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
68,833.76 +1,437.80 (+2.13%) CMC Crypto 200
1,390.12 +59.51 (+4.47%)
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:
Callsfor31 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY241031C00340000 | 2024-06-21 10:44AM EDT | 340.00 | 210.30 | 212.67 | 213.58 | 0.00 | - | 4 | 35 | 74.49% |
| SPY241031C00345000 | 2024-07-05 12:58PM EDT | 345.00 | 213.69 | 203.15 | 204.26 | 0.00 | - | 2 | 5 | 60.45% |
| SPY241031C00350000 | 2024-06-18 1:35PM EDT | 350.00 | 203.00 | 207.11 | 208.34 | 0.00 | - | - | 3 | 80.78% |
| SPY241031C00355000 | 2024-06-21 9:33AM EDT | 355.00 | 196.18 | 198.00 | 198.89 | 0.00 | - | 2 | 2 | 69.82% |
| SPY241031C00360000 | 2024-06-18 1:51PM EDT | 360.00 | 193.67 | 197.58 | 198.84 | 0.00 | - | 776 | 449 | 77.82% |
| SPY241031C00365000 | 2024-06-24 12:58PM EDT | 365.00 | 187.05 | 181.42 | 182.86 | 0.00 | - | 2 | 3 | 51.54% |
| SPY241031C00370000 | 2024-07-01 11:14AM EDT | 370.00 | 180.19 | 178.60 | 179.74 | 0.00 | - | 4 | 52 | 54.13% |
| SPY241031C00375000 | 2024-06-18 1:57PM EDT | 375.00 | 178.87 | 182.81 | 183.81 | 0.00 | - | - | 6 | 72.29% |
| SPY241031C00380000 | 2024-06-21 3:57PM EDT | 380.00 | 171.89 | 173.59 | 174.44 | 0.00 | - | 4 | 56 | 62.31% |
| SPY241031C00385000 | 2024-06-20 10:11AM EDT | 385.00 | 169.77 | 168.72 | 169.56 | 0.00 | - | 2 | 197 | 60.86% |
| SPY241031C00390000 | 2024-06-24 12:26PM EDT | 390.00 | 163.50 | 157.08 | 158.44 | 0.00 | - | 2 | 64 | 46.18% |
| SPY241031C00395000 | 2024-07-10 11:32AM EDT | 395.00 | 168.95 | 154.19 | 155.27 | 0.00 | - | 2 | 105 | 49.41% |
| SPY241031C00400000 | 2024-06-24 12:26PM EDT | 400.00 | 153.83 | 147.37 | 148.70 | 0.00 | - | 2 | 24 | 44.07% |
| SPY241031C00405000 | 2024-06-21 9:35AM EDT | 405.00 | 147.68 | 149.25 | 150.05 | 0.00 | - | 2 | 2 | 55.12% |
| SPY241031C00410000 | 2024-07-03 12:41PM EDT | 410.00 | 147.82 | 139.58 | 140.63 | 0.00 | - | 1 | 37 | 45.73% |
| SPY241031C00415000 | 2024-07-24 3:17PM EDT | 415.00 | 133.50 | 134.72 | 135.75 | 0.00 | - | 10 | 86 | 44.50% |
| SPY241031C00420000 | 2024-06-26 1:28PM EDT | 420.00 | 132.56 | 129.87 | 130.89 | 0.00 | - | 2 | 96 | 43.31% |
| SPY241031C00425000 | 2024-06-24 12:59PM EDT | 425.00 | 128.95 | 123.19 | 124.45 | 0.00 | - | 2 | 1 | 38.86% |
| SPY241031C00430000 | 2024-07-15 3:06PM EDT | 430.00 | 138.70 | 120.18 | 121.18 | 0.00 | - | 2 | 11 | 40.93% |
| SPY241031C00435000 | 2024-07-15 1:51PM EDT | 435.00 | 133.05 | 115.35 | 116.33 | 0.00 | - | 2 | 10 | 39.74% |
| SPY241031C00440000 | 2024-07-19 1:32PM EDT | 440.00 | 115.56 | 110.52 | 111.50 | 0.00 | - | 1 | 82 | 38.58% |
| SPY241031C00445000 | 2024-07-25 2:21PM EDT | 445.00 | 104.74 | 105.75 | 106.67 | 0.00 | - | 18 | 20 | 37.41% |
| SPY241031C00450000 | 2024-07-24 1:00PM EDT | 450.00 | 101.53 | 100.95 | 101.86 | 0.00 | - | 2 | 800 | 36.26% |
| SPY241031C00455000 | 2024-07-18 2:42PM EDT | 455.00 | 104.92 | 96.17 | 97.06 | 0.00 | - | 1 | 7 | 35.11% |
| SPY241031C00458000 | 2024-06-25 3:55PM EDT | 458.00 | 96.58 | 88.35 | 89.38 | 0.00 | - | - | 1 | 25.59% |
| SPY241031C00460000 | 2024-07-24 2:27PM EDT | 460.00 | 91.40 | 91.40 | 92.29 | 0.00 | - | 1 | 62 | 34.00% |
| SPY241031C00461000 | 2024-06-24 11:58AM EDT | 461.00 | 95.43 | 88.81 | 89.98 | 0.00 | - | 2 | 2 | 31.62% |
