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 31, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240531C00300000 | 2024-04-26 11:02AM EDT | 300.00 | 210.77 | 209.66 | 210.09 | +9.93 | +4.94% | 7 | 8 | 95.90% |
| SPY240531C00305000 | 2024-04-01 9:36AM EDT | 305.00 | 222.00 | 204.69 | 205.12 | 0.00 | - | 76 | 41 | 93.58% |
| SPY240531C00310000 | 2024-04-01 9:32AM EDT | 310.00 | 216.72 | 199.72 | 200.14 | 0.00 | - | 2 | 18 | 91.26% |
| SPY240531C00315000 | 2024-01-19 10:30AM EDT | 315.00 | 167.50 | 187.50 | 188.19 | 0.00 | - | 2 | 30 | 0.00% |
| SPY240531C00320000 | 2023-12-12 12:11PM EDT | 320.00 | 148.69 | 161.64 | 162.60 | 0.00 | - | 2 | 3 | 0.00% |
| SPY240531C00325000 | 2024-04-01 9:34AM EDT | 325.00 | 202.14 | 184.81 | 185.23 | 0.00 | - | 4 | 2 | 84.53% |
| SPY240531C00330000 | 2024-03-11 12:59PM EDT | 330.00 | 184.11 | 186.06 | 186.47 | 0.00 | - | 2 | 107 | 117.18% |
| SPY240531C00335000 | 2023-12-12 12:12PM EDT | 335.00 | 134.26 | 147.09 | 148.02 | 0.00 | - | - | 1 | 0.00% |
| SPY240531C00340000 | 2024-04-05 10:33AM EDT | 340.00 | 179.27 | 169.91 | 170.32 | 0.00 | - | 1 | 67 | 78.02% |
| SPY240531C00345000 | 2023-12-12 4:56PM EDT | 345.00 | 126.09 | 137.41 | 138.32 | 0.00 | - | 4 | 82 | 0.00% |
| SPY240531C00350000 | 2024-04-25 11:18AM EDT | 350.00 | 150.98 | 159.97 | 160.39 | 0.00 | - | 10 | 169 | 73.76% |
| SPY240531C00355000 | 2024-04-05 3:44PM EDT | 355.00 | 166.56 | 155.01 | 155.42 | 0.00 | - | 10 | 71 | 71.67% |
| SPY240531C00360000 | 2023-12-22 11:51AM EDT | 360.00 | 123.56 | 130.94 | 131.83 | 0.00 | - | 9 | 486 | 0.00% |
| SPY240531C00365000 | 2024-01-17 2:31PM EDT | 365.00 | 113.08 | 138.63 | 139.25 | 0.00 | - | 4 | 102 | 0.00% |
| SPY240531C00370000 | 2024-01-17 1:41PM EDT | 370.00 | 109.01 | 133.76 | 134.37 | 0.00 | - | 46 | 330 | 0.00% |
| SPY240531C00375000 | 2024-04-11 10:26AM EDT | 375.00 | 140.90 | 135.15 | 135.55 | 0.00 | - | 5 | 98 | 63.37% |
| SPY240531C00380000 | 2024-03-20 9:30AM EDT | 380.00 | 140.75 | 0.00 | 0.00 | 0.00 | - | 2 | 157 | 0.00% |
| SPY240531C00385000 | 2024-01-17 1:45PM EDT | 385.00 | 94.58 | 119.17 | 119.76 | 0.00 | - | 27 | 24 | 0.00% |
| SPY240531C00390000 | 2024-04-12 1:40PM EDT | 390.00 | 123.18 | 120.26 | 120.66 | 0.00 | - | 1 | 56 | 57.27% |
| SPY240531C00395000 | 2024-04-19 9:30AM EDT | 395.00 | 107.18 | 115.30 | 115.70 | 0.00 | - | 2 | 109 | 55.26% |
| SPY240531C00400000 | 2024-04-26 12:04PM EDT | 400.00 | 110.67 | 110.34 | 110.74 | +3.07 | +2.85% | 1 | 283 | 53.27% |
| SPY240531C00405000 | 2024-04-25 11:17AM EDT | 405.00 | 96.38 | 105.38 | 105.78 | 0.00 | - | 21 | 294 | 51.27% |
| SPY240531C00406000 | 2024-04-25 10:29AM EDT | 406.00 | 96.15 | 104.39 | 104.79 | 0.00 | - | 1 | 94 | 50.88% |
| SPY240531C00407000 | 2024-01-17 11:37AM EDT | 407.00 | 74.77 | 100.11 | 100.47 | 0.00 | - | 24 | 400 | 0.00% |
| SPY240531C00408000 | 2024-03-08 12:03PM EDT | 408.00 | 113.09 | 114.04 | 114.62 | 0.00 | - | 10 | 154 | 87.76% |
| SPY240531C00409000 | 2024-02-08 12:26PM EDT | 409.00 | 95.30 | 107.67 | 108.33 | 0.00 | - | 2 | 86 | 72.71% |
| SPY240531C00410000 | 2024-04-25 11:13AM EDT | 410.00 | 91.65 | 100.42 | 100.82 | 0.00 | - | 8 | 237 | 50.24% |
| SPY240531C00411000 | 2024-01-17 11:54AM EDT | 411.00 | 70.95 | 96.25 | 96.79 | 0.00 | - | 6 | 125 | 0.00% |
| SPY240531C00412000 | 2024-04-11 2:26PM EDT | 412.00 | 110.51 | 98.44 | 98.84 | 0.00 | - | 2 | 100 | 49.45% |
| SPY240531C00413000 | 2024-04-17 10:37AM EDT | 413.00 | 94.09 | 97.45 | 97.84 | 0.00 | - | 1 | 438 | 49.00% |
| SPY240531C00414000 | 2024-03-20 10:33AM EDT | 414.00 | 107.88 | 84.20 | 84.68 | 0.00 | - | 1 | 135 | 0.00% |
| SPY240531C00415000 | 2024-04-16 10:06AM EDT | 415.00 | 92.77 | 95.47 | 95.86 | 0.00 | - | 1 | 264 | 48.21% |
| SPY240531C00416000 | 2024-04-24 2:11PM EDT | 416.00 | 92.36 | 94.48 | 94.87 | 0.00 | - | 2 | 104 | 47.81% |
| SPY240531C00417000 | 2024-04-04 3:46PM EDT | 417.00 | 100.81 | 93.48 | 93.88 | 0.00 | - | 2 | 436 | 47.41% |
| SPY240531C00418000 | 2024-01-30 11:36AM EDT | 418.00 | 80.93 | 94.50 | 95.07 | 0.00 | - | 2 | 199 | 54.53% |
| SPY240531C00419000 | 2024-01-17 12:14PM EDT | 419.00 | 63.99 | 88.57 | 89.04 | 0.00 | - | 140 | 119 | 0.00% |
| SPY240531C00420000 | 2024-04-24 2:07PM EDT | 420.00 | 88.28 | 90.51 | 90.91 | 0.00 | - | 1 | 42 | 46.21% |
| SPY240531C00421000 | 2024-01-30 11:56AM EDT | 421.00 | 77.88 | 91.73 | 92.23 | 0.00 | - | 72 | 466 | 53.74% |
| SPY240531C00422000 | 2024-04-19 2:50PM EDT | 422.00 | 76.48 | 88.53 | 88.93 | 0.00 | - | 1 | 81 | 45.41% |
| SPY240531C00423000 | 2024-03-15 11:59AM EDT | 423.00 | 92.82 | 91.58 | 92.01 | 0.00 | - | 2 | 93 | 58.55% |
| SPY240531C00424000 | 2024-02-08 3:56PM EDT | 424.00 | 81.48 | 93.08 | 93.73 | 0.00 | - | 25 | 167 | 65.41% |
| SPY240531C00425000 | 2024-04-22 12:45PM EDT | 425.00 | 76.00 | 85.56 | 85.95 | 0.00 | - | 2 | 57 | 44.17% |
| SPY240531C00426000 | 2024-04-12 2:05PM EDT | 426.00 | 88.71 | 84.57 | 84.96 | 0.00 | - | 6 | 143 | 43.76% |
