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 | 2024-07-12 12:55PM EDT | 350.00 | 219.35 | 201.01 | 202.73 | 0.00 | - | 10 | 102 | 53.13% |
| SPY241231C00355000 | 2024-07-12 11:47AM EDT | 355.00 | 214.73 | 196.18 | 197.88 | 0.00 | - | 45 | 58 | 52.08% |
| SPY241231C00360000 | 2024-07-12 11:26AM EDT | 360.00 | 209.59 | 191.38 | 193.02 | 0.00 | - | 10 | 212 | 51.06% |
| SPY241231C00365000 | 2024-06-18 12:38PM EDT | 365.00 | 191.23 | 195.39 | 197.05 | 0.00 | - | 2 | 4 | 63.73% |
| SPY241231C00370000 | 2024-05-20 2:43PM EDT | 370.00 | 170.66 | 185.72 | 188.88 | 0.00 | - | 5 | 31 | 56.64% |
| SPY241231C00375000 | 2024-06-20 9:30AM EDT | 375.00 | 183.34 | 181.66 | 182.86 | 0.00 | - | 2 | 14 | 55.13% |
| SPY241231C00380000 | 2024-05-13 3:39PM EDT | 380.00 | 152.29 | 169.97 | 171.55 | 0.00 | - | 5 | 9 | 44.68% |
| SPY241231C00385000 | 2024-06-17 3:24PM EDT | 385.00 | 172.79 | 180.31 | 182.01 | 0.00 | - | 2 | 7 | 63.70% |
| SPY241231C00390000 | 2024-05-10 2:23PM EDT | 390.00 | 142.52 | 153.13 | 154.61 | 0.00 | - | 2 | 35 | 20.80% |
| SPY241231C00395000 | 2024-05-10 2:23PM EDT | 395.00 | 137.82 | 148.38 | 149.84 | 0.00 | - | 5 | 23 | 22.63% |
| SPY241231C00400000 | 2024-07-25 11:13AM EDT | 400.00 | 153.70 | 152.88 | 154.35 | +0.41 | +0.27% | 3 | 129 | 44.05% |
| SPY241231C00405000 | 2024-06-18 3:54PM EDT | 405.00 | 153.70 | 157.74 | 159.24 | 0.00 | - | 1 | 24 | 54.34% |
| SPY241231C00410000 | 2024-06-13 9:49AM EDT | 410.00 | 142.56 | 158.83 | 160.70 | 0.00 | - | 9 | 15 | 59.76% |
| SPY241231C00415000 | 2024-06-10 3:42PM EDT | 415.00 | 131.88 | 155.41 | 157.60 | 0.00 | - | 15 | 64 | 59.98% |
| SPY241231C00420000 | 2024-07-12 11:49AM EDT | 420.00 | 151.96 | 133.78 | 135.18 | 0.00 | - | 172 | 177 | 40.02% |
| SPY241231C00425000 | 2024-07-15 2:04PM EDT | 425.00 | 147.04 | 129.04 | 130.41 | 0.00 | - | 10 | 20 | 39.04% |
| SPY241231C00428000 | 2024-04-22 12:58PM EDT | 428.00 | 89.68 | 114.71 | 116.21 | 0.00 | - | 1 | 1 | 0.00% |
| SPY241231C00429000 | 2024-03-28 1:09PM EDT | 429.00 | 112.99 | 95.79 | 96.88 | 0.00 | - | 31 | 19 | 0.00% |
| SPY241231C00430000 | 2024-07-15 1:29PM EDT | 430.00 | 142.28 | 124.32 | 125.65 | 0.00 | - | 10 | 338 | 38.06% |
| 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 | 114.43 | 115.76 | 0.00 | - | 2 | 8 | 25.87% |
| SPY241231C00433000 | 2024-04-29 2:49PM EDT | 433.00 | 93.69 | 105.89 | 107.17 | 0.00 | - | 2 | 3 | 0.00% |
| SPY241231C00434000 | 2024-06-28 11:37AM EDT | 434.00 | 127.11 | 120.54 | 121.85 | 0.00 | - | 4 | 6 | 37.28% |
| SPY241231C00435000 | 2024-07-26 3:31PM EDT | 435.00 | 119.28 | 119.60 | 120.90 | -9.37 | -7.28% | 1 | 39 | 37.08% |
| SPY241231C00436000 | 2024-04-29 2:49PM EDT | 436.00 | 91.05 | 103.13 | 104.40 | 0.00 | - | 2 | 7 | 0.00% |
| SPY241231C00437000 | 2024-04-29 2:50PM EDT | 437.00 | 90.21 | 102.21 | 103.47 | 0.00 | - | 2 | 5 | 0.00% |
| SPY241231C00438000 | 2024-04-29 2:49PM EDT | 438.00 | 89.29 | 101.30 | 102.55 | 0.00 | - | 2 | 2 | 0.00% |
| SPY241231C00439000 | 2024-04-29 2:49PM EDT | 439.00 | 88.41 | 100.39 | 101.63 | 0.00 | - | 2 | 6 | 0.00% |
| SPY241231C00440000 | 2024-07-22 11:51AM EDT | 440.00 | 122.80 | 114.90 | 116.18 | 0.00 | - | 2 | 343 | 36.14% |
| SPY241231C00441000 | 2024-04-29 2:49PM EDT | 441.00 | 86.69 | 98.56 | 99.80 | 0.00 | - | - | 1 | 0.00% |
| SPY241231C00442000 | 2024-06-26 1:44PM EDT | 442.00 | 115.99 | 108.09 | 109.52 | 0.00 | - | 6 | 8 | 29.79% |
| SPY241231C00443000 | 2024-04-30 10:57AM EDT | 443.00 | 84.13 | 95.30 | 96.50 | 0.00 | - | 2 | 6 | 0.00% |
| SPY241231C00444000 | 2024-06-17 2:18PM EDT | 444.00 | 116.21 | 123.89 | 125.47 | 0.00 | - | 1 | 2 | 48.85% |
| SPY241231C00445000 | 2024-07-24 3:16PM EDT | 445.00 | 109.32 | 110.21 | 111.47 | 0.00 | - | 1 | 5 | 35.19% |
| SPY241231C00446000 | 2024-05-30 9:36AM EDT | 446.00 | 93.20 | 111.38 | 113.29 | 0.00 | - | 1 | 3 | 38.04% |
