SPDR S&P 500 ETF Trust (SPY)
NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 09:44AM EDT. Market open.
CallsforJune 7, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240607C00350000 | 2024-05-15 1:15PM EDT | 350.00 | 180.09 | 0.00 | 0.00 | 0.00 | - | 25 | 30 | 0.00% |
| SPY240607C00370000 | 2024-05-20 11:44AM EDT | 370.00 | 162.22 | 0.00 | 0.00 | 0.00 | - | 1 | 28 | 0.00% |
| SPY240607C00375000 | 2024-05-09 11:09AM EDT | 375.00 | 145.98 | 0.00 | 0.00 | 0.00 | - | 5 | 5 | 0.00% |
| SPY240607C00380000 | 2024-04-30 11:11AM EDT | 380.00 | 129.70 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SPY240607C00390000 | 2024-05-16 3:14PM EDT | 390.00 | 141.37 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| SPY240607C00395000 | 2024-05-16 3:14PM EDT | 395.00 | 136.37 | 0.00 | 0.00 | 0.00 | - | 25 | 23 | 0.00% |
| SPY240607C00400000 | 2024-05-16 3:56PM EDT | 400.00 | 130.59 | 0.00 | 0.00 | 0.00 | - | 15 | 12 | 0.00% |
| SPY240607C00405000 | 2024-05-16 3:03PM EDT | 405.00 | 126.42 | 0.00 | 0.00 | 0.00 | - | 3 | 2 | 0.00% |
| SPY240607C00410000 | 2024-05-16 3:02PM EDT | 410.00 | 121.41 | 0.00 | 0.00 | 0.00 | - | - | 6 | 0.00% |
| SPY240607C00415000 | 2024-05-16 2:00PM EDT | 415.00 | 116.38 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SPY240607C00420000 | 2024-05-16 2:00PM EDT | 420.00 | 111.41 | 0.00 | 0.00 | 0.00 | - | 2 | 21 | 0.00% |
| SPY240607C00425000 | 2024-05-16 2:00PM EDT | 425.00 | 106.42 | 0.00 | 0.00 | 0.00 | - | - | 6 | 0.00% |
| SPY240607C00430000 | 2024-05-16 2:00PM EDT | 430.00 | 101.44 | 0.00 | 0.00 | 0.00 | - | 2 | 6 | 0.00% |
| SPY240607C00435000 | 2024-05-16 11:10AM EDT | 435.00 | 97.75 | 0.00 | 0.00 | 0.00 | - | 5 | 4 | 0.00% |
| SPY240607C00440000 | 2024-05-17 3:10PM EDT | 440.00 | 90.40 | 0.00 | 0.00 | 0.00 | - | 1 | 62 | 0.00% |
| SPY240607C00445000 | 2024-05-17 3:01PM EDT | 445.00 | 85.17 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 0.00% |
| SPY240607C00450000 | 2024-05-17 2:57PM EDT | 450.00 | 80.29 | 0.00 | 0.00 | 0.00 | - | 1 | 58 | 0.00% |
| SPY240607C00455000 | 2024-05-17 3:05PM EDT | 455.00 | 75.32 | 0.00 | 0.00 | 0.00 | - | 4 | 54 | 0.00% |
| SPY240607C00460000 | 2024-05-21 9:55AM EDT | 460.00 | 70.99 | 0.00 | 0.00 | 0.00 | - | 2 | 32 | 0.00% |
| SPY240607C00465000 | 2024-05-21 9:55AM EDT | 465.00 | 66.06 | 0.00 | 0.00 | 0.00 | - | 2 | 36 | 0.00% |
| SPY240607C00470000 | 2024-05-16 10:51AM EDT | 470.00 | 62.59 | 0.00 | 0.00 | 0.00 | - | 28 | 138 | 0.00% |
| SPY240607C00475000 | 2024-05-17 3:12PM EDT | 475.00 | 55.55 | 0.00 | 0.00 | 0.00 | - | 13 | 17 | 0.00% |
| SPY240607C00477000 | 2024-05-17 11:01AM EDT | 477.00 | 53.67 | 0.00 | 0.00 | 0.00 | - | 2 | 49 | 0.00% |
| SPY240607C00478000 | 2024-04-29 3:00PM EDT | 478.00 | 35.50 | 0.00 | 0.00 | 0.00 | - | - | 50 | 0.00% |
| SPY240607C00479000 | 2024-04-29 1:29PM EDT | 479.00 | 35.75 | 0.00 | 0.00 | 0.00 | - | 14 | 13 | 0.00% |
| SPY240607C00480000 | 2024-05-17 3:08PM EDT | 480.00 | 50.66 | 0.00 | 0.00 | 0.00 | - | 1 | 92 | 0.00% |
