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:
CallsforDecember 31, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY241231C00350000 | 2024-05-13 3:31PM EDT | 350.00 | 180.74 | 186.95 | 188.79 | 0.00 | - | 30 | 109 | 46.04% |
| SPY241231C00355000 | 2024-04-25 11:05AM EDT | 355.00 | 155.72 | 182.19 | 183.99 | 0.00 | - | 2 | 16 | 45.11% |
| SPY241231C00360000 | 2024-04-22 9:54AM EDT | 360.00 | 150.68 | 177.43 | 179.20 | 0.00 | - | 2 | 213 | 44.19% |
| SPY241231C00365000 | 2024-03-28 12:20PM EDT | 365.00 | 172.05 | 154.56 | 155.89 | 0.00 | - | 2 | 1 | 0.00% |
| SPY241231C00370000 | 2024-04-16 10:01AM EDT | 370.00 | 148.54 | 169.71 | 170.95 | 0.00 | - | 5 | 33 | 44.02% |
| SPY241231C00375000 | 2024-04-01 12:11PM EDT | 375.00 | 160.68 | 142.94 | 145.84 | 0.00 | - | 2 | 10 | 0.00% |
| SPY241231C00380000 | 2024-05-13 3:39PM EDT | 380.00 | 152.29 | 158.43 | 160.10 | 0.00 | - | 5 | 9 | 40.61% |
| SPY241231C00385000 | 2024-05-06 3:47PM EDT | 385.00 | 142.48 | 153.70 | 155.35 | 0.00 | - | 1 | 7 | 39.74% |
| SPY241231C00390000 | 2024-05-10 2:23PM EDT | 390.00 | 142.52 | 148.97 | 150.59 | 0.00 | - | 2 | 35 | 38.85% |
| SPY241231C00395000 | 2024-05-10 2:23PM EDT | 395.00 | 137.82 | 144.25 | 145.84 | 0.00 | - | 5 | 23 | 37.98% |
| SPY241231C00400000 | 2024-05-15 12:14PM EDT | 400.00 | 139.91 | 139.54 | 141.11 | 0.00 | - | 10 | 228 | 37.12% |
| SPY241231C00405000 | 2024-05-03 10:10AM EDT | 405.00 | 119.00 | 134.84 | 136.37 | 0.00 | - | 5 | 19 | 36.25% |
| SPY241231C00410000 | 2024-05-06 3:58PM EDT | 410.00 | 120.00 | 130.14 | 131.66 | 0.00 | - | 3 | 6 | 35.40% |
| SPY241231C00415000 | 2024-04-04 3:32PM EDT | 415.00 | 116.29 | 110.83 | 111.89 | 0.00 | - | 1 | 51 | 0.00% |
| SPY241231C00420000 | 2024-05-13 3:39PM EDT | 420.00 | 114.78 | 120.80 | 122.26 | 0.00 | - | 5 | 44 | 33.71% |
| SPY241231C00425000 | 2024-05-15 12:14PM EDT | 425.00 | 116.46 | 116.15 | 117.60 | 0.00 | - | 10 | 11 | 32.90% |
| SPY241231C00428000 | 2024-04-22 12:58PM EDT | 428.00 | 89.68 | 113.37 | 114.80 | 0.00 | - | 1 | 1 | 32.40% |
| SPY241231C00429000 | 2024-03-28 1:09PM EDT | 429.00 | 112.99 | 95.79 | 96.88 | 0.00 | - | 31 | 19 | 0.00% |
| SPY241231C00430000 | 2024-04-25 3:36PM EDT | 430.00 | 91.69 | 111.52 | 112.94 | 0.00 | - | 2 | 231 | 32.07% |
| SPY241231C00431000 | 2024-03-28 1:06PM EDT | 431.00 | 111.19 | 94.02 | 95.10 | 0.00 | - | 4 | 3 | 0.00% |
| SPY241231C00432000 | 2024-05-06 11:41AM EDT | 432.00 | 97.92 | 109.68 | 111.08 | 0.00 | - | 14 | 8 | 31.74% |
| SPY241231C00433000 | 2024-04-29 2:49PM EDT | 433.00 | 93.69 | 108.76 | 110.16 | 0.00 | - | 2 | 3 | 31.59% |
| SPY241231C00434000 | 2024-04-29 2:49PM EDT | 434.00 | 92.83 | 107.84 | 109.23 | 0.00 | - | 2 | 6 | 31.42% |
| SPY241231C00435000 | 2024-05-07 3:27PM EDT | 435.00 | 97.90 | 106.92 | 108.30 | 0.00 | - | 2 | 40 | 31.26% |
| SPY241231C00436000 | 2024-04-29 2:49PM EDT | 436.00 | 91.05 | 106.00 | 107.37 | 0.00 | - | 2 | 7 | 31.09% |
| SPY241231C00437000 | 2024-04-29 2:50PM EDT | 437.00 | 90.21 | 105.08 | 106.45 | 0.00 | - | 2 | 5 | 30.93% |
| SPY241231C00438000 | 2024-04-29 2:49PM EDT | 438.00 | 89.29 | 104.16 | 105.53 | 0.00 | - | 2 | 2 | 30.77% |
| SPY241231C00439000 | 2024-04-29 2:49PM EDT | 439.00 | 88.41 | 103.24 | 104.61 | 0.00 | - | 2 | 6 | 30.61% |
| SPY241231C00440000 | 2024-05-15 11:08AM EDT | 440.00 | 102.50 | 102.33 | 103.69 | 0.00 | - | 2 | 239 | 30.45% |
| SPY241231C00441000 | 2024-04-29 2:49PM EDT | 441.00 | 86.69 | 101.42 | 102.77 | 0.00 | - | - | 1 | 30.30% |
| SPY241231C00442000 | 2024-04-29 2:47PM EDT | 442.00 | 85.79 | 100.50 | 101.85 | 0.00 | - | 2 | 2 | 30.13% |
| SPY241231C00443000 | 2024-04-30 10:57AM EDT | 443.00 | 84.13 | 99.59 | 100.94 | 0.00 | - | 2 | 6 | 29.98% |
| SPY241231C00444000 | 2024-04-29 2:48PM EDT | 444.00 | 84.05 | 98.68 | 100.02 | 0.00 | - | - | 1 | 29.82% |