| SPY241231C00447000 | 2024-04-29 2:46PM EDT | 447.00 | 81.46 | 93.11 | 94.31 | 0.00 | - | 2 | 6 | 0.00% |
| SPY241231C00448000 | 2024-04-29 2:46PM EDT | 448.00 | 80.59 | 92.21 | 93.41 | 0.00 | - | 2 | 2 | 0.00% |
| SPY241231C00449000 | 2024-04-29 2:46PM EDT | 449.00 | 79.73 | 91.31 | 92.50 | 0.00 | - | 2 | 1 | 0.00% |
| SPY241231C00450000 | 2024-07-24 12:33PM EDT | 450.00 | 105.91 | 105.54 | 106.78 | -0.75 | -0.70% | 1 | 107 | 34.26% |
| SPY241231C00451000 | 2024-07-18 1:05PM EDT | 451.00 | 115.35 | 104.61 | 105.85 | 0.00 | - | 14 | 8 | 34.08% |
| SPY241231C00452000 | 2024-04-29 2:46PM EDT | 452.00 | 77.17 | 88.61 | 89.78 | 0.00 | - | - | 1 | 0.00% |
| SPY241231C00453000 | 2024-05-28 10:00AM EDT | 453.00 | 91.71 | 106.75 | 108.20 | 0.00 | - | 1 | 5 | 38.12% |
| SPY241231C00454000 | 2024-07-25 9:54AM EDT | 454.00 | 100.00 | 101.83 | 103.05 | 0.00 | - | - | 2 | 33.52% |
| SPY241231C00455000 | 2024-07-24 1:00PM EDT | 455.00 | 101.53 | 100.90 | 102.12 | 0.00 | - | 1 | 109 | 33.34% |
| SPY241231C00456000 | 2024-05-02 11:47AM EDT | 456.00 | 66.90 | 86.26 | 87.50 | 0.00 | - | 2 | 10 | 0.00% |
| SPY241231C00457000 | 2024-06-07 12:06PM EDT | 457.00 | 92.40 | 109.32 | 111.11 | 0.00 | - | 1 | 14 | 43.65% |
| SPY241231C00458000 | 2024-07-24 12:15PM EDT | 458.00 | 99.42 | 98.13 | 99.33 | 0.00 | - | 1 | 27 | 32.79% |
| SPY241231C00459000 | 2024-07-23 9:52AM EDT | 459.00 | 108.23 | 97.20 | 98.40 | 0.00 | - | 2 | 14 | 32.61% |
| SPY241231C00460000 | 2024-07-15 2:00PM EDT | 460.00 | 113.26 | 96.28 | 97.48 | 0.00 | - | 15 | 78 | 32.43% |
| SPY241231C00461000 | 2024-04-29 2:48PM EDT | 461.00 | 69.61 | 80.59 | 81.71 | 0.00 | - | 2 | 6 | 0.00% |
| SPY241231C00462000 | 2024-05-07 10:41AM EDT | 462.00 | 74.62 | 87.27 | 88.48 | 0.00 | - | 2 | 6 | 23.90% |
| SPY241231C00463000 | 2024-07-19 12:39PM EDT | 463.00 | 99.22 | 93.53 | 94.71 | 0.00 | - | 1 | 6 | 31.89% |
| SPY241231C00464000 | 2024-07-16 10:58AM EDT | 464.00 | 111.74 | 92.61 | 93.78 | 0.00 | - | 1 | 2 | 31.71% |
| SPY241231C00465000 | 2024-06-28 12:09PM EDT | 465.00 | 91.10 | 91.69 | 92.86 | -5.31 | -5.51% | 1 | 52 | 31.53% |
| SPY241231C00466000 | 2024-04-29 2:48PM EDT | 466.00 | 65.45 | 76.19 | 77.28 | 0.00 | - | 2 | 1 | 0.00% |
| SPY241231C00467000 | 2024-07-05 12:21PM EDT | 467.00 | 100.15 | 89.87 | 91.02 | 0.00 | - | 1 | 12 | 31.17% |
| SPY241231C00468000 | 2024-04-29 2:44PM EDT | 468.00 | 63.83 | 74.44 | 75.52 | 0.00 | - | 2 | 6 | 0.00% |
| SPY241231C00469000 | 2024-05-03 9:34AM EDT | 469.00 | 62.80 | 74.70 | 75.87 | 0.00 | - | 70 | 71 | 11.81% |
| SPY241231C00470000 | 2024-07-26 3:51PM EDT | 470.00 | 87.29 | 87.14 | 88.28 | -1.25 | -1.41% | 20 | 119 | 30.64% |
| SPY241231C00471000 | 2024-04-29 2:43PM EDT | 471.00 | 61.40 | 71.84 | 72.90 | 0.00 | - | 12 | 10 | 0.00% |
| SPY241231C00472000 | 2024-05-29 2:42PM EDT | 472.00 | 72.53 | 87.43 | 89.17 | 0.00 | - | 2 | 21 | 32.89% |
| SPY241231C00473000 | 2024-07-03 11:40AM EDT | 473.00 | 91.36 | 84.42 | 85.55 | 0.00 | - | 14 | 30 | 30.12% |
| SPY241231C00474000 | 2024-07-03 11:42AM EDT | 474.00 | 89.89 | 83.52 | 84.64 | 0.00 | - | 20 | 52 | 29.95% |
| SPY241231C00475000 | 2024-07-22 9:38AM EDT | 475.00 | 92.99 | 82.61 | 83.73 | 0.00 | - | 1 | 82 | 29.77% |
| SPY241231C00476000 | 2024-07-19 12:21PM EDT | 476.00 | 88.99 | 81.71 | 82.83 | 0.00 | - | 8 | 42 | 29.60% |
| SPY241231C00477000 | 2024-07-17 11:22AM EDT | 477.00 | 95.33 | 80.82 | 81.92 | 0.00 | - | 1 | 6 | 29.42% |
| SPY241231C00478000 | 2024-04-18 10:57AM EDT | 478.00 | 53.78 | 69.27 | 70.44 | 0.00 | - | 4 | 4 | 17.77% |
| SPY241231C00479000 | 2024-05-29 11:23AM EDT | 479.00 | 66.30 | 81.99 | 83.40 | 0.00 | - | 1 | 14 | 32.10% |
| SPY241231C00480000 | 2024-07-25 3:59PM EDT | 480.00 | 73.93 | 78.13 | 79.22 | 0.00 | - | 27 | 237 | 28.91% |
| SPY241231C00481000 | 2024-06-20 11:12AM EDT | 481.00 | 83.78 | 81.78 | 82.71 | 0.00 | - | 1 | 6 | 32.70% |