| SPY241031C00462000 | 2024-07-26 2:09PM EDT | 462.00 | 90.69 | 89.50 | 90.38 | +1.30 | +1.45% | 1 | 2 | 33.55% |
| SPY241031C00463000 | 2024-06-28 12:54PM EDT | 463.00 | 92.59 | 88.55 | 89.43 | 0.00 | - | 3 | 3 | 33.33% |
| SPY241031C00465000 | 2024-07-24 3:53PM EDT | 465.00 | 84.52 | 86.65 | 87.53 | 0.00 | - | 4 | 24 | 32.88% |
| SPY241031C00469000 | 2024-07-16 3:42PM EDT | 469.00 | 103.34 | 82.87 | 83.74 | 0.00 | - | - | 0 | 32.00% |
| SPY241031C00470000 | 2024-06-21 11:46AM EDT | 470.00 | 85.59 | 86.71 | 87.42 | 0.00 | - | 3 | 9 | 38.03% |
| SPY241031C00472000 | 2024-07-10 1:56PM EDT | 472.00 | 96.02 | 80.05 | 80.90 | 0.00 | - | - | 2 | 31.33% |
| SPY241031C00473000 | 2024-05-31 11:54AM EDT | 473.00 | 59.69 | 81.46 | 82.86 | 0.00 | - | 1 | 0 | 35.04% |
| SPY241031C00474000 | 2024-07-23 12:59PM EDT | 474.00 | 88.33 | 78.18 | 79.02 | 0.00 | - | 2 | 2 | 30.90% |
| SPY241031C00475000 | 2024-07-24 12:08PM EDT | 475.00 | 77.78 | 77.24 | 78.08 | 0.00 | - | 1 | 10 | 30.68% |
| SPY241031C00476000 | 2024-07-24 9:55AM EDT | 476.00 | 79.48 | 76.30 | 77.15 | 0.00 | - | 1 | 3 | 30.48% |
| SPY241031C00478000 | 2024-06-28 10:37AM EDT | 478.00 | 81.80 | 74.44 | 75.27 | 0.00 | - | 1 | 2 | 30.04% |
| SPY241031C00479000 | 2024-05-15 9:30AM EDT | 479.00 | 60.81 | 71.62 | 72.96 | 0.00 | - | - | 1 | 27.92% |
| SPY241031C00480000 | 2024-07-15 3:06PM EDT | 480.00 | 90.48 | 72.58 | 73.41 | 0.00 | - | 4 | 9 | 29.62% |
| SPY241031C00481000 | 2024-06-10 2:49PM EDT | 481.00 | 65.38 | 87.96 | 89.68 | 0.00 | - | 2 | 0 | 49.42% |
| SPY241031C00483000 | 2024-07-18 3:11PM EDT | 483.00 | 77.92 | 69.80 | 70.62 | 0.00 | - | 4 | 5 | 28.98% |
| SPY241031C00484000 | 2024-07-11 11:25AM EDT | 484.00 | 82.38 | 68.88 | 69.69 | 0.00 | - | 1 | 0 | 28.77% |
| SPY241031C00485000 | 2024-07-18 11:29AM EDT | 485.00 | 78.10 | 67.96 | 68.77 | 0.00 | - | 1 | 4 | 28.56% |
| SPY241031C00486000 | 2024-06-10 2:50PM EDT | 486.00 | 60.89 | 83.29 | 84.92 | 0.00 | - | - | 0 | 47.73% |
| SPY241031C00487000 | 2024-05-23 3:05PM EDT | 487.00 | 52.65 | 69.57 | 70.64 | 0.00 | - | 13 | 13 | 32.68% |
| SPY241031C00488000 | 2024-05-03 4:00PM EDT | 488.00 | 42.42 | 52.66 | 53.48 | 0.00 | - | 2 | 1 | 0.00% |
| SPY241031C00489000 | 2024-06-28 10:01AM EDT | 489.00 | 70.46 | 64.29 | 65.09 | 0.00 | - | 2 | 0 | 27.73% |
| SPY241031C00490000 | 2024-07-24 10:58AM EDT | 490.00 | 65.15 | 63.38 | 64.17 | 0.00 | - | 1 | 24 | 27.52% |
| SPY241031C00491000 | 2024-06-28 10:04AM EDT | 491.00 | 69.57 | 62.47 | 63.26 | 0.00 | - | 6 | 6 | 27.32% |
| SPY241031C00492000 | 2024-07-11 11:45AM EDT | 492.00 | 74.85 | 61.56 | 62.35 | 0.00 | - | - | 1 | 27.12% |
| SPY241031C00494000 | 2024-07-02 1:06PM EDT | 494.00 | 63.30 | 59.76 | 60.53 | 0.00 | - | 3 | 3 | 26.70% |
| SPY241031C00495000 | 2024-07-12 1:06PM EDT | 495.00 | 75.79 | 58.85 | 59.63 | 0.00 | - | 5 | 8 | 26.51% |
| SPY241031C00497000 | 2024-06-10 12:34PM EDT | 497.00 | 51.03 | 72.88 | 74.58 | 0.00 | - | - | 10 | 44.11% |
| SPY241031C00499000 | 2024-07-19 11:52AM EDT | 499.00 | 61.66 | 55.28 | 56.04 | 0.00 | - | 4 | 2 | 25.71% |
| SPY241031C00500000 | 2024-07-25 12:41PM EDT | 500.00 | 57.01 | 54.39 | 55.15 | 0.00 | - | 2 | 48 | 25.52% |
