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:
CallsforJune 28, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240628C00300000 | 2024-04-23 2:23PM EDT | 300.00 | 208.72 | 210.39 | 211.19 | 0.00 | - | 2 | 16 | 76.76% |
| SPY240628C00305000 | 2024-03-11 3:55PM EDT | 305.00 | 209.33 | 211.46 | 212.54 | 0.00 | - | 2 | 2 | 100.73% |
| SPY240628C00310000 | 2024-03-26 11:28AM EDT | 310.00 | 215.50 | 191.10 | 192.02 | 0.00 | - | 1 | 1 | 0.00% |
| SPY240628C00315000 | 2024-03-14 11:14AM EDT | 315.00 | 203.85 | 198.62 | 200.33 | 0.00 | - | 2 | 171 | 87.07% |
| SPY240628C00320000 | 2024-03-19 9:49AM EDT | 320.00 | 196.63 | 182.45 | 183.15 | 0.00 | - | 4 | 41 | 0.00% |
| SPY240628C00325000 | 2024-02-07 4:28PM EDT | 325.00 | 178.85 | 191.00 | 191.95 | 0.00 | - | 8 | 19 | 89.11% |
| SPY240628C00330000 | 2024-04-10 3:35PM EDT | 330.00 | 187.48 | 180.69 | 181.46 | 0.00 | - | 3 | 8 | 66.32% |
| SPY240628C00335000 | 2024-02-21 12:13PM EDT | 335.00 | 166.38 | 190.63 | 191.28 | 0.00 | - | 1 | 10 | 108.78% |
| SPY240628C00340000 | 2024-04-24 3:31PM EDT | 340.00 | 169.05 | 170.79 | 171.56 | 0.00 | - | 2 | 66 | 62.96% |
| SPY240628C00345000 | 2024-03-25 12:17PM EDT | 345.00 | 180.63 | 160.52 | 163.64 | 0.00 | - | 2 | 102 | 42.63% |
| SPY240628C00350000 | 2024-04-22 9:30AM EDT | 350.00 | 151.40 | 160.90 | 161.66 | 0.00 | - | 12 | 232 | 59.67% |
| SPY240628C00355000 | 2024-02-06 4:50PM EDT | 355.00 | 144.66 | 162.58 | 165.97 | 0.00 | - | 2 | 6 | 82.58% |
| SPY240628C00360000 | 2024-02-14 4:36PM EDT | 360.00 | 144.05 | 155.62 | 156.37 | 0.00 | - | 13 | 144 | 71.69% |
| SPY240628C00365000 | 2024-04-25 3:30PM EDT | 365.00 | 142.33 | 146.07 | 146.82 | 0.00 | - | 2 | 56 | 54.83% |
| SPY240628C00370000 | 2024-03-21 1:04PM EDT | 370.00 | 158.96 | 128.73 | 129.52 | 0.00 | - | 6 | 204 | 0.00% |
| SPY240628C00375000 | 2024-04-25 3:30PM EDT | 375.00 | 132.53 | 136.19 | 136.93 | 0.00 | - | 2 | 457 | 51.65% |
| SPY240628C00380000 | 2024-04-16 1:17PM EDT | 380.00 | 129.15 | 131.25 | 131.99 | 0.00 | - | 1,048 | 1,122 | 50.07% |
| SPY240628C00385000 | 2024-04-25 3:34PM EDT | 385.00 | 122.40 | 126.31 | 127.05 | 0.00 | - | 2 | 28 | 49.78% |
| SPY240628C00390000 | 2024-04-25 10:16AM EDT | 390.00 | 112.61 | 121.37 | 122.11 | 0.00 | - | 1 | 52 | 48.16% |
| SPY240628C00395000 | 2024-04-18 10:50AM EDT | 395.00 | 112.50 | 116.44 | 117.17 | 0.00 | - | 2 | 22 | 46.55% |
| SPY240628C00399000 | 2024-03-15 10:11AM EDT | 399.00 | 118.30 | 116.03 | 117.58 | 0.00 | - | 2 | 73 | 54.82% |
| SPY240628C00400000 | 2024-04-18 10:54AM EDT | 400.00 | 107.60 | 111.50 | 112.23 | 0.00 | - | 6 | 235 | 44.95% |
| SPY240628C00401000 | 2023-12-14 4:51PM EDT | 401.00 | 81.72 | 85.18 | 86.10 | 0.00 | - | 21 | 23 | 0.00% |
| SPY240628C00402000 | 2023-12-11 2:41PM EDT | 402.00 | 72.09 | 84.25 | 85.16 | 0.00 | - | 16 | 56 | 0.00% |
| SPY240628C00403000 | 2024-01-23 11:46AM EDT | 403.00 | 90.02 | 111.20 | 111.80 | 0.00 | - | 1 | 120 | 50.05% |
| SPY240628C00404000 | 2024-02-12 11:05AM EDT | 404.00 | 105.09 | 117.56 | 118.10 | 0.00 | - | 16 | 110 | 65.36% |
| SPY240628C00405000 | 2024-04-09 10:41AM EDT | 405.00 | 115.83 | 106.58 | 107.30 | 0.00 | - | 1 | 176 | 43.37% |
| SPY240628C00406000 | 2024-03-05 3:06PM EDT | 406.00 | 107.17 | 112.47 | 113.63 | 0.00 | - | 2 | 107 | 58.97% |
| SPY240628C00407000 | 2024-01-19 10:48AM EDT | 407.00 | 80.64 | 99.35 | 100.05 | 0.00 | - | 4 | 251 | 0.00% |
| SPY240628C00408000 | 2024-04-26 12:48PM EDT | 408.00 | 104.78 | 103.62 | 104.34 | +14.40 | +15.93% | 10 | 239 | 42.41% |
| SPY240628C00409000 | 2024-01-04 3:18PM EDT | 409.00 | 72.67 | 93.69 | 94.58 | 0.00 | - | 2 | 5 | 0.00% |
| SPY240628C00410000 | 2024-04-22 10:37AM EDT | 410.00 | 91.40 | 101.65 | 102.37 | 0.00 | - | 2 | 88 | 41.79% |
| SPY240628C00411000 | 2023-12-27 4:54PM EDT | 411.00 | 77.66 | 85.64 | 86.37 | 0.00 | - | 66 | 50 | 0.00% |
| SPY240628C00412000 | 2023-12-28 2:22PM EDT | 412.00 | 77.98 | 84.75 | 85.43 | 0.00 | - | 2 | 122 | 0.00% |
| SPY240628C00413000 | 2024-03-20 1:30PM EDT | 413.00 | 109.29 | 86.73 | 87.47 | 0.00 | - | 10 | 49 | 0.00% |
| SPY240628C00414000 | 2023-12-27 5:07PM EDT | 414.00 | 76.05 | 82.88 | 83.55 | 0.00 | - | 2 | 24 | 0.00% |
| SPY240628C00415000 | 2024-04-19 4:12PM EDT | 415.00 | 85.15 | 96.73 | 97.45 | 0.00 | - | 8 | 429 | 40.23% |
| SPY240628C00416000 | 2024-01-10 10:57AM EDT | 416.00 | 70.60 | 92.05 | 92.68 | 0.00 | - | 2 | 178 | 24.32% |
| SPY240628C00417000 | 2024-01-19 10:48AM EDT | 417.00 | 71.50 | 89.84 | 90.53 | 0.00 | - | 2 | 112 | 0.00% |
| SPY240628C00418000 | 2024-01-09 4:51PM EDT | 418.00 | 68.04 | 88.62 | 89.32 | 0.00 | - | 8 | 118 | 0.00% |
| SPY240628C00419000 | 2024-03-11 3:28PM EDT | 419.00 | 98.32 | 99.48 | 100.40 | 0.00 | - | 1 | 281 | 53.14% |
| SPY240628C00420000 | 2024-04-12 1:02PM EDT | 420.00 | 95.94 | 91.82 | 92.53 | 0.00 | - | 1 | 1,429 | 38.67% |
| SPY240628C00421000 | 2024-01-24 1:57PM EDT | 421.00 | 78.18 | 93.82 | 94.59 | 0.00 | - | 1 | 36 | 45.52% |
| SPY240628C00422000 | 2024-04-04 9:30AM EDT | 422.00 | 107.25 | 89.85 | 90.57 | 0.00 | - | 2 | 129 | 38.06% |
| SPY240628C00423000 | 2024-03-14 12:53PM EDT | 423.00 | 97.97 | 92.68 | 94.17 | 0.00 | - | 6 | 43 | 47.99% |
| SPY240628C00424000 | 2024-04-10 9:37AM EDT | 424.00 | 95.37 | 87.89 | 88.60 | 0.00 | - | 1 | 96 | 37.43% |
