Singapore markets closed
Straits Times Index
3,292.69 +10.64 (+0.32%) S&P 500
5,116.17 +16.21 (+0.32%) Dow
38,386.09 +146.43 (+0.38%) Nasdaq
15,983.08 +55.18 (+0.35%) Bitcoin USD
62,955.66 -677.18 (-1.06%) CMC Crypto 200
1,276.16 -62.91 (-4.70%)
SPDR S&P 500 ETF Trust (SPY)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor24 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240524C00395000 | 2024-04-29 10:48AM EDT | 395.00 | 116.41 | 0.00 | 0.00 | 0.00 | - | 2 | 5 | 0.00% |
| SPY240524C00400000 | 2024-04-29 3:36PM EDT | 400.00 | 110.49 | 0.00 | 0.00 | 0.00 | - | 10 | 24 | 0.00% |
| SPY240524C00405000 | 2024-04-29 9:58AM EDT | 405.00 | 106.45 | 0.00 | 0.00 | 0.00 | - | 15 | 16 | 0.00% |
| SPY240524C00410000 | 2024-04-19 10:08AM EDT | 410.00 | 92.50 | 0.00 | 0.00 | 0.00 | - | 2 | 5 | 0.00% |
| SPY240524C00415000 | 2024-04-23 3:34PM EDT | 415.00 | 92.93 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| SPY240524C00420000 | 2024-04-22 10:23AM EDT | 420.00 | 79.38 | 0.00 | 0.00 | 0.00 | - | 50 | 52 | 0.00% |
| SPY240524C00425000 | 2024-04-24 10:25AM EDT | 425.00 | 84.08 | 0.00 | 0.00 | 0.00 | - | 1 | 63 | 0.00% |
| SPY240524C00430000 | 2024-04-19 4:00PM EDT | 430.00 | 68.00 | 0.00 | 0.00 | 0.00 | - | 3 | 4 | 0.00% |
| SPY240524C00435000 | 2024-04-26 12:04PM EDT | 435.00 | 75.73 | 0.00 | 0.00 | 0.00 | - | 5 | 15 | 0.00% |
| SPY240524C00440000 | 2024-04-29 9:50AM EDT | 440.00 | 71.77 | 0.00 | 0.00 | 0.00 | - | 12 | 17 | 0.00% |
| SPY240524C00445000 | 2024-04-29 9:58AM EDT | 445.00 | 66.76 | 0.00 | 0.00 | 0.00 | - | 15 | 26 | 0.00% |
| SPY240524C00450000 | 2024-04-29 3:36PM EDT | 450.00 | 60.86 | 0.00 | 0.00 | 0.00 | - | 10 | 44 | 0.00% |
| SPY240524C00455000 | 2024-04-25 3:04PM EDT | 455.00 | 50.90 | 0.00 | 0.00 | 0.00 | - | 5 | 18 | 0.00% |
| SPY240524C00460000 | 2024-04-29 1:27PM EDT | 460.00 | 52.62 | 0.00 | 0.00 | 0.00 | - | 8 | 25 | 0.00% |
| SPY240524C00465000 | 2024-04-29 11:55AM EDT | 465.00 | 46.96 | 0.00 | 0.00 | 0.00 | - | 1 | 153 | 0.00% |
| SPY240524C00470000 | 2024-04-29 1:44PM EDT | 470.00 | 42.90 | 0.00 | 0.00 | 0.00 | - | 15 | 72 | 0.00% |
| SPY240524C00475000 | 2024-04-29 9:51AM EDT | 475.00 | 37.32 | 0.00 | 0.00 | 0.00 | - | 1 | 91 | 0.00% |
| SPY240524C00480000 | 2024-04-26 3:45PM EDT | 480.00 | 31.95 | 0.00 | 0.00 | 0.00 | - | 36 | 90 | 0.00% |
| SPY240524C00482000 | 2024-04-25 3:18PM EDT | 482.00 | 25.98 | 0.00 | 0.00 | 0.00 | - | - | 40 | 0.00% |
| SPY240524C00483000 | 2024-04-29 1:27PM EDT | 483.00 | 30.47 | 0.00 | 0.00 | 0.00 | - | 2 | 71 | 0.00% |
| SPY240524C00484000 | 2024-04-24 12:42PM EDT | 484.00 | 24.45 | 0.00 | 0.00 | 0.00 | - | - | 53 | 0.00% |
| SPY240524C00485000 | 2024-04-29 9:51AM EDT | 485.00 | 27.94 | 0.00 | 0.00 | 0.00 | - | 1 | 132 | 0.00% |