| SPY240531C00427000 | 2024-03-18 11:10AM EDT | 427.00 | 93.87 | 76.99 | 77.52 | 0.00 | - | 2 | 120 | 0.00% |
| SPY240531C00428000 | 2024-04-08 11:02AM EDT | 428.00 | 95.73 | 82.59 | 82.98 | 0.00 | - | 99 | 503 | 42.96% |
| SPY240531C00429000 | 2024-04-15 3:17PM EDT | 429.00 | 78.96 | 81.60 | 81.99 | 0.00 | - | 3 | 94 | 42.55% |
| SPY240531C00430000 | 2024-04-26 9:37AM EDT | 430.00 | 78.98 | 80.61 | 81.00 | +3.43 | +4.54% | 3 | 218 | 42.15% |
| SPY240531C00431000 | 2024-02-21 1:31PM EDT | 431.00 | 71.47 | 95.16 | 95.57 | 0.00 | - | 2 | 226 | 82.54% |
| SPY240531C00432000 | 2024-04-19 3:32PM EDT | 432.00 | 66.70 | 78.63 | 79.03 | 0.00 | - | 6 | 256 | 41.39% |
| SPY240531C00433000 | 2024-01-16 12:56PM EDT | 433.00 | 53.92 | 76.15 | 76.57 | 0.00 | - | 2 | 305 | 34.11% |
| SPY240531C00434000 | 2024-04-17 11:19AM EDT | 434.00 | 72.62 | 76.66 | 77.05 | 0.00 | - | 1 | 592 | 40.58% |
| SPY240531C00435000 | 2024-04-22 10:03AM EDT | 435.00 | 66.33 | 75.67 | 76.06 | 0.00 | - | 1 | 359 | 40.17% |
| SPY240531C00436000 | 2024-04-15 11:52AM EDT | 436.00 | 80.29 | 74.68 | 75.07 | 0.00 | - | 1 | 571 | 39.77% |
| SPY240531C00437000 | 2024-04-15 1:50PM EDT | 437.00 | 72.84 | 73.69 | 74.08 | 0.00 | - | 3 | 101 | 39.36% |
| SPY240531C00438000 | 2024-04-17 12:05PM EDT | 438.00 | 66.71 | 72.71 | 73.09 | 0.00 | - | 1 | 114 | 38.95% |
| SPY240531C00439000 | 2024-04-25 9:46AM EDT | 439.00 | 63.12 | 71.72 | 72.11 | 0.00 | - | 1 | 249 | 38.59% |
| SPY240531C00440000 | 2024-04-26 9:37AM EDT | 440.00 | 69.61 | 70.73 | 71.12 | +8.12 | +13.21% | 3 | 109 | 38.18% |
| SPY240531C00441000 | 2024-04-17 11:30AM EDT | 441.00 | 65.34 | 69.74 | 70.13 | 0.00 | - | 2 | 374 | 37.77% |
| SPY240531C00442000 | 2024-04-25 9:58AM EDT | 442.00 | 59.62 | 68.76 | 69.15 | 0.00 | - | 1 | 424 | 37.40% |
| SPY240531C00443000 | 2024-04-23 10:20AM EDT | 443.00 | 64.03 | 67.77 | 68.16 | 0.00 | - | 2 | 1,175 | 36.99% |
| SPY240531C00444000 | 2024-04-24 11:02AM EDT | 444.00 | 64.32 | 66.79 | 67.17 | 0.00 | - | 1 | 853 | 36.57% |
| SPY240531C00445000 | 2024-04-23 10:12AM EDT | 445.00 | 61.85 | 65.80 | 66.19 | 0.00 | - | 6 | 598 | 36.20% |
| SPY240531C00446000 | 2024-04-22 11:51AM EDT | 446.00 | 54.72 | 64.82 | 65.20 | 0.00 | - | 2 | 750 | 35.79% |
| SPY240531C00447000 | 2024-04-19 10:25AM EDT | 447.00 | 55.07 | 63.83 | 64.22 | 0.00 | - | 2 | 668 | 35.41% |
| SPY240531C00448000 | 2024-04-25 10:04AM EDT | 448.00 | 53.04 | 62.85 | 63.23 | 0.00 | - | 1 | 508 | 35.00% |
| SPY240531C00449000 | 2024-04-15 2:56PM EDT | 449.00 | 60.57 | 61.86 | 62.25 | 0.00 | - | 2 | 765 | 34.61% |
| SPY240531C00450000 | 2024-04-26 1:02PM EDT | 450.00 | 62.30 | 60.88 | 61.27 | +6.89 | +12.43% | 5 | 1,459 | 34.24% |
| SPY240531C00451000 | 2024-04-22 1:14PM EDT | 451.00 | 52.04 | 59.90 | 60.28 | 0.00 | - | 2 | 652 | 33.81% |
| SPY240531C00452000 | 2024-04-17 12:44PM EDT | 452.00 | 52.40 | 59.01 | 59.20 | 0.00 | - | 7 | 214 | 33.09% |
| SPY240531C00453000 | 2024-04-26 1:55PM EDT | 453.00 | 59.48 | 58.03 | 58.22 | +1.43 | +2.46% | 1 | 653 | 32.72% |
| SPY240531C00454000 | 2024-04-10 3:33PM EDT | 454.00 | 64.44 | 57.05 | 57.24 | 0.00 | - | 1 | 721 | 32.33% |
| SPY240531C00455000 | 2024-04-26 1:19PM EDT | 455.00 | 57.37 | 56.08 | 56.26 | +2.21 | +4.01% | 17 | 775 | 31.95% |
| SPY240531C00456000 | 2024-04-19 11:25AM EDT | 456.00 | 46.52 | 55.10 | 55.28 | 0.00 | - | 2 | 1,384 | 31.56% |
| SPY240531C00457000 | 2024-04-24 11:45AM EDT | 457.00 | 50.20 | 54.12 | 54.31 | 0.00 | - | 2 | 958 | 31.20% |
| SPY240531C00458000 | 2024-04-25 10:52AM EDT | 458.00 | 43.98 | 53.15 | 53.33 | 0.00 | - | 1 | 1,661 | 30.81% |
| SPY240531C00459000 | 2024-04-17 9:56AM EDT | 459.00 | 51.21 | 52.17 | 52.36 | 0.00 | - | 9 | 1,207 | 30.45% |
| SPY240531C00460000 | 2024-04-26 1:13PM EDT | 460.00 | 52.50 | 51.20 | 51.38 | +2.18 | +4.33% | 4 | 1,871 | 30.05% |
| SPY240531C00461000 | 2024-04-17 12:05PM EDT | 461.00 | 44.92 | 50.23 | 50.41 | 0.00 | - | 1 | 407 | 29.69% |
| SPY240531C00462000 | 2024-04-23 3:49PM EDT | 462.00 | 47.33 | 49.25 | 49.45 | 0.00 | - | 1 | 639 | 29.35% |
| SPY240531C00463000 | 2024-04-24 9:50AM EDT | 463.00 | 47.86 | 48.29 | 48.47 | 0.00 | - | 1 | 420 | 28.95% |
| SPY240531C00464000 | 2024-04-16 2:52PM EDT | 464.00 | 47.91 | 47.32 | 47.50 | +1.43 | +3.08% | 1 | 208 | 28.58% |
| SPY240531C00465000 | 2024-04-26 3:05PM EDT | 465.00 | 47.42 | 46.35 | 46.53 | +9.58 | +25.32% | 28 | 1,666 | 28.20% |
| SPY240531C00466000 | 2024-04-26 11:28AM EDT | 466.00 | 45.57 | 45.39 | 45.57 | +8.00 | +21.29% | 9 | 619 | 27.84% |
| SPY240531C00467000 | 2024-04-18 12:24PM EDT | 467.00 | 44.62 | 44.43 | 44.61 | +4.07 | +10.04% | 9 | 860 | 27.49% |
| SPY240531C00468000 | 2024-04-25 3:16PM EDT | 468.00 | 39.45 | 43.47 | 43.65 | 0.00 | - | 1 | 571 | 27.14% |
| SPY240531C00469000 | 2024-04-19 3:47PM EDT | 469.00 | 32.10 | 42.51 | 42.69 | 0.00 | - | 9 | 987 | 26.78% |
| SPY240531C00470000 | 2024-04-26 12:08PM EDT | 470.00 | 41.88 | 41.55 | 41.73 | +3.95 | +10.41% | 3 | 1,974 | 26.41% |