| SPY241231C00482000 | 2024-05-30 1:23PM EDT | 482.00 | 62.21 | 78.43 | 80.11 | 0.00 | - | 1 | 19 | 31.00% |
| SPY241231C00483000 | 2024-07-26 11:45AM EDT | 483.00 | 75.72 | 75.46 | 76.54 | -11.95 | -13.63% | 50 | 10 | 28.40% |
| SPY241231C00484000 | 2024-06-17 3:16PM EDT | 484.00 | 79.56 | 86.80 | 88.05 | 0.00 | - | 9 | 28 | 38.95% |
| SPY241231C00485000 | 2024-07-23 11:51AM EDT | 485.00 | 85.30 | 73.69 | 74.76 | 0.00 | - | 5 | 87 | 28.07% |
| SPY241231C00486000 | 2024-07-24 1:31PM EDT | 486.00 | 74.31 | 72.81 | 73.87 | 0.00 | - | 21 | 144 | 27.90% |
| SPY241231C00487000 | 2024-07-12 12:37PM EDT | 487.00 | 88.00 | 71.93 | 72.98 | 0.00 | - | 1 | 1,022 | 27.73% |
| SPY241231C00488000 | 2024-07-24 2:37PM EDT | 488.00 | 71.48 | 71.05 | 72.10 | 0.00 | - | 1 | 90 | 27.57% |
| SPY241231C00489000 | 2024-07-11 9:42AM EDT | 489.00 | 86.88 | 70.16 | 71.22 | 0.00 | - | 6 | 3,013 | 27.40% |
| SPY241231C00490000 | 2024-07-17 10:35AM EDT | 490.00 | 83.72 | 69.30 | 70.34 | 0.00 | - | 4 | 2,107 | 27.23% |
| SPY241231C00491000 | 2024-07-08 3:13PM EDT | 491.00 | 79.37 | 68.43 | 69.46 | 0.00 | - | 450 | 288 | 27.07% |
| SPY241231C00492000 | 2024-07-08 12:34PM EDT | 492.00 | 78.22 | 67.56 | 68.59 | 0.00 | - | 244 | 132 | 26.91% |
| SPY241231C00493000 | 2024-07-08 10:14AM EDT | 493.00 | 78.54 | 66.70 | 67.72 | 0.00 | - | 204 | 115 | 26.75% |
| SPY241231C00494000 | 2024-07-08 1:56PM EDT | 494.00 | 76.78 | 65.83 | 66.85 | 0.00 | - | 260 | 150 | 26.58% |
| SPY241231C00495000 | 2024-07-24 10:21AM EDT | 495.00 | 67.15 | 64.97 | 65.98 | 0.00 | - | 1 | 70 | 26.42% |
| SPY241231C00496000 | 2024-07-11 1:42PM EDT | 496.00 | 76.10 | 64.11 | 65.11 | 0.00 | - | 10 | 50 | 26.26% |
| SPY241231C00497000 | 2024-07-18 3:33PM EDT | 497.00 | 71.00 | 63.25 | 64.25 | 0.00 | - | 10 | 167 | 26.10% |
| SPY241231C00498000 | 2024-07-26 11:18AM EDT | 498.00 | 61.85 | 62.40 | 63.39 | -1.55 | -2.44% | 1 | 36 | 25.94% |
| SPY241231C00499000 | 2024-07-24 10:14AM EDT | 499.00 | 63.49 | 61.55 | 62.53 | 0.00 | - | 1 | 40 | 25.78% |
| SPY241231C00500000 | 2024-07-25 1:13PM EDT | 500.00 | 63.60 | 60.70 | 61.68 | 0.00 | - | 37 | 469 | 25.62% |
| SPY241231C00501000 | 2024-07-10 1:14PM EDT | 501.00 | 74.37 | 59.85 | 60.82 | 0.00 | - | 2 | 39 | 25.46% |
| SPY241231C00502000 | 2024-07-19 1:32PM EDT | 502.00 | 63.85 | 59.00 | 59.97 | 0.00 | - | 1 | 65 | 25.30% |
| SPY241231C00503000 | 2024-07-19 3:58PM EDT | 503.00 | 62.83 | 58.16 | 59.13 | 0.00 | - | 1 | 23 | 25.15% |
| SPY241231C00504000 | 2024-07-18 3:34PM EDT | 504.00 | 64.75 | 57.32 | 58.28 | 0.00 | - | 15 | 152 | 24.99% |
| SPY241231C00505000 | 2024-07-24 10:21AM EDT | 505.00 | 57.59 | 56.49 | 57.44 | -1.06 | -1.81% | 1 | 95 | 24.83% |
| SPY241231C00506000 | 2024-06-20 1:51PM EDT | 506.00 | 59.49 | 59.95 | 60.77 | 0.00 | - | 4 | 27 | 28.00% |
| SPY241231C00507000 | 2024-06-20 1:51PM EDT | 507.00 | 58.61 | 59.09 | 59.92 | 0.00 | - | 2 | 41 | 27.81% |
| SPY241231C00508000 | 2024-07-26 1:48PM EDT | 508.00 | 55.00 | 54.00 | 54.93 | -8.69 | -13.64% | 10 | 29 | 24.36% |
| SPY241231C00509000 | 2024-07-11 12:32PM EDT | 509.00 | 65.39 | 53.18 | 54.10 | 0.00 | - | 2 | 35 | 24.21% |
| SPY241231C00510000 | 2024-07-25 12:13PM EDT | 510.00 | 53.60 | 52.36 | 53.28 | 0.00 | - | 4 | 225 | 24.06% |
| SPY241231C00511000 | 2024-07-18 1:37PM EDT | 511.00 | 61.86 | 51.54 | 52.45 | 0.00 | - | 34 | 46 | 23.90% |
| SPY241231C00512000 | 2024-07-11 11:25AM EDT | 512.00 | 63.08 | 50.73 | 51.63 | 0.00 | - | 4 | 34 | 23.75% |
| SPY241231C00513000 | 2024-07-10 11:17AM EDT | 513.00 | 61.84 | 49.92 | 50.82 | 0.00 | - | 1 | 3,831 | 23.60% |
| SPY241231C00514000 | 2024-07-24 10:38AM EDT | 514.00 | 50.91 | 49.11 | 50.01 | 0.00 | - | 5 | 2,054 | 23.45% |
| SPY241231C00515000 | 2024-07-25 2:16PM EDT | 515.00 | 48.45 | 48.31 | 49.20 | 0.00 | - | 4 | 3,285 | 23.30% |
| SPY241231C00516000 | 2024-07-25 11:53AM EDT | 516.00 | 47.61 | 47.51 | 48.39 | 0.00 | - | 43 | 2,192 | 23.15% |
