SPDR S&P 500 ETF Trust (SPY)
NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 10:49AM EDT. Market open.
CallsforJanuary 17, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY250117C00180000 | 2024-04-24 11:31AM EDT | 180.00 | 328.50 | 330.91 | 333.19 | 0.00 | - | 1 | 71 | 72.03% |
| SPY250117C00185000 | 2023-12-28 1:14PM EDT | 185.00 | 297.10 | 305.28 | 308.28 | 0.00 | - | 1 | 29 | 0.00% |
| SPY250117C00190000 | 2024-04-02 11:47AM EDT | 190.00 | 332.17 | 321.46 | 323.87 | 0.00 | - | 4 | 16 | 70.95% |
| SPY250117C00195000 | 2024-03-22 11:58AM EDT | 195.00 | 331.72 | 303.54 | 306.32 | 0.00 | - | 1 | 9 | 0.00% |
| SPY250117C00200000 | 2024-04-19 11:24AM EDT | 200.00 | 301.42 | 311.87 | 314.24 | 0.00 | - | 1 | 109 | 68.95% |
| SPY250117C00205000 | 2024-04-04 11:20AM EDT | 205.00 | 322.49 | 307.08 | 309.40 | 0.00 | - | 1 | 19 | 67.91% |
| SPY250117C00210000 | 2024-04-15 11:12AM EDT | 210.00 | 305.94 | 302.03 | 304.13 | 0.00 | - | 2 | 16 | 65.78% |
| SPY250117C00215000 | 2024-03-15 11:31AM EDT | 215.00 | 301.77 | 300.67 | 302.96 | 0.00 | - | 3 | 7 | 74.21% |
| SPY250117C00220000 | 2024-04-03 10:50AM EDT | 220.00 | 306.00 | 292.71 | 294.49 | 0.00 | - | 1 | 3 | 64.26% |
| SPY250117C00225000 | 2024-04-03 9:30AM EDT | 225.00 | 299.39 | 287.63 | 289.61 | 0.00 | - | 1 | 4 | 62.79% |
| SPY250117C00230000 | 2024-04-22 11:48AM EDT | 230.00 | 272.73 | 283.15 | 284.88 | 0.00 | - | 3 | 25 | 62.39% |
| SPY250117C00235000 | 2024-04-18 12:27PM EDT | 235.00 | 273.96 | 278.36 | 280.44 | 0.00 | - | 4 | 46 | 61.91% |
| SPY250117C00240000 | 2024-04-22 9:52AM EDT | 240.00 | 264.34 | 273.25 | 275.29 | 0.00 | - | 2 | 8 | 60.12% |
| SPY250117C00245000 | 2024-04-18 11:20AM EDT | 245.00 | 265.47 | 268.79 | 270.79 | 0.00 | - | 2 | 207 | 59.95% |
| SPY250117C00250000 | 2024-04-19 3:00PM EDT | 250.00 | 252.00 | 263.67 | 265.66 | 0.00 | - | 3 | 242 | 58.23% |
| SPY250117C00255000 | 2024-04-18 11:20AM EDT | 255.00 | 256.07 | 259.22 | 261.32 | 0.00 | - | 2 | 16 | 58.20% |
| SPY250117C00260000 | 2024-04-23 12:22PM EDT | 260.00 | 252.59 | 254.31 | 256.28 | 0.00 | - | 1 | 76 | 56.87% |
| SPY250117C00265000 | 2024-01-18 2:13PM EDT | 265.00 | 216.40 | 240.86 | 243.39 | 0.00 | - | 2 | 18 | 0.00% |
| SPY250117C00270000 | 2024-04-18 11:22AM EDT | 270.00 | 241.93 | 244.94 | 246.47 | 0.00 | - | 2 | 45 | 55.01% |
| SPY250117C00275000 | 2024-03-25 3:39PM EDT | 275.00 | 254.45 | 235.36 | 238.38 | 0.00 | - | 1 | 21 | 48.66% |
| SPY250117C00280000 | 2024-04-17 2:13PM EDT | 280.00 | 230.80 | 235.41 | 236.88 | 0.00 | - | 1 | 28 | 53.21% |
| SPY250117C00285000 | 2024-04-17 10:05AM EDT | 285.00 | 227.97 | 230.64 | 232.46 | 0.00 | - | 1 | 11 | 52.65% |
| SPY250117C00290000 | 2024-04-24 1:26PM EDT | 290.00 | 223.79 | 225.72 | 227.57 | 0.00 | - | 2 | 15 | 51.53% |
| SPY250117C00295000 | 2024-04-15 2:26PM EDT | 295.00 | 220.00 | 221.13 | 222.91 | 0.00 | - | 1 | 28 | 50.89% |
| SPY250117C00300000 | 2024-04-24 10:22AM EDT | 300.00 | 216.05 | 216.30 | 218.19 | 0.00 | - | 11 | 500 | 51.52% |
| SPY250117C00305000 | 2024-04-19 9:50AM EDT | 305.00 | 204.25 | 211.63 | 213.37 | 0.00 | - | 2 | 28 | 50.51% |