| SPY240628C00425000 | 2024-04-22 4:09PM EDT | 425.00 | 79.32 | 86.91 | 87.62 | 0.00 | - | 4 | 122 | 37.12% |
| SPY240628C00426000 | 2024-04-04 10:51AM EDT | 426.00 | 102.59 | 85.93 | 86.64 | 0.00 | - | 2 | 94 | 36.82% |
| SPY240628C00427000 | 2024-04-17 12:44PM EDT | 427.00 | 78.37 | 84.95 | 85.66 | 0.00 | - | 1 | 143 | 36.51% |
| SPY240628C00428000 | 2024-03-14 12:53PM EDT | 428.00 | 92.60 | 87.86 | 89.33 | 0.00 | - | 6 | 84 | 46.25% |
| SPY240628C00429000 | 2024-04-17 11:27AM EDT | 429.00 | 79.46 | 82.99 | 83.70 | 0.00 | - | 2 | 77 | 35.90% |
| SPY240628C00430000 | 2024-04-22 4:05PM EDT | 430.00 | 74.11 | 82.02 | 82.72 | 0.00 | - | 2 | 418 | 35.59% |
| SPY240628C00431000 | 2024-02-06 1:31PM EDT | 431.00 | 71.71 | 88.76 | 92.08 | 0.00 | - | 1 | 160 | 52.41% |
| SPY240628C00432000 | 2024-04-01 10:58AM EDT | 432.00 | 96.63 | 80.06 | 80.76 | 0.00 | - | 3 | 173 | 34.97% |
| SPY240628C00433000 | 2024-04-17 11:27AM EDT | 433.00 | 75.63 | 79.09 | 79.79 | 0.00 | - | 6 | 524 | 34.69% |
| SPY240628C00434000 | 2024-04-19 3:32PM EDT | 434.00 | 66.87 | 78.11 | 78.81 | 0.00 | - | 6 | 551 | 34.38% |
| SPY240628C00435000 | 2024-04-24 4:06PM EDT | 435.00 | 73.69 | 77.13 | 77.83 | 0.00 | - | 3 | 387 | 34.07% |
| SPY240628C00436000 | 2024-04-01 3:22PM EDT | 436.00 | 92.51 | 76.16 | 76.86 | 0.00 | - | 2 | 447 | 33.78% |
| SPY240628C00437000 | 2024-04-01 3:22PM EDT | 437.00 | 91.50 | 75.19 | 75.88 | 0.00 | - | 6 | 166 | 33.47% |
| SPY240628C00438000 | 2024-04-15 11:17AM EDT | 438.00 | 79.06 | 74.21 | 74.91 | 0.00 | - | 1 | 257 | 33.19% |
| SPY240628C00439000 | 2024-02-23 11:13AM EDT | 439.00 | 79.19 | 88.95 | 89.48 | 0.00 | - | 3 | 632 | 59.65% |
| SPY240628C00440000 | 2024-04-22 10:30AM EDT | 440.00 | 62.45 | 72.27 | 72.96 | 0.00 | - | 1 | 562 | 32.58% |
| SPY240628C00441000 | 2024-04-24 2:15PM EDT | 441.00 | 69.53 | 71.30 | 71.99 | 0.00 | - | 3 | 243 | 32.29% |
| SPY240628C00442000 | 2024-04-12 1:37PM EDT | 442.00 | 74.19 | 70.33 | 71.02 | 0.00 | - | 2 | 128 | 32.00% |
| SPY240628C00443000 | 2024-04-01 11:27AM EDT | 443.00 | 85.64 | 69.36 | 70.05 | 0.00 | - | 14 | 268 | 31.70% |
| SPY240628C00444000 | 2024-04-25 9:42AM EDT | 444.00 | 59.86 | 68.39 | 69.08 | 0.00 | - | 1 | 382 | 31.41% |
| SPY240628C00445000 | 2024-04-22 12:08PM EDT | 445.00 | 67.86 | 67.42 | 68.11 | +9.41 | +16.10% | 2 | 1,809 | 31.11% |
| SPY240628C00446000 | 2024-04-22 10:15AM EDT | 446.00 | 57.64 | 66.46 | 67.14 | 0.00 | - | 2 | 450 | 30.81% |
| SPY240628C00447000 | 2024-04-05 9:41AM EDT | 447.00 | 74.71 | 65.49 | 66.18 | 0.00 | - | 3 | 684 | 30.54% |
| SPY240628C00448000 | 2024-04-09 3:07PM EDT | 448.00 | 74.68 | 64.53 | 65.21 | 0.00 | - | 1 | 672 | 30.23% |
| SPY240628C00449000 | 2024-04-03 9:31AM EDT | 449.00 | 76.06 | 63.56 | 64.25 | 0.00 | - | 4 | 152 | 29.96% |
| SPY240628C00450000 | 2024-04-26 3:03PM EDT | 450.00 | 63.99 | 62.60 | 63.28 | +4.23 | +7.08% | 6 | 1,988 | 29.65% |
| SPY240628C00451000 | 2024-04-04 9:46AM EDT | 451.00 | 78.83 | 61.64 | 62.32 | 0.00 | - | 1 | 267 | 29.37% |
| SPY240628C00452000 | 2024-04-02 11:57AM EDT | 452.00 | 72.53 | 60.68 | 61.36 | 0.00 | - | 3 | 223 | 29.08% |
| SPY240628C00453000 | 2024-04-17 10:25AM EDT | 453.00 | 58.06 | 59.73 | 60.40 | 0.00 | - | 2 | 52 | 28.80% |
| SPY240628C00454000 | 2024-04-17 10:17AM EDT | 454.00 | 57.18 | 58.77 | 59.44 | 0.00 | - | 54 | 281 | 28.51% |
| SPY240628C00455000 | 2024-04-24 3:05PM EDT | 455.00 | 54.98 | 57.82 | 58.49 | 0.00 | - | 1 | 928 | 28.24% |
| SPY240628C00456000 | 2024-04-09 9:43AM EDT | 456.00 | 70.89 | 56.86 | 57.53 | 0.00 | - | 6 | 1,424 | 27.95% |
| SPY240628C00457000 | 2024-04-17 10:16AM EDT | 457.00 | 54.27 | 55.91 | 56.58 | 0.00 | - | 4 | 560 | 27.68% |
| SPY240628C00458000 | 2024-04-23 9:45AM EDT | 458.00 | 51.07 | 54.96 | 55.63 | 0.00 | - | 2 | 300 | 27.40% |
| SPY240628C00459000 | 2024-04-25 9:36AM EDT | 459.00 | 45.80 | 54.01 | 54.68 | 0.00 | - | 1 | 657 | 27.12% |
| SPY240628C00460000 | 2024-04-26 11:02AM EDT | 460.00 | 54.30 | 53.07 | 53.73 | +4.29 | +8.58% | 10 | 2,917 | 26.84% |
| SPY240628C00461000 | 2024-04-17 10:16AM EDT | 461.00 | 50.56 | 52.13 | 52.78 | 0.00 | - | 2 | 690 | 26.56% |
| SPY240628C00462000 | 2024-04-25 9:42AM EDT | 462.00 | 43.24 | 51.18 | 51.84 | 0.00 | - | 2 | 692 | 26.29% |
| SPY240628C00463000 | 2024-04-23 3:43PM EDT | 463.00 | 48.63 | 50.24 | 50.90 | 0.00 | - | 1 | 1,188 | 26.03% |
| SPY240628C00464000 | 2024-04-17 3:49PM EDT | 464.00 | 45.79 | 49.31 | 49.96 | 0.00 | - | 2 | 1,813 | 25.75% |
| SPY240628C00465000 | 2024-04-24 3:04PM EDT | 465.00 | 45.77 | 48.37 | 49.02 | 0.00 | - | 135 | 3,222 | 25.48% |
| SPY240628C00466000 | 2024-04-22 11:11AM EDT | 466.00 | 38.01 | 47.44 | 48.09 | 0.00 | - | 1 | 1,630 | 25.22% |
| SPY240628C00467000 | 2024-04-25 3:54PM EDT | 467.00 | 42.45 | 46.51 | 47.15 | 0.00 | - | 1 | 938 | 24.94% |
| SPY240628C00468000 | 2024-04-25 3:39PM EDT | 468.00 | 41.92 | 45.59 | 46.22 | 0.00 | - | 2 | 786 | 24.68% |
| SPY240628C00469000 | 2024-04-18 9:44AM EDT | 469.00 | 39.86 | 44.66 | 45.30 | 0.00 | - | 3 | 681 | 24.43% |
| SPY240628C00470000 | 2024-04-25 3:25PM EDT | 470.00 | 40.56 | 43.74 | 44.38 | 0.00 | - | 21 | 1,129 | 24.17% |
| SPY240628C00471000 | 2024-04-11 9:34AM EDT | 471.00 | 51.99 | 42.83 | 43.45 | 0.00 | - | 268 | 373 | 23.90% |
| SPY240628C00472000 | 2024-04-22 3:33PM EDT | 472.00 | 36.15 | 41.91 | 42.54 | 0.00 | - | 10 | 2,621 | 23.65% |
