SPDR S&P 500 ETF Trust (SPY)
NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
CallsforJune 21, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240621C00180000 | 2024-04-23 11:43AM EDT | 180.00 | 326.43 | 0.00 | 0.00 | 0.00 | - | 1 | 277 | 0.00% |
| SPY240621C00185000 | 2024-04-15 9:59AM EDT | 185.00 | 331.80 | 0.00 | 0.00 | 0.00 | - | 2 | 60 | 0.00% |
| SPY240621C00190000 | 2024-04-19 3:41PM EDT | 190.00 | 305.94 | 0.00 | 0.00 | 0.00 | - | 46 | 308 | 0.00% |
| SPY240621C00195000 | 2024-04-19 3:39PM EDT | 195.00 | 301.46 | 0.00 | 0.00 | 0.00 | - | 398 | 904 | 0.00% |
| SPY240621C00200000 | 2024-04-22 12:49PM EDT | 200.00 | 299.93 | 0.00 | 0.00 | 0.00 | - | 1 | 520 | 0.00% |
| SPY240621C00205000 | 2024-04-16 9:33AM EDT | 205.00 | 302.06 | 0.00 | 0.00 | 0.00 | - | 2 | 352 | 0.00% |
| SPY240621C00210000 | 2024-04-15 9:52AM EDT | 210.00 | 307.10 | 0.00 | 0.00 | 0.00 | - | 2 | 122 | 0.00% |
| SPY240621C00215000 | 2024-04-19 11:12AM EDT | 215.00 | 285.49 | 0.00 | 0.00 | 0.00 | - | 4 | 439 | 0.00% |
| SPY240621C00220000 | 2024-04-15 9:54AM EDT | 220.00 | 297.35 | 0.00 | 0.00 | 0.00 | - | 796 | 688 | 0.00% |
| SPY240621C00225000 | 2024-04-23 9:41AM EDT | 225.00 | 279.01 | 0.00 | 0.00 | 0.00 | - | 2 | 1,080 | 0.00% |
| SPY240621C00230000 | 2024-04-23 9:52AM EDT | 230.00 | 274.70 | 0.00 | 0.00 | 0.00 | - | 2 | 1,131 | 0.00% |
| SPY240621C00235000 | 2024-04-22 4:14PM EDT | 235.00 | 266.52 | 0.00 | 0.00 | 0.00 | - | 34 | 1,380 | 0.00% |
| SPY240621C00240000 | 2024-04-23 9:36AM EDT | 240.00 | 263.79 | 0.00 | 0.00 | 0.00 | - | 2 | 1,277 | 0.00% |
| SPY240621C00245000 | 2024-04-22 4:14PM EDT | 245.00 | 256.63 | 0.00 | 0.00 | 0.00 | - | 34 | 786 | 0.00% |
| SPY240621C00250000 | 2024-04-22 9:32AM EDT | 250.00 | 249.76 | 0.00 | 0.00 | 0.00 | - | 2 | 1,086 | 0.00% |
| SPY240621C00255000 | 2024-04-19 9:42AM EDT | 255.00 | 247.00 | 0.00 | 0.00 | 0.00 | - | 36 | 666 | 0.00% |
| SPY240621C00260000 | 2024-04-19 11:45AM EDT | 260.00 | 240.51 | 0.00 | 0.00 | 0.00 | - | 80 | 923 | 0.00% |
| SPY240621C00265000 | 2024-04-19 9:41AM EDT | 265.00 | 236.65 | 0.00 | 0.00 | 0.00 | - | 218 | 639 | 0.00% |
| SPY240621C00270000 | 2024-04-19 9:34AM EDT | 270.00 | 231.99 | 0.00 | 0.00 | 0.00 | - | 2 | 711 | 0.00% |
| SPY240621C00275000 | 2024-04-23 10:36AM EDT | 275.00 | 232.48 | 0.00 | 0.00 | 0.00 | - | 2 | 1,614 | 0.00% |
| SPY240621C00280000 | 2024-04-16 9:39AM EDT | 280.00 | 227.27 | 0.00 | 0.00 | 0.00 | - | 4 | 3,034 | 0.00% |
| SPY240621C00285000 | 2024-04-16 9:38AM EDT | 285.00 | 222.01 | 0.00 | 0.00 | 0.00 | - | 152 | 1,170 | 0.00% |
| SPY240621C00290000 | 2024-04-16 9:39AM EDT | 290.00 | 217.39 | 0.00 | 0.00 | 0.00 | - | 2 | 776 | 0.00% |
| SPY240621C00295000 | 2024-04-09 9:50AM EDT | 295.00 | 227.45 | 0.00 | 0.00 | 0.00 | - | 2 | 904 | 0.00% |
| SPY240621C00300000 | 2024-04-23 11:20AM EDT | 300.00 | 207.80 | 0.00 | 0.00 | 0.00 | - | 3 | 1,880 | 0.00% |
| SPY240621C00305000 | 2024-04-10 9:34AM EDT | 305.00 | 211.93 | 0.00 | 0.00 | 0.00 | - | 100 | 2,036 | 0.00% |
| SPY240621C00310000 | 2024-04-01 10:24AM EDT | 310.00 | 217.23 | 0.00 | 0.00 | 0.00 | - | 2 | 2,560 | 0.00% |
| SPY240621C00315000 | 2024-04-17 3:42PM EDT | 315.00 | 189.36 | 0.00 | 0.00 | 0.00 | - | 2 | 1,376 | 0.00% |
| SPY240621C00320000 | 2024-04-17 12:44PM EDT | 320.00 | 183.00 | 0.00 | 0.00 | 0.00 | - | 1 | 2,673 | 0.00% |
| SPY240621C00325000 | 2024-04-23 11:32AM EDT | 325.00 | 183.25 | 0.00 | 0.00 | 0.00 | - | 1 | 1,218 | 0.00% |
| SPY240621C00330000 | 2024-04-09 11:12AM EDT | 330.00 | 189.71 | 0.00 | 0.00 | 0.00 | - | 9 | 1,901 | 0.00% |
| SPY240621C00335000 | 2024-04-23 12:22PM EDT | 335.00 | 173.70 | 0.00 | 0.00 | 0.00 | - | 3 | 1,290 | 0.00% |
| SPY240621C00340000 | 2024-04-23 12:17PM EDT | 340.00 | 168.67 | 0.00 | 0.00 | 0.00 | - | 6 | 1,209 | 0.00% |
| SPY240621C00345000 | 2024-04-19 3:07PM EDT | 345.00 | 153.50 | 0.00 | 0.00 | 0.00 | - | 9 | 5,820 | 0.00% |
| SPY240621C00350000 | 2024-04-17 2:59PM EDT | 350.00 | 155.24 | 0.00 | 0.00 | 0.00 | - | 4 | 2,946 | 0.00% |
| SPY240621C00355000 | 2024-04-23 2:04PM EDT | 355.00 | 154.40 | 0.00 | 0.00 | 0.00 | - | 1 | 1,509 | 0.00% |
| SPY240621C00360000 | 2024-04-19 3:22PM EDT | 360.00 | 138.92 | 0.00 | 0.00 | 0.00 | - | 7 | 2,433 | 0.00% |
| SPY240621C00365000 | 2024-04-11 2:21PM EDT | 365.00 | 157.75 | 0.00 | 0.00 | 0.00 | - | 8 | 884 | 0.00% |
| SPY240621C00370000 | 2024-04-23 3:57PM EDT | 370.00 | 138.43 | 0.00 | 0.00 | 0.00 | - | 7 | 1,522 | 0.00% |
| SPY240621C00375000 | 2024-04-23 3:57PM EDT | 375.00 | 133.79 | 0.00 | 0.00 | 0.00 | - | 1 | 3,115 | 0.00% |
| SPY240621C00380000 | 2024-04-23 2:24PM EDT | 380.00 | 129.65 | 0.00 | 0.00 | 0.00 | - | 2 | 4,295 | 0.00% |
| SPY240621C00385000 | 2024-04-22 11:47AM EDT | 385.00 | 115.61 | 0.00 | 0.00 | 0.00 | - | 3 | 7,342 | 0.00% |
| SPY240621C00390000 | 2024-04-23 2:45PM EDT | 390.00 | 119.77 | 0.00 | 0.00 | 0.00 | - | 3 | 7,479 | 0.00% |
| SPY240621C00395000 | 2024-04-19 1:55PM EDT | 395.00 | 107.50 | 0.00 | 0.00 | 0.00 | - | 1 | 11,300 | 0.00% |
| SPY240621C00400000 | 2024-04-23 2:59PM EDT | 400.00 | 109.77 | 0.00 | 0.00 | 0.00 | - | 2 | 10,485 | 0.00% |
| SPY240621C00405000 | 2024-04-19 1:57PM EDT | 405.00 | 96.87 | 0.00 | 0.00 | 0.00 | - | 1 | 4,326 | 0.00% |
| SPY240621C00410000 | 2024-04-22 1:14PM EDT | 410.00 | 93.55 | 0.00 | 0.00 | 0.00 | - | 2 | 12,831 | 0.00% |
| SPY240621C00412000 | 2024-04-04 3:50PM EDT | 412.00 | 107.61 | 0.00 | 0.00 | 0.00 | - | 1 | 609 | 0.00% |
| SPY240621C00413000 | 2024-04-02 3:41PM EDT | 413.00 | 111.54 | 0.00 | 0.00 | 0.00 | - | 1 | 256 | 0.00% |
| SPY240621C00414000 | 2024-04-22 1:34PM EDT | 414.00 | 90.75 | 0.00 | 0.00 | 0.00 | - | 6 | 175 | 0.00% |
| SPY240621C00415000 | 2024-04-22 3:38PM EDT | 415.00 | 88.92 | 0.00 | 0.00 | 0.00 | - | 1 | 11,313 | 0.00% |
| SPY240621C00416000 | 2024-03-27 9:50AM EDT | 416.00 | 111.68 | 0.00 | 0.00 | 0.00 | - | 2 | 261 | 0.00% |
| SPY240621C00417000 | 2024-04-16 10:28AM EDT | 417.00 | 91.92 | 0.00 | 0.00 | 0.00 | - | 1 | 176 | 0.00% |
| SPY240621C00418000 | 2024-04-19 1:44PM EDT | 418.00 | 83.88 | 0.00 | 0.00 | 0.00 | - | 7 | 424 | 0.00% |