| SPY250117C00310000 | 2024-03-25 1:32PM EDT | 310.00 | 221.26 | 202.04 | 205.11 | 0.00 | - | 2 | 25 | 43.92% |
| SPY250117C00315000 | 2024-04-16 3:46PM EDT | 315.00 | 200.35 | 202.15 | 204.04 | 0.00 | - | 1 | 34 | 48.97% |
| SPY250117C00320000 | 2024-03-11 3:38PM EDT | 320.00 | 201.73 | 203.87 | 205.47 | 0.00 | - | 2 | 140 | 55.04% |
| SPY250117C00325000 | 2024-03-12 11:32AM EDT | 325.00 | 201.70 | 200.55 | 202.39 | 0.00 | - | 8 | 80 | 55.78% |
| SPY250117C00330000 | 2024-04-09 9:39AM EDT | 330.00 | 201.80 | 187.96 | 189.64 | 0.00 | - | 5 | 97 | 46.08% |
| SPY250117C00335000 | 2024-04-05 9:30AM EDT | 335.00 | 191.37 | 183.24 | 185.05 | 0.00 | - | 1 | 42 | 45.39% |
| SPY250117C00340000 | 2024-04-22 11:29AM EDT | 340.00 | 168.00 | 178.15 | 179.78 | 0.00 | - | 2 | 226 | 43.84% |
| SPY250117C00345000 | 2024-04-11 11:38AM EDT | 345.00 | 181.40 | 173.76 | 175.61 | 0.00 | - | 1 | 33 | 43.67% |
| SPY250117C00350000 | 2024-04-26 10:14AM EDT | 350.00 | 170.40 | 169.16 | 170.91 | +3.18 | +1.90% | 1 | 1,248 | 42.83% |
| SPY250117C00355000 | 2024-04-09 1:00PM EDT | 355.00 | 174.89 | 164.49 | 166.18 | 0.00 | - | 2 | 34 | 41.96% |
| SPY250117C00360000 | 2024-04-25 3:18PM EDT | 360.00 | 156.00 | 159.82 | 161.49 | 0.00 | - | 2 | 1,057 | 41.12% |
| SPY250117C00365000 | 2024-04-25 3:41PM EDT | 365.00 | 150.80 | 155.08 | 156.81 | 0.00 | - | 1 | 1,226 | 40.30% |
| SPY250117C00370000 | 2024-04-25 2:20PM EDT | 370.00 | 147.61 | 150.48 | 151.84 | 0.00 | - | 4 | 309 | 39.16% |
| SPY250117C00375000 | 2024-04-25 9:43AM EDT | 375.00 | 136.98 | 145.49 | 146.98 | 0.00 | - | 1 | 394 | 38.15% |
| SPY250117C00380000 | 2024-04-12 3:32PM EDT | 380.00 | 145.23 | 140.87 | 142.34 | 0.00 | - | 4 | 742 | 37.36% |
| SPY250117C00385000 | 2024-04-10 1:02PM EDT | 385.00 | 144.79 | 136.26 | 137.71 | 0.00 | - | 19 | 506 | 36.58% |
| SPY250117C00390000 | 2024-04-11 10:09AM EDT | 390.00 | 139.39 | 131.66 | 133.29 | 0.00 | - | 1 | 358 | 36.00% |
| SPY250117C00395000 | 2024-04-04 2:59PM EDT | 395.00 | 136.80 | 127.09 | 128.50 | 0.00 | - | 1 | 289 | 35.04% |
| SPY250117C00400000 | 2024-04-23 2:35PM EDT | 400.00 | 122.07 | 122.78 | 124.11 | +0.55 | +0.45% | 1 | 1,848 | 34.46% |
| SPY250117C00405000 | 2024-04-24 3:23PM EDT | 405.00 | 116.92 | 118.37 | 119.55 | 0.00 | - | 2 | 1,152 | 33.70% |
| SPY250117C00410000 | 2024-04-17 3:13PM EDT | 410.00 | 109.20 | 113.85 | 115.34 | 0.00 | - | 1 | 1,305 | 33.23% |
| SPY250117C00415000 | 2024-04-17 1:00PM EDT | 415.00 | 104.66 | 109.36 | 110.82 | 0.00 | - | 3 | 1,573 | 32.48% |
| SPY250117C00420000 | 2024-04-23 1:02PM EDT | 420.00 | 103.00 | 104.82 | 106.33 | 0.00 | - | 1 | 2,707 | 31.74% |
| SPY250117C00425000 | 2024-04-24 2:47PM EDT | 425.00 | 97.74 | 100.47 | 101.87 | 0.00 | - | 142 | 2,436 | 31.01% |
| SPY250117C00430000 | 2024-04-25 2:21PM EDT | 430.00 | 92.60 | 95.68 | 96.80 | 0.00 | - | 1 | 1,675 | 29.78% |
| SPY250117C00435000 | 2024-04-23 2:45PM EDT | 435.00 | 90.58 | 91.32 | 92.63 | 0.00 | - | 1 | 1,453 | 29.25% |
| SPY250117C00440000 | 2024-04-22 1:47PM EDT | 440.00 | 81.78 | 87.06 | 88.28 | 0.00 | - | 3 | 2,887 | 28.56% |
| SPY250117C00445000 | 2024-04-24 2:47PM EDT | 445.00 | 80.50 | 82.76 | 84.01 | 0.00 | - | 142 | 1,365 | 27.91% |