| SPY240628C00473000 | 2024-04-25 10:07AM EDT | 473.00 | 33.29 | 41.00 | 41.62 | 0.00 | - | 1 | 263 | 23.39% |
| SPY240628C00474000 | 2024-04-19 1:33PM EDT | 474.00 | 32.78 | 40.10 | 40.71 | 0.00 | - | 3 | 811 | 23.14% |
| SPY240628C00475000 | 2024-04-24 12:29PM EDT | 475.00 | 39.66 | 39.20 | 39.81 | +3.30 | +9.08% | 2 | 1,257 | 22.90% |
| SPY240628C00476000 | 2024-04-23 11:49AM EDT | 476.00 | 36.13 | 38.30 | 38.90 | 0.00 | - | 16 | 1,895 | 22.63% |
| SPY240628C00477000 | 2024-04-26 3:42PM EDT | 477.00 | 38.55 | 37.40 | 38.01 | +3.52 | +10.05% | 1 | 411 | 22.40% |
| SPY240628C00478000 | 2024-04-11 4:12PM EDT | 478.00 | 48.06 | 36.51 | 37.11 | 0.00 | - | 2 | 263 | 22.15% |
| SPY240628C00479000 | 2024-04-16 11:19AM EDT | 479.00 | 35.05 | 35.63 | 36.22 | 0.00 | - | 4 | 719 | 21.90% |
| SPY240628C00480000 | 2024-04-26 2:00PM EDT | 480.00 | 36.10 | 34.75 | 35.34 | +8.28 | +29.76% | 4 | 4,143 | 21.67% |
| SPY240628C00481000 | 2024-04-22 11:24AM EDT | 481.00 | 25.53 | 33.87 | 34.46 | 0.00 | - | 3 | 2,332 | 21.43% |
| SPY240628C00482000 | 2024-04-25 12:02PM EDT | 482.00 | 27.20 | 33.00 | 33.58 | 0.00 | - | 2 | 193 | 21.19% |
| SPY240628C00483000 | 2024-04-17 9:37AM EDT | 483.00 | 33.02 | 32.14 | 32.71 | 0.00 | - | 4 | 5,506 | 20.95% |
| SPY240628C00484000 | 2024-04-16 11:32AM EDT | 484.00 | 31.04 | 31.28 | 31.85 | 0.00 | - | 91 | 1,748 | 20.73% |
| SPY240628C00485000 | 2024-04-26 10:52AM EDT | 485.00 | 31.00 | 30.43 | 30.99 | +1.75 | +5.98% | 4 | 2,951 | 20.50% |
| SPY240628C00486000 | 2024-04-25 11:25AM EDT | 486.00 | 23.45 | 29.58 | 30.14 | 0.00 | - | 1 | 583 | 20.27% |
| SPY240628C00487000 | 2024-04-24 2:29PM EDT | 487.00 | 27.16 | 28.74 | 29.29 | 0.00 | - | 1 | 2,739 | 20.04% |
| SPY240628C00488000 | 2024-04-18 11:13AM EDT | 488.00 | 26.50 | 27.91 | 28.45 | 0.00 | - | 10 | 335 | 19.82% |
| SPY240628C00489000 | 2024-04-23 2:01PM EDT | 489.00 | 26.38 | 27.08 | 27.62 | 0.00 | - | 4 | 158 | 19.61% |
| SPY240628C00490000 | 2024-04-26 2:57PM EDT | 490.00 | 27.16 | 26.26 | 26.79 | +3.81 | +16.32% | 6 | 974 | 19.38% |
| SPY240628C00491000 | 2024-04-25 9:31AM EDT | 491.00 | 19.70 | 25.45 | 25.97 | 0.00 | - | 3 | 4 | 19.16% |
| SPY240628C00492000 | 2024-04-24 3:26PM EDT | 492.00 | 23.84 | 24.64 | 25.16 | 0.00 | - | 7 | 148 | 18.95% |
| SPY240628C00493000 | 2024-04-24 3:26PM EDT | 493.00 | 23.04 | 23.85 | 24.36 | 0.00 | - | 14 | 128 | 18.74% |
| SPY240628C00494000 | 2024-04-26 12:58PM EDT | 494.00 | 24.34 | 23.06 | 23.56 | +2.06 | +9.25% | 1 | 62 | 18.53% |
| SPY240628C00495000 | 2024-04-26 9:52AM EDT | 495.00 | 22.62 | 22.28 | 22.78 | +0.18 | +0.80% | 17 | 4,891 | 18.33% |
| SPY240628C00496000 | 2024-04-26 3:56PM EDT | 496.00 | 21.94 | 21.51 | 22.00 | +5.67 | +34.85% | 57 | 240 | 18.12% |
| SPY240628C00497000 | 2024-04-26 3:15PM EDT | 497.00 | 21.84 | 20.75 | 21.23 | +4.71 | +27.50% | 8 | 209 | 17.92% |
| SPY240628C00498000 | 2024-04-25 3:54PM EDT | 498.00 | 20.80 | 20.16 | 20.27 | +3.65 | +21.28% | 1 | 129 | 17.47% |
| SPY240628C00499000 | 2024-04-26 2:36PM EDT | 499.00 | 20.10 | 19.42 | 19.53 | +4.19 | +26.34% | 6 | 1,310 | 17.28% |
| SPY240628C00500000 | 2024-04-26 3:18PM EDT | 500.00 | 19.48 | 18.69 | 18.78 | +0.75 | +4.00% | 25 | 2,337 | 17.08% |
| SPY240628C00501000 | 2024-04-26 10:43AM EDT | 501.00 | 18.21 | 17.97 | 18.06 | +3.85 | +26.81% | 10 | 927 | 16.90% |
| SPY240628C00502000 | 2024-04-26 3:43PM EDT | 502.00 | 17.77 | 17.26 | 17.35 | +3.85 | +27.66% | 4 | 189 | 16.72% |
| SPY240628C00503000 | 2024-04-26 4:13PM EDT | 503.00 | 16.59 | 16.56 | 16.65 | +2.73 | +19.70% | 41 | 226 | 16.54% |
| SPY240628C00504000 | 2024-04-26 9:46AM EDT | 504.00 | 16.13 | 15.88 | 15.96 | +0.38 | +2.41% | 9 | 204 | 16.36% |
| SPY240628C00505000 | 2024-04-26 3:56PM EDT | 505.00 | 15.49 | 15.23 | 15.28 | +0.07 | +0.45% | 78 | 9,798 | 16.18% |
| SPY240628C00506000 | 2024-04-26 3:32PM EDT | 506.00 | 15.32 | 14.55 | 14.62 | +3.02 | +24.55% | 48 | 316 | 16.01% |
| SPY240628C00507000 | 2024-04-26 2:51PM EDT | 507.00 | 14.47 | 13.91 | 13.98 | +0.71 | +5.16% | 28 | 327 | 15.85% |
| SPY240628C00508000 | 2024-04-26 2:49PM EDT | 508.00 | 13.79 | 13.28 | 13.34 | +0.28 | +2.07% | 97 | 807 | 15.68% |
| SPY240628C00509000 | 2024-04-26 3:50PM EDT | 509.00 | 13.12 | 12.66 | 12.73 | +0.61 | +4.88% | 94 | 382 | 15.53% |
| SPY240628C00510000 | 2024-04-26 4:13PM EDT | 510.00 | 12.12 | 12.06 | 12.12 | -0.04 | -0.33% | 897 | 2,258 | 15.37% |
| SPY240628C00511000 | 2024-04-26 4:14PM EDT | 511.00 | 11.51 | 11.50 | 11.54 | +2.74 | +31.24% | 5 | 209 | 15.23% |
| SPY240628C00512000 | 2024-04-26 4:14PM EDT | 512.00 | 10.92 | 10.90 | 10.96 | +2.10 | +23.81% | 178 | 209 | 15.07% |
| SPY240628C00513000 | 2024-04-26 12:56PM EDT | 513.00 | 11.12 | 10.34 | 10.41 | +2.77 | +33.17% | 46 | 582 | 14.93% |
| SPY240628C00514000 | 2024-04-26 4:13PM EDT | 514.00 | 9.84 | 9.80 | 9.87 | +3.17 | +47.53% | 89 | 325 | 14.79% |
| SPY240628C00515000 | 2024-04-26 3:53PM EDT | 515.00 | 9.54 | 9.28 | 9.34 | +0.20 | +2.14% | 139 | 2,759 | 14.64% |
| SPY240628C00516000 | 2024-04-26 11:19AM EDT | 516.00 | 9.09 | 8.77 | 8.84 | +2.22 | +32.31% | 119 | 273 | 14.52% |
| SPY240628C00517000 | 2024-04-26 4:13PM EDT | 517.00 | 8.32 | 8.28 | 8.35 | +2.47 | +42.22% | 18 | 454 | 14.39% |
| SPY240628C00518000 | 2024-04-26 1:55PM EDT | 518.00 | 8.58 | 7.81 | 7.87 | +2.07 | +31.80% | 682 | 2,102 | 14.25% |