| SPY241231C00445000 | 2024-04-29 2:50PM EDT | 445.00 | 83.19 | 97.77 | 99.11 | 0.00 | - | 4 | 4 | 29.67% |
| SPY241231C00446000 | 2024-04-29 2:49PM EDT | 446.00 | 82.34 | 96.86 | 98.19 | 0.00 | - | 2 | 2 | 29.50% |
| SPY241231C00447000 | 2024-04-29 2:46PM EDT | 447.00 | 81.46 | 95.96 | 97.28 | 0.00 | - | 2 | 6 | 29.35% |
| SPY241231C00448000 | 2024-04-29 2:46PM EDT | 448.00 | 80.59 | 95.05 | 96.37 | 0.00 | - | 2 | 2 | 29.19% |
| SPY241231C00449000 | 2024-04-29 2:46PM EDT | 449.00 | 79.73 | 94.15 | 95.45 | 0.00 | - | 2 | 1 | 29.03% |
| SPY241231C00450000 | 2024-04-29 2:50PM EDT | 450.00 | 78.88 | 93.24 | 94.55 | 0.00 | - | 4 | 141 | 28.88% |
| SPY241231C00451000 | 2024-04-29 2:46PM EDT | 451.00 | 78.03 | 92.34 | 93.64 | 0.00 | - | 2 | 21 | 28.72% |
| SPY241231C00452000 | 2024-04-29 2:46PM EDT | 452.00 | 77.17 | 91.44 | 92.74 | 0.00 | - | - | 1 | 28.57% |
| SPY241231C00453000 | 2024-04-29 2:50PM EDT | 453.00 | 76.31 | 90.54 | 91.83 | 0.00 | - | 4 | 4 | 28.42% |
| SPY241231C00454000 | 2024-04-29 2:50PM EDT | 454.00 | 75.46 | 89.64 | 90.92 | 0.00 | - | - | 2 | 28.26% |
| SPY241231C00455000 | 2024-04-29 2:50PM EDT | 455.00 | 74.62 | 88.77 | 90.03 | 0.00 | - | 4 | 69 | 28.11% |
| SPY241231C00456000 | 2024-05-02 11:47AM EDT | 456.00 | 66.90 | 87.85 | 89.13 | 0.00 | - | 2 | 10 | 27.96% |
| SPY241231C00457000 | 2024-04-29 2:47PM EDT | 457.00 | 72.96 | 86.98 | 88.22 | 0.00 | - | 2 | 14 | 27.80% |
| SPY241231C00458000 | 2024-04-29 2:44PM EDT | 458.00 | 72.10 | 86.07 | 87.33 | 0.00 | - | 2 | 26 | 27.65% |
| SPY241231C00459000 | 2024-04-29 2:44PM EDT | 459.00 | 71.28 | 85.17 | 86.43 | 0.00 | - | 2 | 12 | 27.50% |
| SPY241231C00460000 | 2024-05-10 10:10AM EDT | 460.00 | 79.36 | 84.29 | 85.54 | 0.00 | - | 2 | 66 | 27.35% |
| SPY241231C00461000 | 2024-04-29 2:48PM EDT | 461.00 | 69.61 | 83.40 | 84.64 | 0.00 | - | 2 | 6 | 27.19% |
| SPY241231C00462000 | 2024-05-07 10:41AM EDT | 462.00 | 74.62 | 82.54 | 83.76 | 0.00 | - | 2 | 6 | 27.05% |
| SPY241231C00463000 | 2024-04-29 2:44PM EDT | 463.00 | 67.95 | 81.63 | 82.86 | 0.00 | - | 2 | 5 | 26.89% |
| SPY241231C00464000 | 2024-05-08 9:31AM EDT | 464.00 | 71.07 | 80.75 | 81.97 | 0.00 | - | 1 | 2 | 26.74% |
| SPY241231C00465000 | 2024-05-16 3:56PM EDT | 465.00 | 81.27 | 79.87 | 81.09 | +9.69 | +13.54% | 1 | 38 | 26.60% |
| SPY241231C00466000 | 2024-04-29 2:48PM EDT | 466.00 | 65.45 | 79.01 | 80.21 | 0.00 | - | 2 | 1 | 26.45% |
| SPY241231C00467000 | 2024-05-01 10:08AM EDT | 467.00 | 57.67 | 78.11 | 79.33 | 0.00 | - | 4 | 13 | 26.31% |
| SPY241231C00468000 | 2024-04-29 2:44PM EDT | 468.00 | 63.83 | 77.26 | 78.45 | 0.00 | - | 2 | 6 | 26.16% |
| SPY241231C00469000 | 2024-05-03 9:34AM EDT | 469.00 | 62.80 | 76.39 | 77.56 | 0.00 | - | 70 | 71 | 26.01% |
| SPY241231C00470000 | 2024-05-16 3:19PM EDT | 470.00 | 77.57 | 75.50 | 76.69 | +8.11 | +11.68% | 28 | 130 | 25.86% |
| SPY241231C00471000 | 2024-04-29 2:43PM EDT | 471.00 | 61.40 | 74.65 | 75.81 | 0.00 | - | 12 | 10 | 25.71% |
| SPY241231C00472000 | 2024-05-01 3:33PM EDT | 472.00 | 56.54 | 73.76 | 74.95 | 0.00 | - | 2 | 21 | 25.58% |
| SPY241231C00473000 | 2024-04-30 10:58AM EDT | 473.00 | 58.98 | 72.92 | 74.08 | 0.00 | - | 2 | 29 | 25.43% |
| SPY241231C00474000 | 2024-05-01 10:08AM EDT | 474.00 | 52.21 | 72.04 | 73.21 | 0.00 | - | 6 | 52 | 25.29% |
| SPY241231C00475000 | 2024-05-15 12:55PM EDT | 475.00 | 72.00 | 71.18 | 72.34 | 0.00 | - | 1 | 87 | 25.14% |
| SPY241231C00476000 | 2024-04-19 9:58AM EDT | 476.00 | 52.25 | 70.32 | 71.48 | 0.00 | - | 9 | 43 | 25.00% |
| SPY241231C00477000 | 2024-03-13 1:29PM EDT | 477.00 | 66.08 | 60.62 | 61.57 | 0.00 | - | 2 | 7 | 17.97% |
| SPY241231C00478000 | 2024-04-18 10:57AM EDT | 478.00 | 53.78 | 68.61 | 69.76 | 0.00 | - | 4 | 4 | 24.72% |
| SPY241231C00479000 | 2024-04-18 10:58AM EDT | 479.00 | 52.66 | 67.76 | 68.90 | 0.00 | - | 10 | 14 | 24.57% |
