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 20, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY250620C00150000 | 2024-04-19 11:35AM EDT | 150.00 | 349.97 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY250620C00160000 | 2024-03-18 4:02PM EDT | 160.00 | 357.40 | 343.69 | 347.32 | 0.00 | - | 9 | 49 | 56.59% |
| SPY250620C00170000 | 2024-03-15 3:48PM EDT | 170.00 | 345.28 | 345.16 | 348.40 | 0.00 | - | 5 | 26 | 79.59% |
| SPY250620C00175000 | 2023-08-18 10:18AM EDT | 175.00 | 268.96 | 274.00 | 279.00 | 0.00 | - | 18 | 14 | 0.00% |
| SPY250620C00180000 | 2024-03-18 4:02PM EDT | 180.00 | 339.21 | 325.13 | 328.72 | 0.00 | - | 9 | 39 | 56.67% |
| SPY250620C00185000 | 2023-07-03 10:37AM EDT | 185.00 | 267.00 | 270.50 | 275.50 | 0.00 | - | 5 | 7 | 0.00% |
| SPY250620C00190000 | 2023-07-31 3:59PM EDT | 190.00 | 277.00 | 266.50 | 271.50 | 0.00 | - | 1 | 16 | 0.00% |
| SPY250620C00195000 | 2023-07-27 3:52PM EDT | 195.00 | 267.50 | 251.50 | 256.50 | 0.00 | - | 1 | 13 | 0.00% |
| SPY250620C00200000 | 2024-04-10 1:42PM EDT | 200.00 | 320.71 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY250620C00205000 | 2024-04-22 12:55PM EDT | 205.00 | 300.93 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY250620C00210000 | 2023-08-03 9:34AM EDT | 210.00 | 249.50 | 248.50 | 253.50 | 0.00 | - | 12 | 91 | 0.00% |
| SPY250620C00215000 | 2023-08-02 2:28PM EDT | 215.00 | 248.00 | 244.00 | 249.00 | 0.00 | - | 1 | 46 | 0.00% |
| SPY250620C00220000 | 2023-10-23 11:18AM EDT | 220.00 | 215.78 | 242.00 | 247.50 | 0.00 | - | 2 | 79 | 0.00% |
| SPY250620C00225000 | 2024-01-19 4:43PM EDT | 225.00 | 266.08 | 280.81 | 284.69 | 0.00 | - | 1 | 17 | 48.00% |
| SPY250620C00230000 | 2024-04-05 3:59PM EDT | 230.00 | 298.98 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY250620C00235000 | 2023-08-02 2:26PM EDT | 235.00 | 230.50 | 226.50 | 231.50 | 0.00 | - | - | 2 | 0.00% |
| SPY250620C00240000 | 2023-12-18 10:30AM EDT | 240.00 | 242.49 | 241.77 | 245.32 | 0.00 | - | 1 | 13 | 0.00% |
| SPY250620C00250000 | 2024-04-19 10:27AM EDT | 250.00 | 259.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY250620C00255000 | 2024-04-10 12:19PM EDT | 255.00 | 272.23 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY250620C00260000 | 2024-04-05 11:05AM EDT | 260.00 | 269.84 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY250620C00265000 | 2024-01-23 12:15PM EDT | 265.00 | 229.02 | 252.51 | 256.27 | 0.00 | - | 1 | 0 | 54.13% |
| SPY250620C00280000 | 2023-10-24 10:22AM EDT | 280.00 | 163.31 | 188.50 | 193.50 | 0.00 | - | 4 | 8 | 0.00% |
| SPY250620C00285000 | 2024-04-02 3:13PM EDT | 285.00 | 247.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPY250620C00290000 | 2024-04-02 3:08PM EDT | 290.00 | 243.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY250620C00295000 | 2024-04-18 9:35AM EDT | 295.00 | 220.99 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SPY250620C00300000 | 2024-04-23 1:05PM EDT | 300.00 | 221.78 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPY250620C00305000 | 2023-11-20 11:43AM EDT | 305.00 | 166.23 | 185.60 | 189.47 | 0.00 | - | 1 | 1 | 0.00% |
| SPY250620C00310000 | 2024-01-18 11:58AM EDT | 310.00 | 180.30 | 203.12 | 207.01 | 0.00 | - | 1 | 10 | 40.99% |
| SPY250620C00315000 | 2024-03-19 12:31PM EDT | 315.00 | 218.00 | 200.30 | 203.12 | 0.00 | - | 1 | 8 | 41.15% |
| SPY250620C00320000 | 2024-03-13 2:20PM EDT | 320.00 | 213.30 | 207.26 | 209.97 | 0.00 | - | 42 | 43 | 51.09% |
| SPY250620C00325000 | 2024-03-08 2:26PM EDT | 325.00 | 204.00 | 209.66 | 212.58 | 0.00 | - | 1 | 6 | 54.88% |