| SPY250117C00450000 | 2024-04-26 9:44AM EDT | 450.00 | 78.72 | 78.77 | 79.98 | -0.40 | -0.51% | 2 | 2,371 | 27.40% |
| SPY250117C00455000 | 2024-04-26 9:53AM EDT | 455.00 | 74.55 | 74.65 | 75.90 | +3.35 | +4.71% | 1 | 2,367 | 26.82% |
| SPY250117C00460000 | 2024-04-26 9:57AM EDT | 460.00 | 70.60 | 70.53 | 71.68 | +2.10 | +3.07% | 3 | 2,186 | 26.12% |
| SPY250117C00465000 | 2024-04-25 9:43AM EDT | 465.00 | 60.17 | 66.43 | 67.55 | 0.00 | - | 2 | 1,801 | 25.45% |
| SPY250117C00470000 | 2024-04-25 10:45AM EDT | 470.00 | 55.53 | 62.41 | 63.49 | 0.00 | - | 1 | 7,094 | 24.80% |
| SPY250117C00475000 | 2024-04-26 9:39AM EDT | 475.00 | 58.27 | 58.65 | 59.61 | +5.76 | +10.97% | 1 | 5,492 | 24.23% |
| SPY250117C00480000 | 2024-04-25 2:57PM EDT | 480.00 | 50.78 | 54.81 | 55.71 | 0.00 | - | 56 | 28,819 | 23.61% |
| SPY250117C00485000 | 2024-04-25 3:46PM EDT | 485.00 | 47.50 | 51.06 | 51.90 | 0.00 | - | 3 | 4,829 | 23.00% |
| SPY250117C00490000 | 2024-04-26 10:06AM EDT | 490.00 | 47.48 | 47.00 | 47.95 | +3.21 | +7.25% | 2 | 7,911 | 22.27% |
| SPY250117C00495000 | 2024-04-25 2:25PM EDT | 495.00 | 40.87 | 43.74 | 44.67 | 0.00 | - | 25 | 3,584 | 21.90% |
| SPY250117C00500000 | 2024-04-26 10:07AM EDT | 500.00 | 40.91 | 40.27 | 41.14 | +3.13 | +8.28% | 10 | 12,144 | 21.32% |
| SPY250117C00505000 | 2024-04-26 9:32AM EDT | 505.00 | 37.55 | 36.77 | 37.64 | +1.35 | +3.73% | 3 | 4,811 | 20.71% |
| SPY250117C00510000 | 2024-04-26 9:33AM EDT | 510.00 | 33.78 | 33.69 | 34.42 | +0.08 | +0.24% | 2 | 11,049 | 20.21% |
| SPY250117C00515000 | 2024-04-25 1:57PM EDT | 515.00 | 30.67 | 30.92 | 31.10 | +2.24 | +7.88% | 1 | 4,844 | 19.59% |
| SPY250117C00520000 | 2024-04-26 10:32AM EDT | 520.00 | 28.00 | 27.95 | 28.17 | 0.00 | - | 20 | 12,116 | 19.13% |
| SPY250117C00525000 | 2024-04-26 10:23AM EDT | 525.00 | 25.40 | 25.10 | 25.25 | +0.70 | +2.83% | 2 | 10,624 | 18.60% |
| SPY250117C00530000 | 2024-04-26 10:33AM EDT | 530.00 | 22.51 | 22.46 | 22.60 | +0.13 | +0.58% | 674 | 9,216 | 18.16% |
| SPY250117C00535000 | 2024-04-25 2:54PM EDT | 535.00 | 18.94 | 19.71 | 19.85 | +1.65 | +9.54% | 1 | 1,386 | 17.58% |
| SPY250117C00540000 | 2024-04-26 10:24AM EDT | 540.00 | 17.80 | 17.51 | 17.63 | +0.30 | +1.71% | 5 | 6,507 | 17.23% |
| SPY250117C00545000 | 2024-04-25 1:56PM EDT | 545.00 | 15.53 | 15.38 | 15.50 | +1.75 | +12.70% | 2 | 3,497 | 16.85% |
| SPY250117C00550000 | 2024-04-26 10:29AM EDT | 550.00 | 13.40 | 13.28 | 13.37 | +0.11 | +0.83% | 20 | 16,258 | 16.38% |
| SPY250117C00555000 | 2024-04-26 10:33AM EDT | 555.00 | 11.61 | 11.56 | 11.67 | +0.19 | +1.66% | 4 | 3,325 | 16.10% |
| SPY250117C00560000 | 2024-04-25 4:09PM EDT | 560.00 | 9.76 | 9.91 | 10.02 | 0.00 | - | 75 | 3,910 | 15.75% |
| SPY250117C00565000 | 2024-04-25 4:05PM EDT | 565.00 | 8.49 | 8.49 | 8.59 | 0.00 | - | 75 | 1,521 | 15.45% |
| SPY250117C00570000 | 2024-04-26 10:29AM EDT | 570.00 | 7.19 | 7.20 | 7.29 | -0.03 | -0.42% | 1 | 4,197 | 15.16% |
| SPY250117C00575000 | 2024-04-25 3:17PM EDT | 575.00 | 5.27 | 5.99 | 6.08 | 0.00 | - | 18 | 2,858 | 14.83% |
| SPY250117C00580000 | 2024-04-26 9:40AM EDT | 580.00 | 4.80 | 5.06 | 5.16 | +0.50 | +11.63% | 1 | 3,725 | 14.64% |