| SPY241231C00480000 | 2024-05-15 3:42PM EDT | 480.00 | 68.18 | 66.91 | 68.05 | 0.00 | - | 7 | 211 | 24.44% |
| SPY241231C00481000 | 2024-05-15 2:54PM EDT | 481.00 | 67.17 | 66.07 | 67.19 | 0.00 | - | 2 | 9 | 24.29% |
| SPY241231C00482000 | 2024-05-10 3:13PM EDT | 482.00 | 60.33 | 65.22 | 66.35 | 0.00 | - | 12 | 20 | 24.16% |
| SPY241231C00483000 | 2024-05-03 3:58PM EDT | 483.00 | 52.18 | 64.38 | 65.50 | 0.00 | - | 1 | 11 | 24.02% |
| SPY241231C00484000 | 2024-02-16 4:08PM EDT | 484.00 | 48.62 | 55.85 | 56.68 | 0.00 | - | 1 | 19 | 18.11% |
| SPY241231C00485000 | 2024-05-16 1:12PM EDT | 485.00 | 65.18 | 62.71 | 63.81 | +1.23 | +1.92% | 4 | 73 | 23.74% |
| SPY241231C00486000 | 2024-05-10 10:18AM EDT | 486.00 | 56.91 | 61.88 | 62.98 | 0.00 | - | 1 | 144 | 23.60% |
| SPY241231C00487000 | 2024-05-13 2:36PM EDT | 487.00 | 55.84 | 61.05 | 62.15 | 0.00 | - | 1 | 1,022 | 23.47% |
| SPY241231C00488000 | 2024-04-29 2:43PM EDT | 488.00 | 62.70 | 60.23 | 61.32 | +14.57 | +30.27% | 2 | 59 | 23.34% |
| SPY241231C00489000 | 2024-05-13 2:36PM EDT | 489.00 | 54.22 | 59.40 | 60.49 | 0.00 | - | 1 | 3,013 | 23.20% |
| SPY241231C00490000 | 2024-05-15 2:51PM EDT | 490.00 | 59.45 | 58.60 | 59.66 | 0.00 | - | 21 | 2,088 | 23.06% |
| SPY241231C00491000 | 2024-05-02 11:24AM EDT | 491.00 | 40.40 | 57.77 | 58.84 | 0.00 | - | 2 | 84 | 22.93% |
| SPY241231C00492000 | 2024-05-15 9:53AM EDT | 492.00 | 55.21 | 56.95 | 58.01 | 0.00 | - | 1 | 11 | 22.79% |
| SPY241231C00493000 | 2024-05-13 10:10AM EDT | 493.00 | 51.70 | 56.15 | 57.20 | 0.00 | - | 1 | 15 | 22.66% |
| SPY241231C00494000 | 2024-04-25 1:45PM EDT | 494.00 | 39.36 | 55.34 | 56.38 | 0.00 | - | 20 | 21 | 22.53% |
| SPY241231C00495000 | 2024-05-15 2:42PM EDT | 495.00 | 55.54 | 54.54 | 55.57 | 0.00 | - | 35 | 70 | 22.40% |
| SPY241231C00496000 | 2024-04-04 11:19AM EDT | 496.00 | 55.17 | 42.72 | 43.43 | 0.00 | - | 1 | 21 | 14.52% |
| SPY241231C00497000 | 2024-05-16 1:16PM EDT | 497.00 | 55.67 | 52.96 | 53.96 | +1.52 | +2.81% | 1 | 135 | 22.14% |
| SPY241231C00498000 | 2024-04-18 11:03AM EDT | 498.00 | 39.31 | 52.15 | 53.16 | 0.00 | - | 4 | 43 | 22.01% |
| SPY241231C00499000 | 2024-05-06 2:22PM EDT | 499.00 | 43.00 | 51.37 | 52.37 | 0.00 | - | 1 | 40 | 21.88% |
| SPY241231C00500000 | 2024-05-16 12:21PM EDT | 500.00 | 52.68 | 50.58 | 51.58 | +0.80 | +1.54% | 1 | 394 | 21.75% |
| SPY241231C00501000 | 2024-05-02 4:05PM EDT | 501.00 | 35.33 | 49.81 | 50.79 | 0.00 | - | 17 | 31 | 21.63% |
| SPY241231C00502000 | 2024-05-15 2:12PM EDT | 502.00 | 50.18 | 49.03 | 50.00 | 0.00 | - | 2 | 59 | 21.50% |
| SPY241231C00503000 | 2024-05-14 11:59AM EDT | 503.00 | 43.60 | 48.24 | 49.22 | 0.00 | - | 10 | 23 | 21.37% |
| SPY241231C00504000 | 2024-05-16 1:16PM EDT | 504.00 | 50.10 | 47.51 | 48.44 | +1.45 | +2.98% | 1 | 146 | 21.24% |
| SPY241231C00505000 | 2024-05-15 11:41AM EDT | 505.00 | 47.00 | 46.76 | 47.67 | 0.00 | - | 1 | 94 | 21.12% |
| SPY241231C00506000 | 2024-05-14 4:12PM EDT | 506.00 | 43.05 | 46.06 | 46.90 | 0.00 | - | 1 | 32 | 20.99% |
| SPY241231C00507000 | 2024-05-14 4:12PM EDT | 507.00 | 42.29 | 45.31 | 46.14 | 0.00 | - | 2 | 42 | 20.87% |
| SPY241231C00508000 | 2024-05-15 12:52PM EDT | 508.00 | 45.00 | 44.55 | 45.38 | 0.00 | - | 6 | 34 | 20.75% |
| SPY241231C00509000 | 2024-05-07 10:27AM EDT | 509.00 | 37.67 | 43.80 | 44.62 | 0.00 | - | 7 | 36 | 20.63% |
| SPY241231C00510000 | 2024-05-16 3:56PM EDT | 510.00 | 44.07 | 43.05 | 43.87 | +0.43 | +0.99% | 3 | 255 | 20.51% |
| SPY241231C00511000 | 2024-05-14 11:40AM EDT | 511.00 | 37.95 | 42.31 | 43.12 | 0.00 | - | 2 | 12 | 20.38% |
| SPY241231C00512000 | 2024-05-06 9:55AM EDT | 512.00 | 33.15 | 41.57 | 42.38 | 0.00 | - | 7 | 34 | 20.26% |
| SPY241231C00513000 | 2024-05-16 11:56AM EDT | 513.00 | 43.08 | 40.75 | 41.64 | +2.65 | +6.55% | 14 | 3,708 | 20.14% |