| SPY250620C00330000 | 2024-03-08 4:03PM EDT | 330.00 | 201.32 | 205.15 | 208.03 | 0.00 | - | 3 | 7 | 53.96% |
| SPY250620C00335000 | 2024-02-14 10:38AM EDT | 335.00 | 180.06 | 192.24 | 195.66 | 0.00 | - | 2 | 0 | 48.04% |
| SPY250620C00340000 | 2024-04-17 10:01AM EDT | 340.00 | 184.39 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY250620C00345000 | 2024-04-10 11:55AM EDT | 345.00 | 188.22 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| SPY250620C00350000 | 2024-04-15 1:16PM EDT | 350.00 | 179.97 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| SPY250620C00355000 | 2024-02-05 3:25PM EDT | 355.00 | 160.50 | 173.78 | 177.54 | 0.00 | - | 2 | 5 | 44.81% |
| SPY250620C00360000 | 2024-04-16 11:03AM EDT | 360.00 | 165.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY250620C00365000 | 2024-03-25 1:25PM EDT | 365.00 | 177.05 | 157.87 | 161.55 | 0.00 | - | 100 | 108 | 38.11% |
| SPY250620C00370000 | 2024-03-25 1:25PM EDT | 370.00 | 172.58 | 153.43 | 157.12 | 0.00 | - | 100 | 154 | 37.48% |
| SPY250620C00375000 | 2024-03-26 11:01AM EDT | 375.00 | 169.14 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY250620C00380000 | 2024-04-10 4:08PM EDT | 380.00 | 157.37 | 0.00 | 0.00 | 0.00 | - | 43 | 0 | 0.00% |
| SPY250620C00385000 | 2024-04-23 10:03AM EDT | 385.00 | 141.58 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY250620C00390000 | 2024-04-24 9:45AM EDT | 390.00 | 140.87 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY250620C00395000 | 2024-03-28 3:16PM EDT | 395.00 | 153.92 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| SPY250620C00400000 | 2024-04-23 12:01PM EDT | 400.00 | 130.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY250620C00405000 | 2024-04-24 10:41AM EDT | 405.00 | 126.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY250620C00410000 | 2024-04-19 3:56PM EDT | 410.00 | 114.68 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPY250620C00415000 | 2024-04-15 9:42AM EDT | 415.00 | 128.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY250620C00420000 | 2024-04-23 3:25PM EDT | 420.00 | 113.50 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| SPY250620C00425000 | 2024-04-23 1:12PM EDT | 425.00 | 109.38 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY250620C00430000 | 2024-04-24 10:05AM EDT | 430.00 | 106.30 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| SPY250620C00435000 | 2024-04-23 12:39PM EDT | 435.00 | 101.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY250620C00440000 | 2024-04-24 3:35PM EDT | 440.00 | 98.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY250620C00445000 | 2024-04-24 3:57PM EDT | 445.00 | 93.76 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| SPY250620C00450000 | 2024-04-24 10:31AM EDT | 450.00 | 90.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| SPY250620C00455000 | 2024-04-23 10:02AM EDT | 455.00 | 83.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY250620C00460000 | 2024-04-19 10:15AM EDT | 460.00 | 77.71 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY250620C00465000 | 2024-04-19 11:19AM EDT | 465.00 | 73.47 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| SPY250620C00470000 | 2024-04-24 3:44PM EDT | 470.00 | 73.53 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| SPY250620C00475000 | 2024-04-24 1:50PM EDT | 475.00 | 70.91 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPY250620C00480000 | 2024-04-23 3:04PM EDT | 480.00 | 66.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY250620C00485000 | 2024-04-24 3:45PM EDT | 485.00 | 63.82 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| SPY250620C00490000 | 2024-04-24 12:00PM EDT | 490.00 | 58.42 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY250620C00495000 | 2024-04-24 2:15PM EDT | 495.00 | 55.89 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| SPY250620C00500000 | 2024-04-24 4:06PM EDT | 500.00 | 51.50 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| SPY250620C00505000 | 2024-04-24 4:05PM EDT | 505.00 | 49.50 | 0.00 | 0.00 | 0.00 | - | 75 | 0 | 0.00% |
