Singapore markets closed
Straits Times Index
3,426.47 -3.98 (-0.12%) Nikkei
37,667.41 -202.10 (-0.53%) Hang Seng
17,021.31 +16.34 (+0.10%) FTSE 100
8,285.71 +99.36 (+1.21%) Bitcoin USD
68,058.54 +974.33 (+1.45%) CMC Crypto 200
1,374.09 +43.48 (+3.27%)
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:
Callsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240816C00200000 | 2024-07-25 4:13PM EDT | 200.00 | 344.07 | 344.86 | 345.53 | +4.66 | +1.37% | 9 | 212 | 191.02% |
| SPY240816C00205000 | 2024-07-19 3:14PM EDT | 205.00 | 346.04 | 339.88 | 340.54 | 0.00 | - | 10 | 10 | 187.11% |
| SPY240816C00210000 | 2024-07-19 12:42PM EDT | 210.00 | 340.79 | 334.90 | 335.55 | 0.00 | - | 8 | 8 | 183.30% |
| SPY240816C00215000 | 2024-07-24 2:00PM EDT | 215.00 | 329.81 | 329.92 | 330.57 | 0.00 | - | 10 | 11 | 179.79% |
| SPY240816C00220000 | 2024-07-26 1:32PM EDT | 220.00 | 327.88 | 324.94 | 325.58 | +2.54 | +0.78% | 20 | 12 | 176.07% |
| SPY240816C00225000 | 2024-04-01 9:46AM EDT | 225.00 | 302.58 | 277.60 | 278.42 | 0.00 | - | - | 1 | 0.00% |
| SPY240816C00230000 | 2024-04-22 9:34AM EDT | 230.00 | 270.21 | 302.39 | 303.36 | 0.00 | - | 2 | 3 | 0.00% |
| SPY240816C00235000 | 2024-04-17 11:11AM EDT | 235.00 | 271.26 | 295.57 | 296.58 | 0.00 | - | 2 | 76 | 0.00% |
| SPY240816C00240000 | 2024-05-31 4:05PM EDT | 240.00 | 289.10 | 306.60 | 307.55 | 0.00 | - | 10 | 88 | 194.48% |
| SPY240816C00245000 | 2024-04-24 3:26PM EDT | 245.00 | 263.97 | 285.67 | 286.67 | 0.00 | - | 2 | 3 | 0.00% |
| SPY240816C00250000 | 2024-06-12 3:35PM EDT | 250.00 | 292.25 | 310.86 | 311.74 | 0.00 | - | 2 | 6 | 293.12% |
| SPY240816C00255000 | 2024-07-12 10:53AM EDT | 255.00 | 307.74 | 290.07 | 290.68 | 0.00 | - | 1 | 76 | 152.44% |
| SPY240816C00260000 | 2024-04-01 9:49AM EDT | 260.00 | 268.26 | 243.20 | 243.98 | 0.00 | - | 2 | 2 | 0.00% |
| SPY240816C00265000 | 2024-04-26 12:37PM EDT | 265.00 | 247.19 | 265.96 | 266.92 | 0.00 | - | 2 | 3 | 0.00% |
| SPY240816C00270000 | 2024-07-16 12:39PM EDT | 270.00 | 294.32 | 275.12 | 275.72 | 0.00 | - | 1 | 1 | 143.02% |
| SPY240816C00275000 | 2024-04-30 10:27AM EDT | 275.00 | 237.00 | 250.87 | 251.71 | 0.00 | - | 2 | 2 | 0.00% |
| SPY240816C00280000 | 2024-07-17 12:28PM EDT | 280.00 | 279.01 | 265.20 | 265.75 | 0.00 | - | 1 | 0 | 137.45% |
| SPY240816C00285000 | 2024-04-24 3:28PM EDT | 285.00 | 224.73 | 246.26 | 247.19 | 0.00 | - | - | 1 | 0.00% |
| SPY240816C00290000 | 2024-06-13 1:02PM EDT | 290.00 | 252.53 | 271.11 | 271.91 | 0.00 | - | 2 | 1 | 247.91% |
| SPY240816C00295000 | 2024-05-03 2:52PM EDT | 295.00 | 220.08 | 234.24 | 235.12 | 0.00 | - | 2 | 2 | 0.00% |
| SPY240816C00300000 | 2024-07-25 12:34PM EDT | 300.00 | 247.33 | 245.27 | 245.80 | 0.00 | - | 5 | 40 | 125.73% |
| SPY240816C00305000 | 2024-07-18 9:43AM EDT | 305.00 | 254.92 | 240.29 | 240.82 | 0.00 | - | 1 | 11 | 123.00% |
| SPY240816C00310000 | 2024-05-06 10:53AM EDT | 310.00 | 207.97 | 226.09 | 226.88 | 0.00 | - | 2 | 4 | 0.00% |
| SPY240816C00315000 | 2024-06-05 1:21PM EDT | 315.00 | 219.50 | 241.19 | 242.00 | 0.00 | - | 4 | 4 | 199.09% |
| SPY240816C00320000 | 2024-07-01 12:35PM EDT | 320.00 | 227.44 | 225.35 | 225.86 | 0.00 | - | 2 | 9 | 114.75% |
| SPY240816C00325000 | 2024-06-24 3:03PM EDT | 325.00 | 222.75 | 218.08 | 219.00 | 0.00 | - | 7 | 46 | 0.00% |
| SPY240816C00330000 | 2024-05-06 10:52AM EDT | 330.00 | 188.32 | 206.37 | 207.13 | 0.00 | - | 2 | 77 | 0.00% |
| SPY240816C00335000 | 2024-07-17 2:15PM EDT | 335.00 | 224.22 | 210.41 | 210.91 | 0.00 | - | 5 | 81 | 106.84% |
| SPY240816C00340000 | 2024-06-18 9:44AM EDT | 340.00 | 209.67 | 219.96 | 220.83 | 0.00 | - | 1 | 4 | 193.68% |
| SPY240816C00345000 | 2024-06-11 12:41PM EDT | 345.00 | 191.35 | 213.53 | 214.15 | 0.00 | - | 2 | 79 | 182.69% |
| SPY240816C00350000 | 2024-07-26 12:11PM EDT | 350.00 | 196.87 | 195.46 | 195.95 | -6.91 | -3.39% | 1 | 27 | 99.02% |
| SPY240816C00355000 | 2024-06-14 3:57PM EDT | 355.00 | 189.35 | 206.52 | 207.26 | 0.00 | - | 2 | 5 | 186.18% |
| SPY240816C00360000 | 2024-07-22 10:06AM EDT | 360.00 | 193.46 | 185.52 | 185.98 | 0.00 | - | 4 | 42 | 94.12% |
| SPY240816C00365000 | 2024-07-11 12:36PM EDT | 365.00 | 194.88 | 180.54 | 181.00 | 0.00 | - | 4 | 85 | 91.65% |
| SPY240816C00370000 | 2024-07-18 3:59PM EDT | 370.00 | 184.65 | 175.61 | 176.02 | 0.00 | - | 16 | 30 | 89.50% |
| SPY240816C00375000 | 2024-07-18 3:13PM EDT | 375.00 | 177.63 | 170.59 | 171.03 | 0.00 | - | 20 | 7 | 86.79% |
| SPY240816C00380000 | 2024-07-18 3:56PM EDT | 380.00 | 174.91 | 165.61 | 166.05 | 0.00 | - | 6 | 11 | 84.38% |
| SPY240816C00385000 | 2024-07-11 12:36PM EDT | 385.00 | 175.03 | 160.63 | 161.07 | 0.00 | - | 4 | 8 | 81.98% |
| SPY240816C00390000 | 2024-07-18 10:58AM EDT | 390.00 | 168.99 | 155.65 | 156.09 | 0.00 | - | 17 | 40 | 79.60% |
| SPY240816C00395000 | 2024-07-25 3:57PM EDT | 395.00 | 145.67 | 150.67 | 151.11 | 0.00 | - | 1 | 20 | 77.23% |
| SPY240816C00400000 | 2024-07-26 9:42AM EDT | 400.00 | 143.62 | 145.70 | 146.12 | +2.99 | +2.13% | 4 | 86 | 74.88% |
| SPY240816C00405000 | 2024-06-25 2:56PM EDT | 405.00 | 143.21 | 135.22 | 135.69 | 0.00 | - | 1 | 16 | 0.00% |
| SPY240816C00410000 | 2024-07-25 9:36AM EDT | 410.00 | 132.34 | 135.75 | 136.17 | 0.00 | - | 50 | 60 | 70.29% |
| SPY240816C00415000 | 2024-07-18 3:06PM EDT | 415.00 | 139.41 | 130.79 | 131.19 | 0.00 | - | 2 | 345 | 68.05% |