| SPY240524C00486000 | 2024-04-23 12:56PM EDT | 486.00 | 24.27 | 0.00 | 0.00 | 0.00 | - | 64 | 212 | 0.00% |
| SPY240524C00487000 | 2024-04-29 11:14AM EDT | 487.00 | 26.26 | 0.00 | 0.00 | 0.00 | - | 200 | 213 | 0.00% |
| SPY240524C00488000 | 2024-04-23 12:15PM EDT | 488.00 | 22.67 | 0.00 | 0.00 | 0.00 | - | 30 | 28 | 0.00% |
| SPY240524C00489000 | 2024-04-23 10:53AM EDT | 489.00 | 21.39 | 0.00 | 0.00 | 0.00 | - | - | 4 | 0.00% |
| SPY240524C00490000 | 2024-04-29 2:25PM EDT | 490.00 | 23.61 | 0.00 | 0.00 | 0.00 | - | 36 | 1,173 | 0.00% |
| SPY240524C00491000 | 2024-04-29 1:46PM EDT | 491.00 | 23.26 | 0.00 | 0.00 | 0.00 | - | 1 | 12 | 0.00% |
| SPY240524C00492000 | 2024-04-29 1:35PM EDT | 492.00 | 22.39 | 0.00 | 0.00 | 0.00 | - | 1 | 29 | 0.00% |
| SPY240524C00493000 | 2024-04-29 11:14AM EDT | 493.00 | 20.95 | 0.00 | 0.00 | 0.00 | - | 201 | 232 | 0.00% |
| SPY240524C00494000 | 2024-04-29 4:12PM EDT | 494.00 | 20.39 | 0.00 | 0.00 | 0.00 | - | 4 | 319 | 0.00% |
| SPY240524C00495000 | 2024-04-29 3:01PM EDT | 495.00 | 18.45 | 0.00 | 0.00 | 0.00 | - | 62 | 1,214 | 0.00% |
| SPY240524C00496000 | 2024-04-29 9:38AM EDT | 496.00 | 18.82 | 0.00 | 0.00 | 0.00 | - | 2 | 271 | 0.00% |
| SPY240524C00497000 | 2024-04-29 3:01PM EDT | 497.00 | 16.80 | 0.00 | 0.00 | 0.00 | - | 8 | 552 | 0.00% |
| SPY240524C00498000 | 2024-04-29 9:33AM EDT | 498.00 | 17.64 | 0.00 | 0.00 | 0.00 | - | 1 | 666 | 0.00% |
| SPY240524C00499000 | 2024-04-29 3:52PM EDT | 499.00 | 15.66 | 0.00 | 0.00 | 0.00 | - | 4 | 769 | 0.00% |
| SPY240524C00500000 | 2024-04-29 3:30PM EDT | 500.00 | 14.32 | 0.00 | 0.00 | 0.00 | - | 23 | 1,040 | 0.00% |
| SPY240524C00501000 | 2024-04-29 3:33PM EDT | 501.00 | 13.59 | 0.00 | 0.00 | 0.00 | - | 10 | 2,428 | 0.00% |
| SPY240524C00502000 | 2024-04-29 3:09PM EDT | 502.00 | 12.52 | 0.00 | 0.00 | 0.00 | - | 5 | 1,040 | 0.00% |
| SPY240524C00503000 | 2024-04-29 3:36PM EDT | 503.00 | 12.04 | 0.00 | 0.00 | 0.00 | - | 19 | 1,208 | 0.00% |
| SPY240524C00504000 | 2024-04-29 3:03PM EDT | 504.00 | 11.15 | 0.00 | 0.00 | 0.00 | - | 1 | 1,297 | 0.00% |
| SPY240524C00505000 | 2024-04-29 4:09PM EDT | 505.00 | 11.58 | 0.00 | 0.00 | 0.00 | - | 375 | 1,083 | 0.00% |
| SPY240524C00506000 | 2024-04-29 3:59PM EDT | 506.00 | 10.81 | 0.00 | 0.00 | 0.00 | - | 32 | 847 | 0.00% |
| SPY240524C00507000 | 2024-04-29 3:57PM EDT | 507.00 | 10.00 | 0.00 | 0.00 | 0.00 | - | 449 | 941 | 0.00% |
| SPY240524C00508000 | 2024-04-29 4:14PM EDT | 508.00 | 9.57 | 0.00 | 0.00 | 0.00 | - | 95 | 1,843 | 0.00% |
| SPY240524C00509000 | 2024-04-29 4:04PM EDT | 509.00 | 9.02 | 0.00 | 0.00 | 0.00 | - | 477 | 975 | 0.00% |
| SPY240524C00510000 | 2024-04-29 4:14PM EDT | 510.00 | 8.31 | 0.00 | 0.00 | 0.00 | - | 850 | 2,006 | 0.00% |
| SPY240524C00511000 | 2024-04-29 4:00PM EDT | 511.00 | 7.90 | 0.00 | 0.00 | 0.00 | - | 334 | 591 | 0.20% |