| SPY240531C00471000 | 2024-04-19 3:38PM EDT | 471.00 | 30.39 | 40.60 | 40.78 | 0.00 | - | 2 | 864 | 26.07% |
| SPY240531C00472000 | 2024-04-23 3:07PM EDT | 472.00 | 37.33 | 39.65 | 39.83 | 0.00 | - | 1 | 437 | 25.72% |
| SPY240531C00473000 | 2024-04-22 2:21PM EDT | 473.00 | 34.30 | 38.71 | 38.88 | 0.00 | - | 5 | 22 | 25.37% |
| SPY240531C00474000 | 2024-04-17 10:56AM EDT | 474.00 | 35.14 | 37.76 | 37.93 | 0.00 | - | 3 | 86 | 25.02% |
| SPY240531C00475000 | 2024-04-26 2:31PM EDT | 475.00 | 37.40 | 36.82 | 36.99 | +2.00 | +5.65% | 13 | 435 | 24.68% |
| SPY240531C00476000 | 2024-04-26 12:08PM EDT | 476.00 | 36.26 | 35.88 | 36.05 | +0.60 | +1.68% | 2 | 60 | 24.34% |
| SPY240531C00477000 | 2024-04-26 1:24PM EDT | 477.00 | 36.39 | 34.95 | 35.12 | +7.38 | +25.44% | 8 | 32 | 24.02% |
| SPY240531C00478000 | 2024-04-26 1:34PM EDT | 478.00 | 35.55 | 34.02 | 34.19 | +9.45 | +36.21% | 2 | 38 | 23.69% |
| SPY240531C00479000 | 2024-04-24 12:43PM EDT | 479.00 | 29.60 | 33.09 | 33.26 | 0.00 | - | 1 | 80 | 23.36% |
| SPY240531C00480000 | 2024-04-26 12:28PM EDT | 480.00 | 32.82 | 32.17 | 32.34 | +2.69 | +8.93% | 59 | 1,457 | 23.04% |
| SPY240531C00481000 | 2024-04-26 11:30AM EDT | 481.00 | 31.33 | 31.26 | 31.42 | +7.70 | +32.59% | 21 | 79 | 22.72% |
| SPY240531C00482000 | 2024-04-26 9:30AM EDT | 482.00 | 31.03 | 30.35 | 30.51 | +6.34 | +25.68% | 5 | 41 | 22.41% |
| SPY240531C00483000 | 2024-04-25 12:23PM EDT | 483.00 | 23.92 | 29.44 | 29.60 | 0.00 | - | 2 | 58 | 22.10% |
| SPY240531C00484000 | 2024-04-26 2:57PM EDT | 484.00 | 29.35 | 28.54 | 28.70 | +6.30 | +27.33% | 41 | 137 | 21.79% |
| SPY240531C00485000 | 2024-04-26 2:18PM EDT | 485.00 | 28.13 | 27.65 | 27.80 | +7.64 | +37.29% | 8 | 4,453 | 21.48% |
| SPY240531C00486000 | 2024-04-25 10:41AM EDT | 486.00 | 27.51 | 26.76 | 26.91 | +7.80 | +39.57% | 248 | 482 | 21.18% |
| SPY240531C00487000 | 2024-04-25 2:23PM EDT | 487.00 | 22.20 | 25.88 | 26.03 | 0.00 | - | 1 | 120 | 20.89% |
| SPY240531C00488000 | 2024-04-25 12:28PM EDT | 488.00 | 20.00 | 25.00 | 25.15 | 0.00 | - | 3 | 282 | 20.60% |
| SPY240531C00489000 | 2024-04-24 10:05AM EDT | 489.00 | 23.33 | 24.13 | 24.28 | 0.00 | - | 3 | 253 | 20.31% |
| SPY240531C00490000 | 2024-04-26 3:33PM EDT | 490.00 | 23.79 | 23.27 | 23.42 | +4.12 | +20.95% | 68 | 1,152 | 20.03% |
| SPY240531C00491000 | 2024-04-24 3:32PM EDT | 491.00 | 21.11 | 22.42 | 22.56 | 0.00 | - | 1 | 2,488 | 19.74% |
| SPY240531C00492000 | 2024-04-25 3:26PM EDT | 492.00 | 22.31 | 21.58 | 21.72 | +3.58 | +19.11% | 1 | 187 | 19.47% |
| SPY240531C00493000 | 2024-04-26 3:56PM EDT | 493.00 | 21.05 | 20.75 | 20.88 | +1.67 | +8.62% | 32 | 302 | 19.19% |
| SPY240531C00494000 | 2024-04-25 3:26PM EDT | 494.00 | 17.20 | 19.93 | 20.05 | 0.00 | - | 8 | 623 | 18.92% |
| SPY240531C00495000 | 2024-04-26 2:10PM EDT | 495.00 | 20.01 | 19.11 | 19.24 | +4.11 | +25.85% | 48 | 2,171 | 18.67% |
| SPY240531C00496000 | 2024-04-26 2:45PM EDT | 496.00 | 18.96 | 18.31 | 18.43 | +0.77 | +4.23% | 351 | 751 | 18.40% |
| SPY240531C00497000 | 2024-04-26 11:44AM EDT | 497.00 | 18.17 | 17.52 | 17.63 | +3.23 | +21.62% | 102 | 391 | 18.14% |
| SPY240531C00498000 | 2024-04-26 2:00PM EDT | 498.00 | 17.81 | 16.74 | 16.85 | +1.15 | +6.90% | 20 | 563 | 17.90% |
| SPY240531C00499000 | 2024-04-26 4:04PM EDT | 499.00 | 16.12 | 15.98 | 16.07 | +1.15 | +7.68% | 65 | 964 | 17.63% |
| SPY240531C00500000 | 2024-04-26 3:54PM EDT | 500.00 | 15.44 | 15.22 | 15.31 | +0.14 | +0.92% | 426 | 3,032 | 17.39% |
| SPY240531C00501000 | 2024-04-26 1:00PM EDT | 501.00 | 15.61 | 14.48 | 14.57 | +3.70 | +31.07% | 431 | 767 | 17.16% |
| SPY240531C00502000 | 2024-04-26 2:43PM EDT | 502.00 | 14.07 | 13.76 | 13.84 | +2.84 | +25.29% | 52 | 525 | 16.93% |
| SPY240531C00503000 | 2024-04-26 3:33PM EDT | 503.00 | 13.85 | 13.05 | 13.12 | +0.94 | +7.28% | 87 | 747 | 16.69% |
| SPY240531C00504000 | 2024-04-26 3:59PM EDT | 504.00 | 12.67 | 12.35 | 12.42 | +0.22 | +1.77% | 87 | 1,156 | 16.47% |
| SPY240531C00505000 | 2024-04-26 3:49PM EDT | 505.00 | 11.81 | 11.68 | 11.74 | +0.18 | +1.55% | 255 | 3,542 | 16.25% |
| SPY240531C00506000 | 2024-04-26 3:45PM EDT | 506.00 | 11.43 | 11.02 | 11.07 | +0.13 | +1.15% | 128 | 825 | 16.03% |
| SPY240531C00507000 | 2024-04-26 3:36PM EDT | 507.00 | 10.74 | 10.37 | 10.42 | +0.33 | +3.17% | 392 | 572 | 15.82% |
| SPY240531C00508000 | 2024-04-26 4:14PM EDT | 508.00 | 9.78 | 9.74 | 9.79 | -0.02 | -0.20% | 636 | 1,145 | 15.61% |
| SPY240531C00509000 | 2024-04-26 4:10PM EDT | 509.00 | 9.25 | 9.14 | 9.18 | +0.07 | +0.76% | 1,002 | 2,596 | 15.41% |
| SPY240531C00510000 | 2024-04-26 4:02PM EDT | 510.00 | 8.61 | 8.55 | 8.59 | +0.06 | +0.70% | 926 | 7,761 | 15.22% |
| SPY240531C00511000 | 2024-04-26 4:08PM EDT | 511.00 | 8.12 | 7.98 | 8.02 | +2.04 | +33.55% | 234 | 819 | 15.03% |
| SPY240531C00512000 | 2024-04-26 4:05PM EDT | 512.00 | 7.58 | 7.43 | 7.47 | -0.12 | -1.56% | 327 | 895 | 14.84% |
| SPY240531C00513000 | 2024-04-26 3:57PM EDT | 513.00 | 7.05 | 6.90 | 6.95 | -0.01 | -0.14% | 305 | 847 | 14.67% |