| SPY240816C00420000 | 2024-07-24 9:35AM EDT | 420.00 | 126.84 | 125.80 | 126.21 | -3.26 | -2.51% | 1 | 330 | 65.69% |
| SPY240816C00425000 | 2024-07-25 12:37PM EDT | 425.00 | 119.43 | 120.82 | 121.23 | -3.52 | -2.86% | 4 | 105 | 63.38% |
| SPY240816C00430000 | 2024-07-25 3:55PM EDT | 430.00 | 116.12 | 115.86 | 116.26 | +5.33 | +4.81% | 2 | 198 | 61.19% |
| SPY240816C00435000 | 2024-07-26 9:55AM EDT | 435.00 | 109.39 | 110.89 | 111.29 | +4.04 | +3.83% | 2 | 573 | 58.96% |
| SPY240816C00440000 | 2024-07-26 1:39PM EDT | 440.00 | 106.04 | 105.91 | 106.31 | -3.19 | -2.92% | 9 | 290 | 56.67% |
| SPY240816C00445000 | 2024-07-25 2:21PM EDT | 445.00 | 100.16 | 100.94 | 101.34 | 0.00 | - | 29 | 1,223 | 54.44% |
| SPY240816C00450000 | 2024-07-26 2:11PM EDT | 450.00 | 95.29 | 95.97 | 96.37 | -1.79 | -1.84% | 6 | 741 | 52.21% |
| SPY240816C00455000 | 2024-07-26 10:18AM EDT | 455.00 | 89.54 | 91.01 | 91.40 | -0.78 | -0.86% | 2 | 1,022 | 50.00% |
| SPY240816C00458000 | 2024-07-26 2:06PM EDT | 458.00 | 88.63 | 88.03 | 88.42 | -9.92 | -10.07% | 2 | 2 | 49.87% |
| SPY240816C00460000 | 2024-07-26 2:01PM EDT | 460.00 | 86.67 | 86.04 | 86.44 | +6.28 | +7.81% | 7 | 1,875 | 49.00% |
| SPY240816C00465000 | 2024-07-26 3:42PM EDT | 465.00 | 80.50 | 81.10 | 81.48 | +5.26 | +6.99% | 12 | 2,289 | 46.75% |
| SPY240816C00470000 | 2024-07-26 2:55PM EDT | 470.00 | 75.57 | 76.10 | 76.52 | +0.42 | +0.56% | 1 | 3,195 | 44.50% |
| SPY240816C00471000 | 2024-07-26 11:45AM EDT | 471.00 | 75.03 | 75.13 | 75.52 | -19.52 | -20.65% | 50 | 119 | 44.00% |
| SPY240816C00472000 | 2024-07-24 11:21AM EDT | 472.00 | 74.98 | 74.15 | 74.53 | 0.00 | - | 142 | 569 | 43.56% |
| SPY240816C00473000 | 2024-07-24 2:21PM EDT | 473.00 | 72.80 | 73.15 | 73.54 | 0.00 | - | 4 | 75 | 43.12% |
| SPY240816C00474000 | 2024-07-25 9:53AM EDT | 474.00 | 70.90 | 72.17 | 72.55 | +1.77 | +2.56% | 4 | 37 | 42.67% |
| SPY240816C00475000 | 2024-07-26 10:56AM EDT | 475.00 | 69.65 | 71.17 | 71.56 | -1.95 | -2.72% | 4 | 215 | 42.22% |
| SPY240816C00476000 | 2024-07-24 2:50PM EDT | 476.00 | 69.73 | 70.18 | 70.57 | +0.96 | +1.40% | 4 | 601 | 41.78% |
| SPY240816C00477000 | 2024-07-19 4:02PM EDT | 477.00 | 74.65 | 69.13 | 69.58 | 0.00 | - | 10 | 13 | 41.33% |
| SPY240816C00478000 | 2024-07-24 11:53AM EDT | 478.00 | 69.28 | 68.14 | 68.59 | 0.00 | - | 56 | 161 | 40.88% |
| SPY240816C00479000 | 2024-07-25 3:47PM EDT | 479.00 | 63.85 | 67.15 | 67.60 | 0.00 | - | 3 | 479 | 40.44% |
| SPY240816C00480000 | 2024-07-25 3:35PM EDT | 480.00 | 64.73 | 66.22 | 66.61 | 0.00 | - | 42 | 899 | 39.98% |
| SPY240816C00481000 | 2024-07-24 1:01PM EDT | 481.00 | 65.50 | 65.23 | 65.62 | 0.00 | - | 1 | 6 | 39.54% |
| SPY240816C00482000 | 2024-07-25 1:23PM EDT | 482.00 | 65.47 | 64.24 | 64.63 | 0.00 | - | 1 | 52 | 39.09% |
| SPY240816C00483000 | 2024-07-24 12:05PM EDT | 483.00 | 63.86 | 63.25 | 63.64 | 0.00 | - | 1 | 24 | 38.63% |
| SPY240816C00484000 | 2024-07-26 1:43PM EDT | 484.00 | 62.59 | 62.28 | 62.66 | -1.43 | -2.23% | 1 | 54 | 38.22% |
| SPY240816C00485000 | 2024-07-26 12:33PM EDT | 485.00 | 62.96 | 61.28 | 61.67 | +2.13 | +3.50% | 1 | 822 | 37.77% |
| SPY240816C00486000 | 2024-07-24 3:49PM EDT | 486.00 | 58.60 | 60.29 | 60.68 | 0.00 | - | 14 | 144 | 37.31% |
| SPY240816C00487000 | 2024-07-25 11:21AM EDT | 487.00 | 62.22 | 59.30 | 59.70 | +3.25 | +5.51% | 4 | 179 | 36.90% |
| SPY240816C00488000 | 2024-07-25 9:56AM EDT | 488.00 | 55.34 | 58.32 | 58.71 | 0.00 | - | 2 | 54 | 36.44% |
| SPY240816C00489000 | 2024-07-24 11:05AM EDT | 489.00 | 58.56 | 57.33 | 57.72 | 0.00 | - | 1 | 25 | 35.98% |
| SPY240816C00490000 | 2024-07-26 4:07PM EDT | 490.00 | 56.52 | 56.35 | 56.74 | +5.08 | +9.88% | 23 | 1,060 | 35.56% |
| SPY240816C00491000 | 2024-07-25 3:58PM EDT | 491.00 | 53.33 | 55.36 | 55.75 | +2.72 | +5.37% | 7 | 128 | 35.10% |
| SPY240816C00492000 | 2024-07-26 4:12PM EDT | 492.00 | 54.60 | 54.38 | 54.77 | -11.16 | -16.97% | 11 | 149 | 34.67% |
| SPY240816C00493000 | 2024-07-24 9:34AM EDT | 493.00 | 57.69 | 53.40 | 53.79 | 0.00 | - | 3 | 111 | 34.25% |
| SPY240816C00494000 | 2024-07-18 3:36PM EDT | 494.00 | 60.80 | 52.42 | 52.81 | 0.00 | - | 8 | 128 | 33.83% |
| SPY240816C00495000 | 2024-07-25 12:44PM EDT | 495.00 | 53.88 | 51.43 | 51.83 | 0.00 | - | 11 | 551 | 33.40% |
| SPY240816C00496000 | 2024-07-24 9:34AM EDT | 496.00 | 54.68 | 50.45 | 50.85 | 0.00 | - | 3 | 374 | 32.97% |
| SPY240816C00497000 | 2024-07-22 12:50PM EDT | 497.00 | 49.86 | 49.47 | 49.87 | -8.53 | -14.61% | 1 | 375 | 32.53% |
| SPY240816C00498000 | 2024-07-24 11:05AM EDT | 498.00 | 49.68 | 48.50 | 48.89 | 0.00 | - | 3 | 194 | 32.09% |
| SPY240816C00499000 | 2024-07-23 9:35AM EDT | 499.00 | 58.15 | 47.52 | 47.91 | 0.00 | - | 1 | 2,658 | 31.65% |
| SPY240816C00500000 | 2024-07-26 2:03PM EDT | 500.00 | 47.52 | 46.55 | 46.94 | +5.58 | +13.30% | 33 | 37,235 | 31.25% |
| SPY240816C00501000 | 2024-07-18 2:52PM EDT | 501.00 | 54.07 | 45.57 | 45.96 | 0.00 | - | 2 | 2 | 30.81% |
| SPY240816C00502000 | 2024-07-19 3:36PM EDT | 502.00 | 50.17 | 44.60 | 44.99 | 0.00 | - | 4 | 25 | 30.40% |
| SPY240816C00503000 | 2024-07-23 9:34AM EDT | 503.00 | 54.20 | 43.77 | 43.93 | 0.00 | - | 1 | 7 | 29.65% |
| SPY240816C00504000 | 2024-07-08 10:04AM EDT | 504.00 | 55.73 | 42.80 | 42.96 | 0.00 | - | 1 | 5 | 29.24% |
| SPY240816C00505000 | 2024-07-26 11:15AM EDT | 505.00 | 40.76 | 41.83 | 42.00 | +1.81 | +4.65% | 2 | 7,663 | 28.86% |