| SPY240524C00512000 | 2024-04-29 4:13PM EDT | 512.00 | 7.16 | 0.00 | 0.00 | 0.00 | - | 530 | 834 | 0.39% |
| SPY240524C00513000 | 2024-04-29 3:58PM EDT | 513.00 | 6.51 | 0.00 | 0.00 | 0.00 | - | 110 | 921 | 0.78% |
| SPY240524C00514000 | 2024-04-29 3:59PM EDT | 514.00 | 6.06 | 0.00 | 0.00 | 0.00 | - | 78 | 1,096 | 0.78% |
| SPY240524C00515000 | 2024-04-29 4:09PM EDT | 515.00 | 5.57 | 0.00 | 0.00 | 0.00 | - | 398 | 1,403 | 0.78% |
| SPY240524C00516000 | 2024-04-29 3:59PM EDT | 516.00 | 5.10 | 0.00 | 0.00 | 0.00 | - | 69 | 1,136 | 0.78% |
| SPY240524C00517000 | 2024-04-29 3:59PM EDT | 517.00 | 4.61 | 0.00 | 0.00 | 0.00 | - | 139 | 1,281 | 1.56% |
| SPY240524C00518000 | 2024-04-29 3:59PM EDT | 518.00 | 4.14 | 0.00 | 0.00 | 0.00 | - | 152 | 1,419 | 1.56% |
| SPY240524C00519000 | 2024-04-29 3:59PM EDT | 519.00 | 3.74 | 0.00 | 0.00 | 0.00 | - | 154 | 822 | 1.56% |
| SPY240524C00520000 | 2024-04-29 4:02PM EDT | 520.00 | 3.52 | 0.00 | 0.00 | 0.00 | - | 1,321 | 4,342 | 1.56% |
| SPY240524C00521000 | 2024-04-29 3:59PM EDT | 521.00 | 3.08 | 0.00 | 0.00 | 0.00 | - | 248 | 1,119 | 1.56% |
| SPY240524C00522000 | 2024-04-29 4:00PM EDT | 522.00 | 2.85 | 0.00 | 0.00 | 0.00 | - | 363 | 1,199 | 1.56% |
| SPY240524C00523000 | 2024-04-29 4:00PM EDT | 523.00 | 2.52 | 0.00 | 0.00 | 0.00 | - | 312 | 1,873 | 1.56% |
| SPY240524C00524000 | 2024-04-29 4:01PM EDT | 524.00 | 2.24 | 0.00 | 0.00 | 0.00 | - | 743 | 1,120 | 3.13% |
| SPY240524C00525000 | 2024-04-29 4:01PM EDT | 525.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | 274 | 2,612 | 3.13% |
| SPY240524C00526000 | 2024-04-29 4:06PM EDT | 526.00 | 1.72 | 0.00 | 0.00 | 0.00 | - | 172 | 1,718 | 3.13% |
| SPY240524C00527000 | 2024-04-29 3:50PM EDT | 527.00 | 1.30 | 0.00 | 0.00 | 0.00 | - | 92 | 1,454 | 3.13% |
| SPY240524C00528000 | 2024-04-29 3:42PM EDT | 528.00 | 1.13 | 0.00 | 0.00 | 0.00 | - | 275 | 4,085 | 3.13% |
| SPY240524C00529000 | 2024-04-29 3:35PM EDT | 529.00 | 0.95 | 0.00 | 0.00 | 0.00 | - | 47 | 2,036 | 3.13% |
| SPY240524C00530000 | 2024-04-29 4:08PM EDT | 530.00 | 0.99 | 0.00 | 0.00 | 0.00 | - | 475 | 2,038 | 3.13% |
| SPY240524C00531000 | 2024-04-29 4:07PM EDT | 531.00 | 0.86 | 0.00 | 0.00 | 0.00 | - | 75 | 775 | 3.13% |
| SPY240524C00532000 | 2024-04-29 4:04PM EDT | 532.00 | 0.73 | 0.00 | 0.00 | 0.00 | - | 34 | 788 | 3.13% |
| SPY240524C00533000 | 2024-04-29 3:06PM EDT | 533.00 | 0.47 | 0.00 | 0.00 | 0.00 | - | 15 | 1,876 | 3.13% |
| SPY240524C00534000 | 2024-04-29 2:19PM EDT | 534.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 56 | 576 | 3.13% |
| SPY240524C00535000 | 2024-04-29 3:49PM EDT | 535.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 185 | 646 | 3.13% |
| SPY240524C00536000 | 2024-04-29 2:07PM EDT | 536.00 | 0.42 | 0.00 | 0.00 | 0.00 | - | 15 | 544 | 3.13% |