| SPY240531C00514000 | 2024-04-26 4:08PM EDT | 514.00 | 6.53 | 6.40 | 6.44 | +0.59 | +9.93% | 88 | 1,093 | 14.49% |
| SPY240531C00515000 | 2024-04-26 4:14PM EDT | 515.00 | 5.95 | 5.92 | 5.96 | -0.02 | -0.34% | 494 | 3,097 | 14.33% |
| SPY240531C00516000 | 2024-04-26 3:18PM EDT | 516.00 | 5.97 | 5.46 | 5.50 | +0.39 | +6.99% | 93 | 1,202 | 14.17% |
| SPY240531C00517000 | 2024-04-26 3:54PM EDT | 517.00 | 5.29 | 5.02 | 5.06 | +0.22 | +4.34% | 247 | 823 | 14.01% |
| SPY240531C00518000 | 2024-04-26 3:50PM EDT | 518.00 | 4.79 | 4.60 | 4.64 | +0.09 | +1.91% | 289 | 1,228 | 13.85% |
| SPY240531C00519000 | 2024-04-26 4:00PM EDT | 519.00 | 4.28 | 4.21 | 4.25 | +0.77 | +21.94% | 378 | 4,540 | 13.70% |
| SPY240531C00520000 | 2024-04-26 4:09PM EDT | 520.00 | 3.92 | 3.84 | 3.88 | -0.03 | -0.76% | 2,001 | 7,069 | 13.56% |
| SPY240531C00521000 | 2024-04-26 3:35PM EDT | 521.00 | 3.88 | 3.49 | 3.53 | +0.36 | +10.23% | 298 | 2,413 | 13.42% |
| SPY240531C00522000 | 2024-04-26 4:04PM EDT | 522.00 | 3.24 | 3.16 | 3.20 | +0.29 | +9.83% | 340 | 4,548 | 13.28% |
| SPY240531C00523000 | 2024-04-26 3:58PM EDT | 523.00 | 3.00 | 2.86 | 2.89 | -0.02 | -0.66% | 306 | 2,770 | 13.14% |
| SPY240531C00524000 | 2024-04-26 4:07PM EDT | 524.00 | 2.67 | 2.58 | 2.61 | -0.11 | -3.96% | 191 | 2,707 | 13.02% |
| SPY240531C00525000 | 2024-04-26 4:13PM EDT | 525.00 | 2.33 | 2.31 | 2.35 | -0.08 | -3.32% | 916 | 10,805 | 12.90% |
| SPY240531C00526000 | 2024-04-26 3:25PM EDT | 526.00 | 2.43 | 2.07 | 2.10 | +0.20 | +8.97% | 699 | 2,918 | 12.77% |
| SPY240531C00527000 | 2024-04-26 4:08PM EDT | 527.00 | 1.91 | 1.85 | 1.88 | +0.65 | +51.59% | 225 | 1,608 | 12.67% |
| SPY240531C00528000 | 2024-04-26 4:14PM EDT | 528.00 | 1.65 | 1.64 | 1.67 | -0.15 | -8.33% | 283 | 4,139 | 12.55% |
| SPY240531C00529000 | 2024-04-26 4:08PM EDT | 529.00 | 1.51 | 1.46 | 1.49 | +0.17 | +12.69% | 218 | 1,392 | 12.46% |
| SPY240531C00530000 | 2024-04-26 4:10PM EDT | 530.00 | 1.32 | 1.29 | 1.32 | -0.05 | -3.65% | 517 | 5,537 | 12.37% |
| SPY240531C00531000 | 2024-04-26 4:10PM EDT | 531.00 | 1.18 | 1.14 | 1.16 | -0.04 | -3.28% | 72 | 476 | 12.26% |
| SPY240531C00532000 | 2024-04-26 4:08PM EDT | 532.00 | 1.04 | 1.00 | 1.02 | -0.01 | -0.95% | 325 | 1,173 | 12.17% |
| SPY240531C00533000 | 2024-04-26 4:07PM EDT | 533.00 | 0.91 | 0.88 | 0.90 | +0.23 | +33.82% | 332 | 1,592 | 12.10% |
| SPY240531C00534000 | 2024-04-26 4:07PM EDT | 534.00 | 0.80 | 0.77 | 0.79 | +0.22 | +37.93% | 90 | 987 | 12.03% |
| SPY240531C00535000 | 2024-04-26 3:38PM EDT | 535.00 | 0.79 | 0.67 | 0.69 | +0.09 | +12.86% | 196 | 4,084 | 11.95% |
| SPY240531C00536000 | 2024-04-26 2:51PM EDT | 536.00 | 0.71 | 0.58 | 0.60 | +0.04 | +5.97% | 5 | 858 | 11.88% |
| SPY240531C00537000 | 2024-04-26 4:04PM EDT | 537.00 | 0.55 | 0.51 | 0.53 | +0.01 | +1.85% | 121 | 5,148 | 11.86% |
| SPY240531C00538000 | 2024-04-26 3:59PM EDT | 538.00 | 0.48 | 0.44 | 0.46 | +0.01 | +2.13% | 32 | 3,677 | 11.80% |
| SPY240531C00539000 | 2024-04-26 4:14PM EDT | 539.00 | 0.40 | 0.38 | 0.40 | +0.11 | +37.93% | 28 | 619 | 11.76% |
| SPY240531C00540000 | 2024-04-26 4:09PM EDT | 540.00 | 0.34 | 0.33 | 0.35 | -0.06 | -15.00% | 1,140 | 5,732 | 11.73% |
| SPY240531C00541000 | 2024-04-26 3:47PM EDT | 541.00 | 0.33 | 0.29 | 0.31 | +0.14 | +73.68% | 29 | 471 | 11.74% |
| SPY240531C00542000 | 2024-04-26 2:59PM EDT | 542.00 | 0.32 | 0.25 | 0.27 | +0.12 | +60.00% | 85 | 515 | 11.72% |
| SPY240531C00543000 | 2024-04-26 3:41PM EDT | 543.00 | 0.27 | 0.22 | 0.24 | +0.01 | +3.85% | 42 | 631 | 11.74% |
| SPY240531C00544000 | 2024-04-26 3:08PM EDT | 544.00 | 0.26 | 0.19 | 0.21 | +0.11 | +73.33% | 276 | 951 | 11.74% |
| SPY240531C00545000 | 2024-04-26 3:57PM EDT | 545.00 | 0.19 | 0.17 | 0.18 | +0.05 | +35.71% | 306 | 2,536 | 11.70% |
| SPY240531C00550000 | 2024-04-26 2:59PM EDT | 550.00 | 0.12 | 0.10 | 0.11 | +0.02 | +20.00% | 1,203 | 4,789 | 12.04% |
| SPY240531C00555000 | 2024-04-26 3:56PM EDT | 555.00 | 0.07 | 0.06 | 0.07 | +0.01 | +16.67% | 100 | 4,598 | 12.45% |
| SPY240531C00560000 | 2024-04-25 2:22PM EDT | 560.00 | 0.06 | 0.04 | 0.05 | +0.02 | +50.00% | 1 | 8,887 | 12.99% |
| SPY240531C00565000 | 2024-04-26 3:52PM EDT | 565.00 | 0.04 | 0.02 | 0.04 | +0.01 | +33.33% | 91 | 1,337 | 13.67% |
| SPY240531C00570000 | 2024-04-26 2:27PM EDT | 570.00 | 0.03 | 0.02 | 0.03 | 0.00 | - | 7 | 7,218 | 14.26% |
| SPY240531C00575000 | 2024-04-26 11:19AM EDT | 575.00 | 0.03 | 0.01 | 0.02 | +0.02 | +200.00% | 11 | 628 | 14.55% |
| SPY240531C00580000 | 2024-04-26 2:12PM EDT | 580.00 | 0.03 | 0.01 | 0.02 | 0.00 | - | 16 | 2,151 | 15.43% |
| SPY240531C00585000 | 2024-04-24 1:45PM EDT | 585.00 | 0.02 | 0.01 | 0.02 | -0.01 | -33.33% | 11 | 1,653 | 16.41% |
| SPY240531C00590000 | 2024-04-26 2:31PM EDT | 590.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 1,555 | 17.29% |
| SPY240531C00595000 | 2024-04-19 11:35AM EDT | 595.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 300 | 1,534 | 18.16% |