| SPY240816C00506000 | 2024-07-26 2:42PM EDT | 506.00 | 40.20 | 40.87 | 41.02 | -18.80 | -31.86% | 58 | 83 | 28.40% |
| SPY240816C00507000 | 2024-07-19 2:43PM EDT | 507.00 | 44.79 | 39.90 | 40.07 | 0.00 | - | 2 | 8 | 28.05% |
| SPY240816C00508000 | 2024-07-26 3:32PM EDT | 508.00 | 38.21 | 38.94 | 39.10 | -1.63 | -4.09% | 1 | 586 | 27.62% |
| SPY240816C00509000 | 2024-07-15 3:33PM EDT | 509.00 | 56.48 | 37.99 | 38.15 | 0.00 | - | 3 | 4 | 27.25% |
| SPY240816C00510000 | 2024-07-26 1:24PM EDT | 510.00 | 39.28 | 37.03 | 37.21 | +7.53 | +23.72% | 14 | 5,324 | 26.91% |
| SPY240816C00511000 | 2024-07-24 3:01PM EDT | 511.00 | 35.60 | 36.08 | 36.23 | +0.72 | +2.06% | 10 | 403 | 26.44% |
| SPY240816C00512000 | 2024-07-26 12:42PM EDT | 512.00 | 36.68 | 35.13 | 35.28 | +2.88 | +8.52% | 1 | 28 | 26.05% |
| SPY240816C00513000 | 2024-07-24 1:41PM EDT | 513.00 | 35.26 | 34.19 | 34.34 | 0.00 | - | 8 | 18 | 25.69% |
| SPY240816C00514000 | 2024-07-17 12:14PM EDT | 514.00 | 46.88 | 33.25 | 33.40 | 0.00 | - | 2 | 13 | 25.32% |
| SPY240816C00515000 | 2024-07-26 1:36PM EDT | 515.00 | 31.98 | 32.31 | 32.46 | +2.11 | +7.06% | 22 | 5,192 | 24.95% |
| SPY240816C00516000 | 2024-07-25 2:02PM EDT | 516.00 | 31.77 | 31.38 | 31.52 | 0.00 | - | 1 | 118 | 24.57% |
| SPY240816C00517000 | 2024-07-25 10:30AM EDT | 517.00 | 27.89 | 30.45 | 30.60 | 0.00 | - | 3 | 17 | 24.24% |
| SPY240816C00518000 | 2024-07-25 2:17PM EDT | 518.00 | 29.12 | 29.53 | 29.67 | 0.00 | - | 10 | 53 | 23.87% |
| SPY240816C00519000 | 2024-07-22 10:53AM EDT | 519.00 | 38.09 | 28.61 | 28.75 | 0.00 | - | 1 | 31 | 23.52% |
| SPY240816C00520000 | 2024-07-26 4:13PM EDT | 520.00 | 27.85 | 27.70 | 27.84 | +4.75 | +20.56% | 51 | 25,423 | 23.19% |
| SPY240816C00521000 | 2024-07-25 1:04PM EDT | 521.00 | 29.71 | 26.80 | 26.93 | 0.00 | - | 3 | 33 | 22.85% |
| SPY240816C00522000 | 2024-07-26 11:25AM EDT | 522.00 | 27.69 | 25.90 | 26.03 | +4.86 | +21.29% | 11 | 63 | 22.52% |
| SPY240816C00523000 | 2024-07-24 12:32PM EDT | 523.00 | 25.42 | 25.01 | 25.14 | 0.00 | - | 2 | 42 | 22.20% |
| SPY240816C00524000 | 2024-07-25 2:23PM EDT | 524.00 | 23.50 | 24.13 | 24.26 | 0.00 | - | 2 | 82 | 21.90% |
| SPY240816C00525000 | 2024-07-26 2:01PM EDT | 525.00 | 23.87 | 23.25 | 23.38 | +5.06 | +26.90% | 68 | 10,991 | 21.58% |
| SPY240816C00526000 | 2024-07-26 3:25PM EDT | 526.00 | 22.47 | 22.39 | 22.51 | +0.92 | +4.27% | 8 | 158 | 21.28% |
| SPY240816C00527000 | 2024-07-25 3:56PM EDT | 527.00 | 18.13 | 21.53 | 21.65 | 0.00 | - | 5 | 70 | 20.98% |
| SPY240816C00528000 | 2024-07-26 10:25AM EDT | 528.00 | 20.36 | 20.69 | 20.80 | +2.74 | +15.55% | 5 | 78 | 20.69% |
| SPY240816C00529000 | 2024-07-26 3:07PM EDT | 529.00 | 19.17 | 19.85 | 19.97 | +1.36 | +7.64% | 9 | 505 | 20.43% |
| SPY240816C00530000 | 2024-07-26 3:28PM EDT | 530.00 | 18.14 | 19.02 | 19.14 | +3.14 | +20.93% | 102 | 14,062 | 20.15% |
| SPY240816C00531000 | 2024-07-26 3:20PM EDT | 531.00 | 17.85 | 18.21 | 18.30 | +3.18 | +21.68% | 25 | 99 | 19.83% |
| SPY240816C00532000 | 2024-07-26 3:15PM EDT | 532.00 | 16.97 | 17.41 | 17.50 | +2.94 | +20.96% | 13 | 57 | 19.57% |
| SPY240816C00533000 | 2024-07-26 3:06PM EDT | 533.00 | 15.85 | 16.62 | 16.72 | +2.88 | +22.21% | 72 | 157 | 19.35% |
| SPY240816C00534000 | 2024-07-26 3:07PM EDT | 534.00 | 15.24 | 15.84 | 15.94 | +2.78 | +22.31% | 171 | 634 | 19.09% |
| SPY240816C00535000 | 2024-07-26 4:01PM EDT | 535.00 | 14.88 | 15.07 | 15.16 | +3.33 | +28.83% | 165 | 15,687 | 18.82% |
| SPY240816C00536000 | 2024-07-26 12:33PM EDT | 536.00 | 14.37 | 14.32 | 14.41 | +3.15 | +28.07% | 9 | 299 | 18.58% |
| SPY240816C00537000 | 2024-07-26 4:00PM EDT | 537.00 | 13.44 | 13.59 | 13.67 | +3.03 | +29.11% | 113 | 362 | 18.34% |
| SPY240816C00538000 | 2024-07-26 3:59PM EDT | 538.00 | 12.90 | 12.87 | 12.94 | +2.71 | +26.59% | 90 | 1,555 | 18.09% |
| SPY240816C00539000 | 2024-07-26 3:59PM EDT | 539.00 | 12.20 | 12.16 | 12.23 | +2.70 | +28.42% | 269 | 1,291 | 17.85% |
| SPY240816C00540000 | 2024-07-26 4:14PM EDT | 540.00 | 11.61 | 11.47 | 11.54 | +2.72 | +30.60% | 1,847 | 20,675 | 17.63% |
| SPY240816C00541000 | 2024-07-26 3:04PM EDT | 541.00 | 10.76 | 10.80 | 10.86 | +2.47 | +29.79% | 857 | 1,042 | 17.40% |
| SPY240816C00542000 | 2024-07-26 3:36PM EDT | 542.00 | 10.13 | 10.14 | 10.20 | +2.35 | +30.21% | 1,880 | 1,431 | 17.17% |
| SPY240816C00543000 | 2024-07-26 4:10PM EDT | 543.00 | 9.54 | 9.51 | 9.55 | +2.27 | +31.22% | 6,845 | 2,372 | 16.93% |
| SPY240816C00544000 | 2024-07-26 4:10PM EDT | 544.00 | 8.94 | 8.89 | 8.93 | +2.16 | +31.86% | 4,573 | 2,302 | 16.72% |
| SPY240816C00545000 | 2024-07-26 4:14PM EDT | 545.00 | 8.31 | 8.30 | 8.33 | +2.04 | +32.54% | 6,933 | 17,778 | 16.51% |
| SPY240816C00546000 | 2024-07-26 4:13PM EDT | 546.00 | 7.77 | 7.71 | 7.75 | +1.97 | +33.97% | 3,244 | 2,260 | 16.30% |
| SPY240816C00547000 | 2024-07-26 4:06PM EDT | 547.00 | 7.14 | 7.15 | 7.19 | +1.77 | +32.96% | 2,439 | 4,811 | 16.10% |
| SPY240816C00548000 | 2024-07-26 4:11PM EDT | 548.00 | 6.67 | 6.62 | 6.65 | +1.71 | +34.48% | 2,609 | 6,607 | 15.89% |
| SPY240816C00549000 | 2024-07-26 4:04PM EDT | 549.00 | 6.10 | 6.11 | 6.14 | +1.74 | +39.91% | 3,917 | 4,820 | 15.71% |
| SPY240816C00550000 | 2024-07-26 4:14PM EDT | 550.00 | 5.65 | 5.62 | 5.65 | +1.43 | +33.89% | 7,679 | 33,247 | 15.52% |
| SPY240816C00551000 | 2024-07-26 4:06PM EDT | 551.00 | 5.16 | 5.15 | 5.18 | +1.49 | +40.60% | 1,308 | 3,160 | 15.33% |