| SPY240524C00537000 | 2024-04-29 3:06PM EDT | 537.00 | 0.26 | 0.00 | 0.00 | 0.00 | - | 103 | 382 | 3.13% |
| SPY240524C00538000 | 2024-04-26 3:27PM EDT | 538.00 | 0.36 | 0.00 | 0.00 | 0.00 | - | 10 | 919 | 3.13% |
| SPY240524C00539000 | 2024-04-29 1:56PM EDT | 539.00 | 0.28 | 0.00 | 0.00 | 0.00 | - | 5 | 863 | 6.25% |
| SPY240524C00540000 | 2024-04-29 3:12PM EDT | 540.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 50 | 1,008 | 6.25% |
| SPY240524C00545000 | 2024-04-29 4:03PM EDT | 545.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 35 | 1,197 | 6.25% |
| SPY240524C00550000 | 2024-04-29 3:00PM EDT | 550.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 67 | 852 | 6.25% |
| SPY240524C00555000 | 2024-04-29 2:04PM EDT | 555.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 37 | 676 | 6.25% |
| SPY240524C00560000 | 2024-04-29 3:53PM EDT | 560.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 34 | 535 | 6.25% |
| SPY240524C00565000 | 2024-04-29 1:27PM EDT | 565.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 396 | 6.25% |
| SPY240524C00570000 | 2024-04-29 2:45PM EDT | 570.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2 | 64 | 6.25% |
| SPY240524C00575000 | 2024-04-29 12:12PM EDT | 575.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 6 | 17 | 12.50% |
| SPY240524C00580000 | 2024-04-25 10:32AM EDT | 580.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 162 | 12.50% |
| SPY240524C00585000 | 2024-04-19 11:00AM EDT | 585.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 15 | 12.50% |
| SPY240524C00590000 | 2024-04-22 12:02PM EDT | 590.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 530 | 12.50% |
| SPY240524C00595000 | 2024-04-15 9:30AM EDT | 595.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 11 | 12.50% |
| SPY240524C00600000 | 2024-04-25 12:04PM EDT | 600.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 7 | 22 | 12.50% |
Putsfor24 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240524P00395000 | 2024-04-29 3:58PM EDT | 395.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 23 | 85 | 25.00% |
| SPY240524P00400000 | 2024-04-29 3:36PM EDT | 400.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 36 | 386 | 25.00% |
| SPY240524P00405000 | 2024-04-29 12:09PM EDT | 405.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 20 | 12,528 | 12.50% |
| SPY240524P00410000 | 2024-04-29 9:35AM EDT | 410.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 1 | 936 | 12.50% |
| SPY240524P00415000 | 2024-04-26 3:30PM EDT | 415.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 9 | 1,888 | 12.50% |
| SPY240524P00420000 | 2024-04-29 3:35PM EDT | 420.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 8 | 1,135 | 12.50% |
| SPY240524P00425000 | 2024-04-29 12:50PM EDT | 425.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 201 | 1,838 | 12.50% |