| SPY240607C00481000 | 2024-05-21 2:57PM EDT | 481.00 | 50.92 | 0.00 | 0.00 | 0.00 | - | 13 | 18 | 0.00% |
| SPY240607C00482000 | 2024-05-17 11:04AM EDT | 482.00 | 48.23 | 0.00 | 0.00 | 0.00 | - | 2 | 83 | 0.00% |
| SPY240607C00483000 | 2024-05-21 10:26AM EDT | 483.00 | 48.40 | 0.00 | 0.00 | 0.00 | - | 2 | 64 | 0.00% |
| SPY240607C00484000 | 2024-05-07 9:44AM EDT | 484.00 | 36.65 | 0.00 | 0.00 | 0.00 | - | 2 | 6 | 0.00% |
| SPY240607C00485000 | 2024-05-10 12:49PM EDT | 485.00 | 38.15 | 0.00 | 0.00 | 0.00 | - | 6 | 70 | 0.00% |
| SPY240607C00486000 | 2024-05-17 3:23PM EDT | 486.00 | 44.97 | 0.00 | 0.00 | 0.00 | - | 7 | 33 | 0.00% |
| SPY240607C00487000 | 2024-05-03 9:38AM EDT | 487.00 | 26.99 | 0.00 | 0.00 | 0.00 | - | 1 | 74 | 0.00% |
| SPY240607C00488000 | 2024-05-02 10:16AM EDT | 488.00 | 19.53 | 0.00 | 0.00 | 0.00 | - | 2 | 135 | 0.00% |
| SPY240607C00489000 | 2024-05-13 9:50AM EDT | 489.00 | 34.82 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 0.00% |
| SPY240607C00490000 | 2024-05-17 3:50PM EDT | 490.00 | 40.87 | 0.00 | 0.00 | 0.00 | - | 8 | 105 | 0.00% |
| SPY240607C00491000 | 2024-05-20 10:12AM EDT | 491.00 | 41.80 | 0.00 | 0.00 | 0.00 | - | 1 | 47 | 0.00% |
| SPY240607C00492000 | 2024-05-20 10:03AM EDT | 492.00 | 40.57 | 0.00 | 0.00 | 0.00 | - | 2 | 33 | 0.00% |
| SPY240607C00492500 | 2024-05-07 2:03PM EDT | 492.50 | 28.50 | 0.00 | 0.00 | 0.00 | - | 40 | 25 | 0.00% |
| SPY240607C00493000 | 2024-05-16 11:52AM EDT | 493.00 | 39.81 | 0.00 | 0.00 | 0.00 | - | 1 | 53 | 0.00% |
| SPY240607C00494000 | 2024-05-21 12:56PM EDT | 494.00 | 37.55 | 0.00 | 0.00 | 0.00 | - | 5 | 10 | 0.00% |
| SPY240607C00495000 | 2024-05-21 10:56AM EDT | 495.00 | 36.88 | 0.00 | 0.00 | 0.00 | - | 3 | 90 | 0.00% |
| SPY240607C00496000 | 2024-05-17 11:16AM EDT | 496.00 | 34.60 | 0.00 | 0.00 | 0.00 | - | 2 | 46 | 0.00% |
| SPY240607C00497000 | 2024-05-17 11:16AM EDT | 497.00 | 33.62 | 0.00 | 0.00 | 0.00 | - | 2 | 72 | 0.00% |
| SPY240607C00497500 | 2024-05-02 12:41PM EDT | 497.50 | 13.10 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| SPY240607C00498000 | 2024-05-20 3:47PM EDT | 498.00 | 33.61 | 0.00 | 0.00 | 0.00 | - | 5 | 43 | 0.00% |
| SPY240607C00499000 | 2024-05-15 3:23PM EDT | 499.00 | 32.63 | 0.00 | 0.00 | 0.00 | - | 3 | 82 | 0.00% |
| SPY240607C00500000 | 2024-05-21 3:33PM EDT | 500.00 | 32.78 | 0.00 | 0.00 | 0.00 | - | 148 | 517 | 0.00% |
| SPY240607C00501000 | 2024-05-17 11:16AM EDT | 501.00 | 29.71 | 0.00 | 0.00 | 0.00 | - | 2 | 351 | 0.00% |
| SPY240607C00502000 | 2024-05-17 11:16AM EDT | 502.00 | 28.74 | 0.00 | 0.00 | 0.00 | - | 3 | 100 | 0.00% |
| SPY240607C00502500 | 2024-05-16 12:19PM EDT | 502.50 | 30.03 | 0.00 | 0.00 | 0.00 | - | 1 | 137 | 0.00% |
| SPY240607C00503000 | 2024-05-16 11:20AM EDT | 503.00 | 29.81 | 0.00 | 0.00 | 0.00 | - | 5 | 97 | 0.00% |
| SPY240607C00504000 | 2024-05-21 4:01PM EDT | 504.00 | 28.83 | 0.00 | 0.00 | 0.00 | - | 1 | 277 | 0.00% |
| SPY240607C00505000 | 2024-05-21 10:50AM EDT | 505.00 | 27.18 | 0.00 | 0.00 | 0.00 | - | 113 | 331 | 0.00% |