| SPY241231C00514000 | 2024-05-15 2:45PM EDT | 514.00 | 40.88 | 40.10 | 40.90 | 0.00 | - | 3 | 2,053 | 20.02% |
| SPY241231C00515000 | 2024-05-16 3:57PM EDT | 515.00 | 40.32 | 39.33 | 40.18 | +4.10 | +11.32% | 8 | 3,274 | 19.91% |
| SPY241231C00516000 | 2024-04-29 3:02PM EDT | 516.00 | 31.90 | 38.70 | 39.46 | 0.00 | - | 2 | 2,123 | 19.79% |
| SPY241231C00517000 | 2024-05-09 11:23AM EDT | 517.00 | 33.02 | 37.98 | 38.74 | 0.00 | - | 1 | 3,552 | 19.68% |
| SPY241231C00518000 | 2024-05-15 11:55AM EDT | 518.00 | 37.43 | 37.32 | 38.04 | 0.00 | - | 1 | 32 | 19.57% |
| SPY241231C00519000 | 2024-05-15 12:38PM EDT | 519.00 | 36.85 | 36.68 | 37.31 | 0.00 | - | 1 | 22 | 19.44% |
| SPY241231C00520000 | 2024-05-15 3:42PM EDT | 520.00 | 36.80 | 35.98 | 36.60 | 0.00 | - | 5 | 354 | 19.32% |
| SPY241231C00521000 | 2024-05-15 9:30AM EDT | 521.00 | 34.01 | 35.27 | 35.90 | 0.00 | - | 1 | 31 | 19.21% |
| SPY241231C00522000 | 2024-05-16 3:57PM EDT | 522.00 | 35.39 | 34.54 | 35.21 | +0.71 | +2.05% | 2 | 191 | 19.09% |
| SPY241231C00525000 | 2024-05-16 12:48PM EDT | 525.00 | 32.95 | 32.52 | 33.20 | -0.56 | -1.67% | 21 | 204 | 18.78% |
| SPY241231C00530000 | 2024-05-16 3:21PM EDT | 530.00 | 30.64 | 29.45 | 29.64 | +0.60 | +2.00% | 47 | 567 | 18.07% |
| SPY241231C00535000 | 2024-05-16 3:58PM EDT | 535.00 | 26.86 | 26.13 | 26.76 | -0.31 | -1.14% | 32 | 156 | 17.70% |
| SPY241231C00540000 | 2024-05-16 4:00PM EDT | 540.00 | 23.47 | 23.11 | 23.81 | -0.38 | -1.59% | 12 | 600 | 17.21% |
| SPY241231C00545000 | 2024-05-16 3:37PM EDT | 545.00 | 21.26 | 20.65 | 20.76 | +0.10 | +0.47% | 5 | 397 | 16.57% |
| SPY241231C00550000 | 2024-05-16 3:47PM EDT | 550.00 | 18.39 | 18.08 | 18.17 | -0.26 | -1.39% | 69 | 1,100 | 16.12% |
| SPY241231C00555000 | 2024-05-16 3:36PM EDT | 555.00 | 16.27 | 15.70 | 15.80 | +0.06 | +0.37% | 143 | 516 | 15.70% |
| SPY241231C00560000 | 2024-05-16 3:20PM EDT | 560.00 | 14.07 | 13.51 | 13.60 | +0.02 | +0.14% | 26 | 422 | 15.29% |
| SPY241231C00565000 | 2024-05-16 4:14PM EDT | 565.00 | 11.60 | 11.55 | 11.63 | -0.35 | -2.93% | 13 | 270 | 14.92% |
| SPY241231C00570000 | 2024-05-16 3:55PM EDT | 570.00 | 10.20 | 9.79 | 9.86 | +0.16 | +1.59% | 9 | 10,171 | 14.57% |
| SPY241231C00575000 | 2024-05-16 2:41PM EDT | 575.00 | 8.69 | 8.21 | 8.29 | +0.13 | +1.52% | 8 | 1,811 | 14.25% |
| SPY241231C00580000 | 2024-05-16 4:11PM EDT | 580.00 | 6.90 | 6.86 | 6.92 | -0.20 | -2.82% | 2 | 254 | 13.96% |
| SPY241231C00585000 | 2024-05-16 11:52AM EDT | 585.00 | 6.33 | 5.68 | 5.74 | +1.76 | +38.51% | 34 | 229 | 13.70% |
| SPY241231C00590000 | 2024-05-16 12:55PM EDT | 590.00 | 4.95 | 4.67 | 4.73 | +0.16 | +3.34% | 34 | 905 | 13.47% |
| SPY241231C00595000 | 2024-05-16 12:32PM EDT | 595.00 | 4.20 | 3.82 | 3.87 | +0.10 | +2.44% | 1 | 141 | 13.25% |
| SPY241231C00600000 | 2024-05-16 3:45PM EDT | 600.00 | 3.21 | 3.11 | 3.16 | -0.09 | -2.73% | 35 | 2,033 | 13.08% |
| SPY241231C00605000 | 2024-05-16 12:13PM EDT | 605.00 | 2.87 | 2.52 | 2.57 | +0.25 | +9.54% | 5 | 461 | 12.93% |
| SPY241231C00610000 | 2024-05-15 2:01PM EDT | 610.00 | 2.17 | 2.04 | 2.09 | 0.00 | - | 1 | 56 | 12.82% |
| SPY241231C00615000 | 2024-05-16 12:41PM EDT | 615.00 | 1.83 | 1.64 | 1.69 | +0.06 | +3.39% | 2 | 308 | 12.71% |
| SPY241231C00620000 | 2024-05-15 12:01PM EDT | 620.00 | 1.36 | 1.33 | 1.37 | 0.00 | - | 4 | 869 | 12.63% |
| SPY241231C00625000 | 2024-05-15 12:28PM EDT | 625.00 | 1.18 | 1.08 | 1.12 | +0.05 | +4.42% | 3 | 40 | 12.59% |
| SPY241231C00630000 | 2024-05-15 10:33AM EDT | 630.00 | 0.97 | 0.88 | 0.92 | +0.09 | +10.23% | 2 | 90 | 12.58% |
| SPY241231C00635000 | 2024-04-23 11:51AM EDT | 635.00 | 0.55 | 0.72 | 0.75 | 0.00 | - | 1 | 12 | 12.56% |
| SPY241231C00640000 | 2024-05-16 2:12PM EDT | 640.00 | 0.61 | 0.59 | 0.62 | -0.03 | -4.69% | 48 | 92 | 12.58% |