| SPY240628C00519000 | 2024-04-26 2:50PM EDT | 519.00 | 7.82 | 7.35 | 7.42 | +2.72 | +53.33% | 41 | 1,195 | 14.14% |
| SPY240628C00520000 | 2024-04-26 3:57PM EDT | 520.00 | 7.10 | 6.93 | 6.98 | +1.59 | +28.86% | 183 | 16,951 | 14.01% |
| SPY240628C00521000 | 2024-04-26 12:43PM EDT | 521.00 | 6.96 | 6.49 | 6.55 | +2.59 | +59.27% | 26 | 2,916 | 13.89% |
| SPY240628C00522000 | 2024-04-26 1:31PM EDT | 522.00 | 6.77 | 6.09 | 6.15 | +2.24 | +49.45% | 6 | 3,289 | 13.78% |
| SPY240628C00523000 | 2024-04-26 12:50PM EDT | 523.00 | 6.20 | 5.70 | 5.76 | +2.41 | +63.59% | 2 | 3,185 | 13.67% |
| SPY240628C00524000 | 2024-04-26 2:28PM EDT | 524.00 | 5.70 | 5.33 | 5.38 | +1.66 | +41.09% | 31 | 912 | 13.55% |
| SPY240628C00525000 | 2024-04-26 4:14PM EDT | 525.00 | 5.02 | 4.98 | 5.03 | +1.08 | +27.41% | 763 | 6,207 | 13.45% |
| SPY240628C00526000 | 2024-04-26 3:12PM EDT | 526.00 | 5.06 | 4.64 | 4.69 | +1.67 | +49.26% | 142 | 1,129 | 13.34% |
| SPY240628C00527000 | 2024-04-26 1:34PM EDT | 527.00 | 5.00 | 4.31 | 4.36 | +1.56 | +45.35% | 3 | 259 | 13.23% |
| SPY240628C00528000 | 2024-04-26 1:34PM EDT | 528.00 | 4.67 | 4.01 | 4.06 | +1.49 | +46.86% | 52 | 389 | 13.15% |
| SPY240628C00529000 | 2024-04-26 1:26PM EDT | 529.00 | 4.29 | 3.72 | 3.77 | +1.49 | +53.21% | 89 | 285 | 13.05% |
| SPY240628C00530000 | 2024-04-26 4:05PM EDT | 530.00 | 3.51 | 3.44 | 3.49 | -0.05 | -1.40% | 609 | 6,299 | 12.96% |
| SPY240628C00531000 | 2024-04-26 3:12PM EDT | 531.00 | 3.55 | 3.18 | 3.23 | +1.04 | +41.43% | 5 | 255 | 12.87% |
| SPY240628C00532000 | 2024-04-26 4:05PM EDT | 532.00 | 3.01 | 2.94 | 2.98 | +0.79 | +35.59% | 13 | 330 | 12.77% |
| SPY240628C00533000 | 2024-04-23 4:05PM EDT | 533.00 | 2.80 | 2.70 | 2.75 | 0.00 | - | 8 | 113 | 12.69% |
| SPY240628C00534000 | 2024-04-26 3:07PM EDT | 534.00 | 2.78 | 2.49 | 2.53 | +1.16 | +71.60% | 2 | 259 | 12.60% |
| SPY240628C00535000 | 2024-04-26 3:59PM EDT | 535.00 | 2.40 | 2.28 | 2.33 | 0.00 | - | 120 | 8,621 | 12.53% |
| SPY240628C00536000 | 2024-04-25 9:31AM EDT | 536.00 | 2.35 | 2.09 | 2.13 | +1.03 | +78.03% | 1 | 358 | 12.44% |
| SPY240628C00537000 | 2024-04-25 10:36AM EDT | 537.00 | 2.07 | 1.92 | 1.96 | +0.84 | +68.29% | 1 | 215 | 12.38% |
| SPY240628C00538000 | 2024-04-26 12:00PM EDT | 538.00 | 1.88 | 1.75 | 1.79 | +0.76 | +67.86% | 6 | 347 | 12.30% |
| SPY240628C00539000 | 2024-04-26 3:07PM EDT | 539.00 | 1.81 | 1.60 | 1.63 | +0.14 | +8.38% | 5 | 5,053 | 12.22% |
| SPY240628C00540000 | 2024-04-26 3:13PM EDT | 540.00 | 1.57 | 1.46 | 1.49 | +0.11 | +7.53% | 261 | 5,972 | 12.17% |
| SPY240628C00541000 | 2024-04-26 11:25AM EDT | 541.00 | 1.43 | 1.32 | 1.36 | +0.37 | +34.91% | 25 | 5,120 | 12.11% |
| SPY240628C00542000 | 2024-04-24 11:13AM EDT | 542.00 | 1.32 | 1.21 | 1.23 | +0.17 | +14.78% | 5 | 377 | 12.03% |
| SPY240628C00543000 | 2024-04-26 12:01PM EDT | 543.00 | 1.18 | 1.09 | 1.12 | +0.49 | +71.01% | 14 | 132 | 11.98% |
| SPY240628C00544000 | 2024-04-26 10:06AM EDT | 544.00 | 1.02 | 0.99 | 1.01 | +0.36 | +54.55% | 5 | 359 | 11.90% |
| SPY240628C00545000 | 2024-04-26 3:48PM EDT | 545.00 | 0.97 | 0.89 | 0.92 | +0.25 | +34.72% | 35 | 2,308 | 11.87% |
| SPY240628C00546000 | 2024-04-24 12:27PM EDT | 546.00 | 0.78 | 0.81 | 0.83 | 0.00 | - | 6 | 3,919 | 11.81% |
| SPY240628C00547000 | 2024-04-26 2:40PM EDT | 547.00 | 0.84 | 0.73 | 0.75 | +0.03 | +3.70% | 110 | 699 | 11.76% |
| SPY240628C00548000 | 2024-04-26 11:24AM EDT | 548.00 | 0.73 | 0.66 | 0.68 | +0.21 | +40.38% | 4 | 712 | 11.73% |
| SPY240628C00549000 | 2024-04-26 3:07PM EDT | 549.00 | 0.70 | 0.59 | 0.62 | +0.19 | +37.25% | 2 | 356 | 11.71% |
| SPY240628C00550000 | 2024-04-26 4:14PM EDT | 550.00 | 0.53 | 0.53 | 0.56 | -0.04 | -7.02% | 47 | 7,697 | 11.68% |
| SPY240628C00551000 | 2024-04-26 1:00PM EDT | 551.00 | 0.58 | 0.48 | 0.50 | +0.21 | +56.76% | 10 | 630 | 11.62% |
| SPY240628C00552000 | 2024-04-23 10:05AM EDT | 552.00 | 0.52 | 0.43 | 0.45 | 0.00 | - | 5 | 441 | 11.59% |
| SPY240628C00553000 | 2024-04-24 12:57PM EDT | 553.00 | 0.42 | 0.39 | 0.41 | 0.00 | - | 7 | 777 | 11.59% |
| SPY240628C00554000 | 2024-04-26 3:59PM EDT | 554.00 | 0.36 | 0.35 | 0.37 | +0.08 | +28.57% | 23 | 3,570 | 11.56% |
| SPY240628C00555000 | 2024-04-26 1:41PM EDT | 555.00 | 0.40 | 0.32 | 0.34 | +0.14 | +53.85% | 7 | 5,364 | 11.59% |
| SPY240628C00556000 | 2024-04-26 12:27PM EDT | 556.00 | 0.34 | 0.29 | 0.30 | -0.14 | -29.17% | 7 | 234 | 11.52% |
| SPY240628C00557000 | 2024-04-24 11:06AM EDT | 557.00 | 0.29 | 0.26 | 0.28 | 0.00 | - | 1 | 205 | 11.57% |
| SPY240628C00558000 | 2024-04-09 10:54AM EDT | 558.00 | 1.27 | 0.24 | 0.25 | 0.00 | - | 32 | 635 | 11.55% |
| SPY240628C00559000 | 2024-04-22 1:52PM EDT | 559.00 | 0.26 | 0.21 | 0.23 | 0.00 | - | 4 | 326 | 11.57% |
| SPY240628C00560000 | 2024-04-26 12:37PM EDT | 560.00 | 0.24 | 0.19 | 0.21 | +0.07 | +41.18% | 11 | 3,756 | 11.59% |
| SPY240628C00561000 | 2024-04-22 10:22AM EDT | 561.00 | 0.17 | 0.17 | 0.19 | 0.00 | - | 2 | 3,008 | 11.59% |
| SPY240628C00562000 | 2024-04-23 9:53AM EDT | 562.00 | 0.22 | 0.16 | 0.17 | 0.00 | - | 1 | 56 | 11.57% |
| SPY240628C00563000 | 2024-04-24 12:29PM EDT | 563.00 | 0.17 | 0.15 | 0.16 | 0.00 | - | 468 | 512 | 11.63% |
| SPY240628C00564000 | 2024-04-24 12:02PM EDT | 564.00 | 0.16 | 0.13 | 0.15 | 0.00 | - | 1 | 3,141 | 11.70% |