| SPY250620C00510000 | 2024-04-24 3:57PM EDT | 510.00 | 46.59 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 0.20% |
| SPY250620C00515000 | 2024-04-24 3:36PM EDT | 515.00 | 43.09 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.39% |
| SPY250620C00520000 | 2024-04-24 2:22PM EDT | 520.00 | 40.25 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.78% |
| SPY250620C00525000 | 2024-04-23 2:22PM EDT | 525.00 | 37.82 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.78% |
| SPY250620C00530000 | 2024-04-24 4:14PM EDT | 530.00 | 31.59 | 0.00 | 0.00 | 0.00 | - | 413 | 0 | 0.78% |
| SPY250620C00535000 | 2024-04-24 3:48PM EDT | 535.00 | 31.85 | 0.00 | 0.00 | 0.00 | - | 51 | 0 | 1.56% |
| SPY250620C00540000 | 2024-04-24 3:53PM EDT | 540.00 | 29.24 | 0.00 | 0.00 | 0.00 | - | 1,021 | 0 | 1.56% |
| SPY250620C00545000 | 2024-04-24 3:50PM EDT | 545.00 | 26.73 | 0.00 | 0.00 | 0.00 | - | 1,220 | 0 | 1.56% |
| SPY250620C00550000 | 2024-04-24 4:00PM EDT | 550.00 | 24.30 | 0.00 | 0.00 | 0.00 | - | 387 | 0 | 1.56% |
| SPY250620C00555000 | 2024-04-24 1:48PM EDT | 555.00 | 22.50 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 1.56% |
| SPY250620C00560000 | 2024-04-24 1:04PM EDT | 560.00 | 19.68 | 0.00 | 0.00 | 0.00 | - | 60 | 0 | 1.56% |
| SPY250620C00565000 | 2024-04-24 3:45PM EDT | 565.00 | 18.00 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 1.56% |
| SPY250620C00570000 | 2024-04-24 12:26PM EDT | 570.00 | 15.69 | 0.00 | 0.00 | 0.00 | - | 39 | 0 | 3.13% |
| SPY250620C00575000 | 2024-04-24 4:11PM EDT | 575.00 | 13.75 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 3.13% |
| SPY250620C00580000 | 2024-04-24 3:14PM EDT | 580.00 | 12.83 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 3.13% |
| SPY250620C00585000 | 2024-04-24 3:14PM EDT | 585.00 | 11.35 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 3.13% |
| SPY250620C00590000 | 2024-04-24 12:45PM EDT | 590.00 | 9.72 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 3.13% |
| SPY250620C00595000 | 2024-04-24 12:41PM EDT | 595.00 | 8.62 | 0.00 | 0.00 | 0.00 | - | 145 | 0 | 3.13% |
| SPY250620C00600000 | 2024-04-24 4:02PM EDT | 600.00 | 7.94 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| SPY250620C00605000 | 2024-04-22 3:14PM EDT | 605.00 | 6.53 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 3.13% |
| SPY250620C00610000 | 2024-04-24 11:32AM EDT | 610.00 | 6.04 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| SPY250620C00615000 | 2024-04-24 2:15PM EDT | 615.00 | 5.35 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| SPY250620C00620000 | 2024-04-24 2:53PM EDT | 620.00 | 4.60 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 3.13% |
| SPY250620C00625000 | 2024-04-24 12:43PM EDT | 625.00 | 3.93 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| SPY250620C00630000 | 2024-04-24 11:15AM EDT | 630.00 | 3.55 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| SPY250620C00635000 | 2024-04-24 12:47PM EDT | 635.00 | 3.03 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 3.13% |