| SPY241231C00645000 | 2024-05-06 10:35AM EDT | 645.00 | 0.38 | 0.49 | 0.52 | 0.00 | - | 6 | 80 | 12.63% |
| SPY241231C00650000 | 2024-05-15 2:01PM EDT | 650.00 | 0.46 | 0.40 | 0.44 | +0.01 | +2.22% | 2 | 656 | 12.70% |
| SPY241231C00655000 | 2024-05-16 11:59AM EDT | 655.00 | 0.39 | 0.34 | 0.37 | +0.19 | +95.00% | 153 | 52 | 12.76% |
| SPY241231C00660000 | 2024-05-15 11:16AM EDT | 660.00 | 0.32 | 0.29 | 0.32 | 0.00 | - | 1 | 190 | 12.87% |
| SPY241231C00665000 | 2024-05-09 1:49PM EDT | 665.00 | 0.21 | 0.24 | 0.28 | 0.00 | - | 9 | 28 | 13.00% |
| SPY241231C00670000 | 2024-05-16 3:21PM EDT | 670.00 | 0.24 | 0.21 | 0.24 | +0.08 | +50.00% | 8 | 2 | 13.09% |
| SPY241231C00675000 | 2024-05-16 3:20PM EDT | 675.00 | 0.20 | 0.18 | 0.21 | +0.01 | +5.26% | 14 | 238 | 13.21% |
PutsforDecember 31, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY241231P00350000 | 2024-05-16 10:39AM EDT | 350.00 | 1.20 | 1.21 | 1.25 | -0.01 | -0.83% | 73 | 1,076 | 28.29% |
| SPY241231P00355000 | 2024-05-14 1:28PM EDT | 355.00 | 1.41 | 1.28 | 1.31 | 0.00 | - | 1 | 144 | 27.69% |
| SPY241231P00360000 | 2024-05-16 11:41AM EDT | 360.00 | 1.32 | 1.35 | 1.38 | -0.01 | -0.75% | 2 | 217 | 27.10% |
| SPY241231P00365000 | 2024-05-14 10:37AM EDT | 365.00 | 1.60 | 1.42 | 1.46 | 0.00 | - | 1 | 42 | 26.54% |
| SPY241231P00370000 | 2024-05-16 4:10PM EDT | 370.00 | 1.50 | 1.50 | 1.54 | -0.26 | -14.77% | 1 | 1,550 | 25.98% |
| SPY241231P00375000 | 2024-05-15 2:40PM EDT | 375.00 | 1.59 | 1.58 | 1.62 | 0.00 | - | 20 | 504 | 25.40% |
| SPY241231P00380000 | 2024-05-16 10:56AM EDT | 380.00 | 1.62 | 1.67 | 1.71 | -0.03 | -1.82% | 73 | 648 | 24.84% |
| SPY241231P00385000 | 2024-05-15 10:21AM EDT | 385.00 | 1.83 | 1.77 | 1.81 | 0.00 | - | 4 | 130 | 24.29% |
| SPY241231P00390000 | 2024-05-16 1:22PM EDT | 390.00 | 1.85 | 1.87 | 1.91 | 0.00 | - | 7 | 1,111 | 23.73% |
| SPY241231P00395000 | 2024-05-16 3:05PM EDT | 395.00 | 1.95 | 1.98 | 2.02 | 0.00 | - | 2 | 640 | 23.18% |
| SPY241231P00400000 | 2024-05-16 2:21PM EDT | 400.00 | 2.09 | 2.11 | 2.14 | +0.03 | +1.46% | 44 | 1,859 | 22.64% |
| SPY241231P00405000 | 2024-05-15 3:05PM EDT | 405.00 | 2.21 | 2.23 | 2.28 | 0.00 | - | 286 | 1,584 | 22.13% |
| SPY241231P00410000 | 2024-05-15 3:26PM EDT | 410.00 | 2.31 | 2.38 | 2.42 | 0.00 | - | 306 | 1,555 | 21.59% |
| SPY241231P00415000 | 2024-05-15 2:22PM EDT | 415.00 | 2.49 | 2.53 | 2.58 | 0.00 | - | 1 | 100 | 21.08% |
| SPY241231P00420000 | 2024-05-16 10:55AM EDT | 420.00 | 2.59 | 2.71 | 2.75 | -0.09 | -3.36% | 1 | 273 | 20.56% |
| SPY241231P00425000 | 2024-05-15 3:32PM EDT | 425.00 | 2.84 | 2.89 | 2.94 | 0.00 | - | 11 | 124 | 20.06% |
| SPY241231P00428000 | 2024-05-15 12:55PM EDT | 428.00 | 3.02 | 3.01 | 3.06 | 0.00 | - | 3 | 1,334 | 19.75% |
| SPY241231P00429000 | 2024-05-06 9:38AM EDT | 429.00 | 4.20 | 3.06 | 3.10 | 0.00 | - | 3 | 38 | 19.65% |
| SPY241231P00430000 | 2024-05-16 2:42PM EDT | 430.00 | 3.05 | 3.10 | 3.14 | -0.42 | -12.10% | 16 | 384 | 19.55% |
| SPY241231P00431000 | 2024-05-01 11:40AM EDT | 431.00 | 5.89 | 3.14 | 3.19 | 0.00 | - | 8 | 12 | 19.46% |
| SPY241231P00432000 | 2024-05-15 10:30AM EDT | 432.00 | 3.33 | 3.19 | 3.23 | 0.00 | - | 10 | 126 | 19.35% |
| SPY241231P00433000 | 2024-05-03 9:30AM EDT | 433.00 | 4.82 | 3.24 | 3.28 | 0.00 | - | 2 | 97 | 19.26% |
| SPY241231P00434000 | 2024-05-02 10:15AM EDT | 434.00 | 6.10 | 3.28 | 3.33 | 0.00 | - | 1 | 63 | 19.17% |
| SPY241231P00435000 | 2024-05-16 10:20AM EDT | 435.00 | 3.23 | 3.33 | 3.37 | -0.02 | -0.62% | 5 | 154 | 19.06% |
| SPY241231P00436000 | 2024-05-10 10:04AM EDT | 436.00 | 3.94 | 3.38 | 3.43 | 0.00 | - | 92 | 109 | 18.98% |
| SPY241231P00437000 | 2024-05-03 10:32AM EDT | 437.00 | 5.28 | 3.43 | 3.48 | 0.00 | - | 1 | 64 | 18.88% |
| SPY241231P00438000 | 2024-05-01 11:41AM EDT | 438.00 | 6.57 | 3.48 | 3.53 | 0.00 | - | 87 | 95 | 18.78% |