| SPY240531C00600000 | 2024-04-26 3:34PM EDT | 600.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 5 | 4,281 | 18.95% |
PutsforMay 31, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240531P00300000 | 2024-04-26 3:10PM EDT | 300.00 | 0.03 | 0.03 | 0.04 | -0.01 | -25.00% | 217 | 3,582 | 58.98% |
| SPY240531P00305000 | 2024-04-26 9:33AM EDT | 305.00 | 0.03 | 0.03 | 0.04 | -0.02 | -40.00% | 2 | 816 | 57.42% |
| SPY240531P00310000 | 2024-04-25 9:43AM EDT | 310.00 | 0.03 | 0.03 | 0.04 | -0.02 | -40.00% | 6 | 933 | 55.66% |
| SPY240531P00315000 | 2024-04-25 12:17PM EDT | 315.00 | 0.05 | 0.04 | 0.05 | 0.00 | - | 6 | 284 | 55.27% |
| SPY240531P00320000 | 2024-04-23 10:00AM EDT | 320.00 | 0.05 | 0.04 | 0.05 | 0.00 | - | 39 | 239 | 53.52% |
| SPY240531P00325000 | 2024-04-26 10:33AM EDT | 325.00 | 0.05 | 0.04 | 0.05 | -0.01 | -16.67% | 21 | 265 | 51.95% |
| SPY240531P00330000 | 2024-04-26 9:33AM EDT | 330.00 | 0.05 | 0.05 | 0.06 | -0.01 | -16.67% | 16 | 622 | 51.17% |
| SPY240531P00335000 | 2024-04-25 9:31AM EDT | 335.00 | 0.05 | 0.05 | 0.06 | -0.02 | -28.57% | 10 | 232 | 50.00% |
| SPY240531P00340000 | 2024-04-19 10:24AM EDT | 340.00 | 0.15 | 0.06 | 0.07 | 0.00 | - | 1 | 602 | 49.12% |
| SPY240531P00345000 | 2024-04-26 11:38AM EDT | 345.00 | 0.06 | 0.06 | 0.07 | -0.11 | -64.71% | 26 | 191 | 47.46% |
| SPY240531P00350000 | 2024-04-26 10:01AM EDT | 350.00 | 0.07 | 0.07 | 0.08 | -0.02 | -22.22% | 11 | 3,323 | 46.48% |
| SPY240531P00355000 | 2024-04-26 12:32PM EDT | 355.00 | 0.07 | 0.07 | 0.09 | -0.03 | -30.00% | 17 | 50,665 | 45.51% |
| SPY240531P00360000 | 2024-04-24 2:58PM EDT | 360.00 | 0.10 | 0.08 | 0.09 | 0.00 | - | 909 | 76,532 | 43.85% |
| SPY240531P00365000 | 2024-04-26 1:57PM EDT | 365.00 | 0.08 | 0.09 | 0.10 | -0.02 | -20.00% | 2 | 2,443 | 42.77% |
| SPY240531P00370000 | 2024-04-26 10:42AM EDT | 370.00 | 0.10 | 0.10 | 0.11 | -0.01 | -9.09% | 6 | 2,152 | 41.60% |
| SPY240531P00375000 | 2024-04-25 1:19PM EDT | 375.00 | 0.14 | 0.11 | 0.12 | 0.00 | - | 1,604 | 3,831 | 40.43% |
| SPY240531P00380000 | 2024-04-26 2:03PM EDT | 380.00 | 0.11 | 0.11 | 0.13 | -0.05 | -31.25% | 1 | 1,513 | 39.21% |
| SPY240531P00385000 | 2024-04-24 1:40PM EDT | 385.00 | 0.14 | 0.12 | 0.13 | 0.00 | - | 5 | 499 | 37.60% |
| SPY240531P00390000 | 2024-04-26 1:29PM EDT | 390.00 | 0.13 | 0.13 | 0.14 | -0.04 | -23.53% | 2 | 1,607 | 36.38% |
| SPY240531P00395000 | 2024-04-25 2:59PM EDT | 395.00 | 0.18 | 0.14 | 0.16 | 0.00 | - | 65 | 486 | 35.40% |
| SPY240531P00400000 | 2024-04-26 3:16PM EDT | 400.00 | 0.15 | 0.15 | 0.17 | -0.05 | -25.00% | 29 | 109,134 | 34.08% |
| SPY240531P00405000 | 2024-04-26 4:03PM EDT | 405.00 | 0.18 | 0.17 | 0.18 | 0.00 | - | 201 | 155,681 | 32.76% |
| SPY240531P00406000 | 2024-04-25 1:33PM EDT | 406.00 | 0.22 | 0.17 | 0.18 | 0.00 | - | 2,500 | 2,760 | 32.42% |
| SPY240531P00407000 | 2024-04-25 12:11PM EDT | 407.00 | 0.23 | 0.17 | 0.19 | 0.00 | - | 6,001 | 2,956 | 32.37% |
| SPY240531P00408000 | 2024-04-24 10:16AM EDT | 408.00 | 0.21 | 0.18 | 0.19 | 0.00 | - | 100 | 4,614 | 32.03% |
| SPY240531P00409000 | 2024-04-23 10:02AM EDT | 409.00 | 0.25 | 0.18 | 0.19 | 0.00 | - | 3 | 402 | 31.74% |
| SPY240531P00410000 | 2024-04-26 12:06PM EDT | 410.00 | 0.20 | 0.18 | 0.20 | 0.00 | - | 16 | 2,013 | 31.64% |
| SPY240531P00411000 | 2024-04-24 4:01PM EDT | 411.00 | 0.22 | 0.19 | 0.20 | 0.00 | - | 10 | 740 | 31.30% |
| SPY240531P00412000 | 2024-04-24 3:29PM EDT | 412.00 | 0.23 | 0.19 | 0.20 | 0.00 | - | 20 | 380 | 31.01% |
| SPY240531P00413000 | 2024-04-26 11:29AM EDT | 413.00 | 0.21 | 0.19 | 0.21 | -0.02 | -8.70% | 2 | 4,991 | 30.91% |
| SPY240531P00414000 | 2024-04-26 11:30AM EDT | 414.00 | 0.22 | 0.20 | 0.21 | -0.19 | -46.34% | 3 | 698 | 30.57% |
| SPY240531P00415000 | 2024-04-26 2:02PM EDT | 415.00 | 0.19 | 0.20 | 0.21 | -0.09 | -32.14% | 16,228 | 1,538 | 30.27% |
| SPY240531P00416000 | 2024-04-23 10:44AM EDT | 416.00 | 0.27 | 0.20 | 0.22 | 0.00 | - | 6 | 329 | 30.13% |
| SPY240531P00417000 | 2024-04-26 3:11PM EDT | 417.00 | 0.20 | 0.21 | 0.22 | -0.06 | -23.08% | 1 | 468 | 29.83% |
| SPY240531P00418000 | 2024-04-23 1:40PM EDT | 418.00 | 0.27 | 0.21 | 0.22 | 0.00 | - | 23 | 380 | 29.49% |
| SPY240531P00419000 | 2024-04-23 1:40PM EDT | 419.00 | 0.27 | 0.21 | 0.23 | 0.00 | - | 3 | 422 | 29.37% |
| SPY240531P00420000 | 2024-04-26 1:14PM EDT | 420.00 | 0.21 | 0.22 | 0.23 | -0.07 | -25.00% | 3 | 2,189 | 29.05% |
| SPY240531P00421000 | 2024-04-24 10:10AM EDT | 421.00 | 0.26 | 0.22 | 0.24 | 0.00 | - | 1 | 382 | 28.91% |
| SPY240531P00422000 | 2024-04-26 9:51AM EDT | 422.00 | 0.23 | 0.23 | 0.24 | -0.03 | -11.54% | 1 | 562 | 28.61% |
| SPY240531P00423000 | 2024-04-19 12:12PM EDT | 423.00 | 0.72 | 0.23 | 0.24 | 0.00 | - | 8 | 276 | 28.27% |
| SPY240531P00424000 | 2024-04-26 2:04PM EDT | 424.00 | 0.24 | 0.24 | 0.25 | -0.06 | -20.00% | 11 | 653 | 28.13% |
| SPY240531P00425000 | 2024-04-26 2:59PM EDT | 425.00 | 0.24 | 0.24 | 0.25 | -0.16 | -40.00% | 14 | 4,862 | 27.83% |