| SPY250620C00640000 | 2024-04-23 10:57AM EDT | 640.00 | 2.89 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| SPY250620C00645000 | 2024-04-24 10:55AM EDT | 645.00 | 2.42 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| SPY250620C00650000 | 2024-04-24 11:44AM EDT | 650.00 | 2.07 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| SPY250620C00655000 | 2024-04-24 9:37AM EDT | 655.00 | 1.96 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| SPY250620C00660000 | 2024-04-24 3:06PM EDT | 660.00 | 1.60 | 0.00 | 0.00 | 0.00 | - | 201 | 0 | 6.25% |
| SPY250620C00665000 | 2024-04-23 12:25PM EDT | 665.00 | 1.49 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| SPY250620C00670000 | 2024-04-17 1:13PM EDT | 670.00 | 1.39 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| SPY250620C00675000 | 2024-04-19 12:32PM EDT | 675.00 | 1.06 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| SPY250620C00680000 | 2024-04-18 9:48AM EDT | 680.00 | 1.07 | 0.00 | 0.00 | 0.00 | - | 152 | 0 | 6.25% |
| SPY250620C00685000 | 2024-04-08 3:38PM EDT | 685.00 | 1.74 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| SPY250620C00690000 | 2024-04-19 12:32PM EDT | 690.00 | 0.73 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| SPY250620C00695000 | 2024-04-02 9:30AM EDT | 695.00 | 1.43 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| SPY250620C00700000 | 2024-04-22 1:03PM EDT | 700.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| SPY250620C00705000 | 2024-04-10 3:42PM EDT | 705.00 | 1.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| SPY250620C00710000 | 2024-04-23 10:04AM EDT | 710.00 | 0.53 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 6.25% |
| SPY250620C00715000 | 2024-04-17 12:51PM EDT | 715.00 | 0.51 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 6.25% |
| SPY250620C00720000 | 2024-04-22 2:29PM EDT | 720.00 | 0.42 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| SPY250620C00725000 | 2024-04-11 3:06PM EDT | 725.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| SPY250620C00730000 | 2024-04-19 2:02PM EDT | 730.00 | 0.32 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| SPY250620C00735000 | 2024-04-17 10:40AM EDT | 735.00 | 0.33 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| SPY250620C00740000 | 2024-04-11 1:20PM EDT | 740.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| SPY250620C00745000 | 2024-04-19 11:00AM EDT | 745.00 | 0.28 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| SPY250620C00750000 | 2024-04-24 1:29PM EDT | 750.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| SPY250620C00755000 | 2024-04-22 12:28PM EDT | 755.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| SPY250620C00760000 | 2024-04-24 1:23PM EDT | 760.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| SPY250620C00765000 | 2024-04-22 11:38AM EDT | 765.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| SPY250620C00770000 | 2024-04-19 12:44PM EDT | 770.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| SPY250620C00775000 | 2024-04-23 3:10PM EDT | 775.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 6.25% |
| SPY250620C00780000 | 2024-04-19 1:42PM EDT | 780.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 6.25% |
| SPY250620C00785000 | 2024-04-22 9:30AM EDT | 785.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
PutsforJune 20, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY250620P00150000 | 2024-04-23 10:51AM EDT | 150.00 | 0.38 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 25.00% |
| SPY250620P00155000 | 2024-04-22 11:20AM EDT | 155.00 | 0.47 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| SPY250620P00160000 | 2024-04-09 2:56PM EDT | 160.00 | 0.48 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 25.00% |