| SPY241231P00439000 | 2024-05-16 11:38AM EDT | 439.00 | 3.39 | 3.53 | 3.58 | -0.74 | -17.92% | 1 | 62 | 18.69% |
| SPY241231P00440000 | 2024-05-15 3:43PM EDT | 440.00 | 3.55 | 3.58 | 3.63 | +0.08 | +2.31% | 2 | 433 | 18.59% |
| SPY241231P00441000 | 2024-05-16 10:26AM EDT | 441.00 | 3.50 | 3.64 | 3.69 | -5.58 | -61.45% | 1 | 12 | 18.50% |
| SPY241231P00442000 | 2024-05-14 2:31PM EDT | 442.00 | 4.23 | 3.69 | 3.74 | 0.00 | - | 1 | 3 | 18.40% |
| SPY241231P00443000 | 2024-04-17 1:02PM EDT | 443.00 | 9.38 | 3.75 | 3.80 | 0.00 | - | 1 | 6 | 18.31% |
| SPY241231P00444000 | 2024-04-30 11:55AM EDT | 444.00 | 6.66 | 3.81 | 3.86 | 0.00 | - | 1 | 16 | 18.21% |
| SPY241231P00445000 | 2024-05-16 11:03AM EDT | 445.00 | 3.71 | 3.86 | 3.92 | -0.15 | -3.89% | 1 | 196 | 18.12% |
| SPY241231P00446000 | 2024-05-07 1:02PM EDT | 446.00 | 5.02 | 3.93 | 3.98 | 0.00 | - | 3 | 6 | 18.03% |
| SPY241231P00447000 | 2024-05-02 12:11PM EDT | 447.00 | 7.36 | 3.99 | 4.04 | 0.00 | - | 2 | 6 | 17.93% |
| SPY241231P00448000 | 2024-05-02 12:16PM EDT | 448.00 | 7.54 | 4.05 | 4.10 | 0.00 | - | 2 | 5 | 17.83% |
| SPY241231P00449000 | 2024-05-13 11:37AM EDT | 449.00 | 4.93 | 4.11 | 4.17 | 0.00 | - | 1 | 12 | 17.75% |
| SPY241231P00450000 | 2024-05-16 2:02PM EDT | 450.00 | 4.10 | 4.18 | 4.23 | -0.01 | -0.24% | 13 | 4,618 | 17.65% |
| SPY241231P00451000 | 2024-05-16 2:02PM EDT | 451.00 | 4.18 | 4.25 | 4.30 | -1.22 | -22.59% | 1 | 10 | 17.56% |
| SPY241231P00452000 | 2024-05-07 10:10AM EDT | 452.00 | 5.66 | 4.31 | 4.37 | 0.00 | - | 1 | 124 | 17.47% |
| SPY241231P00453000 | 2024-05-10 3:18PM EDT | 453.00 | 5.19 | 4.39 | 4.44 | 0.00 | - | 1 | 164 | 17.38% |
| SPY241231P00454000 | 2024-05-03 10:03AM EDT | 454.00 | 6.99 | 4.46 | 4.51 | 0.00 | - | 1 | 17 | 17.28% |
| SPY241231P00455000 | 2024-05-16 12:55PM EDT | 455.00 | 4.38 | 4.53 | 4.58 | -0.02 | -0.45% | 16 | 187 | 17.19% |
| SPY241231P00456000 | 2024-05-09 10:29AM EDT | 456.00 | 5.83 | 4.60 | 4.66 | 0.00 | - | 2 | 39 | 17.10% |
| SPY241231P00457000 | 2024-05-16 10:26AM EDT | 457.00 | 4.50 | 4.68 | 4.74 | -1.38 | -23.47% | 3 | 7 | 17.02% |
| SPY241231P00458000 | 2024-04-29 10:09AM EDT | 458.00 | 8.07 | 4.76 | 4.81 | 0.00 | - | 1 | 43 | 16.92% |
| SPY241231P00459000 | 2024-05-15 1:05PM EDT | 459.00 | 4.81 | 4.84 | 4.89 | 0.00 | - | 1 | 12 | 16.83% |
| SPY241231P00460000 | 2024-05-15 12:27PM EDT | 460.00 | 4.73 | 4.92 | 4.98 | -0.22 | -4.44% | 20 | 351 | 16.75% |
| SPY241231P00461000 | 2024-05-13 12:18PM EDT | 461.00 | 6.01 | 5.00 | 5.06 | 0.00 | - | 10 | 26 | 16.65% |
| SPY241231P00462000 | 2024-05-16 10:26AM EDT | 462.00 | 4.91 | 5.09 | 5.14 | -0.05 | -1.01% | 8 | 27 | 16.56% |
| SPY241231P00463000 | 2024-05-16 4:01PM EDT | 463.00 | 5.19 | 5.15 | 5.24 | -1.08 | -17.22% | 3 | 9 | 16.48% |
| SPY241231P00464000 | 2024-05-13 11:31AM EDT | 464.00 | 6.41 | 5.23 | 5.33 | 0.00 | - | 6 | 41 | 16.40% |
| SPY241231P00465000 | 2024-05-15 3:33PM EDT | 465.00 | 5.24 | 5.32 | 5.42 | 0.00 | - | 528 | 723 | 16.31% |
| SPY241231P00466000 | 2024-04-26 12:57PM EDT | 466.00 | 9.29 | 5.41 | 5.51 | 0.00 | - | 1 | 66 | 16.21% |
| SPY241231P00467000 | 2024-05-16 10:07AM EDT | 467.00 | 5.40 | 5.51 | 5.61 | -0.25 | -4.42% | 2 | 4,833 | 16.13% |
| SPY241231P00468000 | 2024-05-15 12:00PM EDT | 468.00 | 5.73 | 5.60 | 5.70 | 0.00 | - | 1 | 119 | 16.04% |
| SPY241231P00469000 | 2024-05-14 12:10PM EDT | 469.00 | 6.82 | 5.70 | 5.80 | 0.00 | - | 2 | 60 | 15.95% |
| SPY241231P00470000 | 2024-05-15 10:47AM EDT | 470.00 | 5.64 | 5.81 | 5.90 | -0.45 | -7.39% | 1 | 557 | 15.86% |
| SPY241231P00471000 | 2024-05-03 2:07PM EDT | 471.00 | 9.06 | 5.91 | 6.00 | 0.00 | - | 4 | 17 | 15.77% |
| SPY241231P00472000 | 2024-05-14 12:39PM EDT | 472.00 | 7.23 | 6.02 | 6.11 | 0.00 | - | 50 | 116 | 15.69% |
| SPY241231P00473000 | 2024-05-14 3:04PM EDT | 473.00 | 6.03 | 6.13 | 6.21 | -0.93 | -13.36% | 2 | 50 | 15.59% |