| SPY240621C00419000 | 2024-03-27 10:28AM EDT | 419.00 | 107.01 | 0.00 | 0.00 | 0.00 | - | 2 | 1,338 | 0.00% |
| SPY240621C00420000 | 2024-04-23 11:32AM EDT | 420.00 | 89.36 | 0.00 | 0.00 | 0.00 | - | 2 | 25,460 | 0.00% |
| SPY240621C00421000 | 2024-03-27 10:39AM EDT | 421.00 | 105.40 | 0.00 | 0.00 | 0.00 | - | 2 | 1,098 | 0.00% |
| SPY240621C00422000 | 2024-03-08 1:31PM EDT | 422.00 | 99.26 | 101.55 | 102.77 | 0.00 | - | 2 | 1,642 | 66.90% |
| SPY240621C00423000 | 2024-04-16 3:47PM EDT | 423.00 | 86.77 | 0.00 | 0.00 | 0.00 | - | 1 | 1,536 | 0.00% |
| SPY240621C00424000 | 2024-03-25 12:57PM EDT | 424.00 | 103.06 | 0.00 | 0.00 | 0.00 | - | 150 | 2,189 | 0.00% |
| SPY240621C00425000 | 2024-04-23 9:38AM EDT | 425.00 | 81.60 | 0.00 | 0.00 | 0.00 | - | 1 | 13,068 | 0.00% |
| SPY240621C00426000 | 2024-04-01 10:16AM EDT | 426.00 | 103.67 | 0.00 | 0.00 | 0.00 | - | 2 | 3,295 | 0.00% |
| SPY240621C00427000 | 2024-04-16 9:57AM EDT | 427.00 | 83.30 | 0.00 | 0.00 | 0.00 | - | 1 | 4,218 | 0.00% |
| SPY240621C00428000 | 2024-04-19 1:13PM EDT | 428.00 | 74.66 | 0.00 | 0.00 | 0.00 | - | 1 | 2,881 | 0.00% |
| SPY240621C00429000 | 2024-04-19 10:29AM EDT | 429.00 | 74.49 | 0.00 | 0.00 | 0.00 | - | 1 | 2,618 | 0.00% |
| SPY240621C00430000 | 2024-04-23 10:20AM EDT | 430.00 | 78.50 | 0.00 | 0.00 | 0.00 | - | 7 | 69,142 | 0.00% |
| SPY240621C00431000 | 2024-04-17 11:26AM EDT | 431.00 | 77.26 | 0.00 | 0.00 | 0.00 | - | 190 | 2,044 | 0.00% |
| SPY240621C00432000 | 2024-04-17 12:43PM EDT | 432.00 | 73.49 | 0.00 | 0.00 | 0.00 | - | 172 | 1,604 | 0.00% |
| SPY240621C00433000 | 2024-04-17 11:27AM EDT | 433.00 | 75.44 | 0.00 | 0.00 | 0.00 | - | 270 | 1,815 | 0.00% |
| SPY240621C00434000 | 2024-04-17 11:25AM EDT | 434.00 | 74.47 | 0.00 | 0.00 | 0.00 | - | 12 | 1,323 | 0.00% |
| SPY240621C00435000 | 2024-04-23 10:27AM EDT | 435.00 | 73.91 | 0.00 | 0.00 | 0.00 | - | 2 | 11,305 | 0.00% |
| SPY240621C00436000 | 2024-04-19 3:22PM EDT | 436.00 | 65.10 | 0.00 | 0.00 | 0.00 | - | 16 | 1,186 | 0.00% |
| SPY240621C00437000 | 2024-04-17 11:25AM EDT | 437.00 | 71.45 | 0.00 | 0.00 | 0.00 | - | 124 | 1,024 | 0.00% |
| SPY240621C00438000 | 2024-04-17 11:27AM EDT | 438.00 | 70.71 | 0.00 | 0.00 | 0.00 | - | 82 | 1,050 | 0.00% |
| SPY240621C00439000 | 2024-04-17 11:27AM EDT | 439.00 | 69.73 | 0.00 | 0.00 | 0.00 | - | 24 | 1,543 | 0.00% |
| SPY240621C00440000 | 2024-04-23 1:00PM EDT | 440.00 | 70.05 | 0.00 | 0.00 | 0.00 | - | 8 | 14,894 | 0.00% |
| SPY240621C00441000 | 2024-04-18 9:53AM EDT | 441.00 | 65.56 | 0.00 | 0.00 | 0.00 | - | 1 | 1,735 | 0.00% |
| SPY240621C00442000 | 2024-04-19 2:37PM EDT | 442.00 | 59.64 | 0.00 | 0.00 | 0.00 | - | 24 | 1,674 | 0.00% |
| SPY240621C00443000 | 2024-04-12 11:11AM EDT | 443.00 | 76.18 | 0.00 | 0.00 | 0.00 | - | 213 | 1,593 | 0.00% |
| SPY240621C00444000 | 2024-04-19 10:23AM EDT | 444.00 | 60.52 | 0.00 | 0.00 | 0.00 | - | 1 | 1,164 | 0.00% |
| SPY240621C00445000 | 2024-04-23 3:23PM EDT | 445.00 | 65.34 | 0.00 | 0.00 | 0.00 | - | 5 | 17,562 | 0.00% |
| SPY240621C00446000 | 2024-04-19 2:45PM EDT | 446.00 | 54.96 | 0.00 | 0.00 | 0.00 | - | 3 | 2,374 | 0.00% |
| SPY240621C00447000 | 2024-04-22 12:19PM EDT | 447.00 | 56.83 | 0.00 | 0.00 | 0.00 | - | 2 | 885 | 0.00% |
| SPY240621C00448000 | 2024-04-19 12:24PM EDT | 448.00 | 54.17 | 0.00 | 0.00 | 0.00 | - | 8 | 4,523 | 0.00% |
| SPY240621C00449000 | 2024-04-19 11:56AM EDT | 449.00 | 54.80 | 0.00 | 0.00 | 0.00 | - | 2 | 1,312 | 0.00% |
| SPY240621C00450000 | 2024-04-23 2:59PM EDT | 450.00 | 61.22 | 0.00 | 0.00 | 0.00 | - | 12 | 21,451 | 0.00% |
| SPY240621C00451000 | 2024-04-19 10:07AM EDT | 451.00 | 55.13 | 0.00 | 0.00 | 0.00 | - | 1 | 1,965 | 0.00% |
| SPY240621C00452000 | 2024-04-15 1:25PM EDT | 452.00 | 62.69 | 0.00 | 0.00 | 0.00 | - | 1 | 197 | 0.00% |
| SPY240621C00453000 | 2024-04-23 10:03AM EDT | 453.00 | 55.55 | 0.00 | 0.00 | 0.00 | - | 2 | 2,069 | 0.00% |
| SPY240621C00454000 | 2024-04-23 10:03AM EDT | 454.00 | 54.58 | 0.00 | 0.00 | 0.00 | - | 4 | 98 | 0.00% |
| SPY240621C00455000 | 2024-04-19 3:48PM EDT | 455.00 | 46.86 | 0.00 | 0.00 | 0.00 | - | 114 | 16,975 | 0.00% |
| SPY240621C00456000 | 2024-04-23 10:16AM EDT | 456.00 | 53.19 | 0.00 | 0.00 | 0.00 | - | 2 | 120 | 0.00% |
| SPY240621C00457000 | 2024-04-23 11:39AM EDT | 457.00 | 53.50 | 0.00 | 0.00 | 0.00 | - | 1 | 3,123 | 0.00% |
| SPY240621C00458000 | 2024-04-22 10:12AM EDT | 458.00 | 46.57 | 0.00 | 0.00 | 0.00 | - | 2 | 90 | 0.00% |
| SPY240621C00459000 | 2024-04-22 10:53AM EDT | 459.00 | 44.23 | 0.00 | 0.00 | 0.00 | - | 3 | 69 | 0.00% |
| SPY240621C00460000 | 2024-04-23 2:59PM EDT | 460.00 | 51.71 | 0.00 | 0.00 | 0.00 | - | 26 | 14,810 | 0.00% |
| SPY240621C00461000 | 2024-04-23 9:59AM EDT | 461.00 | 48.15 | 0.00 | 0.00 | 0.00 | - | 2 | 240 | 0.00% |
| SPY240621C00462000 | 2024-04-22 3:53PM EDT | 462.00 | 43.89 | 0.00 | 0.00 | 0.00 | - | 1 | 325 | 0.00% |
| SPY240621C00463000 | 2024-04-23 11:35AM EDT | 463.00 | 47.85 | 0.00 | 0.00 | 0.00 | - | 3 | 118 | 0.00% |
| SPY240621C00464000 | 2024-04-19 2:26PM EDT | 464.00 | 40.26 | 0.00 | 0.00 | 0.00 | - | 3 | 112 | 0.00% |
| SPY240621C00465000 | 2024-04-23 2:10PM EDT | 465.00 | 47.02 | 0.00 | 0.00 | 0.00 | - | 72 | 15,401 | 0.00% |
| SPY240621C00466000 | 2024-04-22 9:48AM EDT | 466.00 | 39.34 | 0.00 | 0.00 | 0.00 | - | 1 | 126 | 0.00% |
| SPY240621C00467000 | 2024-04-22 11:24AM EDT | 467.00 | 36.90 | 0.00 | 0.00 | 0.00 | - | 1 | 80 | 0.00% |
| SPY240621C00468000 | 2024-04-23 10:38AM EDT | 468.00 | 42.96 | 0.00 | 0.00 | 0.00 | - | 1 | 445 | 0.00% |
| SPY240621C00469000 | 2024-04-23 10:19AM EDT | 469.00 | 41.24 | 0.00 | 0.00 | 0.00 | - | 1 | 236 | 0.00% |
| SPY240621C00470000 | 2024-04-23 11:57AM EDT | 470.00 | 41.12 | 0.00 | 0.00 | 0.00 | - | 3 | 24,149 | 0.00% |
| SPY240621C00471000 | 2024-04-17 12:33PM EDT | 471.00 | 38.51 | 0.00 | 0.00 | 0.00 | - | 101 | 413 | 0.00% |
| SPY240621C00472000 | 2024-04-23 10:03AM EDT | 472.00 | 37.97 | 0.00 | 0.00 | 0.00 | - | 1 | 123 | 0.00% |
| SPY240621C00473000 | 2024-04-23 1:54PM EDT | 473.00 | 39.71 | 0.00 | 0.00 | 0.00 | - | 4 | 143 | 0.00% |