| SPY240816C00552000 | 2024-07-26 4:10PM EDT | 552.00 | 4.72 | 4.71 | 4.74 | +1.24 | +35.63% | 1,811 | 6,506 | 15.16% |
| SPY240816C00553000 | 2024-07-26 3:54PM EDT | 553.00 | 4.14 | 4.29 | 4.32 | +1.08 | +35.29% | 2,957 | 6,619 | 14.99% |
| SPY240816C00554000 | 2024-07-26 4:09PM EDT | 554.00 | 3.92 | 3.90 | 3.93 | +1.12 | +40.00% | 2,826 | 10,893 | 14.83% |
| SPY240816C00555000 | 2024-07-26 4:14PM EDT | 555.00 | 3.60 | 3.53 | 3.56 | +1.00 | +38.46% | 7,403 | 37,336 | 14.67% |
| SPY240816C00556000 | 2024-07-26 4:14PM EDT | 556.00 | 3.22 | 3.18 | 3.21 | +0.86 | +36.44% | 3,489 | 5,753 | 14.51% |
| SPY240816C00557000 | 2024-07-26 4:13PM EDT | 557.00 | 2.90 | 2.86 | 2.89 | +0.86 | +42.16% | 5,940 | 4,666 | 14.36% |
| SPY240816C00558000 | 2024-07-26 3:43PM EDT | 558.00 | 2.41 | 2.57 | 2.59 | +0.52 | +27.51% | 3,516 | 4,665 | 14.22% |
| SPY240816C00559000 | 2024-07-26 4:12PM EDT | 559.00 | 2.32 | 2.29 | 2.32 | +0.60 | +34.88% | 2,528 | 6,924 | 14.09% |
| SPY240816C00560000 | 2024-07-26 4:14PM EDT | 560.00 | 2.07 | 2.04 | 2.07 | +0.49 | +31.01% | 15,607 | 40,639 | 13.97% |
| SPY240816C00561000 | 2024-07-26 4:11PM EDT | 561.00 | 1.84 | 1.81 | 1.84 | +0.55 | +42.64% | 2,389 | 5,735 | 13.86% |
| SPY240816C00562000 | 2024-07-26 4:14PM EDT | 562.00 | 1.65 | 1.61 | 1.63 | +0.50 | +43.48% | 3,512 | 6,123 | 13.75% |
| SPY240816C00563000 | 2024-07-26 4:13PM EDT | 563.00 | 1.45 | 1.42 | 1.43 | +0.32 | +28.32% | 2,741 | 5,509 | 13.61% |
| SPY240816C00564000 | 2024-07-26 4:08PM EDT | 564.00 | 1.25 | 1.24 | 1.26 | +0.26 | +26.26% | 3,032 | 7,222 | 13.51% |
| SPY240816C00565000 | 2024-07-26 4:10PM EDT | 565.00 | 1.11 | 1.10 | 1.11 | +0.23 | +26.14% | 5,897 | 16,184 | 13.43% |
| SPY240816C00566000 | 2024-07-26 4:01PM EDT | 566.00 | 0.96 | 0.96 | 0.97 | +0.22 | +29.73% | 1,865 | 3,851 | 13.34% |
| SPY240816C00567000 | 2024-07-26 4:06PM EDT | 567.00 | 0.84 | 0.83 | 0.85 | +0.16 | +23.53% | 1,653 | 6,828 | 13.28% |
| SPY240816C00568000 | 2024-07-26 4:10PM EDT | 568.00 | 0.74 | 0.73 | 0.74 | +0.15 | +25.42% | 890 | 5,032 | 13.20% |
| SPY240816C00569000 | 2024-07-26 4:13PM EDT | 569.00 | 0.66 | 0.63 | 0.65 | +0.16 | +32.00% | 213 | 6,833 | 13.17% |
| SPY240816C00570000 | 2024-07-26 4:14PM EDT | 570.00 | 0.56 | 0.55 | 0.56 | +0.07 | +14.29% | 2,114 | 17,841 | 13.09% |
| SPY240816C00571000 | 2024-07-26 3:51PM EDT | 571.00 | 0.48 | 0.47 | 0.49 | +0.08 | +20.00% | 1,040 | 3,952 | 13.07% |
| SPY240816C00572000 | 2024-07-26 4:13PM EDT | 572.00 | 0.43 | 0.41 | 0.42 | +0.07 | +19.44% | 821 | 6,286 | 13.00% |
| SPY240816C00573000 | 2024-07-26 3:50PM EDT | 573.00 | 0.37 | 0.35 | 0.37 | +0.05 | +15.63% | 275 | 1,929 | 13.01% |
| SPY240816C00574000 | 2024-07-26 4:00PM EDT | 574.00 | 0.32 | 0.31 | 0.32 | -0.02 | -5.88% | 49 | 2,324 | 12.99% |
| SPY240816C00575000 | 2024-07-26 4:03PM EDT | 575.00 | 0.28 | 0.27 | 0.28 | +0.03 | +12.00% | 1,071 | 17,216 | 12.99% |
| SPY240816C00576000 | 2024-07-26 3:59PM EDT | 576.00 | 0.25 | 0.23 | 0.24 | -0.02 | -7.41% | 93 | 9,786 | 12.95% |
| SPY240816C00577000 | 2024-07-26 4:04PM EDT | 577.00 | 0.21 | 0.20 | 0.21 | +0.02 | +10.53% | 129 | 3,943 | 12.96% |
| SPY240816C00580000 | 2024-07-26 4:14PM EDT | 580.00 | 0.14 | 0.13 | 0.14 | -0.01 | -6.67% | 1,694 | 12,177 | 13.04% |
| SPY240816C00585000 | 2024-07-26 4:08PM EDT | 585.00 | 0.08 | 0.07 | 0.08 | -0.01 | -11.11% | 352 | 4,612 | 13.38% |
| SPY240816C00590000 | 2024-07-26 4:09PM EDT | 590.00 | 0.05 | 0.04 | 0.05 | -0.01 | -16.67% | 230 | 4,005 | 13.92% |
| SPY240816C00595000 | 2024-07-26 3:59PM EDT | 595.00 | 0.03 | 0.03 | 0.04 | -0.01 | -25.00% | 43 | 3,145 | 14.75% |
| SPY240816C00600000 | 2024-07-26 4:09PM EDT | 600.00 | 0.03 | 0.02 | 0.03 | 0.00 | - | 448 | 21,105 | 15.53% |
| SPY240816C00605000 | 2024-07-26 3:50PM EDT | 605.00 | 0.02 | 0.01 | 0.02 | -0.01 | -33.33% | 179 | 19,243 | 16.02% |
| SPY240816C00610000 | 2024-07-26 2:40PM EDT | 610.00 | 0.03 | 0.01 | 0.02 | 0.00 | - | 54 | 6,185 | 17.19% |
| SPY240816C00615000 | 2024-07-24 3:24PM EDT | 615.00 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 2 | 3,983 | 18.16% |
| SPY240816C00620000 | 2024-07-24 3:24PM EDT | 620.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 50 | 3,882 | 19.34% |
| SPY240816C00625000 | 2024-07-26 10:06AM EDT | 625.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 265 | 3,279 | 20.31% |
| SPY240816C00630000 | 2024-07-25 1:29PM EDT | 630.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 1,194 | 20.12% |
| SPY240816C00635000 | 2024-07-25 10:46AM EDT | 635.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 100 | 1,583 | 21.09% |
| SPY240816C00640000 | 2024-07-25 1:55PM EDT | 640.00 | 0.02 | 0.00 | 0.01 | +0.01 | +100.00% | 3 | 1,034 | 22.27% |
| SPY240816C00645000 | 2024-07-26 12:25PM EDT | 645.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 9 | 678 | 23.05% |
| SPY240816C00650000 | 2024-07-25 2:43PM EDT | 650.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 3,044 | 23.83% |
Putsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240816P00200000 | 2024-07-24 9:41AM EDT | 200.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 8,049 | 118.75% |
| SPY240816P00205000 | 2024-07-10 10:25AM EDT | 205.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 362 | 115.63% |
| SPY240816P00210000 | 2024-07-10 3:50PM EDT | 210.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 8 | 647 | 112.50% |