| SPY241031C00501000 | 2024-05-20 1:36PM EDT | 501.00 | 45.30 | 57.45 | 60.88 | 0.00 | - | 2 | 1 | 32.56% |
| SPY241031C00502000 | 2024-06-20 10:20AM EDT | 502.00 | 58.55 | 57.19 | 57.85 | 0.00 | - | - | 2 | 30.05% |
| SPY241031C00503000 | 2024-07-01 3:46PM EDT | 503.00 | 54.03 | 51.76 | 52.49 | 0.00 | - | 1 | 2 | 24.93% |
| SPY241031C00504000 | 2024-07-19 9:34AM EDT | 504.00 | 59.00 | 50.88 | 51.61 | 0.00 | - | 4 | 4 | 24.74% |
| SPY241031C00505000 | 2024-07-24 2:14PM EDT | 505.00 | 50.75 | 50.01 | 50.72 | 0.00 | - | 10 | 28 | 24.53% |
| SPY241031C00506000 | 2024-06-07 9:40AM EDT | 506.00 | 41.99 | 58.95 | 60.16 | 0.00 | - | 4 | 4 | 35.12% |
| SPY241031C00507000 | 2024-07-25 2:55PM EDT | 507.00 | 46.23 | 48.27 | 48.98 | 0.00 | - | 1 | 9 | 24.16% |
| SPY241031C00508000 | 2024-06-20 10:20AM EDT | 508.00 | 53.27 | 51.88 | 52.52 | 0.00 | - | 2 | 39 | 28.62% |
| SPY241031C00509000 | 2024-06-05 11:32AM EDT | 509.00 | 38.97 | 56.26 | 57.43 | 0.00 | - | 2 | 28 | 34.25% |
| SPY241031C00510000 | 2024-07-26 9:30AM EDT | 510.00 | 44.27 | 45.69 | 46.39 | -10.68 | -19.44% | 5 | 50 | 23.59% |
| SPY241031C00511000 | 2024-07-25 1:46PM EDT | 511.00 | 45.45 | 44.84 | 45.53 | 0.00 | - | 4 | 114 | 23.40% |
| SPY241031C00512000 | 2024-07-25 10:08AM EDT | 512.00 | 40.36 | 43.99 | 44.67 | 0.00 | - | 6 | 9 | 23.21% |
| SPY241031C00513000 | 2024-07-26 2:41PM EDT | 513.00 | 43.01 | 43.15 | 43.83 | -3.76 | -8.04% | 1 | 5 | 23.03% |
| SPY241031C00514000 | 2024-07-26 2:42PM EDT | 514.00 | 42.21 | 42.30 | 42.98 | -5.79 | -12.06% | 2 | 140 | 22.84% |
| SPY241031C00515000 | 2024-07-26 2:47PM EDT | 515.00 | 41.50 | 41.47 | 42.14 | +0.12 | +0.29% | 8 | 674 | 22.66% |
| SPY241031C00516000 | 2024-07-26 2:48PM EDT | 516.00 | 40.68 | 40.63 | 41.30 | -7.85 | -16.18% | 2 | 131 | 22.48% |
| SPY241031C00517000 | 2024-07-10 3:58PM EDT | 517.00 | 55.91 | 39.80 | 40.47 | 0.00 | - | 15 | 145 | 22.30% |
| SPY241031C00518000 | 2024-07-08 2:19PM EDT | 518.00 | 49.24 | 38.98 | 39.64 | 0.00 | - | 4 | 21 | 22.12% |
| SPY241031C00519000 | 2024-07-16 11:20AM EDT | 519.00 | 38.10 | 38.16 | 38.81 | -17.61 | -31.61% | 1 | 41 | 21.93% |
| SPY241031C00520000 | 2024-07-24 3:46PM EDT | 520.00 | 36.44 | 37.35 | 38.00 | 0.00 | - | 110 | 201 | 21.76% |
| SPY241031C00521000 | 2024-07-26 2:52PM EDT | 521.00 | 36.59 | 36.52 | 37.18 | +1.71 | +4.90% | 1 | 48 | 21.58% |
| SPY241031C00522000 | 2024-07-26 2:53PM EDT | 522.00 | 35.69 | 35.71 | 36.37 | -13.59 | -27.58% | 2 | 102 | 21.40% |
| SPY241031C00523000 | 2024-07-19 9:56AM EDT | 523.00 | 43.13 | 34.91 | 35.57 | 0.00 | - | 4 | 142 | 21.23% |
| SPY241031C00524000 | 2024-07-26 3:33PM EDT | 524.00 | 33.88 | 34.12 | 34.77 | +0.85 | +2.57% | 9 | 13 | 21.05% |
| SPY241031C00525000 | 2024-07-26 3:44PM EDT | 525.00 | 33.47 | 33.33 | 33.97 | +1.65 | +5.19% | 7 | 1,542 | 20.87% |
| SPY241031C00526000 | 2024-07-26 3:54PM EDT | 526.00 | 31.94 | 32.55 | 33.18 | +0.77 | +2.47% | 4 | 50 | 20.70% |
| SPY241031C00527000 | 2024-07-25 10:14AM EDT | 527.00 | 28.50 | 31.77 | 32.40 | 0.00 | - | 4 | 52 | 20.53% |
| SPY241031C00528000 | 2024-07-25 12:47PM EDT | 528.00 | 32.90 | 31.07 | 31.52 | 0.00 | - | 1 | 3,047 | 20.26% |
| SPY241031C00529000 | 2024-07-12 10:35AM EDT | 529.00 | 29.09 | 30.23 | 30.85 | -14.59 | -33.40% | 4 | 86 | 20.19% |