| SPY240607C00506000 | 2024-05-21 11:56AM EDT | 506.00 | 25.94 | 0.00 | 0.00 | 0.00 | - | 2 | 511 | 0.00% |
| SPY240607C00507000 | 2024-05-20 10:32AM EDT | 507.00 | 26.20 | 0.00 | 0.00 | 0.00 | - | 5 | 324 | 0.00% |
| SPY240607C00507500 | 2024-05-20 9:44AM EDT | 507.50 | 24.61 | 0.00 | 0.00 | 0.00 | - | 1 | 645 | 0.00% |
| SPY240607C00508000 | 2024-05-20 2:58PM EDT | 508.00 | 24.05 | 0.00 | 0.00 | 0.00 | - | 5 | 727 | 0.00% |
| SPY240607C00509000 | 2024-05-21 4:02PM EDT | 509.00 | 24.01 | 0.00 | 0.00 | 0.00 | - | 3 | 728 | 0.00% |
| SPY240607C00510000 | 2024-05-21 9:30AM EDT | 510.00 | 21.35 | 0.00 | 0.00 | 0.00 | - | 1 | 1,333 | 0.00% |
| SPY240607C00511000 | 2024-05-17 3:43PM EDT | 511.00 | 20.33 | 0.00 | 0.00 | 0.00 | - | 40 | 645 | 0.00% |
| SPY240607C00512000 | 2024-05-21 2:38PM EDT | 512.00 | 20.53 | 0.00 | 0.00 | 0.00 | - | 2 | 457 | 0.00% |
| SPY240607C00512500 | 2024-05-21 3:54PM EDT | 512.50 | 20.83 | 0.00 | 0.00 | 0.00 | - | 1 | 400 | 0.00% |
| SPY240607C00513000 | 2024-05-21 3:16PM EDT | 513.00 | 19.99 | 0.00 | 0.00 | 0.00 | - | 2 | 226 | 0.00% |
| SPY240607C00514000 | 2024-05-21 3:41PM EDT | 514.00 | 19.21 | 0.00 | 0.00 | 0.00 | - | 3 | 592 | 0.00% |
| SPY240607C00515000 | 2024-05-21 3:37PM EDT | 515.00 | 18.39 | 0.00 | 0.00 | 0.00 | - | 6 | 1,358 | 0.00% |
| SPY240607C00516000 | 2024-05-21 3:04PM EDT | 516.00 | 16.69 | 0.00 | 0.00 | 0.00 | - | 4 | 997 | 0.00% |
| SPY240607C00517000 | 2024-05-21 3:33PM EDT | 517.00 | 16.41 | 0.00 | 0.00 | 0.00 | - | 11 | 1,054 | 0.00% |
| SPY240607C00517500 | 2024-05-21 3:52PM EDT | 517.50 | 15.90 | 0.00 | 0.00 | 0.00 | - | 1 | 912 | 0.00% |
| SPY240607C00518000 | 2024-05-21 10:14AM EDT | 518.00 | 14.46 | 0.00 | 0.00 | 0.00 | - | 1 | 1,973 | 0.00% |
| SPY240607C00519000 | 2024-05-21 4:09PM EDT | 519.00 | 14.63 | 0.00 | 0.00 | 0.00 | - | 13 | 1,305 | 0.00% |
| SPY240607C00520000 | 2024-05-21 3:59PM EDT | 520.00 | 13.82 | 0.00 | 0.00 | 0.00 | - | 183 | 2,374 | 0.00% |
| SPY240607C00521000 | 2024-05-21 3:33PM EDT | 521.00 | 12.81 | 0.00 | 0.00 | 0.00 | - | 14 | 1,887 | 0.00% |
| SPY240607C00522000 | 2024-05-21 4:02PM EDT | 522.00 | 11.91 | 0.00 | 0.00 | 0.00 | - | 7 | 1,441 | 0.00% |
| SPY240607C00523000 | 2024-05-21 3:31PM EDT | 523.00 | 11.00 | 0.00 | 0.00 | 0.00 | - | 62 | 843 | 0.00% |
| SPY240607C00524000 | 2024-05-21 3:37PM EDT | 524.00 | 10.31 | 0.00 | 0.00 | 0.00 | - | 36 | 961 | 0.00% |
| SPY240607C00525000 | 2024-05-21 3:40PM EDT | 525.00 | 9.53 | 0.00 | 0.00 | 0.00 | - | 23 | 3,157 | 0.00% |
| SPY240607C00526000 | 2024-05-21 3:31PM EDT | 526.00 | 8.53 | 0.00 | 0.00 | 0.00 | - | 188 | 2,204 | 0.00% |
| SPY240607C00527000 | 2024-05-21 3:51PM EDT | 527.00 | 7.79 | 0.00 | 0.00 | 0.00 | - | 72 | 3,473 | 0.00% |
| SPY240607C00527500 | 2024-05-21 3:20PM EDT | 527.50 | 7.40 | 0.00 | 0.00 | 0.00 | - | 181 | 1,325 | 0.00% |
| SPY240607C00528000 | 2024-05-21 4:09PM EDT | 528.00 | 7.26 | 0.00 | 0.00 | 0.00 | - | 488 | 1,311 | 0.00% |