| SPY250117C00585000 | 2024-04-25 4:06PM EDT | 585.00 | 4.21 | 4.23 | 4.31 | 0.00 | - | 17 | 1,979 | 14.42% |
| SPY250117C00590000 | 2024-04-25 3:21PM EDT | 590.00 | 3.10 | 3.50 | 3.56 | 0.00 | - | 8 | 4,304 | 14.19% |
| SPY250117C00595000 | 2024-04-26 10:10AM EDT | 595.00 | 2.97 | 2.87 | 2.94 | +0.69 | +30.26% | 37 | 597 | 14.00% |
| SPY250117C00600000 | 2024-04-26 10:12AM EDT | 600.00 | 2.48 | 2.36 | 2.41 | +0.08 | +3.33% | 55 | 5,865 | 13.83% |
| SPY250117C00605000 | 2024-04-26 10:07AM EDT | 605.00 | 2.00 | 1.98 | 2.02 | +0.41 | +25.79% | 50 | 448 | 13.75% |
| SPY250117C00610000 | 2024-04-25 11:08AM EDT | 610.00 | 1.31 | 1.61 | 1.65 | 0.00 | - | 4 | 955 | 13.61% |
| SPY250117C00615000 | 2024-04-24 3:19PM EDT | 615.00 | 1.35 | 1.35 | 1.38 | 0.00 | - | 3 | 359 | 13.56% |
| SPY250117C00620000 | 2024-04-26 9:33AM EDT | 620.00 | 1.05 | 1.11 | 1.15 | +0.09 | +9.37% | 1 | 1,214 | 13.51% |
| SPY250117C00625000 | 2024-04-25 4:02PM EDT | 625.00 | 0.87 | 0.92 | 0.96 | 0.00 | - | 11 | 415 | 13.48% |
| SPY250117C00630000 | 2024-04-25 3:29PM EDT | 630.00 | 0.71 | 0.76 | 0.80 | 0.00 | - | 10 | 7,323 | 13.45% |
| SPY250117C00635000 | 2024-04-25 10:01AM EDT | 635.00 | 0.54 | 0.64 | 0.67 | 0.00 | - | 1 | 686 | 13.45% |
| SPY250117C00640000 | 2024-04-25 11:13AM EDT | 640.00 | 0.48 | 0.53 | 0.56 | 0.00 | - | 1 | 1,028 | 13.44% |
| SPY250117C00645000 | 2024-04-22 11:15AM EDT | 645.00 | 0.42 | 0.46 | 0.48 | 0.00 | - | 10 | 124 | 13.50% |
| SPY250117C00650000 | 2024-04-26 9:30AM EDT | 650.00 | 0.38 | 0.38 | 0.41 | +0.02 | +5.56% | 1 | 7,672 | 13.54% |
| SPY250117C00655000 | 2024-04-18 4:00PM EDT | 655.00 | 0.37 | 0.33 | 0.35 | 0.00 | - | 56 | 149 | 13.59% |
| SPY250117C00660000 | 2024-04-24 3:08PM EDT | 660.00 | 0.30 | 0.28 | 0.30 | 0.00 | - | 1 | 100 | 13.64% |
| SPY250117C00665000 | 2024-04-25 2:28PM EDT | 665.00 | 0.23 | 0.24 | 0.26 | 0.00 | - | 158 | 291 | 13.71% |
| SPY250117C00670000 | 2024-04-25 12:17PM EDT | 670.00 | 0.23 | 0.20 | 0.23 | +0.03 | +15.00% | 1 | 10,235 | 13.82% |
| SPY250117C00675000 | 2024-04-22 12:56PM EDT | 675.00 | 0.18 | 0.18 | 0.20 | 0.00 | - | 2 | 226 | 13.89% |
| SPY250117C00680000 | 2024-04-25 2:18PM EDT | 680.00 | 0.16 | 0.15 | 0.18 | 0.00 | - | 20 | 610 | 14.01% |
| SPY250117C00685000 | 2024-04-24 9:49AM EDT | 685.00 | 0.18 | 0.14 | 0.16 | 0.00 | - | 2 | 578 | 14.14% |
| SPY250117C00690000 | 2024-04-25 1:56PM EDT | 690.00 | 0.12 | 0.12 | 0.14 | 0.00 | - | 13 | 168 | 14.21% |
| SPY250117C00695000 | 2024-04-25 11:53AM EDT | 695.00 | 0.12 | 0.10 | 0.12 | 0.00 | - | 7 | 137 | 14.26% |
| SPY250117C00700000 | 2024-04-26 10:23AM EDT | 700.00 | 0.11 | 0.10 | 0.11 | -0.01 | -8.33% | 75 | 13,286 | 14.41% |
| SPY250117C00705000 | 2024-04-25 12:22PM EDT | 705.00 | 0.06 | 0.08 | 0.10 | 0.00 | - | 10 | 452 | 14.53% |
| SPY250117C00710000 | 2024-04-26 9:43AM EDT | 710.00 | 0.07 | 0.07 | 0.09 | -0.02 | -22.22% | 2 | 143 | 14.65% |
| SPY250117C00715000 | 2024-04-25 11:32AM EDT | 715.00 | 0.06 | 0.06 | 0.07 | 0.00 | - | 15 | 335 | 14.55% |
| SPY250117C00720000 | 2024-04-24 9:31AM EDT | 720.00 | 0.08 | 0.05 | 0.08 | 0.00 | - | 1 | 149 | 14.99% |