| SPY241031C00530000 | 2024-07-26 12:53PM EDT | 530.00 | 31.44 | 29.55 | 30.00 | +5.12 | +19.45% | 8 | 4,246 | 19.94% |
| SPY241031C00531000 | 2024-07-24 3:20PM EDT | 531.00 | 28.09 | 28.93 | 29.09 | 0.00 | - | 3 | 198 | 19.63% |
| SPY241031C00532000 | 2024-07-18 12:18PM EDT | 532.00 | 27.10 | 28.18 | 28.34 | -8.32 | -23.49% | 1 | 323 | 19.47% |
| SPY241031C00533000 | 2024-07-26 9:50AM EDT | 533.00 | 26.43 | 27.43 | 27.59 | +0.14 | +0.53% | 1 | 217 | 19.30% |
| SPY241031C00535000 | 2024-07-26 3:17PM EDT | 535.00 | 25.70 | 25.97 | 26.12 | +2.86 | +12.52% | 7 | 1,472 | 18.98% |
| SPY241031C00540000 | 2024-07-26 2:41PM EDT | 540.00 | 22.50 | 22.44 | 22.58 | +2.92 | +14.91% | 42 | 1,513 | 18.19% |
| SPY241031C00545000 | 2024-07-26 3:48PM EDT | 545.00 | 19.10 | 19.12 | 19.26 | +2.10 | +12.35% | 54 | 1,171 | 17.44% |
| SPY241031C00550000 | 2024-07-26 4:08PM EDT | 550.00 | 16.12 | 16.05 | 16.16 | +2.29 | +16.56% | 177 | 1,771 | 16.71% |
| SPY241031C00555000 | 2024-07-26 1:57PM EDT | 555.00 | 13.80 | 13.23 | 13.32 | +2.27 | +19.69% | 7 | 1,523 | 16.02% |
| SPY241031C00560000 | 2024-07-26 3:28PM EDT | 560.00 | 10.31 | 10.71 | 10.79 | +1.20 | +13.17% | 43 | 3,890 | 15.39% |
| SPY241031C00565000 | 2024-07-26 3:41PM EDT | 565.00 | 8.55 | 8.50 | 8.58 | +1.55 | +22.14% | 22 | 5,500 | 14.82% |
| SPY241031C00570000 | 2024-07-26 3:34PM EDT | 570.00 | 6.55 | 6.64 | 6.69 | +0.56 | +9.35% | 4 | 4,744 | 14.31% |
| SPY241031C00575000 | 2024-07-26 3:04PM EDT | 575.00 | 5.01 | 5.10 | 5.14 | +0.71 | +16.51% | 67 | 5,526 | 13.89% |
| SPY241031C00580000 | 2024-07-26 4:09PM EDT | 580.00 | 3.86 | 3.83 | 3.87 | +0.74 | +23.72% | 208 | 5,436 | 13.51% |
| SPY241031C00585000 | 2024-07-26 3:46PM EDT | 585.00 | 2.87 | 2.84 | 2.88 | -0.05 | -1.71% | 1,067 | 6,128 | 13.21% |
| SPY241031C00590000 | 2024-07-26 1:36PM EDT | 590.00 | 2.28 | 2.07 | 2.12 | +0.13 | +6.05% | 20 | 6,637 | 12.97% |
| SPY241031C00595000 | 2024-07-26 3:53PM EDT | 595.00 | 1.47 | 1.50 | 1.54 | -0.33 | -18.33% | 23 | 2,032 | 12.78% |
| SPY241031C00600000 | 2024-07-26 3:58PM EDT | 600.00 | 1.08 | 1.09 | 1.11 | +0.17 | +18.68% | 72 | 3,940 | 12.63% |
| SPY241031C00605000 | 2024-07-26 1:00PM EDT | 605.00 | 0.97 | 0.78 | 0.81 | +0.12 | +14.12% | 3 | 1,101 | 12.57% |
| SPY241031C00610000 | 2024-07-26 3:35PM EDT | 610.00 | 0.57 | 0.56 | 0.59 | -0.02 | -3.39% | 7 | 2,830 | 12.54% |
| SPY241031C00615000 | 2024-07-26 3:32PM EDT | 615.00 | 0.43 | 0.40 | 0.44 | -0.02 | -4.44% | 9 | 1,428 | 12.59% |
| SPY241031C00620000 | 2024-07-26 3:18PM EDT | 620.00 | 0.29 | 0.30 | 0.33 | +0.02 | +7.41% | 108 | 633 | 12.66% |
| SPY241031C00625000 | 2024-07-25 3:19PM EDT | 625.00 | 0.22 | 0.22 | 0.25 | 0.00 | - | 11 | 1,480 | 12.76% |
| SPY241031C00630000 | 2024-07-25 12:13PM EDT | 630.00 | 0.22 | 0.17 | 0.20 | +0.02 | +10.00% | 3 | 573 | 12.96% |
| SPY241031C00635000 | 2024-07-26 12:48PM EDT | 635.00 | 0.17 | 0.13 | 0.16 | +0.01 | +6.25% | 5 | 713 | 13.16% |
| SPY241031C00640000 | 2024-07-26 2:41PM EDT | 640.00 | 0.12 | 0.10 | 0.13 | 0.00 | - | 17 | 355 | 13.38% |
| SPY241031C00645000 | 2024-07-25 11:55AM EDT | 645.00 | 0.11 | 0.08 | 0.11 | 0.00 | - | 10 | 34 | 13.65% |