| SPY240524P00430000 | 2024-04-29 11:54AM EDT | 430.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 124 | 1,938 | 12.50% |
| SPY240524P00435000 | 2024-04-29 2:58PM EDT | 435.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 4 | 1,104 | 12.50% |
| SPY240524P00440000 | 2024-04-29 2:49PM EDT | 440.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 34 | 510 | 12.50% |
| SPY240524P00445000 | 2024-04-29 4:13PM EDT | 445.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 4 | 1,381 | 12.50% |
| SPY240524P00450000 | 2024-04-29 3:36PM EDT | 450.00 | 0.26 | 0.00 | 0.00 | 0.00 | - | 382 | 1,756 | 12.50% |
| SPY240524P00455000 | 2024-04-29 3:52PM EDT | 455.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 603 | 2,709 | 12.50% |
| SPY240524P00460000 | 2024-04-29 3:55PM EDT | 460.00 | 0.34 | 0.00 | 0.00 | 0.00 | - | 101 | 1,786 | 6.25% |
| SPY240524P00465000 | 2024-04-29 3:59PM EDT | 465.00 | 0.39 | 0.00 | 0.00 | 0.00 | - | 534 | 3,099 | 6.25% |
| SPY240524P00470000 | 2024-04-29 3:55PM EDT | 470.00 | 0.49 | 0.00 | 0.00 | 0.00 | - | 431 | 2,178 | 6.25% |
| SPY240524P00475000 | 2024-04-29 3:59PM EDT | 475.00 | 0.63 | 0.00 | 0.00 | 0.00 | - | 409 | 13,972 | 6.25% |
| SPY240524P00480000 | 2024-04-29 3:51PM EDT | 480.00 | 0.89 | 0.00 | 0.00 | 0.00 | - | 713 | 5,909 | 6.25% |
| SPY240524P00481000 | 2024-04-29 3:38PM EDT | 481.00 | 0.98 | 0.00 | 0.00 | 0.00 | - | 214 | 1,178 | 6.25% |
| SPY240524P00482000 | 2024-04-29 3:07PM EDT | 482.00 | 1.22 | 0.00 | 0.00 | 0.00 | - | 44 | 737 | 6.25% |
| SPY240524P00483000 | 2024-04-29 3:36PM EDT | 483.00 | 1.14 | 0.00 | 0.00 | 0.00 | - | 130 | 722 | 6.25% |
| SPY240524P00484000 | 2024-04-29 3:41PM EDT | 484.00 | 1.19 | 0.00 | 0.00 | 0.00 | - | 98 | 969 | 3.13% |
| SPY240524P00485000 | 2024-04-29 4:00PM EDT | 485.00 | 1.12 | 0.00 | 0.00 | 0.00 | - | 452 | 2,017 | 3.13% |
| SPY240524P00486000 | 2024-04-29 3:49PM EDT | 486.00 | 1.35 | 0.00 | 0.00 | 0.00 | - | 134 | 714 | 3.13% |
| SPY240524P00487000 | 2024-04-29 3:59PM EDT | 487.00 | 1.31 | 0.00 | 0.00 | 0.00 | - | 58 | 1,138 | 3.13% |
| SPY240524P00488000 | 2024-04-29 3:43PM EDT | 488.00 | 1.54 | 0.00 | 0.00 | 0.00 | - | 167 | 1,330 | 3.13% |
| SPY240524P00489000 | 2024-04-29 4:00PM EDT | 489.00 | 1.46 | 0.00 | 0.00 | 0.00 | - | 162 | 3,056 | 3.13% |
| SPY240524P00490000 | 2024-04-29 3:55PM EDT | 490.00 | 1.61 | 0.00 | 0.00 | 0.00 | - | 872 | 7,094 | 3.13% |
| SPY240524P00491000 | 2024-04-29 3:52PM EDT | 491.00 | 1.79 | 0.00 | 0.00 | 0.00 | - | 239 | 1,043 | 3.13% |
| SPY240524P00492000 | 2024-04-29 4:00PM EDT | 492.00 | 1.79 | 0.00 | 0.00 | 0.00 | - | 304 | 1,656 | 3.13% |
| SPY240524P00493000 | 2024-04-29 3:04PM EDT | 493.00 | 2.38 | 0.00 | 0.00 | 0.00 | - | 805 | 1,545 | 3.13% |