| SPY241231P00474000 | 2024-05-13 10:17AM EDT | 474.00 | 7.43 | 6.24 | 6.32 | 0.00 | - | 1 | 77 | 15.50% |
| SPY241231P00475000 | 2024-05-16 2:04PM EDT | 475.00 | 6.20 | 6.35 | 6.43 | 0.00 | - | 3 | 854 | 15.42% |
| SPY241231P00476000 | 2024-05-01 3:02PM EDT | 476.00 | 11.04 | 6.46 | 6.54 | 0.00 | - | 10 | 27 | 15.32% |
| SPY241231P00477000 | 2024-05-08 3:42PM EDT | 477.00 | 8.67 | 6.58 | 6.66 | 0.00 | - | 3 | 36 | 15.24% |
| SPY241231P00478000 | 2024-05-06 2:21PM EDT | 478.00 | 9.42 | 6.70 | 6.78 | 0.00 | - | 2 | 21 | 15.15% |
| SPY241231P00479000 | 2024-04-26 12:55PM EDT | 479.00 | 11.62 | 6.82 | 6.91 | 0.00 | - | 1 | 13 | 15.07% |
| SPY241231P00480000 | 2024-05-16 11:12AM EDT | 480.00 | 6.79 | 6.94 | 7.03 | -0.01 | -0.15% | 13 | 630 | 14.98% |
| SPY241231P00481000 | 2024-05-15 9:31AM EDT | 481.00 | 7.57 | 7.06 | 7.16 | 0.00 | - | 1 | 43 | 14.90% |
| SPY241231P00482000 | 2024-04-25 10:29AM EDT | 482.00 | 15.29 | 7.20 | 7.29 | 0.00 | - | 4 | 9 | 14.81% |
| SPY241231P00483000 | 2024-05-15 2:31PM EDT | 483.00 | 7.24 | 7.32 | 7.42 | 0.00 | - | 1 | 42 | 14.72% |
| SPY241231P00484000 | 2024-03-18 1:51PM EDT | 484.00 | 13.55 | 16.89 | 17.16 | 0.00 | - | 2 | 6 | 21.92% |
| SPY241231P00485000 | 2024-05-16 9:37AM EDT | 485.00 | 7.41 | 7.60 | 7.69 | -0.24 | -3.14% | 55 | 194 | 14.54% |
| SPY241231P00486000 | 2024-05-08 9:50AM EDT | 486.00 | 10.50 | 7.75 | 7.83 | 0.00 | - | 25 | 121 | 14.45% |
| SPY241231P00487000 | 2024-05-07 3:31PM EDT | 487.00 | 10.51 | 7.89 | 7.98 | 0.00 | - | 18 | 43 | 14.37% |
| SPY241231P00488000 | 2024-05-15 2:10PM EDT | 488.00 | 7.87 | 8.03 | 8.13 | 0.00 | - | 1 | 21 | 14.29% |
| SPY241231P00489000 | 2024-05-13 2:55PM EDT | 489.00 | 9.90 | 8.19 | 8.28 | 0.00 | - | 2 | 250 | 14.20% |
| SPY241231P00490000 | 2024-05-16 10:54AM EDT | 490.00 | 7.95 | 8.34 | 8.43 | -0.11 | -1.36% | 2 | 334 | 14.11% |
| SPY241231P00491000 | 2024-05-16 10:17AM EDT | 491.00 | 8.15 | 8.49 | 8.59 | -6.30 | -43.60% | 4 | 60 | 14.03% |
| SPY241231P00492000 | 2024-05-09 4:13PM EDT | 492.00 | 10.55 | 8.66 | 8.75 | 0.00 | - | 2 | 23 | 13.94% |
| SPY241231P00493000 | 2024-05-14 10:56AM EDT | 493.00 | 10.60 | 8.83 | 8.92 | 0.00 | - | 2 | 21 | 13.85% |
| SPY241231P00494000 | 2024-05-15 2:11PM EDT | 494.00 | 8.84 | 9.00 | 9.08 | 0.00 | - | 1 | 72 | 13.76% |
| SPY241231P00495000 | 2024-05-16 3:05PM EDT | 495.00 | 8.90 | 9.17 | 9.26 | +0.02 | +0.23% | 6 | 230 | 13.68% |
| SPY241231P00496000 | 2024-05-16 2:48PM EDT | 496.00 | 9.11 | 9.34 | 9.43 | -0.50 | -5.20% | 2 | 44 | 13.59% |
| SPY241231P00497000 | 2024-05-16 11:00AM EDT | 497.00 | 8.99 | 9.52 | 9.61 | -1.00 | -10.01% | 1 | 88 | 13.50% |
| SPY241231P00498000 | 2024-05-14 10:58AM EDT | 498.00 | 11.57 | 9.70 | 9.80 | 0.00 | - | 1 | 191 | 13.42% |
| SPY241231P00499000 | 2024-05-13 10:06AM EDT | 499.00 | 11.83 | 9.89 | 9.98 | 0.00 | - | 1 | 47 | 13.33% |
| SPY241231P00500000 | 2024-05-16 3:56PM EDT | 500.00 | 9.92 | 10.08 | 10.18 | +0.12 | +1.22% | 4 | 887 | 13.25% |
| SPY241231P00501000 | 2024-05-16 9:52AM EDT | 501.00 | 9.93 | 10.29 | 10.37 | -3.83 | -27.83% | 4 | 46 | 13.16% |
| SPY241231P00502000 | 2024-05-16 9:59AM EDT | 502.00 | 10.14 | 10.48 | 10.57 | -0.12 | -1.17% | 100 | 472 | 13.07% |
| SPY241231P00503000 | 2024-05-16 2:04PM EDT | 503.00 | 10.45 | 10.70 | 10.77 | -0.04 | -0.38% | 3 | 49 | 12.98% |
| SPY241231P00504000 | 2024-05-14 3:46PM EDT | 504.00 | 12.38 | 10.91 | 10.98 | 0.00 | - | 2 | 365 | 12.90% |
| SPY241231P00505000 | 2024-05-16 2:48PM EDT | 505.00 | 10.82 | 11.11 | 11.20 | -0.35 | -3.13% | 2 | 3,623 | 12.81% |
| SPY241231P00506000 | 2024-05-16 1:35PM EDT | 506.00 | 11.05 | 11.34 | 11.42 | -0.76 | -6.44% | 1 | 74 | 12.73% |
| SPY241231P00507000 | 2024-05-16 11:00AM EDT | 507.00 | 10.91 | 11.57 | 11.64 | -0.61 | -5.30% | 2 | 7 | 12.64% |