| SPY240621C00474000 | 2024-04-23 4:06PM EDT | 474.00 | 38.53 | 0.00 | 0.00 | 0.00 | - | 10 | 342 | 0.00% |
| SPY240621C00475000 | 2024-04-23 4:13PM EDT | 475.00 | 37.67 | 0.00 | 0.00 | 0.00 | - | 10 | 18,662 | 0.00% |
| SPY240621C00476000 | 2024-04-22 9:48AM EDT | 476.00 | 30.79 | 0.00 | 0.00 | 0.00 | - | 1 | 67 | 0.00% |
| SPY240621C00477000 | 2024-04-19 1:52PM EDT | 477.00 | 30.73 | 0.00 | 0.00 | 0.00 | - | 1 | 89 | 0.00% |
| SPY240621C00478000 | 2024-04-23 10:03AM EDT | 478.00 | 32.73 | 0.00 | 0.00 | 0.00 | - | 1 | 355 | 0.00% |
| SPY240621C00479000 | 2024-04-23 4:04PM EDT | 479.00 | 33.90 | 0.00 | 0.00 | 0.00 | - | 14 | 121 | 0.00% |
| SPY240621C00480000 | 2024-04-23 3:29PM EDT | 480.00 | 32.96 | 0.00 | 0.00 | 0.00 | - | 27 | 31,135 | 0.00% |
| SPY240621C00481000 | 2024-04-22 2:43PM EDT | 481.00 | 29.00 | 0.00 | 0.00 | 0.00 | - | 20 | 251 | 0.00% |
| SPY240621C00482000 | 2024-04-22 1:48PM EDT | 482.00 | 27.85 | 0.00 | 0.00 | 0.00 | - | 6 | 416 | 0.00% |
| SPY240621C00483000 | 2024-04-22 2:39PM EDT | 483.00 | 28.18 | 0.00 | 0.00 | 0.00 | - | 7 | 150 | 0.00% |
| SPY240621C00484000 | 2024-04-22 9:46AM EDT | 484.00 | 24.01 | 0.00 | 0.00 | 0.00 | - | 6 | 228 | 0.00% |
| SPY240621C00485000 | 2024-04-23 4:01PM EDT | 485.00 | 30.35 | 0.00 | 0.00 | 0.00 | - | 10 | 29,808 | 0.00% |
| SPY240621C00486000 | 2024-04-23 4:01PM EDT | 486.00 | 26.15 | 0.00 | 0.00 | 0.00 | - | 24 | 109 | 0.00% |
| SPY240621C00487000 | 2024-04-23 3:52PM EDT | 487.00 | 27.22 | 0.00 | 0.00 | 0.00 | - | 9 | 910 | 0.00% |
| SPY240621C00488000 | 2024-04-23 2:58PM EDT | 488.00 | 26.33 | 0.00 | 0.00 | 0.00 | - | 1 | 303 | 0.00% |
| SPY240621C00489000 | 2024-04-22 1:11PM EDT | 489.00 | 21.22 | 0.00 | 0.00 | 0.00 | - | 8 | 231 | 0.00% |
| SPY240621C00490000 | 2024-04-23 3:57PM EDT | 490.00 | 24.40 | 0.00 | 0.00 | 0.00 | - | 246 | 54,343 | 0.00% |
| SPY240621C00491000 | 2024-04-23 10:30AM EDT | 491.00 | 23.54 | 0.00 | 0.00 | 0.00 | - | 46 | 407 | 0.00% |
| SPY240621C00492000 | 2024-04-23 3:41PM EDT | 492.00 | 23.27 | 0.00 | 0.00 | 0.00 | - | 35 | 714 | 0.00% |
| SPY240621C00493000 | 2024-04-23 3:25PM EDT | 493.00 | 22.30 | 0.00 | 0.00 | 0.00 | - | 11 | 10,152 | 0.00% |
| SPY240621C00494000 | 2024-04-23 3:54PM EDT | 494.00 | 21.50 | 0.00 | 0.00 | 0.00 | - | 10 | 744 | 0.00% |
| SPY240621C00495000 | 2024-04-23 4:12PM EDT | 495.00 | 21.06 | 0.00 | 0.00 | 0.00 | - | 165 | 32,692 | 0.00% |
| SPY240621C00496000 | 2024-04-23 3:58PM EDT | 496.00 | 19.72 | 0.00 | 0.00 | 0.00 | - | 78 | 753 | 0.00% |
| SPY240621C00497000 | 2024-04-23 4:12PM EDT | 497.00 | 19.59 | 0.00 | 0.00 | 0.00 | - | 68 | 2,394 | 0.00% |
| SPY240621C00498000 | 2024-04-23 3:52PM EDT | 498.00 | 18.64 | 0.00 | 0.00 | 0.00 | - | 153 | 1,551 | 0.00% |
| SPY240621C00499000 | 2024-04-23 3:40PM EDT | 499.00 | 17.99 | 0.00 | 0.00 | 0.00 | - | 71 | 1,940 | 0.00% |
| SPY240621C00500000 | 2024-04-23 4:12PM EDT | 500.00 | 17.35 | 0.00 | 0.00 | 0.00 | - | 1,276 | 57,650 | 0.00% |
| SPY240621C00501000 | 2024-04-23 3:11PM EDT | 501.00 | 16.38 | 0.00 | 0.00 | 0.00 | - | 149 | 3,273 | 0.00% |
| SPY240621C00502000 | 2024-04-23 3:51PM EDT | 502.00 | 15.84 | 0.00 | 0.00 | 0.00 | - | 537 | 6,177 | 0.00% |
| SPY240621C00503000 | 2024-04-23 3:57PM EDT | 503.00 | 14.93 | 0.00 | 0.00 | 0.00 | - | 2,297 | 4,616 | 0.00% |
| SPY240621C00504000 | 2024-04-23 4:03PM EDT | 504.00 | 14.48 | 0.00 | 0.00 | 0.00 | - | 527 | 3,734 | 0.00% |
| SPY240621C00505000 | 2024-04-23 4:09PM EDT | 505.00 | 13.97 | 0.00 | 0.00 | 0.00 | - | 1,343 | 25,112 | 0.00% |
| SPY240621C00506000 | 2024-04-23 4:09PM EDT | 506.00 | 13.31 | 0.00 | 0.00 | 0.00 | - | 756 | 3,779 | 0.05% |
| SPY240621C00507000 | 2024-04-23 4:03PM EDT | 507.00 | 12.70 | 0.00 | 0.00 | 0.00 | - | 345 | 4,813 | 0.20% |
| SPY240621C00508000 | 2024-04-23 3:57PM EDT | 508.00 | 11.81 | 0.00 | 0.00 | 0.00 | - | 393 | 3,086 | 0.39% |
| SPY240621C00509000 | 2024-04-23 4:09PM EDT | 509.00 | 11.52 | 0.00 | 0.00 | 0.00 | - | 2,417 | 4,087 | 0.39% |
| SPY240621C00510000 | 2024-04-23 4:09PM EDT | 510.00 | 11.01 | 0.00 | 0.00 | 0.00 | - | 1,903 | 33,741 | 0.39% |
| SPY240621C00511000 | 2024-04-23 4:03PM EDT | 511.00 | 10.33 | 0.00 | 0.00 | 0.00 | - | 517 | 4,518 | 0.78% |
| SPY240621C00512000 | 2024-04-23 4:01PM EDT | 512.00 | 9.86 | 0.00 | 0.00 | 0.00 | - | 400 | 7,265 | 0.78% |
| SPY240621C00513000 | 2024-04-23 4:03PM EDT | 513.00 | 9.28 | 0.00 | 0.00 | 0.00 | - | 1,045 | 5,031 | 0.78% |
| SPY240621C00514000 | 2024-04-23 4:03PM EDT | 514.00 | 8.93 | 0.00 | 0.00 | 0.00 | - | 397 | 2,728 | 0.78% |
| SPY240621C00515000 | 2024-04-23 4:02PM EDT | 515.00 | 8.32 | 0.00 | 0.00 | 0.00 | - | 943 | 21,729 | 0.78% |
| SPY240621C00516000 | 2024-04-23 4:08PM EDT | 516.00 | 7.90 | 0.00 | 0.00 | 0.00 | - | 189 | 2,302 | 1.56% |
| SPY240621C00517000 | 2024-04-23 3:53PM EDT | 517.00 | 7.41 | 0.00 | 0.00 | 0.00 | - | 206 | 6,541 | 1.56% |
| SPY240621C00518000 | 2024-04-23 4:02PM EDT | 518.00 | 7.00 | 0.00 | 0.00 | 0.00 | - | 331 | 6,399 | 1.56% |
| SPY240621C00519000 | 2024-04-23 4:11PM EDT | 519.00 | 6.66 | 0.00 | 0.00 | 0.00 | - | 433 | 2,792 | 1.56% |
| SPY240621C00520000 | 2024-04-23 4:09PM EDT | 520.00 | 6.26 | 0.00 | 0.00 | 0.00 | - | 1,228 | 23,646 | 1.56% |
| SPY240621C00521000 | 2024-04-23 3:57PM EDT | 521.00 | 5.66 | 0.00 | 0.00 | 0.00 | - | 512 | 4,195 | 1.56% |
| SPY240621C00522000 | 2024-04-23 4:10PM EDT | 522.00 | 5.50 | 0.00 | 0.00 | 0.00 | - | 626 | 10,459 | 1.56% |
| SPY240621C00523000 | 2024-04-23 3:52PM EDT | 523.00 | 5.10 | 0.00 | 0.00 | 0.00 | - | 619 | 3,615 | 1.56% |
| SPY240621C00524000 | 2024-04-23 4:11PM EDT | 524.00 | 4.80 | 0.00 | 0.00 | 0.00 | - | 1,208 | 4,614 | 1.56% |
| SPY240621C00525000 | 2024-04-23 3:59PM EDT | 525.00 | 4.35 | 0.00 | 0.00 | 0.00 | - | 2,443 | 15,670 | 1.56% |
| SPY240621C00526000 | 2024-04-23 3:52PM EDT | 526.00 | 4.13 | 0.00 | 0.00 | 0.00 | - | 670 | 3,551 | 1.56% |
| SPY240621C00527000 | 2024-04-23 4:13PM EDT | 527.00 | 3.93 | 0.00 | 0.00 | 0.00 | - | 419 | 6,403 | 3.13% |
| SPY240621C00528000 | 2024-04-23 3:53PM EDT | 528.00 | 3.54 | 0.00 | 0.00 | 0.00 | - | 443 | 2,126 | 3.13% |
| SPY240621C00529000 | 2024-04-23 3:52PM EDT | 529.00 | 3.30 | 0.00 | 0.00 | 0.00 | - | 1,435 | 2,675 | 3.13% |
