | 0.02 | 0.00 | - | - | 2 | 30.47% |
| SPY240523P00489000 | 2024-05-16 10:07AM EDT | 489.00 | 0.05 | 0.01 | 0.02 | 0.00 | - | - | 8 | 29.10% |
| SPY240523P00490000 | 2024-05-20 2:34PM EDT | 490.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 127 | 36 | 28.52% |
| SPY240523P00491000 | 2024-05-20 2:35PM EDT | 491.00 | 0.03 | 0.02 | 0.03 | -0.01 | -25.00% | 966 | 7 | 29.10% |
| SPY240523P00492000 | 2024-05-20 1:13PM EDT | 492.00 | 0.03 | 0.02 | 0.03 | -0.04 | -57.14% | 605 | 4 | 28.32% |
| SPY240523P00493000 | 2024-05-17 3:55PM EDT | 493.00 | 0.02 | 0.02 | 0.03 | 0.00 | - | 1 | 6 | 27.74% |
| SPY240523P00494000 | 2024-05-17 9:30AM EDT | 494.00 | 0.04 | 0.02 | 0.03 | 0.00 | - | 1 | 3 | 26.95% |
| SPY240523P00495000 | 2024-05-17 10:06AM EDT | 495.00 | 0.03 | 0.02 | 0.03 | 0.00 | - | 1 | 40 | 26.37% |
| SPY240523P00496000 | 2024-05-17 2:23PM EDT | 496.00 | 0.02 | 0.02 | 0.03 | 0.00 | - | 6 | 199 | 25.59% |
| SPY240523P00497000 | 2024-05-17 2:14PM EDT | 497.00 | 0.02 | 0.02 | 0.03 | 0.00 | - | 21 | 26 | 25.00% |
| SPY240523P00498000 | 2024-05-20 9:32AM EDT | 498.00 | 0.02 | 0.02 | 0.03 | -0.01 | -33.33% | 2 | 94 | 24.22% |
| SPY240523P00499000 | 2024-05-20 10:07AM EDT | 499.00 | 0.03 | 0.02 | 0.03 | 0.00 | - | 6 | 23 | 23.63% |
| SPY240523P00500000 | 2024-05-20 1:13PM EDT | 500.00 | 0.02 | 0.02 | 0.03 | 0.00 | - | 19 | 146 | 22.85% |
| SPY240523P00501000 | 2024-05-20 9:53AM EDT | 501.00 | 0.02 | 0.02 | 0.03 | 0.00 | - | 1 | 38 | 22.17% |
| SPY240523P00502000 | 2024-05-16 3:28PM EDT | 502.00 | 0.02 | 0.02 | 0.03 | -0.03 | -60.00% | 1 | 66 | 21.49% |
| SPY240523P00503000 | 2024-05-20 12:39PM EDT | 503.00 | 0.02 | 0.02 | 0.03 | -0.01 | -33.33% | 3 | 103 | 20.70% |
| SPY240523P00504000 | 2024-05-20 9:56AM EDT | 504.00 | 0.02 | 0.02 | 0.03 | -0.01 | -33.33% | 4 | 143 | 20.12% |
| SPY240523P00505000 | 2024-05-20 2:04PM EDT | 505.00 | 0.03 | 0.03 | 0.03 | -0.01 | -25.00% | 146 | 126 | 19.34% |
| SPY240523P00506000 | 2024-05-20 2:40PM EDT | 506.00 | 0.04 | 0.03 | 0.04 | -0.01 | -25.00% | 48 | 114 | 19.34% |
| SPY240523P00507000 | 2024-05-20 10:51AM EDT | 507.00 | 0.03 | 0.03 | 0.04 | -0.01 | -25.00% | 10 | 222 | 18.65% |
| SPY240523P00508000 | 2024-05-20 10:16AM EDT | 508.00 | 0.03 | 0.03 | 0.04 | -0.01 | -20.00% | 5 | 318 | 17.97% |
| SPY240523P00509000 | 2024-05-20 1:43PM EDT | 509.00 | 0.04 | 0.04 | 0.05 | 0.00 | - | 18 | 345 | 17.77% |
| SPY240523P00510000 | 2024-05-20 11:51AM EDT | 510.00 | 0.05 | 0.04 | 0.05 | +0.01 | +25.00% | 100 | 438 | 16.99% |
| SPY240523P00511000 | 2024-05-20 2:35PM EDT | 511.00 | 0.05 | 0.04 | 0.05 | 0.00 | - | 107 | 358 | 16.21% |
| SPY240523P00512000 | 2024-05-20 2:06PM EDT | 512.00 | 0.06 | 0.05 | 0.06 | +0.01 | +20.00% | 101 | 525 | 15.92% |
| SPY240523P00513000 | 2024-05-20 11:14AM EDT | 513.00 | 0.06 | 0.05 | 0.06 | 0.00 | - | 70 | 263 | 15.14% |
| SPY240523P00514000 | 2024-05-20 2:08PM EDT | 514.00 | 0.10 | 0.07 | 0.08 | +0.04 | +66.67% | 125 | 1,053 | 15.04% |
| SPY240523P00515000 | 2024-05-20 2:16PM EDT | 515.00 | 0.10 | 0.08 | 0.09 | +0.02 | +25.00% | 141 | 952 | 14.50% |
| SPY240523P00516000 | 2024-05-20 2:00PM EDT | 516.00 | 0.12 | 0.09 | 0.10 | +0.03 | +33.33% | 106 | 520 | 13.97% |