| SPY240524P00494000 | 2024-04-29 3:42PM EDT | 494.00 | 2.28 | 0.00 | 0.00 | 0.00 | - | 315 | 2,753 | 3.13% |
| SPY240524P00495000 | 2024-04-29 4:10PM EDT | 495.00 | 2.23 | 0.00 | 0.00 | 0.00 | - | 3,307 | 13,458 | 3.13% |
| SPY240524P00496000 | 2024-04-29 3:52PM EDT | 496.00 | 2.53 | 0.00 | 0.00 | 0.00 | - | 348 | 1,682 | 3.13% |
| SPY240524P00497000 | 2024-04-29 3:53PM EDT | 497.00 | 2.69 | 0.00 | 0.00 | 0.00 | - | 1,487 | 1,535 | 3.13% |
| SPY240524P00498000 | 2024-04-29 4:00PM EDT | 498.00 | 2.70 | 0.00 | 0.00 | 0.00 | - | 258 | 1,206 | 1.56% |
| SPY240524P00499000 | 2024-04-29 3:59PM EDT | 499.00 | 2.90 | 0.00 | 0.00 | 0.00 | - | 452 | 2,245 | 1.56% |
| SPY240524P00500000 | 2024-04-29 4:10PM EDT | 500.00 | 3.15 | 0.00 | 0.00 | 0.00 | - | 675 | 9,853 | 1.56% |
| SPY240524P00501000 | 2024-04-29 4:00PM EDT | 501.00 | 3.30 | 0.00 | 0.00 | 0.00 | - | 137 | 1,058 | 1.56% |
| SPY240524P00502000 | 2024-04-29 4:13PM EDT | 502.00 | 3.55 | 0.00 | 0.00 | 0.00 | - | 162 | 1,108 | 1.56% |
| SPY240524P00503000 | 2024-04-29 3:25PM EDT | 503.00 | 4.30 | 0.00 | 0.00 | 0.00 | - | 1,074 | 2,169 | 1.56% |
| SPY240524P00504000 | 2024-04-29 3:58PM EDT | 504.00 | 4.18 | 0.00 | 0.00 | 0.00 | - | 107 | 1,538 | 0.78% |
| SPY240524P00505000 | 2024-04-29 4:12PM EDT | 505.00 | 4.36 | 0.00 | 0.00 | 0.00 | - | 254 | 1,659 | 0.78% |
| SPY240524P00506000 | 2024-04-29 3:50PM EDT | 506.00 | 5.03 | 0.00 | 0.00 | 0.00 | - | 99 | 770 | 0.78% |
| SPY240524P00507000 | 2024-04-29 4:05PM EDT | 507.00 | 4.99 | 0.00 | 0.00 | 0.00 | - | 121 | 869 | 0.78% |
| SPY240524P00508000 | 2024-04-29 4:00PM EDT | 508.00 | 5.25 | 0.00 | 0.00 | 0.00 | - | 381 | 1,238 | 0.39% |
| SPY240524P00509000 | 2024-04-29 4:12PM EDT | 509.00 | 5.72 | 0.00 | 0.00 | 0.00 | - | 380 | 896 | 0.20% |
| SPY240524P00510000 | 2024-04-29 4:14PM EDT | 510.00 | 6.17 | 0.00 | 0.00 | 0.00 | - | 2,201 | 2,208 | 0.03% |
| SPY240524P00511000 | 2024-04-29 4:06PM EDT | 511.00 | 6.55 | 0.00 | 0.00 | 0.00 | - | 65 | 554 | 0.00% |
| SPY240524P00512000 | 2024-04-29 4:13PM EDT | 512.00 | 6.97 | 0.00 | 0.00 | 0.00 | - | 105 | 1,096 | 0.00% |
| SPY240524P00513000 | 2024-04-29 1:17PM EDT | 513.00 | 7.70 | 0.00 | 0.00 | 0.00 | - | 10 | 820 | 0.00% |
| SPY240524P00514000 | 2024-04-29 3:03PM EDT | 514.00 | 9.25 | 0.00 | 0.00 | 0.00 | - | 24 | 1,107 | 0.00% |
| SPY240524P00515000 | 2024-04-29 4:01PM EDT | 515.00 | 8.55 | 0.00 | 0.00 | 0.00 | - | 113 | 378 | 0.00% |
| SPY240524P00516000 | 2024-04-29 10:18AM EDT | 516.00 | 9.25 | 0.00 | 0.00 | 0.00 | - | 3 | 773 | 0.00% |
| SPY240524P00517000 | 2024-04-29 12:55PM EDT | 517.00 | 9.90 | 0.00 | 0.00 | 0.00 | - | 16 | 132 | 0.00% |
| SPY240524P00518000 | 2024-04-29 10:43AM EDT | 518.00 | 10.52 | 0.00 | 0.00 | 0.00 | - | 21 | 264 | 0.00% |
| SPY240524P00519000 | 2024-04-26 2:29PM EDT | 519.00 | 12.18 | 0.00 | 0.00 | 0.00 | - | 2 | 461 | 0.00% |