| SPY240607C00529000 | 2024-05-21 4:11PM EDT | 529.00 | 6.58 | 0.00 | 0.00 | 0.00 | - | 566 | 1,749 | 0.00% |
| SPY240607C00530000 | 2024-05-21 4:14PM EDT | 530.00 | 5.90 | 0.00 | 0.00 | 0.00 | - | 1,824 | 3,979 | 0.00% |
| SPY240607C00531000 | 2024-05-21 4:11PM EDT | 531.00 | 5.28 | 0.00 | 0.00 | 0.00 | - | 1,226 | 6,005 | 0.00% |
| SPY240607C00532000 | 2024-05-21 4:08PM EDT | 532.00 | 4.68 | 0.00 | 0.00 | 0.00 | - | 1,411 | 1,282 | 0.20% |
| SPY240607C00533000 | 2024-05-21 4:02PM EDT | 533.00 | 4.09 | 0.00 | 0.00 | 0.00 | - | 724 | 464 | 0.39% |
| SPY240607C00534000 | 2024-05-21 4:14PM EDT | 534.00 | 3.60 | 0.00 | 0.00 | 0.00 | - | 489 | 931 | 0.78% |
| SPY240607C00536000 | 2024-05-21 4:01PM EDT | 536.00 | 2.69 | 0.00 | 0.00 | 0.00 | - | 126 | 576 | 0.78% |
| SPY240607C00537000 | 2024-05-21 4:00PM EDT | 537.00 | 2.35 | 0.00 | 0.00 | 0.00 | - | 478 | 1,012 | 1.56% |
| SPY240607C00538000 | 2024-05-21 4:07PM EDT | 538.00 | 1.98 | 0.00 | 0.00 | 0.00 | - | 333 | 430 | 1.56% |
| SPY240607C00539000 | 2024-05-21 3:59PM EDT | 539.00 | 1.70 | 0.00 | 0.00 | 0.00 | - | 111 | 549 | 1.56% |
| SPY240607C00540000 | 2024-05-21 4:02PM EDT | 540.00 | 1.40 | 0.00 | 0.00 | 0.00 | - | 566 | 7,911 | 1.56% |
| SPY240607C00541000 | 2024-05-21 3:58PM EDT | 541.00 | 1.21 | 0.00 | 0.00 | 0.00 | - | 861 | 1,961 | 1.56% |
| SPY240607C00542000 | 2024-05-21 4:05PM EDT | 542.00 | 0.92 | 0.00 | 0.00 | 0.00 | - | 97 | 2,383 | 1.56% |
| SPY240607C00543000 | 2024-05-21 3:59PM EDT | 543.00 | 0.77 | 0.00 | 0.00 | 0.00 | - | 179 | 3,516 | 3.13% |
| SPY240607C00545000 | 2024-05-21 4:04PM EDT | 545.00 | 0.48 | 0.00 | 0.00 | 0.00 | - | 774 | 3,705 | 3.13% |
| SPY240607C00550000 | 2024-05-21 4:01PM EDT | 550.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 200 | 2,484 | 3.13% |
| SPY240607C00555000 | 2024-05-21 3:40PM EDT | 555.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 346 | 1,360 | 3.13% |
| SPY240607C00560000 | 2024-05-21 3:42PM EDT | 560.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 185 | 907 | 6.25% |
| SPY240607C00565000 | 2024-05-21 3:42PM EDT | 565.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 52 | 789 | 6.25% |
| SPY240607C00575000 | 2024-05-20 12:10PM EDT | 575.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 18 | 149 | 6.25% |
| SPY240607C00580000 | 2024-05-20 1:25PM EDT | 580.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 202 | 424 | 6.25% |
| SPY240607C00585000 | 2024-05-21 3:52PM EDT | 585.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 103 | 173 | 12.50% |
| SPY240607C00590000 | 2024-05-21 3:42PM EDT | 590.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 970 | 1,024 | 12.50% |
| SPY240607C00595000 | 2024-05-20 9:52AM EDT | 595.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 12.50% |
| SPY240607C00600000 | 2024-05-20 9:38AM EDT | 600.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 71 | 12.50% |
PutsforJune 7, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240607P00350000 | 2024-05-21 3:09PM EDT | 350.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 102 | 789 | 50.00% |