| SPY250620P00165000 | 2024-03-11 4:03PM EDT | 165.00 | 0.59 | 0.43 | 0.60 | 0.00 | - | 1 | 78 | 46.34% |
| SPY250620P00170000 | 2024-03-19 3:33PM EDT | 170.00 | 0.63 | 0.58 | 0.67 | 0.00 | - | 50 | 168 | 45.85% |
| SPY250620P00175000 | 2024-04-24 9:30AM EDT | 175.00 | 0.52 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| SPY250620P00180000 | 2024-04-23 9:43AM EDT | 180.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| SPY250620P00185000 | 2024-04-19 12:59PM EDT | 185.00 | 0.77 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| SPY250620P00190000 | 2024-04-15 3:26PM EDT | 190.00 | 0.84 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| SPY250620P00195000 | 2024-04-19 12:15PM EDT | 195.00 | 0.92 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| SPY250620P00200000 | 2024-04-24 1:13PM EDT | 200.00 | 0.73 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 12.50% |
| SPY250620P00205000 | 2024-04-24 1:13PM EDT | 205.00 | 0.78 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| SPY250620P00210000 | 2024-04-24 1:14PM EDT | 210.00 | 0.83 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| SPY250620P00215000 | 2024-04-15 1:19PM EDT | 215.00 | 1.09 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| SPY250620P00220000 | 2024-04-24 1:14PM EDT | 220.00 | 0.93 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| SPY250620P00225000 | 2024-04-23 10:54AM EDT | 225.00 | 0.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| SPY250620P00230000 | 2024-04-23 9:50AM EDT | 230.00 | 1.03 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| SPY250620P00235000 | 2024-04-15 3:11PM EDT | 235.00 | 1.42 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 12.50% |
| SPY250620P00240000 | 2024-04-15 3:10PM EDT | 240.00 | 1.51 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| SPY250620P00245000 | 2024-04-23 10:02AM EDT | 245.00 | 1.24 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| SPY250620P00250000 | 2024-04-18 10:47AM EDT | 250.00 | 1.58 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| SPY250620P00255000 | 2024-04-24 11:31AM EDT | 255.00 | 1.35 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| SPY250620P00260000 | 2024-04-24 1:28PM EDT | 260.00 | 1.41 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| SPY250620P00265000 | 2024-04-15 4:07PM EDT | 265.00 | 2.03 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| SPY250620P00270000 | 2024-04-15 3:50PM EDT | 270.00 | 2.08 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| SPY250620P00275000 | 2024-04-24 11:01AM EDT | 275.00 | 1.68 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| SPY250620P00280000 | 2024-04-22 2:12PM EDT | 280.00 | 1.85 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| SPY250620P00285000 | 2024-04-23 10:23AM EDT | 285.00 | 1.90 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| SPY250620P00290000 | 2024-04-24 11:28AM EDT | 290.00 | 1.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| SPY250620P00295000 | 2024-04-24 9:30AM EDT | 295.00 | 2.06 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| SPY250620P00300000 | 2024-04-24 11:31AM EDT | 300.00 | 2.19 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| SPY250620P00305000 | 2024-04-23 10:54AM EDT | 305.00 | 2.27 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| SPY250620P00310000 | 2024-04-24 3:17PM EDT | 310.00 | 2.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| SPY250620P00315000 | 2024-04-24 9:37AM EDT | 315.00 | 2.49 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| SPY250620P00320000 | 2024-04-17 10:09AM EDT | 320.00 | 3.42 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| SPY250620P00325000 | 2024-04-19 2:21PM EDT | 325.00 | 3.70 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 6.25% |