| SPY240816P00215000 | 2024-07-12 1:28PM EDT | 215.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 89 | 109.38% |
| SPY240816P00220000 | 2024-07-24 12:26PM EDT | 220.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 12 | 1,227 | 106.25% |
| SPY240816P00225000 | 2024-06-26 9:30AM EDT | 225.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 1,685 | 50.00% |
| SPY240816P00230000 | 2024-07-11 2:45PM EDT | 230.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1,441 | 103.13% |
| SPY240816P00235000 | 2024-07-18 1:50PM EDT | 235.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 3,193 | 100.00% |
| SPY240816P00240000 | 2024-07-19 10:54AM EDT | 240.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 200 | 1,608 | 96.88% |
| SPY240816P00245000 | 2024-07-26 11:33AM EDT | 245.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 9 | 11,319 | 95.31% |
| SPY240816P00250000 | 2024-07-19 3:53PM EDT | 250.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 971 | 6,276 | 93.75% |
| SPY240816P00255000 | 2024-07-19 4:14PM EDT | 255.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 654 | 3,084 | 90.63% |
| SPY240816P00260000 | 2024-07-19 10:52AM EDT | 260.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 500 | 2,606 | 87.50% |
| SPY240816P00265000 | 2024-07-25 3:19PM EDT | 265.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 200 | 3,244 | 85.94% |
| SPY240816P00270000 | 2024-07-22 10:35AM EDT | 270.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 100 | 1,940 | 84.38% |
| SPY240816P00275000 | 2024-07-22 11:23AM EDT | 275.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 13 | 2,113 | 81.25% |
| SPY240816P00280000 | 2024-07-22 12:59PM EDT | 280.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 282 | 8,843 | 79.69% |
| SPY240816P00285000 | 2024-07-25 3:19PM EDT | 285.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 201 | 2,965 | 78.13% |
| SPY240816P00290000 | 2024-07-24 3:22PM EDT | 290.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 28 | 2,931 | 75.00% |
| SPY240816P00295000 | 2024-07-26 10:10AM EDT | 295.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 11 | 5,388 | 73.44% |
| SPY240816P00300000 | 2024-07-26 10:49AM EDT | 300.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 103 | 2,809 | 71.88% |
| SPY240816P00305000 | 2024-07-26 12:02PM EDT | 305.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 3,803 | 70.31% |
| SPY240816P00310000 | 2024-07-26 3:10PM EDT | 310.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 81 | 3,734 | 68.75% |
| SPY240816P00315000 | 2024-07-26 12:59PM EDT | 315.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 220 | 5,927 | 65.63% |
| SPY240816P00320000 | 2024-07-26 1:18PM EDT | 320.00 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 3 | 5,262 | 70.31% |
| SPY240816P00325000 | 2024-07-25 3:16PM EDT | 325.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 10 | 6,592 | 67.97% |
| SPY240816P00330000 | 2024-07-26 12:54PM EDT | 330.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 5 | 5,888 | 66.41% |
| SPY240816P00335000 | 2024-07-24 10:54AM EDT | 335.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 42 | 8,029 | 64.06% |
| SPY240816P00340000 | 2024-07-25 4:04PM EDT | 340.00 | 0.03 | 0.01 | 0.02 | 0.00 | - | 53 | 12,183 | 62.50% |
| SPY240816P00345000 | 2024-07-26 1:06PM EDT | 345.00 | 0.01 | 0.01 | 0.02 | -0.03 | -75.00% | 61 | 6,703 | 60.94% |
| SPY240816P00350000 | 2024-07-26 12:26PM EDT | 350.00 | 0.02 | 0.02 | 0.03 | 0.00 | - | 257 | 64,623 | 61.33% |
| SPY240816P00355000 | 2024-07-25 10:42AM EDT | 355.00 | 0.05 | 0.02 | 0.03 | 0.00 | - | 55 | 6,311 | 59.77% |
| SPY240816P00360000 | 2024-07-26 3:16PM EDT | 360.00 | 0.02 | 0.02 | 0.03 | -0.03 | -60.00% | 68 | 4,692 | 57.81% |
| SPY240816P00365000 | 2024-07-26 3:16PM EDT | 365.00 | 0.02 | 0.02 | 0.03 | -0.03 | -60.00% | 60 | 3,915 | 55.86% |
| SPY240816P00370000 | 2024-07-25 10:22AM EDT | 370.00 | 0.04 | 0.02 | 0.03 | -0.03 | -42.86% | 1 | 50,867 | 54.30% |
| SPY240816P00375000 | 2024-07-26 4:13PM EDT | 375.00 | 0.03 | 0.03 | 0.04 | -0.02 | -40.00% | 45 | 21,982 | 54.10% |
| SPY240816P00380000 | 2024-07-26 12:57PM EDT | 380.00 | 0.03 | 0.03 | 0.04 | -0.03 | -50.00% | 12 | 11,447 | 52.34% |
| SPY240816P00385000 | 2024-07-26 4:12PM EDT | 385.00 | 0.04 | 0.04 | 0.05 | -0.04 | -50.00% | 42 | 4,446 | 51.76% |
| SPY240816P00390000 | 2024-07-26 12:59PM EDT | 390.00 | 0.05 | 0.04 | 0.05 | -0.02 | -28.57% | 6 | 2,369 | 50.00% |
| SPY240816P00395000 | 2024-07-26 4:12PM EDT | 395.00 | 0.05 | 0.05 | 0.06 | -0.05 | -50.00% | 56 | 11,058 | 49.61% |
| SPY240816P00400000 | 2024-07-26 3:33PM EDT | 400.00 | 0.06 | 0.05 | 0.06 | -0.02 | -25.00% | 56 | 108,161 | 47.85% |
| SPY240816P00405000 | 2024-07-26 3:59PM EDT | 405.00 | 0.06 | 0.06 | 0.07 | -0.04 | -40.00% | 2 | 7,477 | 46.88% |
| SPY240816P00410000 | 2024-07-26 10:13AM EDT | 410.00 | 0.10 | 0.07 | 0.08 | -0.02 | -16.67% | 1 | 3,228 | 45.80% |
| SPY240816P00415000 | 2024-07-26 2:07PM EDT | 415.00 | 0.08 | 0.07 | 0.08 | -0.03 | -27.27% | 940 | 9,736 | 43.95% |
| SPY240816P00420000 | 2024-07-26 3:18PM EDT | 420.00 | 0.10 | 0.08 | 0.09 | -0.05 | -33.33% | 52 | 124,915 | 42.77% |
| SPY240816P00425000 | 2024-07-26 3:16PM EDT | 425.00 | 0.10 | 0.09 | 0.10 | -0.09 | -47.37% | 330 | 2,179 | 41.50% |