| SPY240621C00530000 | 2024-04-23 4:00PM EDT | 530.00 | 3.02 | 0.00 | 0.00 | 0.00 | - | 1,945 | 21,121 | 3.13% |
| SPY240621C00531000 | 2024-04-23 3:57PM EDT | 531.00 | 2.75 | 0.00 | 0.00 | 0.00 | - | 1,397 | 2,447 | 3.13% |
| SPY240621C00532000 | 2024-04-23 3:53PM EDT | 532.00 | 2.60 | 0.00 | 0.00 | 0.00 | - | 538 | 2,286 | 3.13% |
| SPY240621C00533000 | 2024-04-23 3:55PM EDT | 533.00 | 2.40 | 0.00 | 0.00 | 0.00 | - | 697 | 2,224 | 3.13% |
| SPY240621C00534000 | 2024-04-23 3:59PM EDT | 534.00 | 2.15 | 0.00 | 0.00 | 0.00 | - | 465 | 1,880 | 3.13% |
| SPY240621C00535000 | 2024-04-23 4:00PM EDT | 535.00 | 2.04 | 0.00 | 0.00 | 0.00 | - | 651 | 11,005 | 3.13% |
| SPY240621C00536000 | 2024-04-23 3:56PM EDT | 536.00 | 1.81 | 0.00 | 0.00 | 0.00 | - | 445 | 6,399 | 3.13% |
| SPY240621C00537000 | 2024-04-23 3:57PM EDT | 537.00 | 1.66 | 0.00 | 0.00 | 0.00 | - | 274 | 1,392 | 3.13% |
| SPY240621C00538000 | 2024-04-23 3:56PM EDT | 538.00 | 1.52 | 0.00 | 0.00 | 0.00 | - | 490 | 2,273 | 3.13% |
| SPY240621C00539000 | 2024-04-23 3:55PM EDT | 539.00 | 1.43 | 0.00 | 0.00 | 0.00 | - | 140 | 1,493 | 3.13% |
| SPY240621C00540000 | 2024-04-23 4:03PM EDT | 540.00 | 1.29 | 0.00 | 0.00 | 0.00 | - | 474 | 20,810 | 3.13% |
| SPY240621C00541000 | 2024-04-23 3:55PM EDT | 541.00 | 1.18 | 0.00 | 0.00 | 0.00 | - | 120 | 1,063 | 3.13% |
| SPY240621C00542000 | 2024-04-23 3:47PM EDT | 542.00 | 1.08 | 0.00 | 0.00 | 0.00 | - | 326 | 2,047 | 3.13% |
| SPY240621C00543000 | 2024-04-23 3:55PM EDT | 543.00 | 0.99 | 0.00 | 0.00 | 0.00 | - | 355 | 1,025 | 3.13% |
| SPY240621C00544000 | 2024-04-23 3:55PM EDT | 544.00 | 0.89 | 0.00 | 0.00 | 0.00 | - | 84 | 1,494 | 3.13% |
| SPY240621C00545000 | 2024-04-23 3:57PM EDT | 545.00 | 0.78 | 0.00 | 0.00 | 0.00 | - | 891 | 32,616 | 3.13% |
| SPY240621C00546000 | 2024-04-23 3:55PM EDT | 546.00 | 0.74 | 0.00 | 0.00 | 0.00 | - | 158 | 3,321 | 3.13% |
| SPY240621C00547000 | 2024-04-23 1:57PM EDT | 547.00 | 0.78 | 0.00 | 0.00 | 0.00 | - | 98 | 1,751 | 3.13% |
| SPY240621C00548000 | 2024-04-23 3:27PM EDT | 548.00 | 0.62 | 0.00 | 0.00 | 0.00 | - | 356 | 1,202 | 3.13% |
| SPY240621C00549000 | 2024-04-23 2:59PM EDT | 549.00 | 0.57 | 0.00 | 0.00 | 0.00 | - | 5 | 1,420 | 3.13% |
| SPY240621C00550000 | 2024-04-23 3:59PM EDT | 550.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 1,380 | 23,768 | 3.13% |
| SPY240621C00551000 | 2024-04-23 3:20PM EDT | 551.00 | 0.46 | 0.00 | 0.00 | 0.00 | - | 135 | 4,470 | 3.13% |
| SPY240621C00552000 | 2024-04-23 1:49PM EDT | 552.00 | 0.49 | 0.00 | 0.00 | 0.00 | - | 3 | 1,598 | 6.25% |
| SPY240621C00555000 | 2024-04-23 3:55PM EDT | 555.00 | 0.32 | 0.00 | 0.00 | 0.00 | - | 1,342 | 17,456 | 6.25% |
| SPY240621C00560000 | 2024-04-23 4:03PM EDT | 560.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 337 | 15,820 | 6.25% |
| SPY240621C00565000 | 2024-04-23 3:04PM EDT | 565.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 291 | 18,867 | 6.25% |
| SPY240621C00570000 | 2024-04-23 3:42PM EDT | 570.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 217 | 8,118 | 6.25% |
| SPY240621C00575000 | 2024-04-23 3:54PM EDT | 575.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 39 | 14,500 | 6.25% |
| SPY240621C00580000 | 2024-04-23 1:06PM EDT | 580.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 5 | 17,384 | 6.25% |
| SPY240621C00585000 | 2024-04-23 12:32PM EDT | 585.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 212 | 7,105 | 6.25% |
| SPY240621C00590000 | 2024-04-23 11:49AM EDT | 590.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 78 | 8,273 | 6.25% |
| SPY240621C00595000 | 2024-04-23 9:59AM EDT | 595.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 5 | 6,233 | 6.25% |
| SPY240621C00600000 | 2024-04-23 12:42PM EDT | 600.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 149 | 71,929 | 6.25% |
| SPY240621C00605000 | 2024-04-23 3:17PM EDT | 605.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 5 | 6,381 | 6.25% |
| SPY240621C00610000 | 2024-04-23 2:47PM EDT | 610.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 4 | 2,830 | 12.50% |
| SPY240621C00615000 | 2024-04-19 3:47PM EDT | 615.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 4,468 | 12.50% |
| SPY240621C00620000 | 2024-04-23 12:42PM EDT | 620.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 5 | 7,507 | 12.50% |
| SPY240621C00625000 | 2024-04-22 9:56AM EDT | 625.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 3,240 | 12.50% |
| SPY240621C00630000 | 2024-04-23 11:16AM EDT | 630.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 7,150 | 12.50% |
| SPY240621C00635000 | 2024-04-23 2:08PM EDT | 635.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 15 | 13,168 | 12.50% |
| SPY240621C00640000 | 2024-04-23 9:49AM EDT | 640.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 100 | 2,428 | 12.50% |
| SPY240621C00645000 | 2024-04-23 11:11AM EDT | 645.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 1,161 | 12.50% |
| SPY240621C00650000 | 2024-04-23 12:52PM EDT | 650.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 8 | 1,792 | 12.50% |
| SPY240621C00655000 | 2024-04-16 9:33AM EDT | 655.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 25 | 252 | 12.50% |
| SPY240621C00660000 | 2024-04-18 12:39PM EDT | 660.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 695 | 12.50% |
| SPY240621C00665000 | 2024-04-08 9:42AM EDT | 665.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 413 | 12.50% |
| SPY240621C00670000 | 2024-04-23 11:17AM EDT | 670.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 1,222 | 12.50% |
| SPY240621C00675000 | 2024-04-11 10:09AM EDT | 675.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 15 | 5,646 | 12.50% |
| SPY240621C00680000 | 2024-04-18 2:37PM EDT | 680.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 31 | 8,207 | 12.50% |
PutsforJune 21, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240621P00180000 | 2024-04-23 2:36PM EDT | 180.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 135 | 6,839 | 50.00% |