| SPY240607P00355000 | 2024-05-20 3:23PM EDT | 355.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 23 | 5,229 | 25.00% |
| SPY240607P00360000 | 2024-05-16 1:11PM EDT | 360.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 61 | 25.00% |
| SPY240607P00365000 | 2024-05-20 2:23PM EDT | 365.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 11 | 113 | 25.00% |
| SPY240607P00370000 | 2024-05-17 4:11PM EDT | 370.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 50 | 214 | 25.00% |
| SPY240607P00375000 | 2024-05-20 3:23PM EDT | 375.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 98 | 427 | 25.00% |
| SPY240607P00380000 | 2024-05-21 12:43PM EDT | 380.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 22 | 704 | 25.00% |
| SPY240607P00390000 | 2024-05-16 3:50PM EDT | 390.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 21 | 348 | 25.00% |
| SPY240607P00395000 | 2024-05-16 12:29PM EDT | 395.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 37 | 116 | 25.00% |
| SPY240607P00400000 | 2024-05-20 2:02PM EDT | 400.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2 | 142 | 25.00% |
| SPY240607P00405000 | 2024-05-21 2:26PM EDT | 405.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 21 | 3,744 | 25.00% |
| SPY240607P00410000 | 2024-05-21 11:55AM EDT | 410.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2 | 96 | 25.00% |
| SPY240607P00415000 | 2024-05-16 10:54AM EDT | 415.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 700 | 25.00% |
| SPY240607P00420000 | 2024-05-21 1:56PM EDT | 420.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 305 | 28,315 | 25.00% |
| SPY240607P00425000 | 2024-05-21 4:10PM EDT | 425.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 11 | 589 | 25.00% |
| SPY240607P00430000 | 2024-05-20 9:30AM EDT | 430.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 55 | 25.00% |
| SPY240607P00435000 | 2024-05-21 9:37AM EDT | 435.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 290 | 2,054 | 25.00% |
| SPY240607P00440000 | 2024-05-21 4:10PM EDT | 440.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3 | 674 | 12.50% |
| SPY240607P00445000 | 2024-05-21 11:32AM EDT | 445.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3 | 935 | 12.50% |
| SPY240607P00450000 | 2024-05-21 1:51PM EDT | 450.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 3 | 749 | 12.50% |
| SPY240607P00455000 | 2024-05-21 3:31PM EDT | 455.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 5 | 1,011 | 12.50% |
| SPY240607P00460000 | 2024-05-21 3:33PM EDT | 460.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 16 | 2,337 | 12.50% |
| SPY240607P00465000 | 2024-05-21 3:33PM EDT | 465.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 6 | 1,121 | 12.50% |
| SPY240607P00470000 | 2024-05-21 2:13PM EDT | 470.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 26 | 1,326 | 12.50% |