| SPY240816P00430000 | 2024-07-26 3:59PM EDT | 430.00 | 0.11 | 0.10 | 0.11 | -0.08 | -42.11% | 21 | 9,334 | 40.23% |
| SPY240816P00435000 | 2024-07-26 11:38AM EDT | 435.00 | 0.14 | 0.11 | 0.12 | -0.02 | -12.50% | 20 | 6,060 | 38.87% |
| SPY240816P00440000 | 2024-07-26 3:09PM EDT | 440.00 | 0.16 | 0.13 | 0.14 | -0.01 | -5.88% | 10 | 6,802 | 37.79% |
| SPY240816P00445000 | 2024-07-25 2:43PM EDT | 445.00 | 0.20 | 0.14 | 0.15 | -0.02 | -9.09% | 100 | 7,138 | 36.33% |
| SPY240816P00450000 | 2024-07-26 3:48PM EDT | 450.00 | 0.17 | 0.16 | 0.17 | -0.13 | -43.33% | 261 | 91,079 | 35.11% |
| SPY240816P00455000 | 2024-07-26 3:01PM EDT | 455.00 | 0.21 | 0.18 | 0.19 | -0.14 | -40.00% | 10 | 18,702 | 33.79% |
| SPY240816P00458000 | 2024-07-26 1:34PM EDT | 458.00 | 0.19 | 0.19 | 0.20 | -0.14 | -42.42% | 100 | 102 | 32.96% |
| SPY240816P00459000 | 2024-07-23 1:22PM EDT | 459.00 | 0.17 | 0.19 | 0.20 | 0.00 | - | - | 49 | 32.59% |
| SPY240816P00460000 | 2024-07-26 1:39PM EDT | 460.00 | 0.23 | 0.20 | 0.21 | -0.10 | -30.30% | 29 | 25,350 | 32.47% |
| SPY240816P00461000 | 2024-07-25 10:08AM EDT | 461.00 | 0.45 | 0.20 | 0.21 | 0.00 | - | 2 | 131 | 32.08% |
| SPY240816P00462000 | 2024-07-24 11:24AM EDT | 462.00 | 0.32 | 0.21 | 0.22 | 0.00 | - | 2 | 42 | 31.93% |
| SPY240816P00463000 | 2024-07-24 1:00PM EDT | 463.00 | 0.36 | 0.21 | 0.22 | 0.00 | - | 45 | 49 | 31.57% |
| SPY240816P00464000 | 2024-07-25 10:06AM EDT | 464.00 | 0.47 | 0.22 | 0.23 | 0.00 | - | 38 | 57 | 31.40% |
| SPY240816P00465000 | 2024-07-25 3:57PM EDT | 465.00 | 0.39 | 0.22 | 0.23 | 0.00 | - | 368 | 39,976 | 31.06% |
| SPY240816P00466000 | 2024-07-25 10:06AM EDT | 466.00 | 0.49 | 0.23 | 0.24 | 0.00 | - | 38 | 6,561 | 30.86% |
| SPY240816P00467000 | 2024-07-25 4:03PM EDT | 467.00 | 0.46 | 0.23 | 0.24 | 0.00 | - | 78 | 124 | 30.49% |
| SPY240816P00468000 | 2024-07-25 10:06AM EDT | 468.00 | 0.51 | 0.24 | 0.25 | 0.00 | - | 1 | 70 | 30.32% |
| SPY240816P00469000 | 2024-07-26 12:43PM EDT | 469.00 | 0.25 | 0.24 | 0.25 | -0.03 | -10.71% | 80 | 1 | 29.93% |
| SPY240816P00470000 | 2024-07-26 3:59PM EDT | 470.00 | 0.25 | 0.25 | 0.26 | -0.24 | -48.98% | 81 | 90,846 | 29.74% |
| SPY240816P00471000 | 2024-07-26 12:32PM EDT | 471.00 | 0.26 | 0.25 | 0.26 | -0.12 | -31.58% | 6 | 4,344 | 29.37% |
| SPY240816P00472000 | 2024-07-25 12:12PM EDT | 472.00 | 0.36 | 0.26 | 0.27 | 0.00 | - | 9 | 2,241 | 29.18% |
| SPY240816P00473000 | 2024-07-24 2:43PM EDT | 473.00 | 0.47 | 0.26 | 0.27 | 0.00 | - | 242 | 1,028 | 28.81% |
| SPY240816P00474000 | 2024-07-26 12:36PM EDT | 474.00 | 0.29 | 0.27 | 0.28 | -0.16 | -35.56% | 3 | 2,472 | 28.59% |
| SPY240816P00475000 | 2024-07-26 3:43PM EDT | 475.00 | 0.29 | 0.28 | 0.29 | -0.26 | -47.27% | 19 | 31,323 | 28.37% |
| SPY240816P00476000 | 2024-07-26 2:20PM EDT | 476.00 | 0.32 | 0.28 | 0.29 | -0.22 | -40.74% | 49 | 506 | 28.00% |
| SPY240816P00477000 | 2024-07-25 9:30AM EDT | 477.00 | 0.52 | 0.29 | 0.30 | 0.00 | - | 24 | 1,902 | 27.78% |
| SPY240816P00478000 | 2024-07-26 1:01PM EDT | 478.00 | 0.30 | 0.30 | 0.31 | -0.29 | -49.15% | 4 | 3,411 | 27.54% |
| SPY240816P00479000 | 2024-07-25 10:08AM EDT | 479.00 | 0.67 | 0.30 | 0.31 | 0.00 | - | 7 | 2,278 | 27.17% |
| SPY240816P00480000 | 2024-07-26 4:14PM EDT | 480.00 | 0.30 | 0.31 | 0.32 | -0.31 | -50.82% | 224 | 60,319 | 26.93% |
| SPY240816P00481000 | 2024-07-26 2:16PM EDT | 481.00 | 0.36 | 0.32 | 0.33 | -0.17 | -32.08% | 28 | 957 | 26.69% |
| SPY240816P00482000 | 2024-07-26 1:03PM EDT | 482.00 | 0.33 | 0.33 | 0.34 | -0.22 | -40.00% | 11 | 3,950 | 26.44% |
| SPY240816P00483000 | 2024-07-26 2:30PM EDT | 483.00 | 0.39 | 0.33 | 0.34 | -0.27 | -40.91% | 3 | 2,593 | 26.05% |
| SPY240816P00484000 | 2024-07-25 4:09PM EDT | 484.00 | 0.68 | 0.34 | 0.35 | 0.00 | - | 205 | 6,295 | 25.81% |
| SPY240816P00485000 | 2024-07-26 3:23PM EDT | 485.00 | 0.39 | 0.35 | 0.36 | -0.31 | -44.29% | 2,176 | 11,839 | 25.54% |
| SPY240816P00486000 | 2024-07-26 10:23AM EDT | 486.00 | 0.39 | 0.36 | 0.37 | -0.30 | -43.48% | 62 | 4,870 | 25.27% |
| SPY240816P00487000 | 2024-07-26 12:04PM EDT | 487.00 | 0.41 | 0.37 | 0.38 | -0.30 | -42.25% | 100 | 4,919 | 25.00% |
| SPY240816P00488000 | 2024-07-26 11:07AM EDT | 488.00 | 0.45 | 0.38 | 0.39 | -0.28 | -38.36% | 58 | 7,760 | 24.73% |
| SPY240816P00489000 | 2024-07-26 3:12PM EDT | 489.00 | 0.45 | 0.39 | 0.40 | -0.30 | -40.00% | 50 | 3,461 | 24.46% |
| SPY240816P00490000 | 2024-07-26 4:14PM EDT | 490.00 | 0.41 | 0.40 | 0.41 | -0.39 | -48.75% | 2,077 | 46,945 | 24.17% |
| SPY240816P00491000 | 2024-07-26 3:06PM EDT | 491.00 | 0.51 | 0.41 | 0.43 | -0.31 | -37.80% | 12 | 3,946 | 24.00% |
| SPY240816P00492000 | 2024-07-26 3:59PM EDT | 492.00 | 0.44 | 0.43 | 0.44 | -0.28 | -38.89% | 111 | 6,580 | 23.71% |
| SPY240816P00493000 | 2024-07-26 12:58PM EDT | 493.00 | 0.45 | 0.44 | 0.45 | -0.47 | -51.09% | 3 | 3,917 | 23.41% |
| SPY240816P00494000 | 2024-07-26 2:51PM EDT | 494.00 | 0.53 | 0.46 | 0.47 | -0.04 | -7.02% | 119 | 1,824 | 23.19% |
| SPY240816P00495000 | 2024-07-26 3:53PM EDT | 495.00 | 0.52 | 0.47 | 0.48 | -0.33 | -38.82% | 120 | 24,708 | 22.90% |
| SPY240816P00496000 | 2024-07-26 3:47PM EDT | 496.00 | 0.50 | 0.49 | 0.50 | -0.21 | -29.58% | 31 | 2,507 | 22.68% |
| SPY240816P00497000 | 2024-07-26 3:47PM EDT | 497.00 | 0.50 | 0.51 | 0.52 | -0.12 | -19.35% | 316 | 5,477 | 22.44% |
| SPY240816P00498000 | 2024-07-26 4:09PM EDT | 498.00 | 0.54 | 0.52 | 0.54 | -0.52 | -49.06% | 476 | 3,702 | 22.21% |