| SPY240531P00426000 | 2024-04-26 9:30AM EDT | 426.00 | 0.30 | 0.24 | 0.26 | -0.48 | -61.54% | 1 | 540 | 27.66% |
| SPY240531P00427000 | 2024-04-26 10:22AM EDT | 427.00 | 0.26 | 0.25 | 0.26 | -0.03 | -10.34% | 3 | 90 | 27.34% |
| SPY240531P00428000 | 2024-04-26 1:04PM EDT | 428.00 | 0.24 | 0.25 | 0.27 | -0.12 | -33.33% | 1 | 118 | 27.17% |
| SPY240531P00429000 | 2024-04-25 10:01AM EDT | 429.00 | 0.48 | 0.26 | 0.27 | 0.00 | - | 1 | 851 | 26.86% |
| SPY240531P00430000 | 2024-04-26 2:31PM EDT | 430.00 | 0.26 | 0.26 | 0.28 | -0.04 | -13.33% | 27 | 2,503 | 26.69% |
| SPY240531P00431000 | 2024-04-26 2:31PM EDT | 431.00 | 0.26 | 0.27 | 0.28 | -0.04 | -13.33% | 3 | 3,050 | 26.37% |
| SPY240531P00432000 | 2024-04-23 11:13AM EDT | 432.00 | 0.37 | 0.27 | 0.29 | 0.00 | - | 3 | 131 | 26.20% |
| SPY240531P00433000 | 2024-04-25 9:55AM EDT | 433.00 | 0.51 | 0.28 | 0.30 | 0.00 | - | 8 | 414 | 26.00% |
| SPY240531P00434000 | 2024-04-26 2:15PM EDT | 434.00 | 0.28 | 0.29 | 0.30 | -0.10 | -26.32% | 4 | 248 | 25.68% |
| SPY240531P00435000 | 2024-04-26 2:51PM EDT | 435.00 | 0.29 | 0.29 | 0.31 | -0.09 | -23.68% | 7 | 1,255 | 25.49% |
| SPY240531P00436000 | 2024-04-26 12:20PM EDT | 436.00 | 0.31 | 0.30 | 0.31 | -0.05 | -13.89% | 14 | 109 | 25.17% |
| SPY240531P00437000 | 2024-04-26 12:37PM EDT | 437.00 | 0.31 | 0.31 | 0.32 | -0.10 | -24.39% | 8 | 192 | 24.98% |
| SPY240531P00438000 | 2024-04-25 1:44PM EDT | 438.00 | 0.44 | 0.31 | 0.33 | 0.00 | - | 1 | 58 | 24.78% |
| SPY240531P00439000 | 2024-04-26 10:05AM EDT | 439.00 | 0.32 | 0.32 | 0.33 | -0.03 | -8.57% | 2 | 2,023 | 24.44% |
| SPY240531P00440000 | 2024-04-26 3:44PM EDT | 440.00 | 0.33 | 0.33 | 0.34 | -0.03 | -8.33% | 715 | 6,641 | 24.24% |
| SPY240531P00441000 | 2024-04-26 1:20PM EDT | 441.00 | 0.32 | 0.34 | 0.35 | -0.11 | -25.58% | 3 | 280 | 24.02% |
| SPY240531P00442000 | 2024-04-26 9:51AM EDT | 442.00 | 0.36 | 0.34 | 0.36 | -0.09 | -20.00% | 1 | 1,450 | 23.83% |
| SPY240531P00443000 | 2024-04-26 1:04PM EDT | 443.00 | 0.34 | 0.35 | 0.37 | -0.13 | -27.66% | 1 | 971 | 23.61% |
| SPY240531P00444000 | 2024-04-26 2:54PM EDT | 444.00 | 0.36 | 0.36 | 0.38 | -0.28 | -43.75% | 27 | 762 | 23.39% |
| SPY240531P00445000 | 2024-04-26 3:27PM EDT | 445.00 | 0.35 | 0.37 | 0.38 | -0.16 | -31.37% | 119 | 60,793 | 23.05% |
| SPY240531P00446000 | 2024-04-26 2:30PM EDT | 446.00 | 0.37 | 0.38 | 0.40 | -0.08 | -17.78% | 15 | 137 | 22.93% |
| SPY240531P00447000 | 2024-04-26 11:43AM EDT | 447.00 | 0.42 | 0.39 | 0.41 | -0.12 | -22.22% | 18 | 2,152 | 22.69% |
| SPY240531P00448000 | 2024-04-26 12:53PM EDT | 448.00 | 0.40 | 0.40 | 0.42 | -0.08 | -16.67% | 25 | 853 | 22.46% |
| SPY240531P00449000 | 2024-04-26 12:44PM EDT | 449.00 | 0.42 | 0.41 | 0.43 | -0.38 | -47.50% | 21 | 609 | 22.22% |
| SPY240531P00450000 | 2024-04-26 4:02PM EDT | 450.00 | 0.44 | 0.43 | 0.44 | -0.04 | -8.33% | 313 | 87,769 | 21.97% |
| SPY240531P00451000 | 2024-04-26 11:48AM EDT | 451.00 | 0.46 | 0.44 | 0.45 | -0.02 | -4.17% | 4 | 577 | 21.73% |
| SPY240531P00452000 | 2024-04-26 3:40PM EDT | 452.00 | 0.43 | 0.45 | 0.47 | -0.22 | -33.85% | 13 | 2,350 | 21.56% |
| SPY240531P00453000 | 2024-04-26 12:58PM EDT | 453.00 | 0.46 | 0.47 | 0.48 | -0.25 | -35.21% | 2,014 | 2,244 | 21.31% |
| SPY240531P00454000 | 2024-04-26 12:02PM EDT | 454.00 | 0.51 | 0.48 | 0.50 | -0.06 | -10.53% | 3 | 1,686 | 21.13% |
| SPY240531P00455000 | 2024-04-26 4:08PM EDT | 455.00 | 0.51 | 0.50 | 0.51 | -0.05 | -8.93% | 213 | 11,335 | 20.87% |
| SPY240531P00456000 | 2024-04-26 1:38PM EDT | 456.00 | 0.49 | 0.51 | 0.53 | -0.50 | -50.51% | 5 | 1,331 | 20.68% |
| SPY240531P00457000 | 2024-04-26 10:10AM EDT | 457.00 | 0.55 | 0.53 | 0.55 | -0.40 | -42.11% | 1 | 2,150 | 20.48% |
| SPY240531P00458000 | 2024-04-26 2:13PM EDT | 458.00 | 0.55 | 0.55 | 0.56 | -0.29 | -34.52% | 20 | 661 | 20.22% |
| SPY240531P00459000 | 2024-04-26 2:58PM EDT | 459.00 | 0.55 | 0.57 | 0.58 | -0.30 | -35.29% | 15 | 174 | 20.01% |
| SPY240531P00460000 | 2024-04-26 4:10PM EDT | 460.00 | 0.60 | 0.59 | 0.61 | -0.05 | -7.69% | 524 | 6,682 | 19.86% |
| SPY240531P00461000 | 2024-04-26 1:45PM EDT | 461.00 | 0.60 | 0.61 | 0.63 | -0.36 | -37.50% | 6 | 327 | 19.64% |
| SPY240531P00462000 | 2024-04-26 12:36PM EDT | 462.00 | 0.65 | 0.64 | 0.65 | -0.26 | -28.57% | 12 | 462 | 19.41% |
| SPY240531P00463000 | 2024-04-26 12:56PM EDT | 463.00 | 0.65 | 0.66 | 0.68 | -0.13 | -16.67% | 41 | 4,538 | 19.24% |
| SPY240531P00464000 | 2024-04-26 10:52AM EDT | 464.00 | 0.77 | 0.69 | 0.71 | -0.23 | -23.00% | 23 | 1,077 | 19.06% |
| SPY240531P00465000 | 2024-04-26 4:14PM EDT | 465.00 | 0.72 | 0.72 | 0.73 | -0.09 | -11.11% | 251 | 4,724 | 18.81% |
| SPY240531P00466000 | 2024-04-26 3:54PM EDT | 466.00 | 0.74 | 0.75 | 0.77 | -0.10 | -11.90% | 44 | 3,312 | 18.67% |
| SPY240531P00467000 | 2024-04-26 1:01PM EDT | 467.00 | 0.77 | 0.78 | 0.80 | -0.36 | -31.86% | 14 | 1,146 | 18.47% |
| SPY240531P00468000 | 2024-04-26 3:54PM EDT | 468.00 | 0.81 | 0.82 | 0.83 | -0.10 | -10.99% | 45 | 832 | 18.25% |