| SPY240607P00475000 | 2024-05-21 1:09PM EDT | 475.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 10 | 3,371 | 12.50% |
| SPY240607P00476000 | 2024-05-17 3:45PM EDT | 476.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 1 | 296 | 12.50% |
| SPY240607P00477000 | 2024-05-21 3:48PM EDT | 477.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 391 | 790 | 12.50% |
| SPY240607P00479000 | 2024-05-21 3:55PM EDT | 479.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2,362 | 2,658 | 12.50% |
| SPY240607P00480000 | 2024-05-21 3:55PM EDT | 480.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 60 | 4,205 | 12.50% |
| SPY240607P00481000 | 2024-05-21 10:14AM EDT | 481.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 6 | 290 | 12.50% |
| SPY240607P00482000 | 2024-05-20 10:25AM EDT | 482.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 1 | 466 | 12.50% |
| SPY240607P00484000 | 2024-05-21 3:44PM EDT | 484.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 1 | 966 | 6.25% |
| SPY240607P00485000 | 2024-05-21 3:40PM EDT | 485.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 59 | 577 | 6.25% |
| SPY240607P00486000 | 2024-05-21 4:01PM EDT | 486.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 5 | 362 | 6.25% |
| SPY240607P00487000 | 2024-05-20 10:48AM EDT | 487.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 5 | 352 | 6.25% |
| SPY240607P00488000 | 2024-05-20 3:59PM EDT | 488.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 94 | 812 | 6.25% |
| SPY240607P00489000 | 2024-05-21 3:20PM EDT | 489.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 9 | 3,815 | 6.25% |
| SPY240607P00490000 | 2024-05-21 4:02PM EDT | 490.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 101 | 9,775 | 6.25% |
| SPY240607P00491000 | 2024-05-20 11:56AM EDT | 491.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 20 | 3,179 | 6.25% |
| SPY240607P00492000 | 2024-05-21 2:24PM EDT | 492.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 15 | 296 | 6.25% |
| SPY240607P00492500 | 2024-05-17 9:59AM EDT | 492.50 | 0.24 | 0.00 | 0.00 | 0.00 | - | 158 | 411 | 6.25% |
| SPY240607P00493000 | 2024-05-21 3:15PM EDT | 493.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 9 | 544 | 6.25% |
| SPY240607P00494000 | 2024-05-21 3:20PM EDT | 494.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 6 | 645 | 6.25% |
| SPY240607P00495000 | 2024-05-21 4:01PM EDT | 495.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 132 | 5,086 | 6.25% |
| SPY240607P00496000 | 2024-05-21 2:53PM EDT | 496.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 39 | 524 | 6.25% |
| SPY240607P00497000 | 2024-05-21 3:31PM EDT | 497.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 5 | 1,066 | 6.25% |
| SPY240607P00497500 | 2024-05-20 2:50PM EDT | 497.50 | 0.23 | 0.00 | 0.00 | 0.00 | - | 9 | 677 | 6.25% |
| SPY240607P00498000 | 2024-05-21 3:44PM EDT | 498.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 85 | 881 | 6.25% |