Putsfor31 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY241031P00340000 | 2024-07-26 10:23AM EDT | 340.00 | 0.39 | 0.34 | 0.36 | -0.01 | -2.50% | 3 | 484 | 40.31% |
| SPY241031P00345000 | 2024-07-19 12:09PM EDT | 345.00 | 0.40 | 0.36 | 0.38 | 0.00 | - | 3 | 287 | 39.45% |
| SPY241031P00350000 | 2024-07-26 11:58AM EDT | 350.00 | 0.41 | 0.39 | 0.41 | -0.09 | -18.00% | 377 | 1,402 | 38.75% |
| SPY241031P00355000 | 2024-07-01 2:38PM EDT | 355.00 | 0.39 | 0.42 | 0.44 | 0.00 | - | 5 | 171 | 38.01% |
| SPY241031P00360000 | 2024-07-24 10:09AM EDT | 360.00 | 0.47 | 0.45 | 0.47 | 0.00 | - | 3 | 462 | 37.23% |
| SPY241031P00365000 | 2024-07-22 9:34AM EDT | 365.00 | 0.51 | 0.48 | 0.51 | +0.04 | +8.51% | 7 | 25 | 36.56% |
| SPY241031P00370000 | 2024-07-25 10:03AM EDT | 370.00 | 0.73 | 0.52 | 0.54 | 0.00 | - | 5 | 127 | 35.77% |
| SPY241031P00375000 | 2024-07-22 3:43PM EDT | 375.00 | 0.47 | 0.55 | 0.58 | 0.00 | - | 1 | 33 | 35.03% |
| SPY241031P00380000 | 2024-07-26 2:34PM EDT | 380.00 | 0.64 | 0.59 | 0.62 | -0.01 | -1.54% | 37 | 289 | 34.29% |
| SPY241031P00385000 | 2024-07-24 11:11AM EDT | 385.00 | 0.69 | 0.63 | 0.66 | 0.00 | - | 20 | 477 | 33.52% |
| SPY241031P00390000 | 2024-07-25 10:19AM EDT | 390.00 | 0.98 | 0.68 | 0.70 | 0.00 | - | 1 | 6,044 | 32.74% |
| SPY241031P00395000 | 2024-07-25 3:31PM EDT | 395.00 | 0.87 | 0.72 | 0.75 | 0.00 | - | 21 | 810 | 32.01% |
| SPY241031P00400000 | 2024-07-25 3:57PM EDT | 400.00 | 1.02 | 0.77 | 0.80 | 0.00 | - | 388 | 9,992 | 31.25% |
| SPY241031P00405000 | 2024-07-24 11:11AM EDT | 405.00 | 0.89 | 0.83 | 0.86 | 0.00 | - | 20 | 270 | 30.54% |
| SPY241031P00410000 | 2024-07-26 12:48PM EDT | 410.00 | 0.96 | 0.89 | 0.92 | 0.00 | - | 5 | 4,780 | 29.80% |
| SPY241031P00415000 | 2024-07-26 10:50AM EDT | 415.00 | 1.00 | 0.95 | 0.98 | -0.28 | -21.87% | 5 | 257 | 29.04% |
| SPY241031P00420000 | 2024-07-26 12:48PM EDT | 420.00 | 1.01 | 1.01 | 1.05 | -0.13 | -11.40% | 10 | 216 | 28.31% |
| SPY241031P00425000 | 2024-07-26 1:35PM EDT | 425.00 | 1.13 | 1.09 | 1.12 | -0.07 | -5.83% | 1 | 162 | 27.55% |
| SPY241031P00430000 | 2024-07-26 3:05PM EDT | 430.00 | 1.29 | 1.17 | 1.21 | -0.02 | -1.53% | 5 | 631 | 26.86% |
| SPY241031P00435000 | 2024-07-25 2:21PM EDT | 435.00 | 1.50 | 1.26 | 1.30 | 0.00 | - | 14 | 357 | 26.14% |
| SPY241031P00440000 | 2024-07-26 9:35AM EDT | 440.00 | 1.62 | 1.36 | 1.40 | -0.28 | -14.74% | 1 | 1,484 | 25.42% |
| SPY241031P00445000 | 2024-07-26 12:48PM EDT | 445.00 | 1.46 | 1.48 | 1.51 | -0.27 | -15.61% | 7 | 2,675 | 24.70% |
| SPY241031P00450000 | 2024-07-26 1:35PM EDT | 450.00 | 1.69 | 1.60 | 1.64 | -0.12 | -6.63% | 21 | 3,137 | 24.02% |
| SPY241031P00455000 | 2024-07-25 3:38PM EDT | 455.00 | 2.12 | 1.75 | 1.78 | 0.00 | - | 6 | 930 | 23.32% |
| SPY241031P00458000 | 2024-07-23 4:05PM EDT | 458.00 | 1.38 | 1.84 | 1.87 | 0.00 | - | 26 | 420 | 22.90% |
| SPY241031P00459000 | 2024-07-25 12:03PM EDT | 459.00 | 2.11 | 1.87 | 1.90 | 0.00 | - | 2 | 114 | 22.76% |
| SPY241031P00460000 | 2024-07-26 4:14PM EDT | 460.00 | 1.93 | 1.90 | 1.95 | -0.69 | -26.34% | 12 | 1,056 | 22.67% |
| SPY241031P00461000 | 2024-07-15 10:40AM EDT | 461.00 | 1.14 | 1.94 | 1.97 | 0.00 | - | 1 | 298 | 22.50% |
| SPY241031P00462000 | 2024-07-25 10:03AM EDT | 462.00 | 2.75 | 1.97 | 2.01 | 0.00 | - | 2 | 303 | 22.38% |