| SPY240621P00185000 | 2024-04-23 9:53AM EDT | 185.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1,001 | 3,172 | 50.00% |
| SPY240621P00190000 | 2024-04-23 3:44PM EDT | 190.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 488 | 3,855 | 50.00% |
| SPY240621P00195000 | 2024-04-23 10:35AM EDT | 195.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 899 | 1,431 | 50.00% |
| SPY240621P00200000 | 2024-04-23 10:24AM EDT | 200.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 3 | 5,512 | 50.00% |
| SPY240621P00205000 | 2024-04-22 12:25PM EDT | 205.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 34 | 4,820 | 50.00% |
| SPY240621P00210000 | 2024-04-22 1:28PM EDT | 210.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1,028 | 2,667 | 50.00% |
| SPY240621P00215000 | 2024-04-23 11:14AM EDT | 215.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 16 | 5,489 | 50.00% |
| SPY240621P00220000 | 2024-04-23 2:59PM EDT | 220.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 356 | 6,186 | 50.00% |
| SPY240621P00225000 | 2024-04-23 4:09PM EDT | 225.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 245 | 1,272 | 50.00% |
| SPY240621P00230000 | 2024-04-23 1:31PM EDT | 230.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 30 | 1,633 | 50.00% |
| SPY240621P00235000 | 2024-04-23 10:05AM EDT | 235.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 100 | 3,420 | 25.00% |
| SPY240621P00240000 | 2024-04-23 10:23AM EDT | 240.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 11 | 3,322 | 25.00% |
| SPY240621P00245000 | 2024-04-23 10:37AM EDT | 245.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 3 | 2,092 | 25.00% |
| SPY240621P00250000 | 2024-04-23 3:12PM EDT | 250.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 6,669 | 25.00% |
| SPY240621P00255000 | 2024-04-23 10:27AM EDT | 255.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 41 | 1,020 | 25.00% |
| SPY240621P00260000 | 2024-04-23 10:37AM EDT | 260.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 56 | 13,681 | 25.00% |
| SPY240621P00265000 | 2024-04-22 2:18PM EDT | 265.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 69 | 3,069 | 25.00% |
| SPY240621P00270000 | 2024-04-23 10:38AM EDT | 270.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 57 | 13,771 | 25.00% |
| SPY240621P00275000 | 2024-04-23 2:33PM EDT | 275.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 42 | 4,822 | 25.00% |
| SPY240621P00280000 | 2024-04-22 9:43AM EDT | 280.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 2 | 8,656 | 25.00% |
| SPY240621P00285000 | 2024-04-19 2:43PM EDT | 285.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 2 | 4,994 | 25.00% |
| SPY240621P00290000 | 2024-04-22 11:20AM EDT | 290.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 5 | 10,443 | 25.00% |
| SPY240621P00295000 | 2024-04-22 11:56AM EDT | 295.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 6 | 5,284 | 25.00% |
| SPY240621P00300000 | 2024-04-23 2:59PM EDT | 300.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 703 | 37,327 | 25.00% |
| SPY240621P00305000 | 2024-04-19 12:24PM EDT | 305.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 13 | 5,993 | 25.00% |
| SPY240621P00310000 | 2024-04-23 2:59PM EDT | 310.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 6 | 4,625 | 25.00% |
| SPY240621P00315000 | 2024-04-23 9:57AM EDT | 315.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 1 | 3,254 | 25.00% |
| SPY240621P00320000 | 2024-04-22 3:47PM EDT | 320.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 8 | 16,677 | 25.00% |
| SPY240621P00325000 | 2024-04-23 3:31PM EDT | 325.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 17 | 12,113 | 25.00% |
| SPY240621P00330000 | 2024-04-23 11:13AM EDT | 330.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 13 | 43,462 | 25.00% |
| SPY240621P00335000 | 2024-04-23 4:11PM EDT | 335.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 26 | 16,124 | 25.00% |
| SPY240621P00340000 | 2024-04-23 3:56PM EDT | 340.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 22 | 11,291 | 25.00% |
| SPY240621P00345000 | 2024-04-23 9:48AM EDT | 345.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 1 | 50,682 | 25.00% |
| SPY240621P00350000 | 2024-04-23 11:45AM EDT | 350.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 880 | 43,580 | 12.50% |
| SPY240621P00355000 | 2024-04-23 3:41PM EDT | 355.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 46 | 7,665 | 12.50% |
| SPY240621P00360000 | 2024-04-23 1:26PM EDT | 360.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 17 | 22,087 | 12.50% |
| SPY240621P00365000 | 2024-04-23 3:34PM EDT | 365.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | 13 | 18,204 | 12.50% |
| SPY240621P00370000 | 2024-04-23 4:11PM EDT | 370.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 690 | 16,515 | 12.50% |
| SPY240621P00375000 | 2024-04-23 4:11PM EDT | 375.00 | 0.27 | 0.00 | 0.00 | 0.00 | - | 2,262 | 25,453 | 12.50% |
| SPY240621P00380000 | 2024-04-23 2:35PM EDT | 380.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 15 | 10,780 | 12.50% |
| SPY240621P00385000 | 2024-04-23 4:10PM EDT | 385.00 | 0.32 | 0.00 | 0.00 | 0.00 | - | 1,411 | 23,088 | 12.50% |
| SPY240621P00390000 | 2024-04-23 2:59PM EDT | 390.00 | 0.34 | 0.00 | 0.00 | 0.00 | - | 24 | 108,771 | 12.50% |
| SPY240621P00395000 | 2024-04-23 3:22PM EDT | 395.00 | 0.38 | 0.00 | 0.00 | 0.00 | - | 14 | 29,837 | 12.50% |
| SPY240621P00400000 | 2024-04-23 4:10PM EDT | 400.00 | 0.41 | 0.00 | 0.00 | 0.00 | - | 1,456 | 64,035 | 12.50% |
| SPY240621P00405000 | 2024-04-23 4:13PM EDT | 405.00 | 0.44 | 0.00 | 0.00 | 0.00 | - | 11 | 27,116 | 12.50% |
| SPY240621P00410000 | 2024-04-23 3:59PM EDT | 410.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 93 | 27,439 | 12.50% |
| SPY240621P00412000 | 2024-04-23 3:39PM EDT | 412.00 | 0.51 | 0.00 | 0.00 | 0.00 | - | 23 | 2,075 | 12.50% |
| SPY240621P00413000 | 2024-04-23 9:55AM EDT | 413.00 | 0.57 | 0.00 | 0.00 | 0.00 | - | 3 | 3,173 | 12.50% |
| SPY240621P00414000 | 2024-04-23 11:09AM EDT | 414.00 | 0.57 | 0.00 | 0.00 | 0.00 | - | 82 | 724 | 12.50% |