| SPY240607P00499000 | 2024-05-21 3:49PM EDT | 499.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 21 | 902 | 6.25% |
| SPY240607P00500000 | 2024-05-21 4:14PM EDT | 500.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 643 | 3,334 | 6.25% |
| SPY240607P00501000 | 2024-05-21 2:47PM EDT | 501.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 13 | 827 | 6.25% |
| SPY240607P00502000 | 2024-05-21 2:10PM EDT | 502.00 | 0.27 | 0.00 | 0.00 | 0.00 | - | 8 | 659 | 6.25% |
| SPY240607P00502500 | 2024-05-21 10:33AM EDT | 502.50 | 0.30 | 0.00 | 0.00 | 0.00 | - | 44 | 561 | 6.25% |
| SPY240607P00503000 | 2024-05-21 3:38PM EDT | 503.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 39 | 3,526 | 6.25% |
| SPY240607P00504000 | 2024-05-21 4:01PM EDT | 504.00 | 0.28 | 0.00 | 0.00 | 0.00 | - | 22 | 2,078 | 6.25% |
| SPY240607P00505000 | 2024-05-21 4:03PM EDT | 505.00 | 0.29 | 0.00 | 0.00 | 0.00 | - | 100 | 4,500 | 6.25% |
| SPY240607P00506000 | 2024-05-21 3:55PM EDT | 506.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 85 | 1,275 | 6.25% |
| SPY240607P00507000 | 2024-05-21 3:55PM EDT | 507.00 | 0.34 | 0.00 | 0.00 | 0.00 | - | 32 | 1,412 | 6.25% |
| SPY240607P00507500 | 2024-05-20 2:59PM EDT | 507.50 | 0.47 | 0.00 | 0.00 | 0.00 | - | 19 | 1,153 | 6.25% |
| SPY240607P00508000 | 2024-05-21 3:58PM EDT | 508.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 26 | 1,692 | 6.25% |
| SPY240607P00509000 | 2024-05-21 2:05PM EDT | 509.00 | 0.44 | 0.00 | 0.00 | 0.00 | - | 22 | 1,276 | 3.13% |
| SPY240607P00510000 | 2024-05-21 3:57PM EDT | 510.00 | 0.41 | 0.00 | 0.00 | 0.00 | - | 1,895 | 4,941 | 3.13% |
| SPY240607P00511000 | 2024-05-21 4:13PM EDT | 511.00 | 0.43 | 0.00 | 0.00 | 0.00 | - | 53 | 2,715 | 3.13% |
| SPY240607P00512000 | 2024-05-21 4:05PM EDT | 512.00 | 0.49 | 0.00 | 0.00 | 0.00 | - | 93 | 2,278 | 3.13% |
| SPY240607P00512500 | 2024-05-21 4:06PM EDT | 512.50 | 0.50 | 0.00 | 0.00 | 0.00 | - | 16 | 2,311 | 3.13% |
| SPY240607P00513000 | 2024-05-21 3:58PM EDT | 513.00 | 0.51 | 0.00 | 0.00 | 0.00 | - | 38 | 4,644 | 3.13% |
| SPY240607P00514000 | 2024-05-21 3:58PM EDT | 514.00 | 0.56 | 0.00 | 0.00 | 0.00 | - | 5,124 | 6,651 | 3.13% |
| SPY240607P00515000 | 2024-05-21 3:57PM EDT | 515.00 | 0.63 | 0.00 | 0.00 | 0.00 | - | 278 | 2,805 | 3.13% |
| SPY240607P00516000 | 2024-05-21 3:57PM EDT | 516.00 | 0.69 | 0.00 | 0.00 | 0.00 | - | 264 | 2,156 | 3.13% |
| SPY240607P00517000 | 2024-05-21 3:53PM EDT | 517.00 | 0.76 | 0.00 | 0.00 | 0.00 | - | 30 | 3,206 | 3.13% |
| SPY240607P00517500 | 2024-05-21 2:05PM EDT | 517.50 | 0.92 | 0.00 | 0.00 | 0.00 | - | 73 | 1,414 | 3.13% |
| SPY240607P00518000 | 2024-05-21 3:59PM EDT | 518.00 | 0.84 | 0.00 | 0.00 | 0.00 | - | 110 | 2,325 | 3.13% |
| SPY240607P00519000 | 2024-05-21 3:57PM EDT | 519.00 | 0.92 | 0.00 | 0.00 | 0.00 | - | 5,183 | 6,722 | 3.13% |
| SPY240607P00520000 | 2024-05-21 4:11PM EDT | 520.00 | 1.03 | 0.00 | 0.00 | 0.00 | - | 1,701 | 7,069 | 3.13% |
| SPY240607P00521000 | 2024-05-21 3:59PM EDT | 521.00 | 1.13 | 0.00 | 0.00 | 0.00 | - | 188 | 1,731 | 1.56% |