| SPY250117C00725000 | 2024-04-23 4:00PM EDT | 725.00 | 0.05 | 0.05 | 0.07 | 0.00 | - | 1 | 127 | 15.06% |
| SPY250117C00730000 | 2024-04-23 11:42AM EDT | 730.00 | 0.05 | 0.04 | 0.06 | 0.00 | - | 3 | 54 | 15.09% |
| SPY250117C00735000 | 2024-04-05 11:12AM EDT | 735.00 | 0.11 | 0.04 | 0.06 | 0.00 | - | 6 | 77 | 15.33% |
| SPY250117C00740000 | 2024-04-23 10:27AM EDT | 740.00 | 0.07 | 0.03 | 0.06 | 0.00 | - | 3 | 125 | 15.58% |
| SPY250117C00745000 | 2024-04-26 9:46AM EDT | 745.00 | 0.05 | 0.03 | 0.05 | 0.00 | - | 1 | 581 | 15.58% |
| SPY250117C00750000 | 2024-04-17 10:50AM EDT | 750.00 | 0.07 | 0.03 | 0.05 | 0.00 | - | 1 | 12 | 15.82% |
| SPY250117C00755000 | 2024-04-26 9:36AM EDT | 755.00 | 0.04 | 0.03 | 0.05 | -0.02 | -33.33% | 300 | 29 | 16.07% |
| SPY250117C00760000 | 2024-04-23 11:42AM EDT | 760.00 | 0.05 | 0.02 | 0.04 | 0.00 | - | 4 | 63 | 15.97% |
| SPY250117C00765000 | 2024-04-19 11:29AM EDT | 765.00 | 0.03 | 0.02 | 0.04 | 0.00 | - | 3 | 130 | 16.21% |
| SPY250117C00770000 | 2024-04-26 9:32AM EDT | 770.00 | 0.02 | 0.03 | 0.04 | -0.02 | -50.00% | 2 | 596 | 16.41% |
PutsforJanuary 17, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY250117P00180000 | 2024-04-25 3:18PM EDT | 180.00 | 0.24 | 0.25 | 0.26 | -0.04 | -14.29% | 1 | 4,907 | 48.88% |
| SPY250117P00185000 | 2024-04-23 10:31AM EDT | 185.00 | 0.29 | 0.27 | 0.28 | 0.00 | - | 10 | 3,258 | 48.05% |
| SPY250117P00190000 | 2024-04-17 3:05PM EDT | 190.00 | 0.44 | 0.29 | 0.30 | 0.00 | - | 20 | 1,782 | 47.24% |
| SPY250117P00195000 | 2024-04-23 11:49AM EDT | 195.00 | 0.37 | 0.31 | 0.33 | 0.00 | - | 2 | 536 | 46.58% |
| SPY250117P00200000 | 2024-04-26 9:36AM EDT | 200.00 | 0.33 | 0.33 | 0.35 | -0.01 | -2.94% | 1 | 6,671 | 45.75% |
| SPY250117P00205000 | 2024-04-15 1:37PM EDT | 205.00 | 0.58 | 0.36 | 0.37 | 0.00 | - | 5 | 327 | 44.95% |
| SPY250117P00210000 | 2024-04-25 9:34AM EDT | 210.00 | 0.46 | 0.38 | 0.40 | 0.00 | - | 1 | 8,272 | 44.26% |
| SPY250117P00215000 | 2024-04-26 9:44AM EDT | 215.00 | 0.43 | 0.41 | 0.42 | -0.19 | -30.65% | 1 | 6,706 | 43.43% |
| SPY250117P00220000 | 2024-04-19 3:15PM EDT | 220.00 | 0.67 | 0.44 | 0.46 | 0.00 | - | 192 | 6,353 | 42.85% |
| SPY250117P00225000 | 2024-04-25 4:03PM EDT | 225.00 | 0.50 | 0.47 | 0.48 | 0.00 | - | 13 | 342 | 42.02% |
| SPY250117P00230000 | 2024-04-24 3:31PM EDT | 230.00 | 0.53 | 0.50 | 0.51 | 0.00 | - | 20 | 2,115 | 41.31% |
| SPY250117P00235000 | 2024-04-19 1:40PM EDT | 235.00 | 0.82 | 0.53 | 0.55 | 0.00 | - | 1 | 1,579 | 40.69% |
| SPY250117P00240000 | 2024-04-25 10:30AM EDT | 240.00 | 0.56 | 0.57 | 0.58 | -0.10 | -15.15% | 2 | 881 | 39.97% |
| SPY250117P00245000 | 2024-04-25 4:07PM EDT | 245.00 | 0.63 | 0.60 | 0.62 | 0.00 | - | 6 | 228 | 39.32% |
| SPY250117P00250000 | 2024-04-26 9:57AM EDT | 250.00 | 0.64 | 0.63 | 0.64 | -0.04 | -5.88% | 345 | 3,875 | 38.50% |
| SPY250117P00255000 | 2024-04-22 2:40PM EDT | 255.00 | 0.78 | 0.68 | 0.69 | 0.00 | - | 10 | 131 | 37.93% |
| SPY250117P00260000 | 2024-04-19 3:20PM EDT | 260.00 | 1.10 | 0.72 | 0.74 | 0.00 | - | 1 | 724 | 37.33% |
| SPY250117P00265000 | 2024-04-22 10:12AM EDT | 265.00 | 1.02 | 0.77 | 0.78 | 0.00 | - | 1 | 319 | 36.66% |