| SPY250620P00330000 | 2024-04-24 1:13PM EDT | 330.00 | 3.07 | 0.00 | 0.00 | 0.00 | - | 73 | 0 | 6.25% |
| SPY250620P00335000 | 2024-04-24 1:24PM EDT | 335.00 | 3.20 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| SPY250620P00340000 | 2024-04-24 11:09AM EDT | 340.00 | 3.41 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| SPY250620P00345000 | 2024-04-24 11:09AM EDT | 345.00 | 3.61 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| SPY250620P00350000 | 2024-04-24 4:14PM EDT | 350.00 | 3.83 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 6.25% |
| SPY250620P00355000 | 2024-04-24 11:17AM EDT | 355.00 | 4.06 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| SPY250620P00360000 | 2024-04-22 10:22AM EDT | 360.00 | 5.11 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| SPY250620P00365000 | 2024-04-23 10:25AM EDT | 365.00 | 4.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| SPY250620P00370000 | 2024-04-24 2:15PM EDT | 370.00 | 4.78 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| SPY250620P00375000 | 2024-04-23 3:46PM EDT | 375.00 | 4.99 | 0.00 | 0.00 | 0.00 | - | 57 | 0 | 6.25% |
| SPY250620P00380000 | 2024-04-23 2:22PM EDT | 380.00 | 5.32 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| SPY250620P00385000 | 2024-04-23 11:32AM EDT | 385.00 | 5.71 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| SPY250620P00390000 | 2024-04-23 1:42PM EDT | 390.00 | 6.08 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| SPY250620P00395000 | 2024-04-24 11:08AM EDT | 395.00 | 6.50 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| SPY250620P00400000 | 2024-04-24 3:07PM EDT | 400.00 | 6.88 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
| SPY250620P00405000 | 2024-04-24 4:07PM EDT | 405.00 | 7.32 | 0.00 | 0.00 | 0.00 | - | 141 | 0 | 3.13% |
| SPY250620P00410000 | 2024-04-24 12:36PM EDT | 410.00 | 7.94 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| SPY250620P00415000 | 2024-04-23 3:45PM EDT | 415.00 | 8.14 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 3.13% |
| SPY250620P00420000 | 2024-04-24 4:07PM EDT | 420.00 | 8.93 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 3.13% |
| SPY250620P00425000 | 2024-04-24 11:51AM EDT | 425.00 | 9.53 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 3.13% |
| SPY250620P00430000 | 2024-04-24 11:51AM EDT | 430.00 | 10.18 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 3.13% |
| SPY250620P00435000 | 2024-04-24 11:12AM EDT | 435.00 | 10.74 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 3.13% |
| SPY250620P00440000 | 2024-04-23 10:26AM EDT | 440.00 | 11.64 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| SPY250620P00445000 | 2024-04-22 4:08PM EDT | 445.00 | 13.40 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
| SPY250620P00450000 | 2024-04-24 2:01PM EDT | 450.00 | 12.65 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 1.56% |
| SPY250620P00455000 | 2024-04-24 11:51AM EDT | 455.00 | 14.02 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 1.56% |
| SPY250620P00460000 | 2024-04-24 10:17AM EDT | 460.00 | 14.47 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| SPY250620P00465000 | 2024-04-24 3:55PM EDT | 465.00 | 15.36 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 1.56% |
| SPY250620P00470000 | 2024-04-24 11:05AM EDT | 470.00 | 16.78 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 1.56% |
| SPY250620P00475000 | 2024-04-23 3:15PM EDT | 475.00 | 17.84 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 1.56% |