| SPY240628C00565000 | 2024-04-26 12:38PM EDT | 565.00 | 0.16 | 0.12 | 0.14 | +0.02 | +14.29% | 14 | 2,091 | 11.74% |
| SPY240628C00566000 | 2024-04-22 12:53PM EDT | 566.00 | 0.12 | 0.11 | 0.13 | 0.00 | - | 5 | 935 | 11.79% |
| SPY240628C00567000 | 2024-04-22 9:41AM EDT | 567.00 | 0.12 | 0.10 | 0.12 | 0.00 | - | 1 | 54 | 11.82% |
| SPY240628C00568000 | 2024-04-24 9:47AM EDT | 568.00 | 0.15 | 0.10 | 0.11 | 0.00 | - | 177 | 588 | 11.87% |
| SPY240628C00569000 | 2024-04-26 10:02AM EDT | 569.00 | 0.11 | 0.09 | 0.10 | +0.02 | +22.22% | 1 | 266 | 11.87% |
| SPY240628C00570000 | 2024-04-26 1:34PM EDT | 570.00 | 0.11 | 0.08 | 0.10 | 0.00 | - | 16 | 2,296 | 12.01% |
| SPY240628C00575000 | 2024-04-25 4:05PM EDT | 575.00 | 0.06 | 0.06 | 0.07 | 0.00 | - | 7 | 1,314 | 12.26% |
| SPY240628C00580000 | 2024-04-26 1:41PM EDT | 580.00 | 0.06 | 0.04 | 0.05 | -0.02 | -25.00% | 200 | 5,897 | 12.50% |
| SPY240628C00585000 | 2024-04-26 10:29AM EDT | 585.00 | 0.04 | 0.03 | 0.04 | 0.00 | - | 123 | 1,749 | 12.89% |
| SPY240628C00590000 | 2024-04-23 1:02PM EDT | 590.00 | 0.04 | 0.02 | 0.04 | 0.00 | - | 49 | 302 | 13.58% |
| SPY240628C00595000 | 2024-04-24 9:30AM EDT | 595.00 | 0.04 | 0.02 | 0.03 | 0.00 | - | 1 | 746 | 13.87% |
| SPY240628C00600000 | 2024-04-26 11:57AM EDT | 600.00 | 0.03 | 0.01 | 0.03 | 0.00 | - | 13 | 6,382 | 14.55% |
PutsforJune 28, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240628P00300000 | 2024-04-26 10:24AM EDT | 300.00 | 0.10 | 0.09 | 0.11 | 0.00 | - | 10 | 3,939 | 48.54% |
| SPY240628P00305000 | 2024-04-25 4:00PM EDT | 305.00 | 0.12 | 0.10 | 0.11 | 0.00 | - | 77 | 1,170 | 47.17% |
| SPY240628P00310000 | 2024-04-26 10:23AM EDT | 310.00 | 0.11 | 0.11 | 0.12 | -0.01 | -8.33% | 63 | 201 | 46.19% |
| SPY240628P00315000 | 2024-04-25 9:52AM EDT | 315.00 | 0.17 | 0.12 | 0.13 | 0.00 | - | 8 | 530 | 45.22% |
| SPY240628P00320000 | 2024-04-26 10:27AM EDT | 320.00 | 0.12 | 0.13 | 0.15 | -0.03 | -20.00% | 2 | 1,588 | 44.58% |
| SPY240628P00325000 | 2024-04-25 10:00AM EDT | 325.00 | 0.19 | 0.14 | 0.16 | 0.00 | - | 4 | 1,829 | 43.56% |
| SPY240628P00330000 | 2024-04-26 3:49PM EDT | 330.00 | 0.16 | 0.15 | 0.17 | -0.18 | -52.94% | 56 | 384 | 42.48% |
| SPY240628P00335000 | 2024-04-25 10:41AM EDT | 335.00 | 0.21 | 0.16 | 0.18 | 0.00 | - | 10 | 828 | 41.41% |
| SPY240628P00340000 | 2024-04-24 10:20AM EDT | 340.00 | 0.20 | 0.18 | 0.19 | 0.00 | - | 5 | 1,912 | 40.33% |
| SPY240628P00345000 | 2024-04-24 3:11PM EDT | 345.00 | 0.21 | 0.19 | 0.21 | 0.00 | - | 1 | 548 | 39.50% |
| SPY240628P00350000 | 2024-04-26 12:01PM EDT | 350.00 | 0.20 | 0.20 | 0.22 | -0.03 | -13.04% | 80 | 3,032 | 38.43% |
| SPY240628P00355000 | 2024-04-26 3:19PM EDT | 355.00 | 0.22 | 0.22 | 0.24 | -0.02 | -8.33% | 109 | 767 | 37.50% |
| SPY240628P00360000 | 2024-04-25 10:32AM EDT | 360.00 | 0.32 | 0.24 | 0.25 | 0.00 | - | 4 | 1,667 | 36.40% |
| SPY240628P00365000 | 2024-04-24 4:01PM EDT | 365.00 | 0.27 | 0.25 | 0.27 | 0.00 | - | 4 | 800 | 35.45% |
| SPY240628P00370000 | 2024-04-26 11:41AM EDT | 370.00 | 0.29 | 0.27 | 0.29 | -0.08 | -21.62% | 26 | 3,771 | 34.50% |
| SPY240628P00375000 | 2024-04-26 3:15PM EDT | 375.00 | 0.28 | 0.29 | 0.31 | -0.11 | -28.21% | 4 | 4,134 | 33.50% |
| SPY240628P00380000 | 2024-04-25 4:02PM EDT | 380.00 | 0.32 | 0.31 | 0.33 | -0.03 | -8.57% | 1 | 1,799 | 32.50% |
| SPY240628P00385000 | 2024-04-24 10:10AM EDT | 385.00 | 0.37 | 0.34 | 0.35 | 0.00 | - | 50 | 2,715 | 31.49% |
| SPY240628P00390000 | 2024-04-26 10:34AM EDT | 390.00 | 0.36 | 0.36 | 0.38 | -0.10 | -21.74% | 25 | 1,960 | 30.57% |
| SPY240628P00395000 | 2024-04-26 3:20PM EDT | 395.00 | 0.38 | 0.39 | 0.40 | -0.07 | -15.56% | 275 | 5,901 | 29.52% |
| SPY240628P00399000 | 2024-04-26 9:35AM EDT | 399.00 | 0.45 | 0.41 | 0.43 | -0.07 | -13.46% | 10 | 2,257 | 28.81% |
| SPY240628P00400000 | 2024-04-26 2:43PM EDT | 400.00 | 0.41 | 0.42 | 0.44 | -0.12 | -22.64% | 24 | 4,889 | 28.65% |
| SPY240628P00401000 | 2024-04-26 3:41PM EDT | 401.00 | 0.43 | 0.42 | 0.44 | -0.60 | -58.25% | 3 | 844 | 28.39% |
| SPY240628P00402000 | 2024-04-23 9:49AM EDT | 402.00 | 0.57 | 0.43 | 0.45 | 0.00 | - | 107 | 982 | 28.24% |
| SPY240628P00403000 | 2024-04-22 12:00PM EDT | 403.00 | 0.78 | 0.44 | 0.46 | 0.00 | - | 2 | 595 | 28.08% |
| SPY240628P00404000 | 2024-04-26 3:43PM EDT | 404.00 | 0.45 | 0.44 | 0.46 | -0.60 | -57.14% | 1 | 895 | 27.81% |
| SPY240628P00405000 | 2024-04-26 2:00PM EDT | 405.00 | 0.45 | 0.45 | 0.47 | -0.22 | -32.84% | 20 | 800 | 27.66% |
| SPY240628P00406000 | 2024-04-23 2:54PM EDT | 406.00 | 0.55 | 0.46 | 0.48 | 0.00 | - | 20 | 1,544 | 27.49% |
| SPY240628P00407000 | 2024-04-26 12:44PM EDT | 407.00 | 0.48 | 0.47 | 0.49 | -0.06 | -11.11% | 22 | 488 | 27.32% |
| SPY240628P00408000 | 2024-04-26 10:49AM EDT | 408.00 | 0.50 | 0.48 | 0.49 | -0.48 | -48.98% | 3 | 322 | 27.06% |
| SPY240628P00409000 | 2024-04-02 1:54PM EDT | 409.00 | 0.79 | 0.48 | 0.50 | 0.00 | - | 228 | 667 | 26.89% |
| SPY240628P00410000 | 2024-04-25 10:52AM EDT | 410.00 | 0.74 | 0.49 | 0.51 | 0.00 | - | 60 | 2,279 | 26.72% |
| SPY240628P00411000 | 2024-04-10 2:44PM EDT | 411.00 | 0.86 | 0.50 | 0.52 | 0.00 | - | 3 | 308 | 26.54% |
| SPY240628P00412000 | 2024-04-26 3:52PM EDT | 412.00 | 0.52 | 0.51 | 0.53 | -0.06 | -10.34% | 46 | 78 | 26.37% |