| SPY240524P00520000 | 2024-04-29 3:59PM EDT | 520.00 | 11.74 | 0.00 | 0.00 | 0.00 | - | 54 | 571 | 0.00% |
| SPY240524P00521000 | 2024-04-29 9:53AM EDT | 521.00 | 13.24 | 0.00 | 0.00 | 0.00 | - | 20 | 232 | 0.00% |
| SPY240524P00522000 | 2024-04-29 12:48PM EDT | 522.00 | 13.21 | 0.00 | 0.00 | 0.00 | - | 51 | 379 | 0.00% |
| SPY240524P00523000 | 2024-04-24 12:52PM EDT | 523.00 | 19.52 | 0.00 | 0.00 | 0.00 | - | 1 | 300 | 0.00% |
| SPY240524P00524000 | 2024-04-29 9:42AM EDT | 524.00 | 15.36 | 0.00 | 0.00 | 0.00 | - | 4 | 110 | 0.00% |
| SPY240524P00525000 | 2024-04-29 3:59PM EDT | 525.00 | 15.59 | 0.00 | 0.00 | 0.00 | - | 11 | 87 | 0.00% |
| SPY240524P00526000 | 2024-04-25 1:58PM EDT | 526.00 | 22.75 | 0.00 | 0.00 | 0.00 | - | 2 | 1 | 0.00% |
| SPY240524P00527000 | 2024-04-24 9:42AM EDT | 527.00 | 20.25 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| SPY240524P00528000 | 2024-04-29 12:13PM EDT | 528.00 | 18.25 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| SPY240524P00529000 | 2024-04-23 10:47AM EDT | 529.00 | 24.70 | 0.00 | 0.00 | 0.00 | - | 64 | 0 | 0.00% |
| SPY240524P00530000 | 2024-04-29 3:09PM EDT | 530.00 | 22.01 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| SPY240524P00531000 | 2024-04-25 1:46PM EDT | 531.00 | 28.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPY240524P00532000 | 2024-04-25 1:58PM EDT | 532.00 | 28.48 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPY240524P00533000 | 2024-04-25 1:58PM EDT | 533.00 | 29.51 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPY240524P00534000 | 2024-04-12 12:39PM EDT | 534.00 | 23.89 | 0.00 | 0.00 | 0.00 | - | 127 | 0 | 0.00% |
| SPY240524P00535000 | 2024-04-29 9:59AM EDT | 535.00 | 25.50 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| SPY240524P00536000 | 2024-04-25 2:18PM EDT | 536.00 | 32.34 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| SPY240524P00537000 | 2024-04-18 9:38AM EDT | 537.00 | 37.01 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| SPY240524P00538000 | 2024-04-17 3:23PM EDT | 538.00 | 36.91 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPY240524P00539000 | 2024-04-10 2:42PM EDT | 539.00 | 25.30 | 0.00 | 0.00 | 0.00 | - | 511 | 0 | 0.00% |
| SPY240524P00540000 | 2024-04-16 3:59PM EDT | 540.00 | 36.55 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| SPY240524P00545000 | 2024-04-10 2:20PM EDT | 545.00 | 30.45 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SPY240524P00550000 | 2024-04-12 9:47AM EDT | 550.00 | 34.30 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| SPY240524P00555000 | 2024-04-26 12:18PM EDT | 555.00 | 46.36 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPY240524P00565000 | 2024-04-04 2:19PM EDT | 565.00 | 46.04 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.