| SPY240531P00469000 | 2024-04-26 4:00PM EDT | 469.00 | 0.85 | 0.85 | 0.87 | -0.12 | -12.37% | 435 | 1,107 | 18.08% |
| SPY240531P00470000 | 2024-04-26 4:03PM EDT | 470.00 | 0.90 | 0.89 | 0.91 | -0.12 | -11.76% | 998 | 7,677 | 17.90% |
| SPY240531P00471000 | 2024-04-26 4:00PM EDT | 471.00 | 0.95 | 0.93 | 0.95 | -0.15 | -13.64% | 36 | 1,002 | 17.70% |
| SPY240531P00472000 | 2024-04-26 3:31PM EDT | 472.00 | 0.93 | 0.98 | 1.00 | -0.15 | -13.89% | 59 | 1,528 | 17.55% |
| SPY240531P00473000 | 2024-04-26 3:56PM EDT | 473.00 | 1.02 | 1.03 | 1.05 | -0.17 | -14.29% | 78 | 707 | 17.38% |
| SPY240531P00474000 | 2024-04-26 4:14PM EDT | 474.00 | 1.08 | 1.07 | 1.10 | -0.18 | -14.29% | 51 | 686 | 17.19% |
| SPY240531P00475000 | 2024-04-26 4:10PM EDT | 475.00 | 1.12 | 1.13 | 1.15 | -0.19 | -14.50% | 739 | 16,203 | 17.01% |
| SPY240531P00476000 | 2024-04-26 2:46PM EDT | 476.00 | 1.12 | 1.19 | 1.21 | -0.19 | -14.50% | 48 | 967 | 16.83% |
| SPY240531P00477000 | 2024-04-26 3:52PM EDT | 477.00 | 1.24 | 1.25 | 1.27 | -0.61 | -32.97% | 53 | 640 | 16.66% |
| SPY240531P00478000 | 2024-04-26 3:39PM EDT | 478.00 | 1.26 | 1.31 | 1.33 | -0.16 | -11.27% | 105 | 1,130 | 16.47% |
| SPY240531P00479000 | 2024-04-26 4:08PM EDT | 479.00 | 1.39 | 1.38 | 1.40 | -0.79 | -36.24% | 97 | 503 | 16.30% |
| SPY240531P00480000 | 2024-04-26 4:08PM EDT | 480.00 | 1.46 | 1.45 | 1.48 | -0.21 | -12.57% | 1,500 | 12,007 | 16.15% |
| SPY240531P00481000 | 2024-04-26 12:44PM EDT | 481.00 | 1.54 | 1.53 | 1.56 | -0.88 | -36.36% | 98 | 4,869 | 15.99% |
| SPY240531P00482000 | 2024-04-26 3:45PM EDT | 482.00 | 1.58 | 1.62 | 1.64 | -0.27 | -14.59% | 595 | 3,154 | 15.81% |
| SPY240531P00483000 | 2024-04-26 4:03PM EDT | 483.00 | 1.73 | 1.70 | 1.73 | -0.79 | -31.35% | 82 | 598 | 15.65% |
| SPY240531P00484000 | 2024-04-26 4:05PM EDT | 484.00 | 1.80 | 1.80 | 1.83 | -0.17 | -8.63% | 84 | 2,332 | 15.50% |
| SPY240531P00485000 | 2024-04-26 4:10PM EDT | 485.00 | 1.90 | 1.90 | 1.93 | -0.25 | -11.63% | 1,547 | 11,907 | 15.33% |
| SPY240531P00486000 | 2024-04-26 3:57PM EDT | 486.00 | 2.02 | 2.01 | 2.04 | -0.41 | -16.87% | 91 | 592 | 15.17% |
| SPY240531P00487000 | 2024-04-26 4:11PM EDT | 487.00 | 2.12 | 2.12 | 2.15 | -0.28 | -11.67% | 168 | 1,714 | 15.00% |
| SPY240531P00488000 | 2024-04-26 4:03PM EDT | 488.00 | 2.24 | 2.24 | 2.27 | -0.30 | -11.81% | 92 | 5,903 | 14.84% |
| SPY240531P00489000 | 2024-04-26 3:50PM EDT | 489.00 | 2.31 | 2.37 | 2.40 | -1.03 | -30.84% | 133 | 5,543 | 14.67% |
| SPY240531P00490000 | 2024-04-26 4:09PM EDT | 490.00 | 2.50 | 2.50 | 2.53 | -0.31 | -11.03% | 2,896 | 8,498 | 14.50% |
| SPY240531P00491000 | 2024-04-26 3:46PM EDT | 491.00 | 2.59 | 2.65 | 2.68 | -0.45 | -14.80% | 57 | 1,181 | 14.35% |
| SPY240531P00492000 | 2024-04-26 4:11PM EDT | 492.00 | 2.78 | 2.80 | 2.84 | -0.42 | -13.13% | 172 | 1,219 | 14.20% |
| SPY240531P00493000 | 2024-04-26 3:37PM EDT | 493.00 | 2.81 | 2.97 | 3.00 | -0.39 | -12.19% | 65 | 8,558 | 14.03% |
| SPY240531P00494000 | 2024-04-26 4:14PM EDT | 494.00 | 3.15 | 3.14 | 3.18 | -0.35 | -10.00% | 181 | 1,142 | 13.88% |
| SPY240531P00495000 | 2024-04-26 4:09PM EDT | 495.00 | 3.29 | 3.33 | 3.36 | -0.46 | -12.27% | 2,298 | 11,808 | 13.71% |
| SPY240531P00496000 | 2024-04-26 3:34PM EDT | 496.00 | 3.46 | 3.52 | 3.56 | -0.42 | -10.82% | 403 | 943 | 13.56% |
| SPY240531P00497000 | 2024-04-26 3:46PM EDT | 497.00 | 3.66 | 3.73 | 3.77 | -0.48 | -11.59% | 2,004 | 8,677 | 13.40% |
| SPY240531P00498000 | 2024-04-26 3:48PM EDT | 498.00 | 3.84 | 3.95 | 3.99 | -0.66 | -14.67% | 407 | 1,223 | 13.24% |
| SPY240531P00499000 | 2024-04-26 4:14PM EDT | 499.00 | 4.22 | 4.18 | 4.22 | -0.47 | -10.02% | 715 | 1,065 | 13.07% |
| SPY240531P00500000 | 2024-04-26 4:14PM EDT | 500.00 | 4.46 | 4.43 | 4.47 | -0.46 | -9.35% | 2,945 | 9,565 | 12.91% |
| SPY240531P00501000 | 2024-04-26 4:08PM EDT | 501.00 | 4.63 | 4.69 | 4.73 | -2.31 | -33.29% | 273 | 1,635 | 12.75% |
| SPY240531P00502000 | 2024-04-26 4:00PM EDT | 502.00 | 4.97 | 4.97 | 5.01 | -0.53 | -9.64% | 342 | 1,234 | 12.59% |
| SPY240531P00503000 | 2024-04-26 4:03PM EDT | 503.00 | 5.25 | 5.26 | 5.30 | -0.50 | -8.70% | 1,173 | 1,277 | 12.42% |
| SPY240531P00504000 | 2024-04-26 3:57PM EDT | 504.00 | 5.53 | 5.57 | 5.61 | -0.50 | -8.29% | 305 | 440 | 12.25% |
| SPY240531P00505000 | 2024-04-26 4:14PM EDT | 505.00 | 5.93 | 5.89 | 5.94 | -0.49 | -7.63% | 2,261 | 11,139 | 12.09% |
| SPY240531P00506000 | 2024-04-26 4:08PM EDT | 506.00 | 6.18 | 6.24 | 6.29 | -3.51 | -36.22% | 590 | 484 | 11.93% |
| SPY240531P00507000 | 2024-04-26 4:06PM EDT | 507.00 | 6.57 | 6.61 | 6.65 | -0.63 | -8.75% | 721 | 171 | 11.75% |
| SPY240531P00508000 | 2024-04-26 4:10PM EDT | 508.00 | 6.97 | 6.99 | 7.04 | -0.63 | -8.29% | 906 | 813 | 11.59% |
| SPY240531P00509000 | 2024-04-26 4:00PM EDT | 509.00 | 7.41 | 7.40 | 7.45 | -0.66 | -8.18% | 937 | 5,596 | 11.43% |
| SPY240531P00510000 | 2024-04-26 4:14PM EDT | 510.00 | 7.86 | 7.83 | 7.88 | -0.72 | -8.39% | 1,969 | 13,950 | 11.26% |