| SPY240816P00499000 | 2024-07-26 3:35PM EDT | 499.00 | 0.63 | 0.54 | 0.56 | -0.17 | -21.25% | 20 | 2,239 | 21.96% |
| SPY240816P00500000 | 2024-07-26 4:14PM EDT | 500.00 | 0.57 | 0.57 | 0.58 | -0.58 | -50.43% | 11,657 | 99,468 | 21.70% |
| SPY240816P00501000 | 2024-07-26 3:06PM EDT | 501.00 | 0.74 | 0.59 | 0.60 | -0.36 | -32.73% | 10 | 1,256 | 21.45% |
| SPY240816P00502000 | 2024-07-26 4:01PM EDT | 502.00 | 0.65 | 0.61 | 0.62 | -0.45 | -40.91% | 495 | 22,592 | 21.18% |
| SPY240816P00503000 | 2024-07-26 3:49PM EDT | 503.00 | 0.65 | 0.64 | 0.65 | -0.49 | -42.98% | 504 | 1,636 | 20.97% |
| SPY240816P00504000 | 2024-07-26 3:43PM EDT | 504.00 | 0.75 | 0.67 | 0.68 | -0.40 | -34.78% | 184 | 2,407 | 20.75% |
| SPY240816P00505000 | 2024-07-26 3:58PM EDT | 505.00 | 0.70 | 0.70 | 0.71 | -0.71 | -50.35% | 1,532 | 18,377 | 20.52% |
| SPY240816P00506000 | 2024-07-26 10:05AM EDT | 506.00 | 0.81 | 0.73 | 0.74 | -0.71 | -46.71% | 196 | 2,096 | 20.29% |
| SPY240816P00507000 | 2024-07-26 1:08PM EDT | 507.00 | 0.89 | 0.76 | 0.78 | -0.70 | -44.03% | 127 | 3,050 | 20.09% |
| SPY240816P00508000 | 2024-07-26 4:14PM EDT | 508.00 | 0.80 | 0.80 | 0.81 | -0.78 | -49.37% | 481 | 4,762 | 19.84% |
| SPY240816P00509000 | 2024-07-26 3:46PM EDT | 509.00 | 0.88 | 0.84 | 0.85 | -0.79 | -47.31% | 744 | 6,349 | 19.63% |
| SPY240816P00510000 | 2024-07-26 4:13PM EDT | 510.00 | 0.88 | 0.88 | 0.90 | -0.87 | -49.71% | 3,734 | 43,488 | 19.45% |
| SPY240816P00511000 | 2024-07-26 4:03PM EDT | 511.00 | 0.98 | 0.93 | 0.94 | -0.85 | -46.45% | 408 | 2,989 | 19.21% |
| SPY240816P00512000 | 2024-07-26 2:25PM EDT | 512.00 | 1.09 | 0.97 | 0.99 | -0.70 | -39.11% | 333 | 3,926 | 19.01% |
| SPY240816P00513000 | 2024-07-26 3:37PM EDT | 513.00 | 1.18 | 1.03 | 1.04 | -0.85 | -41.87% | 1,262 | 2,482 | 18.79% |
| SPY240816P00514000 | 2024-07-26 3:35PM EDT | 514.00 | 1.29 | 1.08 | 1.10 | -0.81 | -38.57% | 599 | 9,540 | 18.61% |
| SPY240816P00515000 | 2024-07-26 4:11PM EDT | 515.00 | 1.15 | 1.14 | 1.16 | -1.09 | -48.66% | 9,353 | 80,962 | 18.41% |
| SPY240816P00516000 | 2024-07-26 4:09PM EDT | 516.00 | 1.22 | 1.21 | 1.23 | -1.28 | -51.20% | 574 | 2,240 | 18.23% |
| SPY240816P00517000 | 2024-07-26 4:00PM EDT | 517.00 | 1.30 | 1.28 | 1.29 | -1.32 | -50.38% | 11,287 | 40,852 | 18.00% |
| SPY240816P00518000 | 2024-07-26 3:59PM EDT | 518.00 | 1.36 | 1.35 | 1.37 | -1.26 | -48.09% | 8,115 | 4,862 | 17.83% |
| SPY240816P00519000 | 2024-07-26 3:58PM EDT | 519.00 | 1.57 | 1.43 | 1.45 | -1.26 | -44.52% | 841 | 4,934 | 17.64% |
| SPY240816P00520000 | 2024-07-26 4:14PM EDT | 520.00 | 1.52 | 1.52 | 1.54 | -1.37 | -47.40% | 6,748 | 99,029 | 17.46% |
| SPY240816P00521000 | 2024-07-26 4:00PM EDT | 521.00 | 1.64 | 1.61 | 1.63 | -1.39 | -45.87% | 1,032 | 12,445 | 17.27% |
| SPY240816P00522000 | 2024-07-26 4:14PM EDT | 522.00 | 1.70 | 1.71 | 1.73 | -1.49 | -46.71% | 2,313 | 41,935 | 17.09% |
| SPY240816P00523000 | 2024-07-26 4:00PM EDT | 523.00 | 1.84 | 1.82 | 1.84 | -1.75 | -48.75% | 8,662 | 15,474 | 16.93% |
| SPY240816P00524000 | 2024-07-26 4:05PM EDT | 524.00 | 2.03 | 1.93 | 1.96 | -1.49 | -42.33% | 486 | 4,081 | 16.77% |
| SPY240816P00525000 | 2024-07-26 4:13PM EDT | 525.00 | 2.05 | 2.06 | 2.08 | -1.70 | -45.33% | 3,710 | 36,369 | 16.58% |
| SPY240816P00526000 | 2024-07-26 3:55PM EDT | 526.00 | 2.20 | 2.19 | 2.22 | -1.81 | -45.14% | 401 | 5,196 | 16.43% |
| SPY240816P00527000 | 2024-07-26 4:00PM EDT | 527.00 | 2.43 | 2.33 | 2.36 | -1.76 | -42.00% | 912 | 34,349 | 16.26% |
| SPY240816P00528000 | 2024-07-26 3:54PM EDT | 528.00 | 2.58 | 2.49 | 2.51 | -2.03 | -44.03% | 423 | 8,869 | 16.09% |
| SPY240816P00529000 | 2024-07-26 3:58PM EDT | 529.00 | 2.77 | 2.65 | 2.67 | -1.92 | -40.94% | 447 | 5,444 | 15.92% |
| SPY240816P00530000 | 2024-07-26 4:14PM EDT | 530.00 | 2.82 | 2.82 | 2.85 | -2.16 | -43.37% | 16,678 | 56,240 | 15.77% |
| SPY240816P00531000 | 2024-07-26 4:00PM EDT | 531.00 | 3.05 | 3.01 | 3.03 | -2.41 | -44.14% | 599 | 4,113 | 15.60% |
| SPY240816P00532000 | 2024-07-26 4:05PM EDT | 532.00 | 3.34 | 3.20 | 3.23 | -2.17 | -39.38% | 1,161 | 6,547 | 15.44% |
| SPY240816P00533000 | 2024-07-26 4:10PM EDT | 533.00 | 3.44 | 3.41 | 3.44 | -2.37 | -40.79% | 1,581 | 7,422 | 15.28% |
| SPY240816P00534000 | 2024-07-26 3:59PM EDT | 534.00 | 3.69 | 3.63 | 3.67 | -2.63 | -41.61% | 938 | 4,437 | 15.13% |
| SPY240816P00535000 | 2024-07-26 4:14PM EDT | 535.00 | 3.84 | 3.87 | 3.90 | -2.57 | -40.09% | 13,686 | 33,108 | 14.95% |
| SPY240816P00536000 | 2024-07-26 4:13PM EDT | 536.00 | 4.08 | 4.12 | 4.15 | -3.01 | -42.45% | 630 | 6,257 | 14.78% |
| SPY240816P00537000 | 2024-07-26 4:14PM EDT | 537.00 | 4.35 | 4.39 | 4.42 | -3.00 | -40.82% | 1,211 | 6,802 | 14.62% |
| SPY240816P00538000 | 2024-07-26 4:00PM EDT | 538.00 | 4.78 | 4.67 | 4.71 | -2.75 | -36.52% | 1,651 | 7,453 | 14.47% |
| SPY240816P00539000 | 2024-07-26 4:13PM EDT | 539.00 | 4.92 | 4.97 | 5.01 | -3.25 | -39.78% | 1,414 | 5,002 | 14.31% |
| SPY240816P00540000 | 2024-07-26 4:14PM EDT | 540.00 | 5.23 | 5.28 | 5.32 | -3.21 | -38.03% | 12,945 | 61,778 | 14.12% |
| SPY240816P00541000 | 2024-07-26 4:08PM EDT | 541.00 | 5.65 | 5.61 | 5.66 | -3.43 | -37.78% | 1,455 | 5,480 | 13.97% |
| SPY240816P00542000 | 2024-07-26 4:12PM EDT | 542.00 | 5.97 | 5.97 | 6.01 | -3.37 | -36.08% | 2,307 | 4,331 | 13.79% |