| SPY250117P00270000 | 2024-04-25 2:22PM EDT | 270.00 | 0.87 | 0.81 | 0.83 | 0.00 | - | 60 | 606 | 36.05% |
| SPY250117P00275000 | 2024-04-22 10:25AM EDT | 275.00 | 1.15 | 0.86 | 0.88 | 0.00 | - | 10 | 379 | 35.43% |
| SPY250117P00280000 | 2024-04-25 9:33AM EDT | 280.00 | 1.10 | 0.91 | 0.92 | 0.00 | - | 1 | 931 | 34.74% |
| SPY250117P00285000 | 2024-04-25 9:53AM EDT | 285.00 | 1.15 | 0.95 | 0.98 | 0.00 | - | 51 | 3,308 | 34.16% |
| SPY250117P00290000 | 2024-04-26 9:41AM EDT | 290.00 | 1.02 | 1.01 | 1.03 | -0.10 | -8.93% | 2 | 2,358 | 33.51% |
| SPY250117P00295000 | 2024-04-16 3:44PM EDT | 295.00 | 1.59 | 1.08 | 1.09 | 0.00 | - | 23 | 572 | 32.91% |
| SPY250117P00300000 | 2024-04-26 10:21AM EDT | 300.00 | 1.14 | 1.13 | 1.16 | -0.15 | -11.63% | 110 | 2,482 | 32.35% |
| SPY250117P00305000 | 2024-04-26 10:27AM EDT | 305.00 | 1.19 | 1.20 | 1.23 | -0.11 | -8.46% | 200 | 618 | 31.78% |
| SPY250117P00310000 | 2024-04-22 11:16AM EDT | 310.00 | 1.72 | 1.26 | 1.29 | 0.00 | - | 1 | 2,331 | 31.14% |
| SPY250117P00315000 | 2024-04-19 1:51PM EDT | 315.00 | 1.99 | 1.35 | 1.37 | 0.00 | - | 6 | 384 | 30.59% |
| SPY250117P00320000 | 2024-04-26 9:34AM EDT | 320.00 | 1.42 | 1.43 | 1.44 | -0.16 | -10.13% | 4 | 8,153 | 29.98% |
| SPY250117P00325000 | 2024-04-25 4:12PM EDT | 325.00 | 1.53 | 1.50 | 1.52 | 0.00 | - | 14 | 3,686 | 29.40% |
| SPY250117P00330000 | 2024-04-25 2:45PM EDT | 330.00 | 1.78 | 1.58 | 1.61 | 0.00 | - | 4 | 2,650 | 28.85% |
| SPY250117P00335000 | 2024-04-25 4:05PM EDT | 335.00 | 1.72 | 1.68 | 1.70 | 0.00 | - | 5 | 399 | 28.28% |
| SPY250117P00340000 | 2024-04-24 9:42AM EDT | 340.00 | 1.88 | 1.78 | 1.80 | 0.00 | - | 1 | 1,839 | 27.73% |
| SPY250117P00345000 | 2024-04-24 9:35AM EDT | 345.00 | 2.01 | 1.88 | 1.91 | 0.00 | - | 2 | 806 | 27.19% |
| SPY250117P00350000 | 2024-04-26 10:17AM EDT | 350.00 | 1.99 | 2.00 | 2.03 | -0.06 | -2.93% | 76 | 5,577 | 26.67% |
| SPY250117P00355000 | 2024-04-26 10:11AM EDT | 355.00 | 2.11 | 2.12 | 2.14 | -0.19 | -8.26% | 3 | 1,192 | 26.11% |
| SPY250117P00360000 | 2024-04-25 4:05PM EDT | 360.00 | 2.24 | 2.23 | 2.26 | -0.06 | -2.61% | 1 | 6,295 | 25.56% |
| SPY250117P00365000 | 2024-04-26 9:53AM EDT | 365.00 | 2.39 | 2.37 | 2.40 | -0.03 | -1.24% | 5 | 3,183 | 25.04% |
| SPY250117P00370000 | 2024-04-26 10:07AM EDT | 370.00 | 2.54 | 2.53 | 2.56 | -0.51 | -16.72% | 43 | 7,477 | 24.54% |
| SPY250117P00375000 | 2024-04-25 4:03PM EDT | 375.00 | 2.82 | 2.67 | 2.70 | 0.00 | - | 1 | 9,554 | 23.99% |
| SPY250117P00380000 | 2024-04-26 9:38AM EDT | 380.00 | 2.92 | 2.86 | 2.90 | -0.24 | -7.59% | 1 | 5,446 | 23.53% |
| SPY250117P00385000 | 2024-04-25 1:17PM EDT | 385.00 | 3.05 | 3.03 | 3.06 | -0.49 | -13.84% | 5 | 9,988 | 22.98% |
| SPY250117P00390000 | 2024-04-25 2:26PM EDT | 390.00 | 3.24 | 3.25 | 3.28 | -0.40 | -10.99% | 2 | 7,086 | 22.52% |
| SPY250117P00395000 | 2024-04-25 11:12AM EDT | 395.00 | 4.17 | 3.46 | 3.50 | 0.00 | - | 29 | 7,974 | 22.03% |
| SPY250117P00400000 | 2024-04-26 10:32AM EDT | 400.00 | 3.72 | 3.69 | 3.74 | -0.33 | -8.15% | 63 | 16,231 | 21.55% |
| SPY250117P00405000 | 2024-04-26 9:55AM EDT | 405.00 | 3.92 | 3.95 | 4.00 | -0.82 | -17.30% | 35 | 2,544 | 21.07% |