| SPY241231C00517000 | 2024-07-24 1:54PM EDT | 517.00 | 47.56 | 46.71 | 47.59 | 0.00 | - | 2 | 3,552 | 23.00% |
| SPY241231C00518000 | 2024-07-16 3:56PM EDT | 518.00 | 64.00 | 45.92 | 46.79 | 0.00 | - | 7 | 47 | 22.85% |
| SPY241231C00519000 | 2024-07-26 2:29PM EDT | 519.00 | 45.87 | 45.13 | 46.00 | -0.08 | -0.17% | 1 | 47 | 22.71% |
| SPY241231C00520000 | 2024-07-25 2:06PM EDT | 520.00 | 44.91 | 44.35 | 45.21 | 0.00 | - | 2 | 355 | 22.56% |
| SPY241231C00521000 | 2024-07-25 1:23PM EDT | 521.00 | 44.60 | 43.57 | 44.42 | 0.00 | - | 2 | 36 | 22.41% |
| SPY241231C00522000 | 2024-07-25 11:39AM EDT | 522.00 | 42.93 | 42.79 | 43.64 | 0.00 | - | 1 | 245 | 22.26% |
| SPY241231C00525000 | 2024-07-26 12:11PM EDT | 525.00 | 41.47 | 40.49 | 41.31 | +3.78 | +10.03% | 1 | 290 | 21.82% |
| SPY241231C00530000 | 2024-07-26 10:49AM EDT | 530.00 | 36.23 | 36.85 | 37.33 | +1.69 | +4.89% | 5 | 1,064 | 20.96% |
| SPY241231C00535000 | 2024-07-26 10:08AM EDT | 535.00 | 32.18 | 33.20 | 33.71 | +0.10 | +0.31% | 1 | 797 | 20.30% |
| SPY241231C00540000 | 2024-07-26 2:43PM EDT | 540.00 | 29.60 | 29.69 | 30.20 | +2.30 | +8.42% | 33 | 1,072 | 19.63% |
| SPY241231C00545000 | 2024-07-26 11:02AM EDT | 545.00 | 27.29 | 26.35 | 26.83 | +1.65 | +6.44% | 11 | 1,706 | 18.96% |
| SPY241231C00550000 | 2024-07-26 3:49PM EDT | 550.00 | 23.49 | 23.17 | 23.64 | +2.68 | +12.88% | 68 | 2,081 | 18.33% |
| SPY241231C00555000 | 2024-07-26 2:48PM EDT | 555.00 | 20.40 | 20.40 | 20.56 | +2.60 | +14.61% | 12 | 1,223 | 17.67% |
| SPY241231C00560000 | 2024-07-26 1:17PM EDT | 560.00 | 17.88 | 17.62 | 17.70 | +0.63 | +3.65% | 4 | 1,661 | 17.05% |
| SPY241231C00565000 | 2024-07-26 3:12PM EDT | 565.00 | 14.97 | 15.05 | 15.14 | +0.72 | +5.05% | 23 | 1,663 | 16.51% |
| SPY241231C00570000 | 2024-07-26 1:28PM EDT | 570.00 | 12.50 | 12.73 | 12.81 | +1.25 | +11.11% | 25 | 11,309 | 16.01% |
| SPY241231C00575000 | 2024-07-26 1:41PM EDT | 575.00 | 11.01 | 10.65 | 10.74 | +1.58 | +16.76% | 9 | 2,348 | 15.55% |
| SPY241231C00580000 | 2024-07-26 4:14PM EDT | 580.00 | 8.86 | 8.82 | 8.91 | +1.34 | +17.82% | 22 | 1,035 | 15.14% |
| SPY241231C00585000 | 2024-07-26 2:39PM EDT | 585.00 | 7.20 | 7.24 | 7.32 | -0.10 | -1.37% | 32 | 733 | 14.76% |
| SPY241231C00590000 | 2024-07-26 2:21PM EDT | 590.00 | 5.99 | 5.88 | 5.96 | +0.98 | +19.56% | 55 | 1,962 | 14.43% |
| SPY241231C00595000 | 2024-07-26 3:51PM EDT | 595.00 | 4.73 | 4.73 | 4.81 | +0.15 | +3.28% | 31 | 870 | 14.14% |
| SPY241231C00600000 | 2024-07-26 3:55PM EDT | 600.00 | 3.60 | 3.79 | 3.85 | +0.40 | +12.50% | 367 | 2,550 | 13.89% |
| SPY241231C00605000 | 2024-07-26 3:33PM EDT | 605.00 | 2.94 | 3.01 | 3.06 | +0.06 | +2.08% | 6 | 559 | 13.67% |
| SPY241231C00610000 | 2024-07-26 2:54PM EDT | 610.00 | 2.39 | 2.37 | 2.42 | -0.04 | -1.65% | 21 | 1,026 | 13.48% |
| SPY241231C00615000 | 2024-07-26 11:49AM EDT | 615.00 | 1.91 | 1.87 | 1.90 | -0.08 | -4.02% | 2 | 730 | 13.32% |
| SPY241231C00620000 | 2024-07-26 3:53PM EDT | 620.00 | 1.45 | 1.46 | 1.50 | -0.13 | -8.23% | 182 | 1,640 | 13.22% |
| SPY241231C00625000 | 2024-07-26 3:55PM EDT | 625.00 | 1.09 | 1.14 | 1.18 | +0.12 | +12.37% | 317 | 294 | 13.13% |
| SPY241231C00630000 | 2024-07-26 3:23PM EDT | 630.00 | 0.91 | 0.89 | 0.93 | +0.12 | +15.19% | 72 | 1,281 | 13.07% |
| SPY241231C00635000 | 2024-07-26 4:10PM EDT | 635.00 | 0.73 | 0.71 | 0.73 | -0.07 | -8.75% | 52 | 282 | 13.03% |
| SPY241231C00640000 | 2024-07-26 9:34AM EDT | 640.00 | 0.54 | 0.56 | 0.58 | +0.06 | +12.50% | 10 | 191 | 13.03% |
| SPY241231C00645000 | 2024-07-26 1:28PM EDT | 645.00 | 0.55 | 0.44 | 0.47 | +0.12 | +27.91% | 7 | 300 | 13.08% |
| SPY241231C00650000 | 2024-07-26 12:38PM EDT | 650.00 | 0.40 | 0.36 | 0.38 | +0.07 | +21.21% | 23 | 1,418 | 13.13% |
| SPY241231C00655000 | 2024-07-25 12:57PM EDT | 655.00 | 0.32 | 0.28 | 0.32 | 0.00 | - | 1 | 321 | 13.26% |