| SPY240816P00543000 | 2024-07-26 4:14PM EDT | 543.00 | 6.28 | 6.34 | 6.39 | -3.62 | -36.57% | 2,189 | 4,704 | 13.62% |
| SPY240816P00544000 | 2024-07-26 4:12PM EDT | 544.00 | 6.74 | 6.73 | 6.78 | -3.84 | -36.29% | 1,755 | 4,206 | 13.44% |
| SPY240816P00545000 | 2024-07-26 4:14PM EDT | 545.00 | 7.15 | 7.15 | 7.20 | -3.70 | -34.10% | 18,201 | 31,413 | 13.27% |
| SPY240816P00546000 | 2024-07-26 4:09PM EDT | 546.00 | 7.57 | 7.59 | 7.64 | -3.61 | -32.29% | 1,919 | 3,998 | 13.10% |
| SPY240816P00547000 | 2024-07-26 4:07PM EDT | 547.00 | 8.11 | 8.05 | 8.10 | -3.97 | -32.86% | 1,378 | 15,703 | 12.92% |
| SPY240816P00548000 | 2024-07-26 3:57PM EDT | 548.00 | 8.68 | 8.54 | 8.59 | -3.98 | -31.44% | 828 | 6,950 | 12.75% |
| SPY240816P00549000 | 2024-07-26 4:13PM EDT | 549.00 | 9.01 | 8.96 | 9.14 | -4.01 | -30.80% | 2,458 | 4,466 | 12.64% |
| SPY240816P00550000 | 2024-07-26 4:01PM EDT | 550.00 | 9.80 | 9.46 | 9.64 | -4.20 | -30.00% | 8,854 | 33,257 | 12.39% |
| SPY240816P00551000 | 2024-07-26 4:06PM EDT | 551.00 | 10.26 | 10.02 | 10.27 | -4.11 | -28.60% | 95 | 4,019 | 12.35% |
| SPY240816P00552000 | 2024-07-26 3:49PM EDT | 552.00 | 10.79 | 10.60 | 10.85 | -4.51 | -29.48% | 72 | 3,778 | 12.15% |
| SPY240816P00553000 | 2024-07-26 2:52PM EDT | 553.00 | 12.18 | 11.22 | 11.47 | -3.81 | -23.83% | 44 | 6,994 | 11.98% |
| SPY240816P00554000 | 2024-07-26 3:47PM EDT | 554.00 | 12.25 | 11.86 | 12.11 | -4.85 | -28.36% | 16 | 4,542 | 11.79% |
| SPY240816P00555000 | 2024-07-26 4:08PM EDT | 555.00 | 12.67 | 12.53 | 12.78 | -5.13 | -28.82% | 765 | 30,787 | 11.60% |
| SPY240816P00556000 | 2024-07-26 2:52PM EDT | 556.00 | 13.69 | 13.22 | 13.47 | -4.24 | -23.65% | 33 | 3,226 | 11.40% |
| SPY240816P00557000 | 2024-07-26 4:13PM EDT | 557.00 | 14.00 | 13.94 | 14.19 | -5.50 | -28.21% | 128 | 4,218 | 11.21% |
| SPY240816P00558000 | 2024-07-26 3:57PM EDT | 558.00 | 15.50 | 14.68 | 14.94 | -4.58 | -22.81% | 60 | 3,099 | 11.02% |
| SPY240816P00559000 | 2024-07-26 3:53PM EDT | 559.00 | 16.24 | 15.46 | 15.71 | -3.19 | -16.42% | 21 | 3,825 | 10.81% |
| SPY240816P00560000 | 2024-07-26 4:13PM EDT | 560.00 | 16.30 | 16.26 | 16.62 | -5.57 | -25.47% | 293 | 18,863 | 10.99% |
| SPY240816P00561000 | 2024-07-26 4:09PM EDT | 561.00 | 17.25 | 17.07 | 17.50 | -6.23 | -26.53% | 255 | 4,389 | 11.04% |
| SPY240816P00562000 | 2024-07-26 4:13PM EDT | 562.00 | 17.96 | 17.92 | 18.29 | -5.54 | -23.57% | 47 | 9,704 | 10.68% |
| SPY240816P00563000 | 2024-07-26 12:10PM EDT | 563.00 | 17.78 | 18.79 | 19.16 | -0.27 | -1.50% | 166 | 1,424 | 10.54% |
| SPY240816P00564000 | 2024-07-26 12:54PM EDT | 564.00 | 18.03 | 19.67 | 20.04 | -7.89 | -30.44% | 358 | 1,962 | 10.36% |
| SPY240816P00565000 | 2024-07-26 4:13PM EDT | 565.00 | 20.64 | 20.58 | 20.95 | -6.68 | -24.45% | 281 | 429 | 10.25% |
| SPY240816P00566000 | 2024-07-26 4:09PM EDT | 566.00 | 21.69 | 21.51 | 21.87 | +0.19 | +0.88% | 74 | 90 | 10.12% |
| SPY240816P00567000 | 2024-07-26 4:01PM EDT | 567.00 | 22.94 | 22.45 | 22.81 | -4.15 | -15.32% | 29 | 61 | 10.04% |
| SPY240816P00568000 | 2024-07-26 4:12PM EDT | 568.00 | 23.57 | 23.42 | 23.77 | -1.88 | -7.39% | 7 | 20 | 10.06% |
| SPY240816P00569000 | 2024-07-25 2:41PM EDT | 569.00 | 26.43 | 24.40 | 24.74 | 0.00 | - | 1,037 | 72 | 10.11% |
| SPY240816P00570000 | 2024-07-26 4:13PM EDT | 570.00 | 25.54 | 25.39 | 25.73 | -6.07 | -19.20% | 208 | 74 | 10.33% |
| SPY240816P00571000 | 2024-07-24 9:31AM EDT | 571.00 | 21.89 | 26.38 | 26.72 | 0.00 | - | 1 | 2 | 10.55% |
| SPY240816P00572000 | 2024-07-22 3:29PM EDT | 572.00 | 17.75 | 27.37 | 27.71 | 0.00 | - | 53 | 2 | 10.74% |
| SPY240816P00575000 | 2024-07-26 2:43PM EDT | 575.00 | 31.31 | 30.36 | 30.71 | -5.11 | -14.03% | 75 | 33 | 11.70% |
| SPY240816P00576000 | 2024-07-24 3:53PM EDT | 576.00 | 34.69 | 31.36 | 31.71 | 0.00 | - | 10 | 0 | 12.01% |
| SPY240816P00580000 | 2024-07-26 4:07PM EDT | 580.00 | 35.60 | 35.36 | 35.71 | -1.58 | -4.25% | 30 | 15 | 13.23% |
| SPY240816P00585000 | 2024-07-26 4:07PM EDT | 585.00 | 40.62 | 40.36 | 40.76 | +4.39 | +12.12% | 8 | 0 | 15.38% |
| SPY240816P00590000 | 2024-07-26 4:07PM EDT | 590.00 | 45.61 | 45.36 | 45.72 | +9.86 | +27.58% | 7 | 0 | 16.31% |
| SPY240816P00595000 | 2024-06-24 3:43PM EDT | 595.00 | 50.91 | 52.55 | 53.22 | 0.00 | - | 7 | 0 | 31.96% |
| SPY240816P00600000 | 2024-07-24 2:15PM EDT | 600.00 | 55.79 | 55.36 | 55.72 | 0.00 | - | 7 | 0 | 19.17% |
| SPY240816P00605000 | 2024-05-16 3:52PM EDT | 605.00 | 75.30 | 63.24 | 64.08 | 0.00 | - | 4 | 0 | 39.13% |
| SPY240816P00615000 | 2024-07-26 4:04PM EDT | 615.00 | 70.73 | 70.35 | 70.78 | -1.39 | -1.93% | 17 | 10 | 24.29% |
| SPY240816P00620000 | 2024-07-26 4:04PM EDT | 620.00 | 75.73 | 75.35 | 75.72 | +9.35 | +14.09% | 4 | 0 | 24.56% |
| SPY240816P00625000 | 2024-07-26 4:04PM EDT | 625.00 | 80.76 | 80.35 | 80.72 | +9.35 | +13.09% | 3 | 0 | 25.83% |
| SPY240816P00630000 | 2024-06-21 11:27AM EDT | 630.00 | 85.26 | 81.39 | 81.75 | 0.00 | - | 1 | 0 | 0.00% |
| SPY240816P00635000 | 2024-04-30 12:55PM EDT | 635.00 | 130.01 | 112.74 | 113.55 | 0.00 | - | 2 | 0 | 100.99% |
| SPY240816P00640000 | 2024-07-12 3:53PM EDT | 640.00 | 80.54 | 95.35 | 95.73 | 0.00 | - | 1 | 0 | 29.83% |
| SPY240816P00645000 | 2024-06-24 3:39PM EDT | 645.00 | 100.98 | 102.57 | 103.23 | 0.00 | - | 1 | 0 | 50.69% |
| SPY240816P00650000 | 2024-07-01 3:46PM EDT | 650.00 | 105.45 | 105.35 | 105.73 | 0.00 | - | 1 | 0 | 32.28% |
© 2024 Yahoo. All rights reserved.