| SPY250117P00410000 | 2024-04-26 9:57AM EDT | 410.00 | 4.26 | 4.26 | 4.31 | -0.51 | -10.69% | 101 | 9,509 | 20.63% |
| SPY250117P00415000 | 2024-04-25 4:03PM EDT | 415.00 | 4.75 | 4.54 | 4.61 | 0.00 | - | 4 | 3,549 | 20.15% |
| SPY250117P00420000 | 2024-04-26 10:10AM EDT | 420.00 | 4.86 | 4.91 | 4.97 | -0.13 | -2.61% | 11 | 10,747 | 19.72% |
| SPY250117P00425000 | 2024-04-25 4:05PM EDT | 425.00 | 5.43 | 5.24 | 5.31 | 0.00 | - | 39 | 8,044 | 19.23% |
| SPY250117P00430000 | 2024-04-26 9:51AM EDT | 430.00 | 5.62 | 5.69 | 5.76 | -0.90 | -13.80% | 6 | 12,908 | 18.83% |
| SPY250117P00435000 | 2024-04-25 4:03PM EDT | 435.00 | 6.49 | 6.07 | 6.15 | 0.00 | - | 24 | 7,775 | 18.33% |
| SPY250117P00440000 | 2024-04-26 9:34AM EDT | 440.00 | 6.85 | 6.56 | 6.64 | -0.63 | -8.42% | 70 | 7,694 | 17.89% |
| SPY250117P00445000 | 2024-04-25 4:05PM EDT | 445.00 | 7.34 | 7.10 | 7.20 | +0.03 | +0.41% | 2 | 8,295 | 17.48% |
| SPY250117P00450000 | 2024-04-26 10:31AM EDT | 450.00 | 7.83 | 7.71 | 7.79 | 0.00 | - | 37 | 10,801 | 17.05% |
| SPY250117P00455000 | 2024-04-25 4:05PM EDT | 455.00 | 8.58 | 8.39 | 8.48 | 0.00 | - | 12 | 8,867 | 16.66% |
| SPY250117P00460000 | 2024-04-26 10:21AM EDT | 460.00 | 9.06 | 9.10 | 9.19 | -0.18 | -1.95% | 111 | 13,266 | 16.23% |
| SPY250117P00465000 | 2024-04-26 10:07AM EDT | 465.00 | 9.90 | 9.88 | 9.93 | -1.50 | -13.16% | 1 | 7,548 | 15.78% |
| SPY250117P00470000 | 2024-04-26 9:52AM EDT | 470.00 | 10.64 | 10.67 | 10.76 | -0.27 | -2.47% | 66 | 15,561 | 15.34% |
| SPY250117P00475000 | 2024-04-26 10:01AM EDT | 475.00 | 11.70 | 11.66 | 11.77 | -1.16 | -9.02% | 2 | 7,676 | 14.97% |
| SPY250117P00480000 | 2024-04-26 10:22AM EDT | 480.00 | 12.55 | 12.69 | 12.80 | -1.25 | -9.06% | 9 | 8,635 | 14.55% |
| SPY250117P00485000 | 2024-04-25 4:05PM EDT | 485.00 | 13.96 | 13.82 | 13.93 | 0.00 | - | 10 | 5,471 | 14.13% |
| SPY250117P00490000 | 2024-04-26 9:31AM EDT | 490.00 | 15.82 | 14.95 | 15.07 | +0.61 | +4.01% | 23 | 25,755 | 13.64% |
| SPY250117P00495000 | 2024-04-25 12:42PM EDT | 495.00 | 16.19 | 16.38 | 16.50 | -3.03 | -15.76% | 3 | 5,982 | 13.26% |
| SPY250117P00500000 | 2024-04-26 10:15AM EDT | 500.00 | 17.70 | 17.74 | 17.87 | -0.51 | -2.80% | 21 | 9,645 | 12.75% |
| SPY250117P00505000 | 2024-04-26 9:36AM EDT | 505.00 | 20.09 | 19.39 | 19.53 | +0.09 | +0.45% | 45 | 5,102 | 12.33% |
| SPY250117P00510000 | 2024-04-26 10:27AM EDT | 510.00 | 21.14 | 21.26 | 21.40 | -1.68 | -7.36% | 104 | 6,653 | 11.93% |
| SPY250117P00515000 | 2024-04-25 3:32PM EDT | 515.00 | 23.30 | 23.07 | 23.22 | -2.08 | -8.20% | 1 | 2,488 | 11.40% |
| SPY250117P00520000 | 2024-04-26 10:12AM EDT | 520.00 | 25.00 | 25.32 | 25.48 | -2.91 | -10.43% | 2 | 9,245 | 11.00% |
| SPY250117P00525000 | 2024-04-25 3:16PM EDT | 525.00 | 30.44 | 27.35 | 27.71 | 0.00 | - | 166 | 3,622 | 10.44% |
| SPY250117P00530000 | 2024-04-25 3:46PM EDT | 530.00 | 33.43 | 29.96 | 30.35 | 0.00 | - | 15 | 2,093 | 9.98% |
| SPY250117P00535000 | 2024-04-22 2:36PM EDT | 535.00 | 37.32 | 32.41 | 33.29 | 0.00 | - | 3 | 1,129 | 9.54% |
| SPY250117P00540000 | 2024-04-26 9:44AM EDT | 540.00 | 36.95 | 35.62 | 36.59 | -2.65 | -6.69% | 1 | 7,067 | 9.16% |