| SPY240621P00415000 | 2024-04-23 4:00PM EDT | 415.00 | 0.53 | 0.00 | 0.00 | 0.00 | - | 100 | 20,721 | 12.50% |
| SPY240621P00416000 | 2024-04-23 2:46PM EDT | 416.00 | 0.53 | 0.00 | 0.00 | 0.00 | - | 2 | 751 | 12.50% |
| SPY240621P00417000 | 2024-04-19 3:43PM EDT | 417.00 | 1.25 | 0.00 | 0.00 | 0.00 | - | 1 | 2,479 | 12.50% |
| SPY240621P00418000 | 2024-04-22 3:38PM EDT | 418.00 | 0.77 | 0.00 | 0.00 | 0.00 | - | 1 | 1,355 | 12.50% |
| SPY240621P00419000 | 2024-04-23 10:22AM EDT | 419.00 | 0.62 | 0.00 | 0.00 | 0.00 | - | 2 | 2,660 | 12.50% |
| SPY240621P00420000 | 2024-04-23 4:05PM EDT | 420.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 10,041 | 46,779 | 12.50% |
| SPY240621P00421000 | 2024-04-22 12:38PM EDT | 421.00 | 0.91 | 0.00 | 0.00 | 0.00 | - | 2 | 6,492 | 12.50% |
| SPY240621P00422000 | 2024-04-22 12:30PM EDT | 422.00 | 0.94 | 0.00 | 0.00 | 0.00 | - | 13 | 8,135 | 12.50% |
| SPY240621P00423000 | 2024-04-22 9:49AM EDT | 423.00 | 1.04 | 0.00 | 0.00 | 0.00 | - | 3 | 4,905 | 6.25% |
| SPY240621P00424000 | 2024-04-22 1:05PM EDT | 424.00 | 0.93 | 0.00 | 0.00 | 0.00 | - | 5 | 2,392 | 6.25% |
| SPY240621P00425000 | 2024-04-23 3:23PM EDT | 425.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 1,593 | 29,322 | 6.25% |
| SPY240621P00426000 | 2024-04-23 11:11AM EDT | 426.00 | 0.71 | 0.00 | 0.00 | 0.00 | - | 12 | 1,400 | 6.25% |
| SPY240621P00427000 | 2024-04-23 9:30AM EDT | 427.00 | 0.82 | 0.00 | 0.00 | 0.00 | - | 1 | 1,365 | 6.25% |
| SPY240621P00428000 | 2024-04-22 2:12PM EDT | 428.00 | 0.91 | 0.00 | 0.00 | 0.00 | - | 2 | 3,462 | 6.25% |
| SPY240621P00429000 | 2024-04-23 9:38AM EDT | 429.00 | 0.85 | 0.00 | 0.00 | 0.00 | - | 1 | 2,308 | 6.25% |
| SPY240621P00430000 | 2024-04-23 3:57PM EDT | 430.00 | 0.73 | 0.00 | 0.00 | 0.00 | - | 1,067 | 92,449 | 6.25% |
| SPY240621P00431000 | 2024-04-22 12:47PM EDT | 431.00 | 1.13 | 0.00 | 0.00 | 0.00 | - | 3 | 3,627 | 6.25% |
| SPY240621P00432000 | 2024-04-23 3:55PM EDT | 432.00 | 0.77 | 0.00 | 0.00 | 0.00 | - | 31 | 851 | 6.25% |
| SPY240621P00433000 | 2024-04-23 3:57PM EDT | 433.00 | 0.79 | 0.00 | 0.00 | 0.00 | - | 8 | 1,524 | 6.25% |
| SPY240621P00434000 | 2024-04-23 3:55PM EDT | 434.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 92 | 3,722 | 6.25% |
| SPY240621P00435000 | 2024-04-23 3:56PM EDT | 435.00 | 0.82 | 0.00 | 0.00 | 0.00 | - | 452 | 65,246 | 6.25% |
| SPY240621P00436000 | 2024-04-23 3:59PM EDT | 436.00 | 0.85 | 0.00 | 0.00 | 0.00 | - | 120 | 1,542 | 6.25% |
| SPY240621P00437000 | 2024-04-23 3:55PM EDT | 437.00 | 0.86 | 0.00 | 0.00 | 0.00 | - | 98 | 2,045 | 6.25% |
| SPY240621P00438000 | 2024-04-23 3:49PM EDT | 438.00 | 0.88 | 0.00 | 0.00 | 0.00 | - | 257 | 1,348 | 6.25% |
| SPY240621P00439000 | 2024-04-23 3:48PM EDT | 439.00 | 0.91 | 0.00 | 0.00 | 0.00 | - | 101 | 1,611 | 6.25% |
| SPY240621P00440000 | 2024-04-23 3:55PM EDT | 440.00 | 0.93 | 0.00 | 0.00 | 0.00 | - | 1,599 | 64,932 | 6.25% |
| SPY240621P00441000 | 2024-04-23 3:47PM EDT | 441.00 | 0.96 | 0.00 | 0.00 | 0.00 | - | 98 | 2,736 | 6.25% |
| SPY240621P00442000 | 2024-04-23 3:59PM EDT | 442.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 571 | 4,498 | 6.25% |
| SPY240621P00443000 | 2024-04-23 3:49PM EDT | 443.00 | 1.01 | 0.00 | 0.00 | 0.00 | - | 125 | 3,189 | 6.25% |
| SPY240621P00444000 | 2024-04-23 3:49PM EDT | 444.00 | 1.04 | 0.00 | 0.00 | 0.00 | - | 93 | 4,147 | 6.25% |
| SPY240621P00445000 | 2024-04-23 3:58PM EDT | 445.00 | 1.09 | 0.00 | 0.00 | 0.00 | - | 1,358 | 27,639 | 6.25% |
| SPY240621P00446000 | 2024-04-23 3:49PM EDT | 446.00 | 1.10 | 0.00 | 0.00 | 0.00 | - | 91 | 3,201 | 6.25% |
| SPY240621P00447000 | 2024-04-23 3:54PM EDT | 447.00 | 1.13 | 0.00 | 0.00 | 0.00 | - | 28 | 2,869 | 6.25% |
| SPY240621P00448000 | 2024-04-23 3:48PM EDT | 448.00 | 1.17 | 0.00 | 0.00 | 0.00 | - | 80 | 2,936 | 6.25% |
| SPY240621P00449000 | 2024-04-23 3:48PM EDT | 449.00 | 1.20 | 0.00 | 0.00 | 0.00 | - | 92 | 13,437 | 6.25% |
| SPY240621P00450000 | 2024-04-23 3:59PM EDT | 450.00 | 1.25 | 0.00 | 0.00 | 0.00 | - | 2,061 | 45,405 | 6.25% |
| SPY240621P00451000 | 2024-04-23 3:55PM EDT | 451.00 | 1.27 | 0.00 | 0.00 | 0.00 | - | 48 | 11,428 | 6.25% |
| SPY240621P00452000 | 2024-04-23 3:57PM EDT | 452.00 | 1.33 | 0.00 | 0.00 | 0.00 | - | 198 | 2,875 | 6.25% |
| SPY240621P00453000 | 2024-04-23 4:04PM EDT | 453.00 | 1.35 | 0.00 | 0.00 | 0.00 | - | 18 | 10,365 | 6.25% |
| SPY240621P00454000 | 2024-04-16 1:21PM EDT | 454.00 | 1.40 | 0.00 | 0.00 | 0.00 | - | 137 | 2,791 | 6.25% |
| SPY240621P00455000 | 2024-04-23 3:55PM EDT | 455.00 | 1.44 | 0.00 | 0.00 | 0.00 | - | 1,362 | 69,092 | 6.25% |
| SPY240621P00456000 | 2024-04-23 3:55PM EDT | 456.00 | 1.49 | 0.00 | 0.00 | 0.00 | - | 587 | 5,373 | 6.25% |
| SPY240621P00457000 | 2024-04-23 3:59PM EDT | 457.00 | 1.56 | 0.00 | 0.00 | 0.00 | - | 69 | 2,827 | 6.25% |
| SPY240621P00458000 | 2024-04-23 3:49PM EDT | 458.00 | 1.59 | 0.00 | 0.00 | 0.00 | - | 163 | 2,080 | 6.25% |
| SPY240621P00459000 | 2024-04-23 3:48PM EDT | 459.00 | 1.65 | 0.00 | 0.00 | 0.00 | - | 125 | 2,951 | 6.25% |
| SPY240621P00460000 | 2024-04-23 4:13PM EDT | 460.00 | 1.68 | 0.00 | 0.00 | 0.00 | - | 910 | 71,747 | 6.25% |
| SPY240621P00461000 | 2024-04-23 3:59PM EDT | 461.00 | 1.78 | 0.00 | 0.00 | 0.00 | - | 114 | 2,131 | 6.25% |
| SPY240621P00462000 | 2024-04-23 4:10PM EDT | 462.00 | 1.81 | 0.00 | 0.00 | 0.00 | - | 248 | 3,868 | 6.25% |
| SPY240621P00463000 | 2024-04-23 3:48PM EDT | 463.00 | 1.88 | 0.00 | 0.00 | 0.00 | - | 159 | 2,018 | 6.25% |
| SPY240621P00464000 | 2024-04-23 4:11PM EDT | 464.00 | 1.92 | 0.00 | 0.00 | 0.00 | - | 156 | 2,638 | 6.25% |
| SPY240621P00465000 | 2024-04-23 4:05PM EDT | 465.00 | 2.02 | 0.00 | 0.00 | 0.00 | - | 920 | 23,265 | 3.13% |
| SPY240621P00466000 | 2024-04-23 3:59PM EDT | 466.00 | 2.07 | 0.00 | 0.00 | 0.00 | - | 1,204 | 5,663 | 3.13% |
| SPY240621P00467000 | 2024-04-23 3:51PM EDT | 467.00 | 2.16 | 0.00 | 0.00 | 0.00 | - | 351 | 2,414 | 3.13% |
| SPY240621P00468000 | 2024-04-23 3:49PM EDT | 468.00 | 2.24 | 0.00 | 0.00 | 0.00 | - | 318 | 3,421 | 3.13% |
| SPY240621P00469000 | 2024-04-23 3:47PM EDT | 469.00 | 2.33 | 0.00 | 0.00 | 0.00 | - | 273 | 2,596 | 3.13% |