| SPY241031P00463000 | 2024-07-25 9:43AM EDT | 463.00 | 2.56 | 2.01 | 2.04 | 0.00 | - | 7 | 302 | 22.22% |
| SPY241031P00464000 | 2024-07-23 1:46PM EDT | 464.00 | 1.54 | 2.05 | 2.08 | 0.00 | - | 3 | 776 | 22.10% |
| SPY241031P00465000 | 2024-07-26 12:24PM EDT | 465.00 | 2.10 | 2.08 | 2.12 | -0.07 | -3.23% | 1 | 1,266 | 21.97% |
| SPY241031P00466000 | 2024-07-09 12:26PM EDT | 466.00 | 1.43 | 2.12 | 2.16 | 0.00 | - | 10 | 205 | 21.84% |
| SPY241031P00467000 | 2024-07-25 11:30AM EDT | 467.00 | 2.53 | 2.16 | 2.20 | 0.00 | - | 36 | 673 | 21.70% |
| SPY241031P00468000 | 2024-07-22 2:50PM EDT | 468.00 | 1.70 | 2.20 | 2.24 | 0.00 | - | 2 | 2,883 | 21.57% |
| SPY241031P00469000 | 2024-07-10 3:00PM EDT | 469.00 | 1.44 | 2.25 | 2.29 | 0.00 | - | 1 | 898 | 21.45% |
| SPY241031P00470000 | 2024-07-26 1:00PM EDT | 470.00 | 2.24 | 2.29 | 2.32 | -0.57 | -20.28% | 5 | 7,367 | 21.30% |
| SPY241031P00471000 | 2024-07-24 11:30AM EDT | 471.00 | 2.52 | 2.33 | 2.37 | 0.00 | - | 2 | 556 | 21.17% |
| SPY241031P00472000 | 2024-07-25 9:46AM EDT | 472.00 | 3.04 | 2.38 | 2.41 | 0.00 | - | 2 | 130 | 21.03% |
| SPY241031P00473000 | 2024-07-25 10:09AM EDT | 473.00 | 3.48 | 2.42 | 2.46 | 0.00 | - | 3 | 776 | 20.91% |
| SPY241031P00474000 | 2024-07-25 10:09AM EDT | 474.00 | 3.53 | 2.47 | 2.51 | 0.00 | - | 3 | 813 | 20.78% |
| SPY241031P00475000 | 2024-07-25 2:25PM EDT | 475.00 | 2.93 | 2.52 | 2.56 | 0.00 | - | 30 | 936 | 20.66% |
| SPY241031P00476000 | 2024-07-26 3:57PM EDT | 476.00 | 2.67 | 2.57 | 2.61 | -1.12 | -29.55% | 10 | 42 | 20.52% |
| SPY241031P00477000 | 2024-07-25 10:13AM EDT | 477.00 | 3.85 | 2.62 | 2.66 | 0.00 | - | 4 | 136 | 20.39% |
| SPY241031P00478000 | 2024-07-25 12:11PM EDT | 478.00 | 2.95 | 2.68 | 2.71 | 0.00 | - | 2 | 109 | 20.25% |
| SPY241031P00479000 | 2024-07-26 3:03PM EDT | 479.00 | 2.95 | 2.74 | 2.77 | -0.70 | -19.18% | 8 | 20 | 20.14% |
| SPY241031P00480000 | 2024-07-26 3:08PM EDT | 480.00 | 3.00 | 2.79 | 2.83 | -0.64 | -17.58% | 119 | 3,782 | 20.01% |
| SPY241031P00481000 | 2024-07-25 9:58AM EDT | 481.00 | 3.73 | 2.85 | 2.89 | 0.00 | - | 6 | 370 | 19.89% |
| SPY241031P00482000 | 2024-07-11 11:12AM EDT | 482.00 | 1.89 | 2.91 | 2.95 | 0.00 | - | 1 | 366 | 19.76% |
| SPY241031P00483000 | 2024-07-24 12:30PM EDT | 483.00 | 3.32 | 2.96 | 3.02 | 0.00 | - | 1 | 402 | 19.65% |
| SPY241031P00484000 | 2024-07-25 10:03AM EDT | 484.00 | 4.20 | 3.02 | 3.09 | 0.00 | - | 40 | 158 | 19.54% |
| SPY241031P00485000 | 2024-07-26 3:40PM EDT | 485.00 | 3.24 | 3.09 | 3.14 | -0.25 | -7.16% | 3 | 1,100 | 19.38% |
| SPY241031P00486000 | 2024-07-25 9:58AM EDT | 486.00 | 4.13 | 3.15 | 3.22 | 0.00 | - | 2 | 591 | 19.28% |
| SPY241031P00487000 | 2024-07-25 2:06PM EDT | 487.00 | 3.57 | 3.22 | 3.29 | 0.00 | - | 9 | 37 | 19.16% |
| SPY241031P00488000 | 2024-07-26 3:03PM EDT | 488.00 | 3.57 | 3.29 | 3.36 | -0.88 | -19.78% | 11 | 151 | 19.03% |
| SPY241031P00489000 | 2024-07-24 4:01PM EDT | 489.00 | 4.28 | 3.36 | 3.43 | 0.00 | - | 4 | 320 | 18.90% |
| SPY241031P00490000 | 2024-07-26 3:41PM EDT | 490.00 | 3.60 | 3.44 | 3.50 | -0.99 | -21.57% | 8 | 720 | 18.77% |
| SPY241031P00491000 | 2024-07-26 12:40PM EDT | 491.00 | 3.46 | 3.51 | 3.58 | -1.11 | -24.29% | 10 | 246 | 18.65% |