| SPY250117P00545000 | 2024-04-25 9:56AM EDT | 545.00 | 47.84 | 39.16 | 40.17 | 0.00 | - | 2 | 44 | 8.79% |
| SPY250117P00550000 | 2024-04-26 9:50AM EDT | 550.00 | 44.00 | 42.36 | 43.56 | +0.04 | +0.09% | 12 | 159 | 7.95% |
| SPY250117P00555000 | 2024-04-23 11:32AM EDT | 555.00 | 48.60 | 46.65 | 47.62 | -2.05 | -4.05% | 40 | 35 | 7.40% |
| SPY250117P00560000 | 2024-04-25 9:56AM EDT | 560.00 | 61.74 | 51.33 | 52.58 | 0.00 | - | 1 | 14 | 7.90% |
| SPY250117P00565000 | 2024-04-25 3:49PM EDT | 565.00 | 63.45 | 55.71 | 57.54 | 0.00 | - | 10 | 11 | 8.38% |
| SPY250117P00570000 | 2024-04-24 3:57PM EDT | 570.00 | 64.74 | 60.72 | 62.15 | 0.00 | - | 10 | 3 | 8.19% |
| SPY250117P00575000 | 2024-04-09 1:56PM EDT | 575.00 | 58.20 | 65.87 | 67.22 | 0.00 | - | 16 | 0 | 8.83% |
| SPY250117P00580000 | 2024-04-02 9:36AM EDT | 580.00 | 62.09 | 71.16 | 72.55 | 0.00 | - | 2 | 0 | 9.95% |
| SPY250117P00585000 | 2024-03-01 4:34PM EDT | 585.00 | 72.70 | 61.16 | 62.33 | 0.00 | - | 2 | 0 | 0.00% |
| SPY250117P00590000 | 2024-03-06 4:43PM EDT | 590.00 | 81.19 | 71.02 | 72.37 | 0.00 | - | 45 | 0 | 0.00% |
| SPY250117P00595000 | 2024-04-23 2:12PM EDT | 595.00 | 89.20 | 85.84 | 87.22 | 0.00 | - | 1 | 0 | 10.72% |
| SPY250117P00600000 | 2024-04-24 3:38PM EDT | 600.00 | 94.28 | 90.83 | 92.29 | 0.00 | - | 1 | 2 | 11.33% |
| SPY250117P00605000 | 2024-04-24 3:38PM EDT | 605.00 | 99.30 | 95.83 | 97.29 | 0.00 | - | 1 | 0 | 11.78% |
| SPY250117P00610000 | 2024-03-25 9:44AM EDT | 610.00 | 90.23 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPY250117P00615000 | 2024-03-25 9:43AM EDT | 615.00 | 95.31 | 0.00 | 0.00 | 0.00 | - | 94 | 0 | 0.00% |
| SPY250117P00620000 | 2024-03-14 1:31PM EDT | 620.00 | 108.35 | 108.32 | 109.72 | 0.00 | - | 4 | 0 | 0.00% |
| SPY250117P00625000 | 2024-02-06 3:34PM EDT | 625.00 | 132.13 | 108.80 | 113.50 | 0.00 | - | 1 | 0 | 0.00% |
| SPY250117P00630000 | 2024-02-05 11:45AM EDT | 630.00 | 139.67 | 118.81 | 120.30 | 0.00 | - | - | 0 | 0.00% |
| SPY250117P00645000 | 2024-04-03 10:47AM EDT | 645.00 | 124.50 | 135.88 | 137.50 | 0.00 | - | 10 | 0 | 15.69% |
| SPY250117P00650000 | 2024-04-01 2:13PM EDT | 650.00 | 128.34 | 141.13 | 142.64 | 0.00 | - | 50 | 0 | 16.43% |
| SPY250117P00655000 | 2023-07-14 3:44PM EDT | 655.00 | 205.80 | 206.50 | 211.50 | 0.00 | - | - | 0 | 62.60% |
| SPY250117P00665000 | 2024-02-06 3:22PM EDT | 665.00 | 172.09 | 148.73 | 153.50 | 0.00 | - | - | 0 | 0.00% |
| SPY250117P00670000 | 2024-04-04 3:56PM EDT | 670.00 | 156.05 | 160.67 | 162.34 | 0.00 | - | 1 | 0 | 17.22% |
| SPY250117P00675000 | 2024-03-28 10:05AM EDT | 675.00 | 151.13 | 166.14 | 167.84 | 0.00 | - | 1 | 0 | 18.89% |
| SPY250117P00685000 | 2024-01-31 11:16AM EDT | 685.00 | 197.52 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPY250117P00690000 | 2024-01-23 4:51PM EDT | 690.00 | 205.20 | 181.13 | 183.55 | 0.00 | - | 1 | 0 | 21.57% |
| SPY250117P00700000 | 2024-01-16 11:03AM EDT | 700.00 | 225.21 | 199.36 | 201.11 | 0.00 | - | 4 | 0 | 32.05% |
| SPY250117P00745000 | 2024-02-13 11:03AM EDT | 745.00 | 250.61 | 230.41 | 232.85 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.