| SPY240621P00470000 | 2024-04-23 4:13PM EDT | 470.00 | 2.36 | 0.00 | 0.00 | 0.00 | - | 25,158 | 82,262 | 3.13% |
| SPY240621P00471000 | 2024-04-23 3:48PM EDT | 471.00 | 2.51 | 0.00 | 0.00 | 0.00 | - | 185 | 5,929 | 3.13% |
| SPY240621P00472000 | 2024-04-23 3:47PM EDT | 472.00 | 2.60 | 0.00 | 0.00 | 0.00 | - | 298 | 1,928 | 3.13% |
| SPY240621P00473000 | 2024-04-23 4:14PM EDT | 473.00 | 2.62 | 0.00 | 0.00 | 0.00 | - | 18,573 | 8,216 | 3.13% |
| SPY240621P00474000 | 2024-04-23 3:49PM EDT | 474.00 | 2.79 | 0.00 | 0.00 | 0.00 | - | 191 | 1,650 | 3.13% |
| SPY240621P00475000 | 2024-04-23 3:58PM EDT | 475.00 | 2.95 | 0.00 | 0.00 | 0.00 | - | 3,130 | 41,996 | 3.13% |
| SPY240621P00476000 | 2024-04-23 3:59PM EDT | 476.00 | 3.05 | 0.00 | 0.00 | 0.00 | - | 180 | 2,370 | 3.13% |
| SPY240621P00477000 | 2024-04-23 4:14PM EDT | 477.00 | 3.07 | 0.00 | 0.00 | 0.00 | - | 32,332 | 30,375 | 3.13% |
| SPY240621P00478000 | 2024-04-23 3:55PM EDT | 478.00 | 3.24 | 0.00 | 0.00 | 0.00 | - | 684 | 2,897 | 3.13% |
| SPY240621P00479000 | 2024-04-23 3:59PM EDT | 479.00 | 3.40 | 0.00 | 0.00 | 0.00 | - | 273 | 2,383 | 3.13% |
| SPY240621P00480000 | 2024-04-23 4:14PM EDT | 480.00 | 3.44 | 0.00 | 0.00 | 0.00 | - | 2,848 | 44,097 | 3.13% |
| SPY240621P00481000 | 2024-04-23 3:59PM EDT | 481.00 | 3.69 | 0.00 | 0.00 | 0.00 | - | 476 | 2,973 | 3.13% |
| SPY240621P00482000 | 2024-04-23 3:57PM EDT | 482.00 | 3.84 | 0.00 | 0.00 | 0.00 | - | 371 | 3,532 | 3.13% |
| SPY240621P00483000 | 2024-04-23 4:11PM EDT | 483.00 | 3.90 | 0.00 | 0.00 | 0.00 | - | 366 | 4,782 | 3.13% |
| SPY240621P00484000 | 2024-04-23 4:03PM EDT | 484.00 | 4.01 | 0.00 | 0.00 | 0.00 | - | 735 | 3,827 | 3.13% |
| SPY240621P00485000 | 2024-04-23 4:04PM EDT | 485.00 | 4.22 | 0.00 | 0.00 | 0.00 | - | 1,707 | 23,340 | 3.13% |
| SPY240621P00486000 | 2024-04-23 4:00PM EDT | 486.00 | 4.42 | 0.00 | 0.00 | 0.00 | - | 1,093 | 2,703 | 1.56% |
| SPY240621P00487000 | 2024-04-23 3:59PM EDT | 487.00 | 4.62 | 0.00 | 0.00 | 0.00 | - | 403 | 3,234 | 1.56% |
| SPY240621P00488000 | 2024-04-23 3:49PM EDT | 488.00 | 4.78 | 0.00 | 0.00 | 0.00 | - | 259 | 4,777 | 1.56% |
| SPY240621P00489000 | 2024-04-23 4:00PM EDT | 489.00 | 4.98 | 0.00 | 0.00 | 0.00 | - | 953 | 12,877 | 1.56% |
| SPY240621P00490000 | 2024-04-23 4:08PM EDT | 490.00 | 5.17 | 0.00 | 0.00 | 0.00 | - | 4,977 | 59,154 | 1.56% |
| SPY240621P00491000 | 2024-04-23 3:57PM EDT | 491.00 | 5.47 | 0.00 | 0.00 | 0.00 | - | 669 | 8,659 | 1.56% |
| SPY240621P00492000 | 2024-04-23 4:00PM EDT | 492.00 | 5.60 | 0.00 | 0.00 | 0.00 | - | 1,539 | 3,255 | 1.56% |
| SPY240621P00493000 | 2024-04-23 4:11PM EDT | 493.00 | 5.80 | 0.00 | 0.00 | 0.00 | - | 892 | 16,193 | 1.56% |
| SPY240621P00494000 | 2024-04-23 4:09PM EDT | 494.00 | 6.01 | 0.00 | 0.00 | 0.00 | - | 1,254 | 15,965 | 1.56% |
| SPY240621P00495000 | 2024-04-23 4:14PM EDT | 495.00 | 6.23 | 0.00 | 0.00 | 0.00 | - | 1,424 | 34,356 | 1.56% |
| SPY240621P00496000 | 2024-04-23 4:01PM EDT | 496.00 | 6.60 | 0.00 | 0.00 | 0.00 | - | 459 | 7,185 | 1.56% |
| SPY240621P00497000 | 2024-04-23 3:59PM EDT | 497.00 | 6.98 | 0.00 | 0.00 | 0.00 | - | 611 | 17,058 | 0.78% |
| SPY240621P00498000 | 2024-04-23 3:59PM EDT | 498.00 | 7.25 | 0.00 | 0.00 | 0.00 | - | 555 | 20,307 | 0.78% |
| SPY240621P00499000 | 2024-04-23 3:57PM EDT | 499.00 | 7.58 | 0.00 | 0.00 | 0.00 | - | 392 | 6,025 | 0.78% |
| SPY240621P00500000 | 2024-04-23 4:14PM EDT | 500.00 | 7.64 | 0.00 | 0.00 | 0.00 | - | 25,655 | 54,456 | 0.78% |
| SPY240621P00501000 | 2024-04-23 4:14PM EDT | 501.00 | 7.96 | 0.00 | 0.00 | 0.00 | - | 489 | 7,796 | 0.78% |
| SPY240621P00502000 | 2024-04-23 4:06PM EDT | 502.00 | 8.40 | 0.00 | 0.00 | 0.00 | - | 818 | 3,310 | 0.39% |
| SPY240621P00503000 | 2024-04-23 4:04PM EDT | 503.00 | 8.72 | 0.00 | 0.00 | 0.00 | - | 8,122 | 10,461 | 0.39% |
| SPY240621P00504000 | 2024-04-23 4:01PM EDT | 504.00 | 9.14 | 0.00 | 0.00 | 0.00 | - | 981 | 2,223 | 0.20% |
| SPY240621P00505000 | 2024-04-23 4:13PM EDT | 505.00 | 9.38 | 0.00 | 0.00 | 0.00 | - | 4,725 | 15,361 | 0.10% |
| SPY240621P00506000 | 2024-04-23 4:14PM EDT | 506.00 | 9.79 | 0.00 | 0.00 | 0.00 | - | 878 | 7,709 | 0.00% |
| SPY240621P00507000 | 2024-04-23 4:03PM EDT | 507.00 | 10.31 | 0.00 | 0.00 | 0.00 | - | 338 | 5,767 | 0.00% |
| SPY240621P00508000 | 2024-04-23 4:00PM EDT | 508.00 | 10.72 | 0.00 | 0.00 | 0.00 | - | 479 | 3,336 | 0.00% |
| SPY240621P00509000 | 2024-04-23 4:05PM EDT | 509.00 | 11.16 | 0.00 | 0.00 | 0.00 | - | 3,089 | 5,463 | 0.00% |
| SPY240621P00510000 | 2024-04-23 4:14PM EDT | 510.00 | 11.50 | 0.00 | 0.00 | 0.00 | - | 802 | 31,032 | 0.00% |
| SPY240621P00511000 | 2024-04-23 4:08PM EDT | 511.00 | 12.09 | 0.00 | 0.00 | 0.00 | - | 416 | 2,234 | 0.00% |
| SPY240621P00512000 | 2024-04-23 4:03PM EDT | 512.00 | 12.60 | 0.00 | 0.00 | 0.00 | - | 34 | 2,919 | 0.00% |
| SPY240621P00513000 | 2024-04-23 4:07PM EDT | 513.00 | 13.10 | 0.00 | 0.00 | 0.00 | - | 195 | 2,618 | 0.00% |
| SPY240621P00514000 | 2024-04-23 4:04PM EDT | 514.00 | 13.65 | 0.00 | 0.00 | 0.00 | - | 219 | 2,649 | 0.00% |
| SPY240621P00515000 | 2024-04-23 4:03PM EDT | 515.00 | 14.23 | 0.00 | 0.00 | 0.00 | - | 81 | 9,065 | 0.00% |
| SPY240621P00516000 | 2024-04-23 3:01PM EDT | 516.00 | 14.83 | 0.00 | 0.00 | 0.00 | - | 13 | 2,703 | 0.00% |
| SPY240621P00517000 | 2024-04-23 1:40PM EDT | 517.00 | 15.62 | 0.00 | 0.00 | 0.00 | - | 4 | 2,511 | 0.00% |
| SPY240621P00518000 | 2024-04-23 3:50PM EDT | 518.00 | 15.69 | 0.00 | 0.00 | 0.00 | - | 164 | 3,959 | 0.00% |
| SPY240621P00519000 | 2024-04-23 12:44PM EDT | 519.00 | 16.96 | 0.00 | 0.00 | 0.00 | - | 1 | 7,054 | 0.00% |
| SPY240621P00520000 | 2024-04-23 4:02PM EDT | 520.00 | 17.33 | 0.00 | 0.00 | 0.00 | - | 115 | 16,471 | 0.00% |
| SPY240621P00521000 | 2024-04-23 9:49AM EDT | 521.00 | 19.99 | 0.00 | 0.00 | 0.00 | - | 1 | 5,428 | 0.00% |
| SPY240621P00522000 | 2024-04-23 3:40PM EDT | 522.00 | 18.59 | 0.00 | 0.00 | 0.00 | - | 12 | 2,185 | 0.00% |
| SPY240621P00523000 | 2024-04-23 2:08PM EDT | 523.00 | 19.19 | 0.00 | 0.00 | 0.00 | - | 3 | 3,724 | 0.00% |