| SPY250620P00480000 | 2024-04-24 3:51PM EDT | 480.00 | 18.76 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.78% |
| SPY250620P00485000 | 2024-04-23 12:37PM EDT | 485.00 | 20.55 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.78% |
| SPY250620P00490000 | 2024-04-24 3:44PM EDT | 490.00 | 21.45 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.78% |
| SPY250620P00495000 | 2024-04-24 1:04PM EDT | 495.00 | 23.50 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.39% |
| SPY250620P00500000 | 2024-04-24 3:06PM EDT | 500.00 | 25.05 | 0.00 | 0.00 | 0.00 | - | 57 | 0 | 0.20% |
| SPY250620P00505000 | 2024-04-24 3:14PM EDT | 505.00 | 26.38 | 0.00 | 0.00 | 0.00 | - | 391 | 0 | 0.03% |
| SPY250620P00510000 | 2024-04-24 1:24PM EDT | 510.00 | 28.30 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 0.00% |
| SPY250620P00515000 | 2024-04-24 3:09PM EDT | 515.00 | 30.28 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 0.00% |
| SPY250620P00520000 | 2024-04-24 3:49PM EDT | 520.00 | 31.82 | 0.00 | 0.00 | 0.00 | - | 102 | 0 | 0.00% |
| SPY250620P00525000 | 2024-04-24 3:50PM EDT | 525.00 | 34.05 | 0.00 | 0.00 | 0.00 | - | 44 | 0 | 0.00% |
| SPY250620P00530000 | 2024-04-24 2:22PM EDT | 530.00 | 36.84 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| SPY250620P00535000 | 2024-04-24 3:58PM EDT | 535.00 | 39.50 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 0.00% |
| SPY250620P00540000 | 2024-04-24 9:39AM EDT | 540.00 | 41.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY250620P00545000 | 2024-04-09 3:11PM EDT | 545.00 | 40.25 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| SPY250620P00550000 | 2024-04-16 11:23AM EDT | 550.00 | 50.81 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 0.00% |
| SPY250620P00555000 | 2024-04-19 12:51PM EDT | 555.00 | 60.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY250620P00560000 | 2024-04-10 10:27AM EDT | 560.00 | 49.32 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPY250620P00565000 | 2024-04-23 12:15PM EDT | 565.00 | 60.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY250620P00570000 | 2024-04-23 10:31AM EDT | 570.00 | 65.26 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY250620P00575000 | 2024-04-23 10:57AM EDT | 575.00 | 70.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY250620P00580000 | 2024-04-12 11:09AM EDT | 580.00 | 67.50 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| SPY250620P00590000 | 2024-04-18 2:35PM EDT | 590.00 | 92.30 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| SPY250620P00600000 | 2024-04-24 9:36AM EDT | 600.00 | 93.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPY250620P00605000 | 2024-03-18 3:51PM EDT | 605.00 | 91.92 | 103.16 | 105.67 | 0.00 | - | - | 0 | 15.17% |
| SPY250620P00610000 | 2024-04-04 3:52PM EDT | 610.00 | 95.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY250620P00615000 | 2024-03-13 3:21PM EDT | 615.00 | 98.44 | 103.01 | 105.09 | 0.00 | - | - | 0 | 0.00% |
| SPY250620P00630000 | 2023-05-30 2:16PM EDT | 630.00 | 210.50 | 183.33 | 193.33 | 0.00 | - | - | 0 | 50.51% |
| SPY250620P00635000 | 2023-05-30 2:16PM EDT | 635.00 | 215.50 | 188.46 | 198.46 | 0.00 | - | - | 0 | 51.15% |
| SPY250620P00680000 | 2023-11-27 11:53AM EDT | 680.00 | 224.97 | 201.00 | 206.00 | 0.00 | - | 24 | 0 | 37.54% |
| SPY250620P00685000 | 2023-12-13 4:35PM EDT | 685.00 | 218.67 | 206.00 | 211.00 | 0.00 | - | 1 | 0 | 38.00% |
| SPY250620P00750000 | 2024-03-12 10:04AM EDT | 750.00 | 238.27 | 234.92 | 237.81 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.