| SPY241231C00660000 | 2024-07-25 1:44PM EDT | 660.00 | 0.25 | 0.25 | 0.26 | 0.00 | - | 8 | 684 | 13.32% |
| SPY241231C00665000 | 2024-07-24 11:27AM EDT | 665.00 | 0.24 | 0.20 | 0.22 | 0.00 | - | 1 | 187 | 13.45% |
| SPY241231C00670000 | 2024-07-26 10:09AM EDT | 670.00 | 0.18 | 0.17 | 0.19 | -0.01 | -5.26% | 2 | 48 | 13.62% |
| SPY241231C00675000 | 2024-07-26 2:40PM EDT | 675.00 | 0.17 | 0.14 | 0.17 | +0.01 | +6.25% | 2 | 1,710 | 13.84% |
| SPY241231C00680000 | 2024-07-26 1:50PM EDT | 680.00 | 0.16 | 0.12 | 0.15 | +0.03 | +23.08% | 29 | 182 | 14.04% |
PutsforDecember 31, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY241231P00350000 | 2024-07-26 12:15PM EDT | 350.00 | 0.89 | 0.89 | 0.92 | -0.18 | -16.82% | 22 | 2,782 | 34.24% |
| SPY241231P00355000 | 2024-07-10 1:03PM EDT | 355.00 | 0.70 | 0.94 | 0.97 | 0.00 | - | 1 | 165 | 33.56% |
| SPY241231P00360000 | 2024-07-25 11:52AM EDT | 360.00 | 1.16 | 1.00 | 1.03 | 0.00 | - | 2 | 371 | 32.94% |
| SPY241231P00365000 | 2024-07-24 11:16AM EDT | 365.00 | 1.13 | 1.06 | 1.09 | 0.00 | - | 3 | 63 | 32.29% |
| SPY241231P00370000 | 2024-07-25 10:02AM EDT | 370.00 | 1.42 | 1.12 | 1.15 | 0.00 | - | 1 | 1,578 | 31.63% |
| SPY241231P00375000 | 2024-07-25 12:13PM EDT | 375.00 | 1.32 | 1.19 | 1.22 | 0.00 | - | 5 | 521 | 30.99% |
| SPY241231P00380000 | 2024-07-24 2:22PM EDT | 380.00 | 1.45 | 1.26 | 1.30 | 0.00 | - | 1 | 764 | 30.40% |
| SPY241231P00385000 | 2024-07-25 3:55PM EDT | 385.00 | 1.45 | 1.34 | 1.37 | -0.20 | -12.12% | 1 | 400 | 29.74% |
| SPY241231P00390000 | 2024-07-22 9:38AM EDT | 390.00 | 1.32 | 1.42 | 1.46 | 0.00 | - | 1 | 1,465 | 29.14% |
| SPY241231P00395000 | 2024-07-26 2:45PM EDT | 395.00 | 1.59 | 1.51 | 1.54 | -0.09 | -5.36% | 10 | 511 | 28.49% |
| SPY241231P00400000 | 2024-07-26 3:52PM EDT | 400.00 | 1.64 | 1.61 | 1.64 | -0.46 | -21.90% | 12 | 2,361 | 27.90% |
| SPY241231P00405000 | 2024-07-24 11:22AM EDT | 405.00 | 1.86 | 1.71 | 1.75 | 0.00 | - | 2 | 1,785 | 27.31% |
| SPY241231P00410000 | 2024-07-26 1:08PM EDT | 410.00 | 1.83 | 1.83 | 1.86 | -0.18 | -8.96% | 37 | 1,992 | 26.70% |
| SPY241231P00415000 | 2024-07-25 9:35AM EDT | 415.00 | 2.14 | 1.95 | 1.98 | -0.19 | -8.15% | 3 | 250 | 26.11% |
| SPY241231P00420000 | 2024-07-25 9:35AM EDT | 420.00 | 2.50 | 2.08 | 2.11 | 0.00 | - | 60 | 1,706 | 25.51% |
| SPY241231P00425000 | 2024-07-22 4:04PM EDT | 425.00 | 2.30 | 2.23 | 2.26 | +0.40 | +21.05% | 150 | 377 | 24.95% |
| SPY241231P00428000 | 2024-07-25 3:59PM EDT | 428.00 | 2.90 | 2.32 | 2.35 | 0.00 | - | 7 | 1,796 | 24.59% |
| SPY241231P00429000 | 2024-06-21 1:51PM EDT | 429.00 | 2.54 | 2.41 | 2.44 | 0.00 | - | 166 | 191 | 24.62% |
| SPY241231P00430000 | 2024-07-26 2:21PM EDT | 430.00 | 2.52 | 2.39 | 2.41 | -0.02 | -0.79% | 4 | 1,068 | 24.35% |
| SPY241231P00431000 | 2024-07-23 3:34PM EDT | 431.00 | 1.98 | 2.42 | 2.45 | 0.00 | - | 3 | 12 | 24.26% |
| SPY241231P00432000 | 2024-07-24 1:17PM EDT | 432.00 | 2.70 | 2.45 | 2.48 | 0.00 | - | 6 | 147 | 24.13% |
| SPY241231P00433000 | 2024-07-11 1:02PM EDT | 433.00 | 1.99 | 2.49 | 2.52 | 0.00 | - | 3 | 97 | 24.03% |
| SPY241231P00434000 | 2024-07-22 10:46AM EDT | 434.00 | 2.20 | 2.52 | 2.55 | 0.00 | - | 1 | 65 | 23.91% |
| SPY241231P00435000 | 2024-07-24 12:50PM EDT | 435.00 | 2.86 | 2.56 | 2.59 | 0.00 | - | 2 | 256 | 23.80% |
| SPY241231P00436000 | 2024-07-23 11:29AM EDT | 436.00 | 2.04 | 2.59 | 2.63 | 0.00 | - | 2 | 116 | 23.69% |
| SPY241231P00437000 | 2024-07-10 2:25PM EDT | 437.00 | 1.87 | 2.63 | 2.67 | 0.00 | - | 3 | 66 | 23.59% |
| SPY241231P00438000 | 2024-07-25 10:53AM EDT | 438.00 | 3.08 | 2.67 | 2.70 | 0.00 | - | 2 | 109 | 23.46% |
| SPY241231P00439000 | 2024-07-19 11:06AM EDT | 439.00 | 2.69 | 2.71 | 2.74 | 0.00 | - | 2 | 63 | 23.35% |
| SPY241231P00440000 | 2024-07-26 3:42PM EDT | 440.00 | 2.87 | 2.75 | 2.78 | -0.31 | -9.75% | 7 | 453 | 23.24% |
| SPY241231P00441000 | 2024-07-15 11:16AM EDT | 441.00 | 1.86 | 2.79 | 2.82 | 0.00 | - | 6 | 17 | 23.13% |