| SPY240628P00413000 | 2024-04-23 3:12PM EDT | 413.00 | 0.62 | 0.52 | 0.54 | 0.00 | - | 1 | 1,517 | 26.20% |
| SPY240628P00414000 | 2024-04-17 12:28PM EDT | 414.00 | 1.28 | 0.53 | 0.55 | 0.00 | - | 6 | 249 | 26.01% |
| SPY240628P00415000 | 2024-04-26 2:00PM EDT | 415.00 | 0.54 | 0.54 | 0.55 | -0.29 | -34.94% | 116 | 1,646 | 25.76% |
| SPY240628P00416000 | 2024-04-23 9:30AM EDT | 416.00 | 0.77 | 0.55 | 0.56 | 0.00 | - | 1 | 6,022 | 25.57% |
| SPY240628P00417000 | 2024-04-25 3:59PM EDT | 417.00 | 0.55 | 0.56 | 0.57 | -0.14 | -20.29% | 21 | 7,270 | 25.39% |
| SPY240628P00418000 | 2024-04-22 12:07PM EDT | 418.00 | 1.03 | 0.57 | 0.58 | 0.00 | - | 2 | 4,531 | 25.21% |
| SPY240628P00419000 | 2024-04-25 4:05PM EDT | 419.00 | 0.63 | 0.58 | 0.59 | 0.00 | - | 1 | 51 | 25.03% |
| SPY240628P00420000 | 2024-04-26 4:09PM EDT | 420.00 | 0.59 | 0.59 | 0.61 | -0.05 | -7.81% | 935 | 2,351 | 24.90% |
| SPY240628P00421000 | 2024-04-26 9:58AM EDT | 421.00 | 0.62 | 0.60 | 0.62 | -0.54 | -46.55% | 1 | 170 | 24.71% |
| SPY240628P00422000 | 2024-04-25 10:08AM EDT | 422.00 | 0.98 | 0.61 | 0.63 | 0.00 | - | 4 | 425 | 24.51% |
| SPY240628P00423000 | 2024-04-26 10:22AM EDT | 423.00 | 0.65 | 0.62 | 0.64 | -0.06 | -8.45% | 51 | 785 | 24.33% |
| SPY240628P00424000 | 2024-04-25 11:06AM EDT | 424.00 | 0.70 | 0.64 | 0.65 | -0.27 | -27.84% | 3 | 1,530 | 24.13% |
| SPY240628P00425000 | 2024-04-25 1:49PM EDT | 425.00 | 0.84 | 0.65 | 0.66 | 0.00 | - | 32 | 1,750 | 23.93% |
| SPY240628P00426000 | 2024-04-16 1:02PM EDT | 426.00 | 1.51 | 0.66 | 0.68 | 0.00 | - | 1 | 609 | 23.80% |
| SPY240628P00427000 | 2024-04-25 3:42PM EDT | 427.00 | 0.89 | 0.68 | 0.69 | 0.00 | - | 2 | 493 | 23.60% |
| SPY240628P00428000 | 2024-04-26 10:17AM EDT | 428.00 | 0.71 | 0.69 | 0.71 | -0.39 | -35.45% | 50 | 949 | 23.46% |
| SPY240628P00429000 | 2024-04-26 11:24AM EDT | 429.00 | 0.70 | 0.71 | 0.72 | -0.22 | -23.91% | 4 | 300 | 23.26% |
| SPY240628P00430000 | 2024-04-26 3:23PM EDT | 430.00 | 0.70 | 0.72 | 0.73 | -0.46 | -39.66% | 57 | 2,035 | 23.05% |
| SPY240628P00431000 | 2024-04-26 2:21PM EDT | 431.00 | 0.74 | 0.74 | 0.75 | -0.37 | -33.33% | 3 | 416 | 22.90% |
| SPY240628P00432000 | 2024-04-25 4:12PM EDT | 432.00 | 0.83 | 0.75 | 0.77 | 0.00 | - | 11 | 174 | 22.75% |
| SPY240628P00433000 | 2024-04-25 1:47PM EDT | 433.00 | 1.01 | 0.77 | 0.78 | 0.00 | - | 3 | 523 | 22.53% |
| SPY240628P00434000 | 2024-04-25 3:41PM EDT | 434.00 | 1.05 | 0.79 | 0.80 | 0.00 | - | 14 | 400 | 22.38% |
| SPY240628P00435000 | 2024-04-26 4:00PM EDT | 435.00 | 0.81 | 0.80 | 0.82 | -0.20 | -19.80% | 95 | 2,072 | 22.22% |
| SPY240628P00436000 | 2024-04-26 10:26AM EDT | 436.00 | 0.86 | 0.82 | 0.84 | -0.47 | -35.34% | 26 | 1,246 | 22.06% |
| SPY240628P00437000 | 2024-04-26 12:46PM EDT | 437.00 | 0.85 | 0.84 | 0.86 | -0.21 | -19.81% | 10 | 2,382 | 21.89% |
| SPY240628P00438000 | 2024-04-26 9:50AM EDT | 438.00 | 0.92 | 0.86 | 0.88 | -0.09 | -8.91% | 9 | 1,205 | 21.72% |
| SPY240628P00439000 | 2024-04-25 3:26PM EDT | 439.00 | 1.12 | 0.89 | 0.90 | 0.00 | - | 3 | 2,897 | 21.55% |
| SPY240628P00440000 | 2024-04-26 4:13PM EDT | 440.00 | 0.91 | 0.91 | 0.92 | -0.10 | -9.90% | 132 | 3,903 | 21.37% |
| SPY240628P00441000 | 2024-04-25 1:42PM EDT | 441.00 | 1.02 | 0.93 | 0.94 | -0.25 | -19.69% | 3 | 2,087 | 21.19% |
| SPY240628P00442000 | 2024-04-26 10:57AM EDT | 442.00 | 0.99 | 0.95 | 0.97 | -0.10 | -9.17% | 3 | 6,127 | 21.06% |
| SPY240628P00443000 | 2024-04-26 9:51AM EDT | 443.00 | 1.03 | 0.98 | 0.99 | -0.73 | -41.48% | 1 | 2,714 | 20.87% |
| SPY240628P00444000 | 2024-04-26 9:51AM EDT | 444.00 | 1.05 | 1.00 | 1.02 | -0.03 | -2.78% | 1 | 929 | 20.73% |
| SPY240628P00445000 | 2024-04-26 1:28PM EDT | 445.00 | 1.02 | 1.03 | 1.04 | -0.35 | -25.55% | 1,514 | 10,710 | 20.54% |
| SPY240628P00446000 | 2024-04-26 3:11PM EDT | 446.00 | 1.02 | 1.06 | 1.07 | -0.27 | -20.93% | 3 | 149 | 20.39% |
| SPY240628P00447000 | 2024-04-25 4:12PM EDT | 447.00 | 1.20 | 1.09 | 1.10 | 0.00 | - | 6 | 3,642 | 20.23% |
| SPY240628P00448000 | 2024-04-26 1:01PM EDT | 448.00 | 1.10 | 1.12 | 1.13 | -0.50 | -31.25% | 12 | 1,170 | 20.07% |
| SPY240628P00449000 | 2024-04-25 2:09PM EDT | 449.00 | 1.52 | 1.15 | 1.17 | 0.00 | - | 3 | 1,732 | 19.95% |
| SPY240628P00450000 | 2024-04-26 4:00PM EDT | 450.00 | 1.19 | 1.18 | 1.20 | -0.11 | -8.46% | 1,601 | 17,851 | 19.78% |
| SPY240628P00451000 | 2024-04-25 2:58PM EDT | 451.00 | 1.71 | 1.22 | 1.23 | 0.00 | - | 1 | 963 | 19.61% |
| SPY240628P00452000 | 2024-04-25 1:50PM EDT | 452.00 | 1.70 | 1.25 | 1.27 | 0.00 | - | 6 | 549 | 19.47% |
| SPY240628P00453000 | 2024-04-26 12:50PM EDT | 453.00 | 1.29 | 1.29 | 1.31 | -0.37 | -22.29% | 10 | 1,537 | 19.32% |
| SPY240628P00454000 | 2024-04-26 2:25PM EDT | 454.00 | 1.32 | 1.33 | 1.35 | -0.45 | -25.42% | 4 | 264 | 19.18% |
| SPY240628P00455000 | 2024-04-26 4:13PM EDT | 455.00 | 1.38 | 1.37 | 1.39 | -0.47 | -25.41% | 31 | 5,563 | 19.02% |
| SPY240628P00456000 | 2024-04-26 2:21PM EDT | 456.00 | 1.40 | 1.41 | 1.43 | -0.47 | -25.13% | 2 | 427 | 18.86% |
| SPY240628P00457000 | 2024-04-25 2:58PM EDT | 457.00 | 2.06 | 1.46 | 1.48 | 0.00 | - | 1 | 2,697 | 18.73% |
| SPY240628P00458000 | 2024-04-25 9:43AM EDT | 458.00 | 2.53 | 1.50 | 1.52 | 0.00 | - | 1 | 857 | 18.56% |
| SPY240628P00459000 | 2024-04-26 2:42PM EDT | 459.00 | 1.53 | 1.55 | 1.57 | -0.47 | -23.50% | 6 | 642 | 18.42% |