| SPY240621P00524000 | 2024-04-23 2:45PM EDT | 524.00 | 19.89 | 0.00 | 0.00 | 0.00 | - | 3 | 4,632 | 0.00% |
| SPY240621P00525000 | 2024-04-23 3:50PM EDT | 525.00 | 20.60 | 0.00 | 0.00 | 0.00 | - | 44 | 6,183 | 0.00% |
| SPY240621P00526000 | 2024-04-23 2:06PM EDT | 526.00 | 21.44 | 0.00 | 0.00 | 0.00 | - | 2 | 4,743 | 0.00% |
| SPY240621P00527000 | 2024-04-23 3:37PM EDT | 527.00 | 22.14 | 0.00 | 0.00 | 0.00 | - | 22 | 4,508 | 0.00% |
| SPY240621P00528000 | 2024-04-23 12:47PM EDT | 528.00 | 23.50 | 0.00 | 0.00 | 0.00 | - | 16 | 2,226 | 0.00% |
| SPY240621P00529000 | 2024-04-23 10:31AM EDT | 529.00 | 24.85 | 0.00 | 0.00 | 0.00 | - | 1 | 3,561 | 0.00% |
| SPY240621P00530000 | 2024-04-23 3:57PM EDT | 530.00 | 25.19 | 0.00 | 0.00 | 0.00 | - | 150 | 4,185 | 0.00% |
| SPY240621P00531000 | 2024-04-23 3:21PM EDT | 531.00 | 25.98 | 0.00 | 0.00 | 0.00 | - | 6 | 506 | 0.00% |
| SPY240621P00532000 | 2024-04-22 3:19PM EDT | 532.00 | 30.91 | 0.00 | 0.00 | 0.00 | - | 160 | 83 | 0.00% |
| SPY240621P00533000 | 2024-04-22 3:22PM EDT | 533.00 | 32.05 | 0.00 | 0.00 | 0.00 | - | 30 | 14 | 0.00% |
| SPY240621P00534000 | 2024-04-19 2:44PM EDT | 534.00 | 39.41 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY240621P00535000 | 2024-04-22 3:21PM EDT | 535.00 | 34.11 | 0.00 | 0.00 | 0.00 | - | 21 | 15 | 0.00% |
| SPY240621P00536000 | 2024-04-16 12:54PM EDT | 536.00 | 31.53 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPY240621P00537000 | 2024-04-18 10:48AM EDT | 537.00 | 33.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY240621P00538000 | 2024-04-18 2:36PM EDT | 538.00 | 39.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY240621P00539000 | 2024-04-17 4:02PM EDT | 539.00 | 38.61 | 0.00 | 0.00 | 0.00 | - | 12,379 | 0 | 0.00% |
| SPY240621P00540000 | 2024-04-23 2:12PM EDT | 540.00 | 34.16 | 0.00 | 0.00 | 0.00 | - | 11 | 5 | 0.00% |
| SPY240621P00541000 | 2024-04-18 9:33AM EDT | 541.00 | 39.67 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY240621P00542000 | 2024-04-17 4:03PM EDT | 542.00 | 41.31 | 0.00 | 0.00 | 0.00 | - | 870 | 0 | 0.00% |
| SPY240621P00543000 | 2024-04-18 10:39AM EDT | 543.00 | 40.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY240621P00544000 | 2024-04-17 4:02PM EDT | 544.00 | 43.61 | 0.00 | 0.00 | 0.00 | - | 4,471 | 0 | 0.00% |
| SPY240621P00545000 | 2024-04-17 4:02PM EDT | 545.00 | 44.61 | 0.00 | 0.00 | 0.00 | - | 5,210 | 0 | 0.00% |
| SPY240621P00546000 | 2024-04-10 10:57AM EDT | 546.00 | 32.07 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| SPY240621P00547000 | 2024-04-10 3:51PM EDT | 547.00 | 32.98 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 0.00% |
| SPY240621P00548000 | 2024-04-10 2:29PM EDT | 548.00 | 34.69 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPY240621P00549000 | 2024-04-12 10:07AM EDT | 549.00 | 34.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY240621P00550000 | 2024-04-22 3:15PM EDT | 550.00 | 49.20 | 0.00 | 0.00 | 0.00 | - | 5 | 2 | 0.00% |
| SPY240621P00551000 | 2024-04-01 9:53AM EDT | 551.00 | 27.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPY240621P00552000 | 2024-04-22 11:10AM EDT | 552.00 | 56.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPY240621P00555000 | 2024-04-23 3:47PM EDT | 555.00 | 49.53 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| SPY240621P00560000 | 2024-04-17 3:54PM EDT | 560.00 | 58.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY240621P00565000 | 2024-03-28 1:07PM EDT | 565.00 | 41.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPY240621P00570000 | 2024-04-11 10:56AM EDT | 570.00 | 56.31 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| SPY240621P00575000 | 2024-04-01 9:42AM EDT | 575.00 | 50.74 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPY240621P00580000 | 2024-04-22 3:41PM EDT | 580.00 | 80.54 | 0.00 | 0.00 | 0.00 | - | 6 | 4 | 0.00% |
| SPY240621P00585000 | 2024-04-17 3:21PM EDT | 585.00 | 83.81 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| SPY240621P00590000 | 2024-03-18 3:57PM EDT | 590.00 | 77.43 | 89.09 | 89.85 | 0.00 | - | 10 | 0 | 35.43% |
| SPY240621P00595000 | 2024-04-17 3:47PM EDT | 595.00 | 93.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY240621P00600000 | 2024-04-19 11:48AM EDT | 600.00 | 101.74 | 0.00 | 0.00 | 0.00 | - | 20 | 1 | 0.00% |
| SPY240621P00605000 | 2024-04-17 3:54PM EDT | 605.00 | 103.39 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY240621P00610000 | 2024-04-01 3:43PM EDT | 610.00 | 87.87 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY240621P00615000 | 2024-04-09 3:59PM EDT | 615.00 | 95.81 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPY240621P00620000 | 2024-03-26 4:05PM EDT | 620.00 | 100.96 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY240621P00625000 | 2023-11-09 3:37PM EDT | 625.00 | 190.91 | 164.42 | 167.93 | 0.00 | - | - | 0 | 105.73% |
| SPY240621P00630000 | 2024-04-19 2:58PM EDT | 630.00 | 135.07 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPY240621P00635000 | 2024-04-18 12:14PM EDT | 635.00 | 132.35 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPY240621P00640000 | 2024-04-18 12:11PM EDT | 640.00 | 137.32 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPY240621P00645000 | 2023-11-09 4:28PM EDT | 645.00 | 211.07 | 184.40 | 187.91 | 0.00 | - | - | 0 | 111.63% |
| SPY240621P00650000 | 2024-03-15 1:05PM EDT | 650.00 | 141.46 | 138.37 | 139.56 | 0.00 | - | 2 | 0 | 0.00% |
| SPY240621P00655000 | 2023-11-09 4:50PM EDT | 655.00 | 220.98 | 194.39 | 197.90 | 0.00 | - | - | 0 | 114.45% |
| SPY240621P00660000 | 2023-11-09 4:39PM EDT | 660.00 | 226.48 | 199.38 | 202.89 | 0.00 | - | 150 | 0 | 115.82% |
| SPY240621P00665000 | 2023-11-09 4:29PM EDT | 665.00 | 231.22 | 204.38 | 207.89 | 0.00 | - | - | 0 | 117.19% |
| SPY240621P00670000 | 2023-11-09 4:38PM EDT | 670.00 | 236.20 | 209.37 | 212.88 | 0.00 | - | - | 0 | 118.52% |
| SPY240621P00675000 | 2024-03-11 2:08PM EDT | 675.00 | 164.56 | 161.08 | 162.04 | 0.00 | - | 13 | 0 | 0.00% |
| SPY240621P00680000 | 2024-03-15 10:03AM EDT | 680.00 | 169.93 | 168.37 | 169.55 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.