| SPY241231P00442000 | 2024-07-25 12:24PM EDT | 442.00 | 2.89 | 2.83 | 2.86 | 0.00 | - | 6 | 7 | 23.02% |
| SPY241231P00443000 | 2024-07-25 10:50AM EDT | 443.00 | 3.37 | 2.87 | 2.90 | 0.00 | - | 1 | 149 | 22.90% |
| SPY241231P00444000 | 2024-07-26 11:59AM EDT | 444.00 | 2.91 | 2.91 | 2.95 | -0.55 | -15.90% | 30 | 272 | 22.80% |
| SPY241231P00445000 | 2024-07-24 10:10AM EDT | 445.00 | 3.02 | 2.96 | 2.99 | 0.00 | - | 3 | 324 | 22.69% |
| SPY241231P00446000 | 2024-07-24 1:17PM EDT | 446.00 | 3.28 | 3.00 | 3.03 | 0.00 | - | 7 | 17 | 22.57% |
| SPY241231P00447000 | 2024-07-19 11:01AM EDT | 447.00 | 2.92 | 3.05 | 3.08 | 0.00 | - | 2 | 6 | 22.47% |
| SPY241231P00448000 | 2024-07-23 11:16AM EDT | 448.00 | 2.39 | 3.09 | 3.12 | 0.00 | - | 3 | 1,575 | 22.35% |
| SPY241231P00449000 | 2024-07-25 11:17AM EDT | 449.00 | 3.38 | 3.14 | 3.17 | 0.00 | - | 2 | 22 | 22.25% |
| SPY241231P00450000 | 2024-07-26 12:57PM EDT | 450.00 | 3.11 | 3.19 | 3.22 | -0.83 | -21.07% | 8 | 4,828 | 22.14% |
| SPY241231P00451000 | 2024-07-19 9:32AM EDT | 451.00 | 3.13 | 3.23 | 3.27 | 0.00 | - | 1 | 13 | 22.03% |
| SPY241231P00452000 | 2024-07-09 1:24PM EDT | 452.00 | 2.45 | 3.28 | 3.32 | 0.00 | - | 1 | 134 | 21.92% |
| SPY241231P00453000 | 2024-06-21 11:57AM EDT | 453.00 | 3.49 | 3.33 | 3.38 | 0.00 | - | 1 | 162 | 21.83% |
| SPY241231P00454000 | 2024-07-25 11:06AM EDT | 454.00 | 3.87 | 3.38 | 3.42 | 0.00 | - | 4 | 23 | 21.70% |
| SPY241231P00455000 | 2024-07-25 10:52AM EDT | 455.00 | 3.95 | 3.44 | 3.47 | 0.00 | - | 1 | 226 | 21.59% |
| SPY241231P00456000 | 2024-07-19 12:08PM EDT | 456.00 | 3.38 | 3.49 | 3.53 | 0.00 | - | 1 | 40 | 21.49% |
| SPY241231P00457000 | 2024-07-05 2:49PM EDT | 457.00 | 2.75 | 3.55 | 3.58 | 0.00 | - | 1 | 9 | 21.38% |
| SPY241231P00458000 | 2024-07-25 10:27AM EDT | 458.00 | 3.55 | 3.60 | 3.64 | -0.89 | -20.05% | 30 | 60 | 21.28% |
| SPY241231P00459000 | 2024-05-15 1:05PM EDT | 459.00 | 4.81 | 3.91 | 3.95 | 0.00 | - | 1 | 12 | 21.57% |
| SPY241231P00460000 | 2024-07-26 12:58PM EDT | 460.00 | 3.63 | 3.72 | 3.75 | -0.77 | -17.50% | 18 | 607 | 21.05% |
| SPY241231P00461000 | 2024-05-31 4:02PM EDT | 461.00 | 4.87 | 3.49 | 3.53 | 0.00 | - | 2 | 27 | 20.50% |
| SPY241231P00462000 | 2024-07-24 2:50PM EDT | 462.00 | 4.50 | 3.84 | 3.87 | 0.00 | - | 9 | 56 | 20.84% |
| SPY241231P00463000 | 2024-07-17 12:46PM EDT | 463.00 | 3.25 | 3.90 | 3.94 | 0.00 | - | 6 | 16 | 20.75% |
| SPY241231P00464000 | 2024-07-23 11:54AM EDT | 464.00 | 3.04 | 3.96 | 4.00 | 0.00 | - | 1 | 42 | 20.64% |
| SPY241231P00465000 | 2024-07-25 12:02PM EDT | 465.00 | 4.31 | 4.02 | 4.07 | 0.00 | - | 12 | 2,304 | 20.54% |
| SPY241231P00466000 | 2024-07-23 3:54PM EDT | 466.00 | 4.03 | 4.08 | 4.16 | +0.70 | +21.02% | 50 | 88 | 20.47% |
| SPY241231P00467000 | 2024-07-16 9:32AM EDT | 467.00 | 2.79 | 4.15 | 4.21 | 0.00 | - | 3 | 3,921 | 20.34% |
| SPY241231P00468000 | 2024-07-15 3:46PM EDT | 468.00 | 2.99 | 4.22 | 4.30 | 0.00 | - | 3 | 125 | 20.26% |
| SPY241231P00469000 | 2024-07-25 10:29AM EDT | 469.00 | 5.15 | 4.29 | 4.37 | 0.00 | - | 3 | 79 | 20.16% |
| SPY241231P00470000 | 2024-07-25 3:56PM EDT | 470.00 | 5.25 | 4.36 | 4.42 | 0.00 | - | 9 | 592 | 20.02% |
| SPY241231P00471000 | 2024-07-25 1:55PM EDT | 471.00 | 4.73 | 4.43 | 4.52 | 0.00 | - | 1 | 79 | 19.96% |
| SPY241231P00472000 | 2024-06-28 2:05PM EDT | 472.00 | 4.04 | 4.51 | 4.59 | 0.00 | - | 1 | 106 | 19.84% |
| SPY241231P00473000 | 2024-07-18 11:11AM EDT | 473.00 | 3.87 | 4.58 | 4.67 | 0.00 | - | 27 | 95 | 19.75% |
| SPY241231P00474000 | 2024-07-12 12:35PM EDT | 474.00 | 3.16 | 4.66 | 4.75 | 0.00 | - | 1 | 86 | 19.64% |
| SPY241231P00475000 | 2024-07-26 2:26PM EDT | 475.00 | 4.84 | 4.74 | 4.80 | -0.22 | -4.35% | 77 | 1,968 | 19.50% |
| SPY241231P00476000 | 2024-07-15 10:49AM EDT | 476.00 | 3.13 | 4.82 | 4.91 | 0.00 | - | 1 | 94 | 19.43% |