| SPY240628P00460000 | 2024-04-26 3:52PM EDT | 460.00 | 1.59 | 1.60 | 1.62 | -0.22 | -12.15% | 180 | 15,611 | 18.27% |
| SPY240628P00461000 | 2024-04-26 10:08AM EDT | 461.00 | 1.71 | 1.65 | 1.68 | -0.29 | -14.50% | 8 | 661 | 18.15% |
| SPY240628P00462000 | 2024-04-25 10:07AM EDT | 462.00 | 3.08 | 1.71 | 1.73 | 0.00 | - | 2 | 235 | 17.99% |
| SPY240628P00463000 | 2024-04-26 3:22PM EDT | 463.00 | 1.70 | 1.77 | 1.79 | -0.69 | -28.87% | 4 | 1,538 | 17.85% |
| SPY240628P00464000 | 2024-04-25 12:29PM EDT | 464.00 | 1.90 | 1.82 | 1.85 | -0.81 | -29.89% | 1 | 1,972 | 17.71% |
| SPY240628P00465000 | 2024-04-26 3:41PM EDT | 465.00 | 1.85 | 1.88 | 1.91 | -1.00 | -35.09% | 529 | 7,367 | 17.56% |
| SPY240628P00466000 | 2024-04-26 3:12PM EDT | 466.00 | 1.89 | 1.95 | 1.98 | -1.34 | -41.49% | 1 | 4,296 | 17.43% |
| SPY240628P00467000 | 2024-04-26 3:12PM EDT | 467.00 | 1.94 | 2.02 | 2.05 | -1.47 | -43.11% | 8 | 518 | 17.29% |
| SPY240628P00468000 | 2024-04-26 3:41PM EDT | 468.00 | 2.04 | 2.09 | 2.12 | -0.46 | -18.40% | 17 | 683 | 17.15% |
| SPY240628P00469000 | 2024-04-26 1:14PM EDT | 469.00 | 2.11 | 2.16 | 2.19 | -0.98 | -31.72% | 47 | 568 | 17.00% |
| SPY240628P00470000 | 2024-04-26 3:44PM EDT | 470.00 | 2.24 | 2.23 | 2.27 | -0.16 | -6.67% | 1,365 | 3,016 | 16.86% |
| SPY240628P00471000 | 2024-04-26 10:08AM EDT | 471.00 | 2.39 | 2.31 | 2.35 | -0.11 | -4.40% | 6 | 716 | 16.72% |
| SPY240628P00472000 | 2024-04-26 9:51AM EDT | 472.00 | 2.49 | 2.40 | 2.44 | -0.85 | -25.45% | 3 | 2,040 | 16.60% |
| SPY240628P00473000 | 2024-04-26 3:45PM EDT | 473.00 | 2.47 | 2.48 | 2.52 | -1.61 | -39.46% | 23 | 569 | 16.44% |
| SPY240628P00474000 | 2024-04-26 2:21PM EDT | 474.00 | 2.53 | 2.58 | 2.62 | -1.13 | -30.87% | 110 | 1,160 | 16.32% |
| SPY240628P00475000 | 2024-04-26 4:07PM EDT | 475.00 | 2.67 | 2.67 | 2.71 | -0.36 | -11.88% | 49 | 10,570 | 16.17% |
| SPY240628P00476000 | 2024-04-25 3:57PM EDT | 476.00 | 2.90 | 2.77 | 2.81 | -0.84 | -22.46% | 45 | 642 | 16.03% |
| SPY240628P00477000 | 2024-04-26 3:07PM EDT | 477.00 | 2.78 | 2.87 | 2.92 | -1.59 | -36.38% | 12 | 160 | 15.91% |
| SPY240628P00478000 | 2024-04-26 3:45PM EDT | 478.00 | 2.96 | 2.98 | 3.03 | -1.96 | -39.84% | 5 | 1,252 | 15.78% |
| SPY240628P00479000 | 2024-04-26 2:24PM EDT | 479.00 | 3.05 | 3.10 | 3.14 | -1.28 | -29.56% | 11 | 585 | 15.63% |
| SPY240628P00480000 | 2024-04-26 3:57PM EDT | 480.00 | 3.18 | 3.21 | 3.26 | -0.28 | -8.09% | 82 | 5,513 | 15.50% |
| SPY240628P00481000 | 2024-04-24 2:26PM EDT | 481.00 | 4.08 | 3.34 | 3.38 | 0.00 | - | 101 | 2,715 | 15.36% |
| SPY240628P00482000 | 2024-04-26 3:39PM EDT | 482.00 | 3.40 | 3.47 | 3.51 | -1.07 | -23.94% | 25 | 884 | 15.22% |
| SPY240628P00483000 | 2024-04-26 3:00PM EDT | 483.00 | 3.45 | 3.60 | 3.65 | -2.82 | -44.98% | 15 | 3,857 | 15.10% |
| SPY240628P00484000 | 2024-04-26 3:50PM EDT | 484.00 | 3.66 | 3.74 | 3.79 | -1.33 | -26.65% | 84 | 419 | 14.96% |
| SPY240628P00485000 | 2024-04-26 4:09PM EDT | 485.00 | 3.88 | 3.89 | 3.93 | -0.93 | -19.33% | 160 | 7,655 | 14.82% |
| SPY240628P00486000 | 2024-04-26 3:06PM EDT | 486.00 | 3.90 | 4.04 | 4.09 | -1.62 | -29.35% | 2 | 722 | 14.69% |
| SPY240628P00487000 | 2024-04-26 3:39PM EDT | 487.00 | 4.07 | 4.20 | 4.24 | -0.47 | -10.35% | 26 | 558 | 14.54% |
| SPY240628P00488000 | 2024-04-26 3:04PM EDT | 488.00 | 4.24 | 4.36 | 4.41 | -1.86 | -30.49% | 16 | 142 | 14.41% |
| SPY240628P00489000 | 2024-04-26 3:58PM EDT | 489.00 | 4.50 | 4.53 | 4.59 | -3.40 | -43.04% | 8 | 165 | 14.29% |
| SPY240628P00490000 | 2024-04-26 4:09PM EDT | 490.00 | 4.69 | 4.72 | 4.77 | -0.39 | -7.68% | 180 | 3,884 | 14.15% |
| SPY240628P00491000 | 2024-04-26 3:17PM EDT | 491.00 | 4.72 | 4.91 | 4.96 | -1.57 | -24.96% | 60 | 147 | 14.02% |
| SPY240628P00492000 | 2024-04-26 2:33PM EDT | 492.00 | 5.13 | 5.10 | 5.15 | -1.43 | -21.80% | 470 | 346 | 13.88% |
| SPY240628P00493000 | 2024-04-26 12:30PM EDT | 493.00 | 5.32 | 5.31 | 5.36 | -1.88 | -26.11% | 227 | 453 | 13.75% |
| SPY240628P00494000 | 2024-04-26 4:03PM EDT | 494.00 | 5.51 | 5.52 | 5.58 | -3.86 | -41.20% | 77 | 3,062 | 13.62% |
| SPY240628P00495000 | 2024-04-26 4:11PM EDT | 495.00 | 5.72 | 5.74 | 5.80 | -0.43 | -6.99% | 361 | 8,600 | 13.48% |
| SPY240628P00496000 | 2024-04-26 3:06PM EDT | 496.00 | 5.78 | 5.98 | 6.03 | -1.81 | -23.85% | 11 | 483 | 13.34% |
| SPY240628P00497000 | 2024-04-26 2:08PM EDT | 497.00 | 6.16 | 6.22 | 6.28 | -1.84 | -23.00% | 30 | 123 | 13.22% |
| SPY240628P00498000 | 2024-04-26 12:27PM EDT | 498.00 | 6.44 | 6.47 | 6.53 | -2.02 | -23.88% | 17 | 302 | 13.08% |
| SPY240628P00499000 | 2024-04-26 2:48PM EDT | 499.00 | 6.70 | 6.74 | 6.80 | -2.22 | -24.89% | 34 | 284 | 12.95% |
| SPY240628P00500000 | 2024-04-26 4:13PM EDT | 500.00 | 7.04 | 7.01 | 7.07 | -0.34 | -4.61% | 1,683 | 5,971 | 12.81% |
| SPY240628P00501000 | 2024-04-26 4:13PM EDT | 501.00 | 7.32 | 7.30 | 7.36 | -2.29 | -23.83% | 17 | 463 | 12.67% |
| SPY240628P00502000 | 2024-04-26 2:47PM EDT | 502.00 | 7.44 | 7.60 | 7.66 | -2.60 | -25.90% | 13 | 11,739 | 12.54% |
| SPY240628P00503000 | 2024-04-26 3:55PM EDT | 503.00 | 7.84 | 7.91 | 7.97 | -1.30 | -14.22% | 44 | 4,836 | 12.40% |
| SPY240628P00504000 | 2024-04-26 3:38PM EDT | 504.00 | 7.95 | 8.24 | 8.30 | -0.82 | -9.35% | 56 | 412 | 12.27% |
| SPY240628P00505000 | 2024-04-26 3:57PM EDT | 505.00 | 8.59 | 8.58 | 8.64 | -0.36 | -4.02% | 286 | 2,197 | 12.14% |