| SPY240531P00511000 | 2024-04-26 3:59PM EDT | 511.00 | 8.15 | 8.28 | 8.33 | -6.58 | -44.67% | 184 | 3,176 | 11.08% |
| SPY240531P00512000 | 2024-04-26 4:13PM EDT | 512.00 | 8.80 | 8.75 | 8.81 | -0.60 | -6.38% | 37 | 1,035 | 10.91% |
| SPY240531P00513000 | 2024-04-26 4:00PM EDT | 513.00 | 9.28 | 9.25 | 9.31 | -0.47 | -4.82% | 41 | 763 | 10.74% |
| SPY240531P00514000 | 2024-04-26 3:16PM EDT | 514.00 | 9.27 | 9.78 | 9.83 | -4.38 | -32.09% | 19 | 3,722 | 10.55% |
| SPY240531P00515000 | 2024-04-26 3:34PM EDT | 515.00 | 9.86 | 10.25 | 10.52 | -4.59 | -31.76% | 35 | 4,682 | 10.62% |
| SPY240531P00516000 | 2024-04-26 1:52PM EDT | 516.00 | 10.27 | 10.83 | 11.11 | -1.36 | -11.69% | 3 | 2,038 | 10.47% |
| SPY240531P00517000 | 2024-04-26 3:07PM EDT | 517.00 | 10.95 | 11.42 | 11.58 | -3.96 | -26.56% | 3 | 1,281 | 10.04% |
| SPY240531P00518000 | 2024-04-26 2:12PM EDT | 518.00 | 11.61 | 12.05 | 12.35 | -1.25 | -9.72% | 7 | 1,887 | 10.13% |
| SPY240531P00519000 | 2024-04-26 1:52PM EDT | 519.00 | 12.06 | 12.70 | 13.01 | -3.73 | -23.62% | 1 | 1,962 | 9.96% |
| SPY240531P00520000 | 2024-04-26 4:13PM EDT | 520.00 | 13.51 | 13.38 | 13.70 | -3.44 | -20.29% | 78 | 6,592 | 9.78% |
| SPY240531P00521000 | 2024-04-26 2:24PM EDT | 521.00 | 13.81 | 14.09 | 14.41 | -2.85 | -17.11% | 1 | 1,346 | 9.60% |
| SPY240531P00522000 | 2024-04-26 4:04PM EDT | 522.00 | 14.88 | 14.83 | 15.10 | -4.70 | -24.00% | 17 | 1,248 | 9.30% |
| SPY240531P00523000 | 2024-04-26 4:10PM EDT | 523.00 | 15.45 | 15.59 | 15.92 | -4.97 | -24.34% | 1 | 4,237 | 9.25% |
| SPY240531P00524000 | 2024-04-26 3:29PM EDT | 524.00 | 15.49 | 16.37 | 16.71 | -4.30 | -21.73% | 7 | 1,307 | 9.06% |
| SPY240531P00525000 | 2024-04-26 3:11PM EDT | 525.00 | 16.40 | 17.19 | 17.53 | -4.94 | -23.15% | 41 | 2,730 | 8.89% |
| SPY240531P00526000 | 2024-04-26 11:02AM EDT | 526.00 | 17.48 | 18.03 | 18.38 | -5.17 | -22.83% | 4 | 514 | 8.73% |
| SPY240531P00527000 | 2024-04-26 10:10AM EDT | 527.00 | 18.83 | 18.89 | 19.25 | -9.67 | -33.93% | 8 | 6 | 8.57% |
| SPY240531P00528000 | 2024-04-25 1:26PM EDT | 528.00 | 19.86 | 19.78 | 20.14 | -6.90 | -25.78% | 3 | 1 | 8.41% |
| SPY240531P00529000 | 2024-04-26 1:24PM EDT | 529.00 | 19.66 | 20.69 | 21.06 | -3.03 | -13.35% | 8 | 0 | 8.33% |
| SPY240531P00530000 | 2024-04-26 4:00PM EDT | 530.00 | 21.75 | 21.63 | 22.00 | -6.05 | -21.76% | 504 | 223 | 8.28% |
| SPY240531P00531000 | 2024-04-25 2:53PM EDT | 531.00 | 29.28 | 22.60 | 22.97 | 0.00 | - | 36 | 41 | 8.37% |
| SPY240531P00532000 | 2024-04-25 2:53PM EDT | 532.00 | 29.93 | 23.58 | 23.96 | 0.00 | - | 14 | 17 | 8.58% |
| SPY240531P00533000 | 2024-04-23 10:03AM EDT | 533.00 | 30.10 | 24.58 | 24.96 | 0.00 | - | 2 | 0 | 8.86% |
| SPY240531P00534000 | 2024-04-22 3:22PM EDT | 534.00 | 33.13 | 25.58 | 25.96 | 0.00 | - | 30 | 0 | 9.16% |
| SPY240531P00535000 | 2024-04-24 2:18PM EDT | 535.00 | 29.58 | 26.58 | 26.96 | 0.00 | - | 4 | 1 | 9.44% |
| SPY240531P00536000 | 2024-04-25 2:53PM EDT | 536.00 | 33.93 | 27.58 | 27.96 | 0.00 | - | 20 | 3 | 9.72% |
| SPY240531P00537000 | 2024-04-24 2:19PM EDT | 537.00 | 32.04 | 28.58 | 28.96 | 0.00 | - | 4 | 1 | 9.99% |
| SPY240531P00538000 | 2024-04-26 10:24AM EDT | 538.00 | 29.08 | 29.58 | 29.96 | +1.42 | +5.13% | 1 | 0 | 10.25% |
| SPY240531P00539000 | 2024-04-17 4:04PM EDT | 539.00 | 38.44 | 30.58 | 30.96 | 0.00 | - | 34 | 0 | 10.54% |
| SPY240531P00540000 | 2024-04-26 11:49AM EDT | 540.00 | 31.00 | 31.58 | 31.96 | -3.45 | -10.01% | 6 | 0 | 10.80% |
| SPY240531P00541000 | 2024-04-24 9:37AM EDT | 541.00 | 34.32 | 32.58 | 32.96 | 0.00 | - | 1 | 0 | 11.08% |
| SPY240531P00542000 | 2024-04-12 12:07PM EDT | 542.00 | 28.76 | 33.58 | 33.96 | 0.00 | - | 1 | 0 | 11.35% |
| SPY240531P00543000 | 2024-04-24 2:18PM EDT | 543.00 | 37.99 | 34.58 | 34.96 | 0.00 | - | 4 | 1 | 11.61% |
| SPY240531P00544000 | 2024-04-10 3:49PM EDT | 544.00 | 29.04 | 35.58 | 35.96 | 0.00 | - | 10 | 0 | 11.88% |
| SPY240531P00545000 | 2024-04-05 2:01PM EDT | 545.00 | 27.80 | 36.58 | 36.96 | 0.00 | - | 2 | 0 | 12.13% |
| SPY240531P00550000 | 2024-04-16 9:52AM EDT | 550.00 | 46.04 | 41.57 | 41.96 | 0.00 | - | 1 | 0 | 13.44% |
| SPY240531P00555000 | 2024-04-02 12:03PM EDT | 555.00 | 38.00 | 46.57 | 46.96 | 0.00 | - | 2 | 0 | 14.70% |
| SPY240531P00560000 | 2024-04-03 4:05PM EDT | 560.00 | 53.66 | 51.57 | 51.96 | +13.46 | +33.48% | 3 | 0 | 15.94% |
| SPY240531P00565000 | 2024-03-21 9:37AM EDT | 565.00 | 41.74 | 69.62 | 70.13 | 0.00 | - | - | 0 | 52.60% |
| SPY240531P00570000 | 2024-03-25 3:50PM EDT | 570.00 | 49.77 | 64.59 | 67.95 | 0.00 | - | 1 | 0 | 40.19% |
| SPY240531P00575000 | 2024-03-25 3:50PM EDT | 575.00 | 54.79 | 69.59 | 72.95 | 0.00 | - | - | 0 | 42.06% |
| SPY240531P00580000 | 2024-04-24 2:42PM EDT | 580.00 | 73.13 | 71.57 | 71.96 | -2.02 | -2.69% | 3 | 0 | 20.66% |
| SPY240531P00600000 | 2024-03-22 2:21PM EDT | 600.00 | 77.77 | 104.61 | 105.12 | 0.00 | - | 1 | 0 | 66.73% |
© 2024 Yahoo. All rights reserved.