| SPY241231P00477000 | 2024-07-24 11:05AM EDT | 477.00 | 5.01 | 4.90 | 4.99 | 0.00 | - | 10 | 121 | 19.33% |
| SPY241231P00478000 | 2024-07-22 10:37AM EDT | 478.00 | 4.26 | 4.99 | 5.08 | 0.00 | - | 10 | 124 | 19.23% |
| SPY241231P00479000 | 2024-07-22 9:33AM EDT | 479.00 | 4.46 | 5.07 | 5.16 | 0.00 | - | 1 | 85 | 19.12% |
| SPY241231P00480000 | 2024-07-26 12:45PM EDT | 480.00 | 5.02 | 5.16 | 5.22 | -1.02 | -16.89% | 11 | 8,480 | 18.98% |
| SPY241231P00481000 | 2024-07-25 11:41AM EDT | 481.00 | 5.82 | 5.25 | 5.34 | 0.00 | - | 2 | 64 | 18.91% |
| SPY241231P00482000 | 2024-07-24 2:37PM EDT | 482.00 | 5.93 | 5.34 | 5.43 | 0.00 | - | 3 | 59 | 18.81% |
| SPY241231P00483000 | 2024-07-11 1:08PM EDT | 483.00 | 4.07 | 5.43 | 5.52 | 0.00 | - | 5 | 65 | 18.70% |
| SPY241231P00484000 | 2024-07-25 3:52PM EDT | 484.00 | 6.59 | 5.53 | 5.63 | 0.00 | - | 2 | 15 | 18.61% |
| SPY241231P00485000 | 2024-07-26 3:48PM EDT | 485.00 | 5.70 | 5.63 | 5.70 | -1.00 | -14.93% | 1 | 607 | 18.48% |
| SPY241231P00486000 | 2024-07-24 3:50PM EDT | 486.00 | 6.62 | 5.73 | 5.82 | 0.00 | - | 4 | 144 | 18.40% |
| SPY241231P00487000 | 2024-07-25 11:17AM EDT | 487.00 | 6.13 | 5.83 | 5.92 | 0.00 | - | 1 | 48 | 18.30% |
| SPY241231P00488000 | 2024-07-25 3:53PM EDT | 488.00 | 6.93 | 5.94 | 6.04 | 0.00 | - | 2 | 31 | 18.21% |
| SPY241231P00489000 | 2024-07-25 4:00PM EDT | 489.00 | 7.48 | 6.04 | 6.14 | 0.00 | - | 3 | 264 | 18.10% |
| SPY241231P00490000 | 2024-07-26 2:05PM EDT | 490.00 | 6.25 | 6.15 | 6.22 | -1.42 | -18.51% | 10 | 2,005 | 17.97% |
| SPY241231P00491000 | 2024-07-25 2:52PM EDT | 491.00 | 7.25 | 6.26 | 6.36 | 0.00 | - | 3 | 117 | 17.90% |
| SPY241231P00492000 | 2024-07-24 2:34PM EDT | 492.00 | 6.99 | 6.37 | 6.45 | 0.00 | - | 10 | 38 | 17.77% |
| SPY241231P00493000 | 2024-07-16 2:14PM EDT | 493.00 | 4.24 | 6.49 | 6.59 | 0.00 | - | 1 | 29 | 17.69% |
| SPY241231P00494000 | 2024-07-25 10:00AM EDT | 494.00 | 7.96 | 6.61 | 6.71 | 0.00 | - | 1 | 179 | 17.59% |
| SPY241231P00495000 | 2024-07-26 2:16PM EDT | 495.00 | 7.04 | 6.73 | 6.81 | -1.21 | -14.67% | 7 | 1,261 | 17.47% |
| SPY241231P00496000 | 2024-07-24 12:37PM EDT | 496.00 | 7.31 | 6.85 | 6.93 | 0.00 | - | 7 | 272 | 17.36% |
| SPY241231P00497000 | 2024-07-25 9:51AM EDT | 497.00 | 8.12 | 6.98 | 7.08 | 0.00 | - | 1 | 422 | 17.29% |
| SPY241231P00498000 | 2024-07-10 2:45PM EDT | 498.00 | 4.81 | 7.11 | 7.22 | 0.00 | - | 1 | 271 | 17.20% |
| SPY241231P00499000 | 2024-07-25 9:37AM EDT | 499.00 | 8.46 | 7.24 | 7.35 | 0.00 | - | 7 | 36 | 17.09% |
| SPY241231P00500000 | 2024-07-26 4:07PM EDT | 500.00 | 7.43 | 7.37 | 7.44 | -1.53 | -17.08% | 140 | 10,676 | 16.95% |
| SPY241231P00501000 | 2024-07-24 2:12PM EDT | 501.00 | 8.02 | 7.51 | 7.58 | 0.00 | - | 5 | 1,013 | 16.85% |
| SPY241231P00502000 | 2024-07-26 9:57AM EDT | 502.00 | 8.24 | 7.65 | 7.72 | +0.59 | +7.71% | 50 | 968 | 16.75% |
| SPY241231P00503000 | 2024-07-25 1:32PM EDT | 503.00 | 8.06 | 7.79 | 7.90 | 0.00 | - | 30 | 68 | 16.68% |
| SPY241231P00504000 | 2024-07-25 9:54AM EDT | 504.00 | 8.49 | 7.94 | 8.00 | -0.80 | -8.61% | 2 | 1,740 | 16.54% |
| SPY241231P00505000 | 2024-07-26 2:33PM EDT | 505.00 | 8.18 | 8.09 | 8.15 | -0.76 | -8.50% | 20 | 5,168 | 16.43% |
| SPY241231P00506000 | 2024-07-25 4:05PM EDT | 506.00 | 10.17 | 8.24 | 8.35 | 0.00 | - | 9 | 82 | 16.38% |
| SPY241231P00507000 | 2024-07-26 2:50PM EDT | 507.00 | 8.60 | 8.40 | 8.52 | +1.32 | +18.13% | 2 | 251 | 16.29% |
| SPY241231P00508000 | 2024-07-22 10:04AM EDT | 508.00 | 7.35 | 8.56 | 8.68 | 0.00 | - | 1 | 160 | 16.18% |
| SPY241231P00509000 | 2024-07-23 11:37AM EDT | 509.00 | 6.48 | 8.72 | 8.79 | 0.00 | - | 30 | 604 | 16.04% |
| SPY241231P00510000 | 2024-07-26 3:08PM EDT | 510.00 | 9.27 | 8.88 | 8.94 | -1.09 | -10.52% | 30 | 1,647 | 15.92% |
| SPY241231P00511000 | 2024-07-17 9:30AM EDT | 511.00 | 6.50 | 9.05 | 9.18 | 0.00 | - | 1 | 41 | 15.88% |