| SPY241031P00492000 | 2024-07-25 2:21PM EDT | 492.00 | 4.07 | 3.59 | 3.66 | 0.00 | - | 12 | 32 | 18.52% |
| SPY241031P00493000 | 2024-07-25 3:31PM EDT | 493.00 | 4.13 | 3.67 | 3.74 | 0.00 | - | 6 | 328 | 18.40% |
| SPY241031P00494000 | 2024-07-26 9:31AM EDT | 494.00 | 4.41 | 3.75 | 3.83 | +0.60 | +15.75% | 2 | 18 | 18.28% |
| SPY241031P00495000 | 2024-07-26 1:00PM EDT | 495.00 | 3.77 | 3.85 | 3.91 | -0.62 | -14.12% | 7 | 2,849 | 18.15% |
| SPY241031P00496000 | 2024-07-26 3:31PM EDT | 496.00 | 4.11 | 3.93 | 4.00 | -0.19 | -4.42% | 5 | 243 | 18.03% |
| SPY241031P00497000 | 2024-07-26 12:08PM EDT | 497.00 | 3.97 | 4.02 | 4.10 | -0.66 | -14.25% | 2 | 30 | 17.92% |
| SPY241031P00498000 | 2024-07-25 12:11PM EDT | 498.00 | 4.24 | 4.11 | 4.19 | -0.21 | -4.72% | 1 | 120 | 17.79% |
| SPY241031P00499000 | 2024-07-26 12:18PM EDT | 499.00 | 4.20 | 4.21 | 4.29 | -0.12 | -2.78% | 1 | 57 | 17.67% |
| SPY241031P00500000 | 2024-07-26 1:25PM EDT | 500.00 | 4.46 | 4.32 | 4.38 | -1.37 | -23.50% | 216 | 6,416 | 17.54% |
| SPY241031P00501000 | 2024-07-25 1:23PM EDT | 501.00 | 4.60 | 4.42 | 4.49 | 0.00 | - | 4 | 542 | 17.43% |
| SPY241031P00502000 | 2024-07-24 12:07PM EDT | 502.00 | 4.98 | 4.52 | 4.60 | 0.00 | - | 188 | 417 | 17.31% |
| SPY241031P00503000 | 2024-07-26 9:55AM EDT | 503.00 | 5.20 | 4.62 | 4.71 | +0.03 | +0.58% | 2 | 419 | 17.19% |
| SPY241031P00504000 | 2024-07-26 12:20PM EDT | 504.00 | 4.70 | 4.74 | 4.82 | -1.21 | -20.47% | 2 | 374 | 17.07% |
| SPY241031P00505000 | 2024-07-26 4:03PM EDT | 505.00 | 4.96 | 4.86 | 4.93 | -1.66 | -25.08% | 8 | 4,494 | 16.94% |
| SPY241031P00506000 | 2024-07-26 12:26PM EDT | 506.00 | 4.91 | 4.98 | 5.05 | -0.33 | -6.30% | 1 | 1,263 | 16.82% |
| SPY241031P00507000 | 2024-07-25 3:52PM EDT | 507.00 | 6.27 | 5.09 | 5.17 | 0.00 | - | 3 | 327 | 16.70% |
| SPY241031P00508000 | 2024-07-26 3:59PM EDT | 508.00 | 5.31 | 5.22 | 5.31 | -1.66 | -23.82% | 53 | 219 | 16.60% |
| SPY241031P00509000 | 2024-07-25 10:31AM EDT | 509.00 | 6.61 | 5.35 | 5.43 | 0.00 | - | 7 | 358 | 16.46% |
| SPY241031P00510000 | 2024-07-26 4:13PM EDT | 510.00 | 5.49 | 5.49 | 5.56 | -0.49 | -8.19% | 139 | 5,782 | 16.34% |
| SPY241031P00511000 | 2024-07-24 2:25PM EDT | 511.00 | 6.29 | 5.62 | 5.71 | +0.06 | +0.96% | 1 | 1,093 | 16.23% |
| SPY241031P00512000 | 2024-07-25 12:23PM EDT | 512.00 | 5.69 | 5.77 | 5.84 | 0.00 | - | 2 | 573 | 16.10% |
| SPY241031P00513000 | 2024-07-24 11:19AM EDT | 513.00 | 6.11 | 5.90 | 5.99 | 0.00 | - | 3 | 128 | 15.99% |
| SPY241031P00514000 | 2024-07-25 12:29PM EDT | 514.00 | 5.96 | 6.05 | 6.14 | 0.00 | - | 24 | 283 | 15.87% |
| SPY241031P00515000 | 2024-07-26 12:43PM EDT | 515.00 | 6.70 | 6.22 | 6.29 | -1.43 | -17.59% | 20 | 5,438 | 15.74% |
| SPY241031P00516000 | 2024-07-25 1:53PM EDT | 516.00 | 6.62 | 6.37 | 6.46 | 0.00 | - | 2 | 64 | 15.63% |
| SPY241031P00517000 | 2024-07-26 9:35AM EDT | 517.00 | 7.42 | 6.53 | 6.63 | -1.06 | -12.50% | 2 | 263 | 15.52% |
| SPY241031P00518000 | 2024-07-26 3:02PM EDT | 518.00 | 7.16 | 6.71 | 6.80 | -1.60 | -18.26% | 7 | 546 | 15.40% |
| SPY241031P00519000 | 2024-07-24 4:01PM EDT | 519.00 | 8.28 | 6.87 | 6.98 | 0.00 | - | 11 | 255 | 15.29% |
| SPY241031P00520000 | 2024-07-26 3:38PM EDT | 520.00 | 7.26 | 7.06 | 7.13 | -1.69 | -18.88% | 158 | 4,019 | 15.14% |