| SPY241231P00508000 | 2024-05-15 10:10AM EDT | 508.00 | 12.53 | 11.78 | 11.87 | 0.00 | - | 4 | 66 | 12.55% |
| SPY241231P00509000 | 2024-05-16 2:13PM EDT | 509.00 | 11.89 | 12.01 | 12.10 | -2.75 | -18.78% | 2 | 629 | 12.46% |
| SPY241231P00510000 | 2024-05-16 3:56PM EDT | 510.00 | 12.06 | 12.25 | 12.34 | +0.11 | +0.92% | 25 | 420 | 12.38% |
| SPY241231P00511000 | 2024-05-15 9:35AM EDT | 511.00 | 12.41 | 12.49 | 12.58 | -0.81 | -6.13% | 1 | 31 | 12.29% |
| SPY241231P00512000 | 2024-05-16 2:14PM EDT | 512.00 | 12.60 | 12.74 | 12.83 | +0.10 | +0.80% | 1 | 240 | 12.20% |
| SPY241231P00513000 | 2024-05-14 2:56PM EDT | 513.00 | 12.40 | 13.01 | 13.08 | -2.37 | -16.05% | 2 | 48 | 12.11% |
| SPY241231P00514000 | 2024-05-16 1:18PM EDT | 514.00 | 12.71 | 13.26 | 13.35 | -1.22 | -8.76% | 2 | 114 | 12.03% |
| SPY241231P00515000 | 2024-05-16 4:14PM EDT | 515.00 | 13.56 | 13.53 | 13.61 | +0.56 | +4.31% | 10 | 126 | 11.94% |
| SPY241231P00516000 | 2024-05-15 11:52AM EDT | 516.00 | 13.99 | 13.79 | 13.88 | 0.00 | - | 2 | 33 | 11.85% |
| SPY241231P00517000 | 2024-05-15 9:35AM EDT | 517.00 | 14.89 | 14.07 | 14.16 | 0.00 | - | 1 | 51 | 11.76% |
| SPY241231P00518000 | 2024-05-14 2:56PM EDT | 518.00 | 13.94 | 14.35 | 14.44 | -2.36 | -14.48% | 1 | 148 | 11.67% |
| SPY241231P00519000 | 2024-05-16 1:18PM EDT | 519.00 | 14.22 | 14.66 | 14.74 | -0.15 | -1.04% | 3 | 801 | 11.59% |
| SPY241231P00520000 | 2024-05-16 3:53PM EDT | 520.00 | 14.53 | 14.94 | 15.03 | -0.13 | -0.89% | 31 | 628 | 11.49% |
| SPY241231P00521000 | 2024-05-16 3:58PM EDT | 521.00 | 15.01 | 15.26 | 15.34 | +0.27 | +1.83% | 1 | 9,901 | 11.41% |
| SPY241231P00522000 | 2024-05-16 3:53PM EDT | 522.00 | 15.13 | 15.56 | 15.65 | -0.13 | -0.85% | 113 | 657 | 11.32% |
| SPY241231P00525000 | 2024-05-16 4:10PM EDT | 525.00 | 16.54 | 16.53 | 16.62 | +0.63 | +3.96% | 11 | 2,400 | 11.05% |
| SPY241231P00530000 | 2024-05-16 3:35PM EDT | 530.00 | 17.88 | 18.29 | 18.39 | -0.07 | -0.39% | 72 | 1,931 | 10.59% |
| SPY241231P00535000 | 2024-05-16 1:20PM EDT | 535.00 | 19.38 | 20.26 | 20.36 | -11.54 | -37.32% | 16 | 203 | 10.12% |
| SPY241231P00540000 | 2024-05-15 1:17PM EDT | 540.00 | 22.53 | 22.45 | 22.57 | 0.00 | - | 5 | 2,975 | 9.64% |
| SPY241231P00545000 | 2024-05-16 1:42PM EDT | 545.00 | 24.31 | 24.90 | 25.07 | -0.63 | -2.53% | 5 | 70 | 9.18% |
| SPY241231P00550000 | 2024-05-15 12:17PM EDT | 550.00 | 26.75 | 27.30 | 28.20 | -1.55 | -5.48% | 1 | 303 | 8.94% |
| SPY241231P00555000 | 2024-05-14 3:53PM EDT | 555.00 | 30.39 | 30.33 | 31.30 | -3.83 | -11.19% | 11 | 30 | 8.48% |
| SPY241231P00560000 | 2024-05-16 1:41PM EDT | 560.00 | 33.27 | 33.69 | 34.74 | +0.02 | +0.06% | 1 | 26 | 8.02% |
| SPY241231P00565000 | 2024-05-09 3:39PM EDT | 565.00 | 36.04 | 37.40 | 38.48 | -9.32 | -20.55% | 1 | 2 | 7.54% |
| SPY241231P00570000 | 2024-04-25 4:08PM EDT | 570.00 | 62.00 | 41.48 | 42.59 | 0.00 | - | 1 | 0 | 7.11% |
| SPY241231P00580000 | 2024-03-05 10:49AM EDT | 580.00 | 70.80 | 56.58 | 57.57 | 0.00 | - | 1 | 0 | 13.45% |
| SPY241231P00600000 | 2024-05-15 3:43PM EDT | 600.00 | 70.61 | 70.90 | 72.17 | 0.00 | - | 1 | 2 | 9.67% |
| SPY241231P00605000 | 2024-05-15 3:43PM EDT | 605.00 | 75.64 | 75.89 | 77.18 | 0.00 | - | 1 | 0 | 10.19% |
| SPY241231P00620000 | 2024-05-07 1:09PM EDT | 620.00 | 101.78 | 90.86 | 92.20 | 0.00 | - | - | 0 | 11.68% |
| SPY241231P00630000 | 2024-04-25 11:49AM EDT | 630.00 | 130.58 | 100.83 | 102.22 | 0.00 | - | 1 | 0 | 12.65% |
| SPY241231P00650000 | 2024-04-25 12:38PM EDT | 650.00 | 148.62 | 120.77 | 122.25 | 0.00 | - | 1 | 0 | 14.52% |
| SPY241231P00670000 | 2024-04-29 3:50PM EDT | 670.00 | 161.07 | 140.71 | 142.29 | 0.00 | - | 1 | 0 | 16.32% |
| SPY241231P00675000 | 2024-04-29 3:50PM EDT | 675.00 | 166.09 | 145.70 | 147.30 | 0.00 | - | 1 | 0 | 16.75% |
© 2024 Yahoo. All rights reserved.