| SPY241231P00512000 | 2024-07-18 12:04PM EDT | 512.00 | 8.10 | 9.23 | 9.33 | 0.00 | - | 1 | 260 | 15.76% |
| SPY241231P00513000 | 2024-07-24 1:03PM EDT | 513.00 | 10.02 | 9.40 | 9.53 | 0.00 | - | 1 | 52 | 15.67% |
| SPY241231P00514000 | 2024-07-18 3:38PM EDT | 514.00 | 8.36 | 9.59 | 9.69 | 0.00 | - | 4 | 129 | 15.55% |
| SPY241231P00515000 | 2024-07-25 2:55PM EDT | 515.00 | 11.24 | 9.77 | 9.89 | 0.00 | - | 22 | 492 | 15.46% |
| SPY241231P00516000 | 2024-07-24 12:18PM EDT | 516.00 | 10.25 | 9.96 | 10.09 | 0.00 | - | 2 | 48 | 15.37% |
| SPY241231P00517000 | 2024-07-26 1:09PM EDT | 517.00 | 9.94 | 10.15 | 10.28 | -0.75 | -7.02% | 1 | 159 | 15.26% |
| SPY241231P00518000 | 2024-07-25 1:03PM EDT | 518.00 | 10.00 | 10.35 | 10.47 | 0.00 | - | 16 | 124 | 15.15% |
| SPY241231P00519000 | 2024-07-26 3:03PM EDT | 519.00 | 11.00 | 10.55 | 10.62 | +0.21 | +1.95% | 4 | 754 | 15.01% |
| SPY241231P00520000 | 2024-07-26 3:49PM EDT | 520.00 | 10.77 | 10.75 | 10.82 | -2.54 | -19.08% | 75 | 734 | 14.90% |
| SPY241231P00521000 | 2024-07-25 3:47PM EDT | 521.00 | 12.58 | 10.97 | 11.03 | 0.00 | - | 14 | 9,911 | 14.80% |
| SPY241231P00522000 | 2024-07-26 11:02AM EDT | 522.00 | 11.57 | 11.18 | 11.26 | -1.12 | -8.83% | 84 | 1,075 | 14.71% |
| SPY241231P00525000 | 2024-07-26 3:58PM EDT | 525.00 | 11.91 | 11.85 | 11.92 | -2.00 | -14.38% | 132 | 5,753 | 14.38% |
| SPY241231P00530000 | 2024-07-26 3:24PM EDT | 530.00 | 13.19 | 13.08 | 13.16 | -2.87 | -17.87% | 118 | 2,388 | 13.87% |
| SPY241231P00535000 | 2024-07-26 3:51PM EDT | 535.00 | 14.70 | 14.44 | 14.52 | -2.45 | -14.29% | 103 | 9,801 | 13.33% |
| SPY241231P00540000 | 2024-07-26 4:13PM EDT | 540.00 | 15.98 | 15.96 | 16.06 | -1.87 | -10.48% | 1,215 | 2,718 | 12.80% |
| SPY241231P00545000 | 2024-07-26 2:23PM EDT | 545.00 | 18.20 | 17.66 | 17.77 | -2.60 | -12.50% | 63 | 2,624 | 12.24% |
| SPY241231P00550000 | 2024-07-26 2:25PM EDT | 550.00 | 19.62 | 19.58 | 19.69 | -3.50 | -15.14% | 52 | 985 | 11.68% |
| SPY241231P00555000 | 2024-07-26 2:26PM EDT | 555.00 | 21.65 | 21.48 | 22.01 | -0.07 | -0.32% | 39 | 1,916 | 11.23% |
| SPY241231P00560000 | 2024-07-26 3:51PM EDT | 560.00 | 25.00 | 23.94 | 24.36 | -1.45 | -5.48% | 266 | 1,567 | 10.60% |
| SPY241231P00565000 | 2024-07-26 3:47PM EDT | 565.00 | 27.00 | 26.46 | 27.33 | -2.30 | -7.85% | 7 | 142 | 10.21% |
| SPY241231P00570000 | 2024-07-24 3:32PM EDT | 570.00 | 31.88 | 29.45 | 30.33 | 0.00 | - | 4 | 1,032 | 9.59% |
| SPY241231P00575000 | 2024-07-22 12:17PM EDT | 575.00 | 27.50 | 32.81 | 33.73 | 0.00 | - | 2 | 950 | 9.00% |
| SPY241231P00580000 | 2024-07-25 10:46AM EDT | 580.00 | 38.48 | 36.54 | 37.50 | -0.47 | -1.21% | 1 | 114 | 8.42% |
| SPY241231P00585000 | 2024-07-25 2:43PM EDT | 585.00 | 43.00 | 40.66 | 41.75 | 0.00 | - | 23 | 14 | 8.06% |
| SPY241231P00590000 | 2024-07-26 10:06AM EDT | 590.00 | 47.36 | 45.15 | 46.26 | -1.60 | -3.27% | 12 | 17 | 7.78% |
| SPY241231P00595000 | 2024-07-23 9:39AM EDT | 595.00 | 40.00 | 49.98 | 51.14 | 0.00 | - | 6 | 2 | 8.11% |
| SPY241231P00600000 | 2024-07-25 9:50AM EDT | 600.00 | 58.90 | 54.96 | 56.14 | 0.00 | - | 17 | 5 | 8.71% |
| SPY241231P00605000 | 2024-07-24 10:19AM EDT | 605.00 | 58.93 | 59.95 | 61.15 | 0.00 | - | 1 | 0 | 9.33% |
| SPY241231P00615000 | 2024-06-18 9:42AM EDT | 615.00 | 68.07 | 56.09 | 57.73 | 0.00 | - | - | 0 | 0.00% |
| SPY241231P00620000 | 2024-07-26 2:30PM EDT | 620.00 | 76.40 | 74.93 | 76.18 | -5.65 | -6.89% | 7 | 2 | 11.13% |
| SPY241231P00630000 | 2024-07-24 12:05PM EDT | 630.00 | 85.64 | 84.91 | 86.10 | 0.00 | - | 7 | 0 | 11.94% |
| SPY241231P00650000 | 2024-04-25 12:38PM EDT | 650.00 | 148.62 | 119.76 | 121.21 | 0.00 | - | 1 | 0 | 33.57% |
| SPY241231P00670000 | 2024-04-29 3:50PM EDT | 670.00 | 161.07 | 143.83 | 145.37 | 0.00 | - | 1 | 0 | 40.38% |
| SPY241231P00675000 | 2024-06-28 10:03AM EDT | 675.00 | 124.78 | 129.83 | 131.21 | 0.00 | - | 1 | 0 | 16.88% |
© 2024 Yahoo. All rights reserved.