| SPY240523P00517000 | 2024-05-20 2:08PM EDT | 517.00 | 0.15 | 0.12 | 0.13 | +0.04 | +36.36% | 1,149 | 1,341 | 13.77% |
| SPY240523P00518000 | 2024-05-20 2:39PM EDT | 518.00 | 0.16 | 0.15 | 0.16 | +0.01 | +6.25% | 193 | 1,165 | 13.45% |
| SPY240523P00519000 | 2024-05-20 2:39PM EDT | 519.00 | 0.20 | 0.19 | 0.19 | +0.02 | +11.11% | 248 | 611 | 13.01% |
| SPY240523P00520000 | 2024-05-20 2:38PM EDT | 520.00 | 0.25 | 0.24 | 0.25 | +0.01 | +4.17% | 2,580 | 2,094 | 12.87% |
| SPY240523P00521000 | 2024-05-20 2:38PM EDT | 521.00 | 0.32 | 0.30 | 0.31 | +0.02 | +6.67% | 1,223 | 2,526 | 12.55% |
| SPY240523P00522000 | 2024-05-20 2:41PM EDT | 522.00 | 0.39 | 0.39 | 0.40 | 0.00 | - | 1,254 | 2,575 | 12.37% |
| SPY240523P00523000 | 2024-05-20 2:33PM EDT | 523.00 | 0.52 | 0.48 | 0.49 | +0.02 | +4.00% | 870 | 3,023 | 12.00% |
| SPY240523P00524000 | 2024-05-20 2:39PM EDT | 524.00 | 0.62 | 0.61 | 0.62 | -0.03 | -4.62% | 1,126 | 2,354 | 11.77% |
| SPY240523P00525000 | 2024-05-20 2:40PM EDT | 525.00 | 0.77 | 0.79 | 0.79 | -0.09 | -10.11% | 2,789 | 3,903 | 11.57% |
| SPY240523P00526000 | 2024-05-20 2:38PM EDT | 526.00 | 0.97 | 0.97 | 0.98 | -0.11 | -10.00% | 1,065 | 1,023 | 11.29% |
| SPY240523P00527000 | 2024-05-20 2:39PM EDT | 527.00 | 1.20 | 1.20 | 1.21 | -0.16 | -11.76% | 1,896 | 1,336 | 10.99% |
| SPY240523P00528000 | 2024-05-20 2:40PM EDT | 528.00 | 1.46 | 1.45 | 1.46 | -0.23 | -13.61% | 1,269 | 1,891 | 10.55% |
| SPY240523P00529000 | 2024-05-20 2:39PM EDT | 529.00 | 1.82 | 1.77 | 1.78 | -0.26 | -12.50% | 2,659 | 5,974 | 10.18% |
| SPY240523P00530000 | 2024-05-20 2:40PM EDT | 530.00 | 2.17 | 2.16 | 2.17 | -0.38 | -14.90% | 4,629 | 5,386 | 9.84% |
| SPY240523P00531000 | 2024-05-20 2:40PM EDT | 531.00 | 2.65 | 2.63 | 2.65 | -0.41 | -13.40% | 4,937 | 5,697 | 9.57% |
| SPY240523P00532000 | 2024-05-20 2:31PM EDT | 532.00 | 3.26 | 3.14 | 3.16 | -0.48 | -12.83% | 4,402 | 4,513 | 9.08% |
| SPY240523P00533000 | 2024-05-20 1:53PM EDT | 533.00 | 3.88 | 3.73 | 3.77 | -0.42 | -9.77% | 1,623 | 453 | 8.65% |
| SPY240523P00534000 | 2024-05-20 2:35PM EDT | 534.00 | 4.50 | 4.19 | 4.59 | -0.66 | -12.79% | 685 | 41 | 8.99% |
| SPY240523P00535000 | 2024-05-20 2:24PM EDT | 535.00 | 5.58 | 5.17 | 5.25 | -0.24 | -4.12% | 233 | 33 | 7.74% |
| SPY240523P00536000 | 2024-05-20 2:23PM EDT | 536.00 | 6.35 | 5.96 | 6.05 | -0.78 | -10.94% | 76 | 8 | 6.35% |
| SPY240523P00537000 | 2024-05-20 2:12PM EDT | 537.00 | 7.20 | 6.78 | 6.89 | -0.62 | -7.93% | 36 | 4 | 0.00% |
| SPY240523P00538000 | 2024-05-17 9:43AM EDT | 538.00 | 9.50 | 7.73 | 7.86 | 0.00 | - | 1 | 1 | 0.00% |
| SPY240523P00539000 | 2024-05-20 2:29PM EDT | 539.00 | 8.80 | 8.47 | 9.04 | -1.65 | -15.79% | 2 | 0 | 8.55% |
| SPY240523P00540000 | 2024-05-20 12:25PM EDT | 540.00 | 9.28 | 9.46 | 9.96 | -1.97 | -17.51% | 17 | 4 | 0.00% |
| SPY240523P00545000 | 2024-05-16 10:03AM EDT | 545.00 | 14.90 | 14.39 | 14.95 | 0.00 | - | - | 1 | 0.00% |
| SPY240523P00550000 | 2024-05-16 4:01PM EDT | 550.00 | 21.50 | 19.36 | 20.01 | 0.00 | - | - | 0 | 14.94% |
| SPY240523P00590000 | 2024-05-20 2:22PM EDT | 590.00 | 60.12 | 59.46 | 60.05 | -0.66 | -1.09% | 1 | 1 | 42.48% |
© 2024 Yahoo. All rights reserved.