| SPY241031P00521000 | 2024-07-25 10:50AM EDT | 521.00 | 8.44 | 7.23 | 7.34 | 0.00 | - | 1 | 108 | 15.05% |
| SPY241031P00522000 | 2024-07-25 3:51PM EDT | 522.00 | 9.08 | 7.42 | 7.53 | 0.00 | - | 1 | 107 | 14.93% |
| SPY241031P00523000 | 2024-07-25 10:13AM EDT | 523.00 | 10.45 | 7.62 | 7.72 | 0.00 | - | 2 | 592 | 14.80% |
| SPY241031P00524000 | 2024-07-25 10:19AM EDT | 524.00 | 10.10 | 7.82 | 7.92 | 0.00 | - | 1 | 681 | 14.68% |
| SPY241031P00525000 | 2024-07-26 4:14PM EDT | 525.00 | 8.08 | 8.03 | 8.11 | -2.25 | -21.78% | 9 | 2,486 | 14.55% |
| SPY241031P00526000 | 2024-07-26 9:32AM EDT | 526.00 | 9.42 | 8.23 | 8.35 | +1.39 | +17.31% | 1 | 344 | 14.45% |
| SPY241031P00527000 | 2024-07-26 3:40PM EDT | 527.00 | 8.74 | 8.45 | 8.55 | +0.18 | +2.10% | 1 | 917 | 14.31% |
| SPY241031P00528000 | 2024-07-25 3:55PM EDT | 528.00 | 8.88 | 8.68 | 8.78 | -1.96 | -18.08% | 1 | 5,561 | 14.20% |
| SPY241031P00529000 | 2024-07-26 12:43PM EDT | 529.00 | 9.34 | 8.91 | 9.01 | -2.35 | -20.10% | 6 | 589 | 14.07% |
| SPY241031P00530000 | 2024-07-26 4:11PM EDT | 530.00 | 9.20 | 9.16 | 9.24 | -2.92 | -24.09% | 122 | 6,360 | 13.94% |
| SPY241031P00531000 | 2024-07-26 2:19PM EDT | 531.00 | 9.57 | 9.40 | 9.49 | -2.15 | -18.34% | 15 | 696 | 13.83% |
| SPY241031P00532000 | 2024-07-26 2:19PM EDT | 532.00 | 9.63 | 9.64 | 9.75 | +0.30 | +3.22% | 32 | 1,207 | 13.71% |
| SPY241031P00533000 | 2024-07-26 2:51PM EDT | 533.00 | 10.13 | 9.90 | 10.01 | -2.64 | -20.67% | 1 | 871 | 13.59% |
| SPY241031P00535000 | 2024-07-26 4:03PM EDT | 535.00 | 10.55 | 10.45 | 10.54 | -2.70 | -20.38% | 208 | 2,007 | 13.33% |
| SPY241031P00540000 | 2024-07-26 3:41PM EDT | 540.00 | 12.64 | 11.95 | 12.03 | -2.25 | -15.11% | 213 | 4,145 | 12.69% |
| SPY241031P00545000 | 2024-07-26 3:08PM EDT | 545.00 | 14.25 | 13.69 | 13.77 | -3.16 | -18.15% | 77 | 4,776 | 12.05% |
| SPY241031P00550000 | 2024-07-26 3:36PM EDT | 550.00 | 15.95 | 15.70 | 15.85 | -3.71 | -18.87% | 223 | 3,854 | 11.45% |
| SPY241031P00555000 | 2024-07-26 2:21PM EDT | 555.00 | 18.21 | 18.02 | 18.18 | -3.29 | -15.30% | 48 | 1,375 | 10.78% |
| SPY241031P00560000 | 2024-07-26 2:19PM EDT | 560.00 | 20.90 | 20.46 | 21.13 | -2.31 | -9.95% | 16 | 1,612 | 10.36% |
| SPY241031P00565000 | 2024-07-26 3:13PM EDT | 565.00 | 24.21 | 23.54 | 24.23 | -1.01 | -4.00% | 19 | 680 | 9.69% |
| SPY241031P00570000 | 2024-07-26 2:28PM EDT | 570.00 | 27.17 | 27.06 | 27.79 | +0.82 | +3.11% | 8 | 197 | 9.06% |
| SPY241031P00575000 | 2024-07-25 10:16AM EDT | 575.00 | 36.52 | 31.03 | 31.78 | 0.00 | - | 100 | 118 | 8.47% |
| SPY241031P00580000 | 2024-07-25 3:37PM EDT | 580.00 | 38.00 | 35.41 | 36.15 | 0.00 | - | 2 | 12 | 7.94% |
| SPY241031P00585000 | 2024-07-25 10:11AM EDT | 585.00 | 41.65 | 40.16 | 40.92 | -5.57 | -11.80% | 3 | 2 | 7.97% |
| SPY241031P00590000 | 2024-07-23 11:22AM EDT | 590.00 | 32.38 | 45.15 | 45.92 | 0.00 | - | 2 | 5 | 8.72% |
| SPY241031P00595000 | 2024-07-22 12:29PM EDT | 595.00 | 42.71 | 50.15 | 50.93 | 0.00 | - | 4 | 0 | 9.50% |
| SPY241031P00600000 | 2024-07-25 9:46AM EDT | 600.00 | 59.00 | 55.15 | 55.93 | 0.00 | - | 5 | 0 | 10.23% |
| SPY241031P00620000 | 2024-05-13 9:46AM EDT | 620.00 | 98.74 | 77.61 | 79.08 | 0.00 | - | 1 | 0 | 21.02% |
© 2024 Yahoo. All rights reserved.