| SPY240628P00506000 | 2024-04-26 2:37PM EDT | 506.00 | 8.80 | 8.93 | 8.99 | -4.69 | -34.77% | 87 | 493 | 12.00% |
| SPY240628P00507000 | 2024-04-26 4:14PM EDT | 507.00 | 9.34 | 9.30 | 9.36 | -2.80 | -23.06% | 93 | 301 | 11.86% |
| SPY240628P00508000 | 2024-04-26 4:14PM EDT | 508.00 | 9.71 | 9.68 | 9.74 | -4.83 | -33.22% | 285 | 329 | 11.73% |
| SPY240628P00509000 | 2024-04-26 3:59PM EDT | 509.00 | 9.91 | 10.08 | 10.14 | -0.91 | -8.41% | 99 | 212 | 11.59% |
| SPY240628P00510000 | 2024-04-26 3:57PM EDT | 510.00 | 10.42 | 10.49 | 10.56 | -0.62 | -5.62% | 375 | 3,446 | 11.46% |
| SPY240628P00511000 | 2024-04-26 3:11PM EDT | 511.00 | 10.40 | 10.92 | 10.99 | -3.06 | -22.73% | 2 | 385 | 11.32% |
| SPY240628P00512000 | 2024-04-26 3:59PM EDT | 512.00 | 11.27 | 11.36 | 11.43 | -6.23 | -35.60% | 4 | 941 | 11.17% |
| SPY240628P00513000 | 2024-04-26 12:57PM EDT | 513.00 | 11.40 | 11.83 | 11.90 | -4.52 | -28.39% | 13 | 226 | 11.04% |
| SPY240628P00514000 | 2024-04-26 3:33PM EDT | 514.00 | 12.00 | 12.31 | 12.38 | -6.81 | -36.20% | 18 | 396 | 10.90% |
| SPY240628P00515000 | 2024-04-26 3:54PM EDT | 515.00 | 12.65 | 12.80 | 12.87 | -3.45 | -21.43% | 137 | 1,797 | 10.75% |
| SPY240628P00516000 | 2024-04-25 10:18AM EDT | 516.00 | 19.71 | 13.32 | 13.39 | 0.00 | - | 2 | 315 | 10.61% |
| SPY240628P00517000 | 2024-04-25 11:20AM EDT | 517.00 | 14.24 | 13.70 | 14.08 | -6.16 | -30.20% | 1 | 416 | 10.65% |
| SPY240628P00518000 | 2024-04-24 9:41AM EDT | 518.00 | 15.45 | 14.22 | 14.65 | 0.00 | - | 1 | 212 | 10.53% |
| SPY240628P00519000 | 2024-04-23 10:22AM EDT | 519.00 | 18.55 | 14.78 | 15.23 | 0.00 | - | 3 | 332 | 10.40% |
| SPY240628P00520000 | 2024-04-26 3:59PM EDT | 520.00 | 15.40 | 15.37 | 15.82 | -2.90 | -15.85% | 27 | 4,549 | 10.25% |
| SPY240628P00521000 | 2024-04-25 10:13AM EDT | 521.00 | 23.50 | 15.97 | 16.44 | 0.00 | - | 1 | 642 | 10.11% |
| SPY240628P00522000 | 2024-04-24 3:03PM EDT | 522.00 | 19.55 | 16.60 | 17.08 | 0.00 | - | 1 | 387 | 9.97% |
| SPY240628P00523000 | 2024-04-26 12:50PM EDT | 523.00 | 16.93 | 17.25 | 17.74 | -3.82 | -18.41% | 8 | 677 | 9.83% |
| SPY240628P00524000 | 2024-04-25 4:02PM EDT | 524.00 | 21.50 | 17.91 | 18.42 | 0.00 | - | 4 | 508 | 9.69% |
| SPY240628P00525000 | 2024-04-26 1:00PM EDT | 525.00 | 18.00 | 18.60 | 19.12 | -9.20 | -33.82% | 3 | 7,546 | 9.54% |
| SPY240628P00526000 | 2024-04-25 12:05PM EDT | 526.00 | 25.87 | 19.31 | 19.84 | 0.00 | - | 1 | 2,271 | 9.40% |
| SPY240628P00527000 | 2024-04-23 3:56PM EDT | 527.00 | 22.60 | 20.04 | 20.58 | 0.00 | - | 36 | 3,045 | 9.25% |
| SPY240628P00528000 | 2024-04-23 10:44AM EDT | 528.00 | 24.20 | 20.79 | 21.34 | 0.00 | - | 1 | 111 | 9.10% |
| SPY240628P00529000 | 2024-04-18 11:20AM EDT | 529.00 | 26.30 | 21.56 | 22.13 | 0.00 | - | 40 | 1,291 | 8.97% |
| SPY240628P00530000 | 2024-04-26 11:07AM EDT | 530.00 | 21.88 | 22.35 | 22.93 | -5.42 | -19.85% | 2 | 2,597 | 8.82% |
| SPY240628P00531000 | 2024-04-17 9:39AM EDT | 531.00 | 26.20 | 23.16 | 23.76 | 0.00 | - | - | 1 | 8.70% |
| SPY240628P00532000 | 2024-04-17 3:30PM EDT | 532.00 | 31.04 | 24.00 | 24.61 | 0.00 | - | 2 | 0 | 8.58% |
| SPY240628P00533000 | 2024-04-15 2:30PM EDT | 533.00 | 28.60 | 24.85 | 25.48 | 0.00 | - | 3 | 0 | 8.47% |
| SPY240628P00534000 | 2024-04-17 3:30PM EDT | 534.00 | 32.99 | 25.73 | 26.36 | 0.00 | - | 2 | 0 | 8.35% |
| SPY240628P00535000 | 2024-04-25 10:48AM EDT | 535.00 | 36.27 | 26.62 | 27.27 | 0.00 | - | 3 | 23 | 8.28% |
| SPY240628P00536000 | 2024-04-09 4:11PM EDT | 536.00 | 18.66 | 27.54 | 28.20 | 0.00 | - | 2 | 0 | 8.26% |
| SPY240628P00537000 | 2024-03-27 2:57PM EDT | 537.00 | 19.15 | 28.48 | 29.15 | 0.00 | - | 2 | 0 | 8.28% |
| SPY240628P00538000 | 2024-04-16 2:28PM EDT | 538.00 | 34.92 | 29.44 | 30.12 | 0.00 | - | 1 | 0 | 8.37% |
| SPY240628P00539000 | 2024-04-12 1:14PM EDT | 539.00 | 29.17 | 30.42 | 31.12 | 0.00 | - | 2 | 0 | 8.58% |
| SPY240628P00540000 | 2024-04-17 3:46PM EDT | 540.00 | 38.75 | 31.42 | 32.12 | 0.00 | - | 7 | 6 | 8.80% |
| SPY240628P00541000 | 2024-04-12 1:16PM EDT | 541.00 | 30.51 | 32.42 | 33.12 | 0.00 | - | 6 | 0 | 9.01% |
| SPY240628P00542000 | 2024-04-12 10:49AM EDT | 542.00 | 30.17 | 33.42 | 34.12 | 0.00 | - | 2 | 0 | 9.23% |
| SPY240628P00543000 | 2024-04-15 2:00PM EDT | 543.00 | 36.65 | 34.41 | 35.12 | 0.00 | - | 1 | 0 | 9.44% |
| SPY240628P00545000 | 2024-04-23 9:50AM EDT | 545.00 | 42.30 | 36.41 | 37.12 | 0.00 | - | 1 | 1 | 9.85% |
| SPY240628P00546000 | 2024-04-03 10:50AM EDT | 546.00 | 25.86 | 37.41 | 38.12 | 0.00 | - | 1 | 0 | 10.06% |
| SPY240628P00549000 | 2024-04-02 10:14AM EDT | 549.00 | 32.30 | 40.41 | 41.12 | 0.00 | - | 2 | 0 | 10.67% |
| SPY240628P00550000 | 2024-04-24 9:40AM EDT | 550.00 | 43.00 | 41.41 | 42.12 | 0.00 | - | 1 | 0 | 10.88% |
| SPY240628P00551000 | 2024-04-02 3:14PM EDT | 551.00 | 33.05 | 42.41 | 43.12 | 0.00 | - | - | 0 | 11.07% |
| SPY240628P00555000 | 2024-04-25 3:53PM EDT | 555.00 | 51.88 | 46.41 | 47.12 | 0.00 | - | 2 | 1 | 11.87% |
| SPY240628P00560000 | 2024-04-18 2:53PM EDT | 560.00 | 60.77 | 51.41 | 52.12 | 0.00 | - | 2 | 0 | 12.84% |
| SPY240628P00570000 | 2024-03-08 11:19AM EDT | 570.00 | 53.20 | 50.92 | 52.52 | 0.00 | - | 1 | 0 | 0.00% |
| SPY240628P00600000 | 2024-04-19 9:57AM EDT | 600.00 | 100.23 | 91.40 | 92.12 | 0.00 | - | 1 | 0 | 19.98% |
© 2024 Yahoo. All rights reserved.