| SPY240607P00522000 | 2024-05-21 4:07PM EDT | 522.00 | 1.29 | 0.00 | 0.00 | 0.00 | - | 100 | 2,158 | 1.56% |
| SPY240607P00523000 | 2024-05-21 4:04PM EDT | 523.00 | 1.44 | 0.00 | 0.00 | 0.00 | - | 2,070 | 5,327 | 1.56% |
| SPY240607P00524000 | 2024-05-21 3:58PM EDT | 524.00 | 1.58 | 0.00 | 0.00 | 0.00 | - | 213 | 3,351 | 1.56% |
| SPY240607P00525000 | 2024-05-21 4:14PM EDT | 525.00 | 1.77 | 0.00 | 0.00 | 0.00 | - | 624 | 3,511 | 1.56% |
| SPY240607P00526000 | 2024-05-21 4:14PM EDT | 526.00 | 2.01 | 0.00 | 0.00 | 0.00 | - | 300 | 4,112 | 0.78% |
| SPY240607P00527000 | 2024-05-21 4:10PM EDT | 527.00 | 2.27 | 0.00 | 0.00 | 0.00 | - | 757 | 3,261 | 0.78% |
| SPY240607P00527500 | 2024-05-21 4:10PM EDT | 527.50 | 2.39 | 0.00 | 0.00 | 0.00 | - | 90 | 519 | 0.78% |
| SPY240607P00528000 | 2024-05-21 4:10PM EDT | 528.00 | 2.56 | 0.00 | 0.00 | 0.00 | - | 3,602 | 3,163 | 0.78% |
| SPY240607P00530000 | 2024-05-21 4:14PM EDT | 530.00 | 3.18 | 0.00 | 0.00 | 0.00 | - | 1,977 | 2,330 | 0.20% |
| SPY240607P00531000 | 2024-05-21 4:12PM EDT | 531.00 | 3.60 | 0.00 | 0.00 | 0.00 | - | 972 | 3,268 | 0.03% |
| SPY240607P00532000 | 2024-05-21 4:11PM EDT | 532.00 | 4.01 | 0.00 | 0.00 | 0.00 | - | 393 | 2,106 | 0.00% |
| SPY240607P00533000 | 2024-05-21 3:35PM EDT | 533.00 | 4.42 | 0.00 | 0.00 | 0.00 | - | 30 | 3,512 | 0.00% |
| SPY240607P00535000 | 2024-05-21 3:54PM EDT | 535.00 | 5.63 | 0.00 | 0.00 | 0.00 | - | 69 | 996 | 0.00% |
| SPY240607P00536000 | 2024-05-21 9:59AM EDT | 536.00 | 7.56 | 0.00 | 0.00 | 0.00 | - | 1 | 36 | 0.00% |
| SPY240607P00537000 | 2024-05-21 12:10PM EDT | 537.00 | 7.95 | 0.00 | 0.00 | 0.00 | - | 10 | 13 | 0.00% |
| SPY240607P00538000 | 2024-05-17 2:15PM EDT | 538.00 | 10.44 | 0.00 | 0.00 | 0.00 | - | 6 | 4 | 0.00% |
| SPY240607P00539000 | 2024-05-21 9:48AM EDT | 539.00 | 9.91 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| SPY240607P00540000 | 2024-05-21 4:06PM EDT | 540.00 | 9.22 | 0.00 | 0.00 | 0.00 | - | 152 | 893 | 0.00% |
| SPY240607P00541000 | 2024-05-20 1:45PM EDT | 541.00 | 10.80 | 0.00 | 0.00 | 0.00 | - | 216 | 192 | 0.00% |
| SPY240607P00542000 | 2024-05-21 2:55PM EDT | 542.00 | 11.75 | 0.00 | 0.00 | 0.00 | - | 50 | 16 | 0.00% |
| SPY240607P00543000 | 2024-05-21 3:59PM EDT | 543.00 | 11.72 | 0.00 | 0.00 | 0.00 | - | 14 | 15 | 0.00% |
| SPY240607P00545000 | 2024-05-20 11:12AM EDT | 545.00 | 13.79 | 0.00 | 0.00 | 0.00 | - | 101 | 1 | 0.00% |
| SPY240607P00550000 | 2024-05-17 9:49AM EDT | 550.00 | 21.37 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| SPY240607P00555000 | 2024-05-17 2:19PM EDT | 555.00 | 27.10 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| SPY240607P00560000 | 2024-05-20 3:52PM EDT | 560.00 | 30.35 | 0.00 | 0.00 | 0.00 | - | 2 | 1 | 0.00% |
| SPY240607P00565000 | 2024-05-14 4:06PM EDT | 565.00 | 41.67 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SPY240607P00580000 | 2024-05-15 12:36PM EDT | 580.00 | 51.85 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.