Singapore markets open in 5 hours 25 minutes
Straits Times Index
3,289.42 -23.93 (-0.72%) S&P 500
5,303.27 +56.59 (+1.08%) Dow
39,862.87 +304.76 (+0.77%) Nasdaq
16,741.38 +230.20 (+1.39%) Bitcoin USD
65,995.13 +4,426.34 (+7.19%) CMC Crypto 200
1,384.28 +116.33 (+9.17%)
SPDR S&P 500 ETF Trust (SPY)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 03:35PM EDT. Market open.
Callsfor7 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240607C00350000 | 2024-05-15 1:15PM EDT | 350.00 | 180.09 | 180.26 | 180.51 | +11.44 | +6.78% | 25 | 5 | 87.26% |
| SPY240607C00370000 | 2024-05-15 1:15PM EDT | 370.00 | 160.17 | 160.37 | 160.63 | +18.33 | +12.92% | 25 | 1 | 78.37% |
| SPY240607C00375000 | 2024-05-09 11:09AM EDT | 375.00 | 145.98 | 155.38 | 155.63 | 0.00 | - | 5 | 5 | 75.92% |
| SPY240607C00380000 | 2024-04-30 11:11AM EDT | 380.00 | 129.70 | 150.39 | 150.64 | 0.00 | - | - | 0 | 73.54% |
| SPY240607C00395000 | 2024-04-29 1:20PM EDT | 395.00 | 117.59 | 135.47 | 135.71 | 0.00 | - | - | 1 | 66.93% |
| SPY240607C00400000 | 2024-05-09 10:21AM EDT | 400.00 | 119.60 | 130.50 | 130.74 | 0.00 | - | 2 | 2 | 64.78% |
| SPY240607C00405000 | 2024-05-06 10:04AM EDT | 405.00 | 111.38 | 125.52 | 125.76 | 0.00 | - | - | 1 | 62.56% |
| SPY240607C00420000 | 2024-05-13 12:46PM EDT | 420.00 | 102.88 | 110.57 | 110.79 | 0.00 | - | 20 | 21 | 55.77% |
| SPY240607C00430000 | 2024-05-14 10:15AM EDT | 430.00 | 93.45 | 100.65 | 100.88 | 0.00 | - | 3 | 5 | 51.71% |
| SPY240607C00435000 | 2024-05-14 12:41PM EDT | 435.00 | 87.70 | 95.67 | 95.89 | 0.00 | - | 10 | 9 | 50.20% |
| SPY240607C00440000 | 2024-05-14 11:46AM EDT | 440.00 | 82.86 | 90.69 | 90.95 | 0.00 | - | 1 | 59 | 48.23% |
| SPY240607C00445000 | 2024-05-15 1:35PM EDT | 445.00 | 85.50 | 85.72 | 85.94 | +7.52 | +9.64% | 3 | 4 | 45.81% |
| SPY240607C00450000 | 2024-05-13 3:15PM EDT | 450.00 | 72.94 | 80.75 | 80.97 | 0.00 | - | 43 | 57 | 43.64% |
| SPY240607C00455000 | 2024-05-10 1:56PM EDT | 455.00 | 67.60 | 75.75 | 75.98 | 0.00 | - | 2 | 14 | 41.36% |
| SPY240607C00460000 | 2024-05-14 11:53AM EDT | 460.00 | 63.18 | 70.80 | 71.02 | 0.00 | - | 1 | 35 | 39.22% |
| SPY240607C00465000 | 2024-05-10 3:52PM EDT | 465.00 | 58.21 | 65.83 | 66.06 | 0.00 | - | 34 | 32 | 37.07% |
| SPY240607C00470000 | 2024-05-10 12:51PM EDT | 470.00 | 52.72 | 60.85 | 61.07 | 0.00 | - | 2 | 120 | 34.77% |
| SPY240607C00475000 | 2024-05-14 11:52AM EDT | 475.00 | 48.35 | 55.94 | 56.10 | 0.00 | - | 1 | 14 | 32.54% |
| SPY240607C00476000 | 2024-05-01 2:32PM EDT | 476.00 | 30.26 | 54.96 | 55.08 | 0.00 | - | - | 18 | 31.98% |
| SPY240607C00477000 | 2024-04-29 2:32PM EDT | 477.00 | 36.35 | 54.00 | 54.12 | 0.00 | - | - | 50 | 31.68% |
| SPY240607C00478000 | 2024-04-29 3:00PM EDT | 478.00 | 35.50 | 52.97 | 53.11 | 0.00 | - | - | 50 | 31.17% |
| SPY240607C00479000 | 2024-04-29 1:29PM EDT | 479.00 | 35.75 | 52.01 | 52.13 | 0.00 | - | 14 | 13 | 30.77% |
| SPY240607C00480000 | 2024-05-15 1:02PM EDT | 480.00 | 50.57 | 50.96 | 51.18 | +7.62 | +17.74% | 14 | 86 | 30.51% |
| SPY240607C00481000 | 2024-05-13 1:29PM EDT | 481.00 | 42.10 | 50.06 | 50.18 | 0.00 | - | 1 | 6 | 30.03% |
| SPY240607C00482000 | 2024-05-07 2:36PM EDT | 482.00 | 37.58 | 48.98 | 49.21 | 0.00 | - | 1 | 85 | 29.67% |
| SPY240607C00483000 | 2024-05-09 10:40AM EDT | 483.00 | 38.61 | 48.03 | 48.15 | 0.00 | - | 1 | 64 | 28.94% |
| SPY240607C00484000 | 2024-05-07 9:44AM EDT | 484.00 | 36.65 | 47.03 | 47.15 | 0.00 | - | 2 | 6 | 28.46% |
| SPY240607C00485000 | 2024-05-10 12:49PM EDT | 485.00 | 38.15 | 46.05 | 46.17 | 0.00 | - | 1 | 70 | 28.06% |
| SPY240607C00486000 | 2024-05-15 11:02AM EDT | 486.00 | 43.26 | 45.03 | 45.15 | +6.42 | +17.43% | 1 | 34 | 27.50% |
| SPY240607C00487000 | 2024-05-03 9:38AM EDT | 487.00 | 26.99 | 44.12 | 44.25 | 0.00 | - | 1 | 74 | 27.41% |
| SPY240607C00488000 | 2024-05-02 10:16AM EDT | 488.00 | 19.53 | 43.13 | 43.26 | 0.00 | - | 2 | 135 | 26.96% |
| SPY240607C00489000 | 2024-05-13 9:50AM EDT | 489.00 | 34.82 | 42.10 | 42.23 | 0.00 | - | 1 | 6 | 26.36% |
| SPY240607C00490000 | 2024-05-15 11:11AM EDT | 490.00 | 39.80 | 41.12 | 41.26 | +6.45 | +19.34% | 1 | 100 | 25.98% |
| SPY240607C00491000 | 2024-05-14 2:34PM EDT | 491.00 | 34.10 | 40.05 | 40.28 | 0.00 | - | 2 | 48 | 25.56% |
| SPY240607C00492000 | 2024-05-14 3:52PM EDT | 492.00 | 36.68 | 39.19 | 39.32 | +2.60 | +7.63% | 1 | 38 | 25.21% |
| SPY240607C00492500 | 2024-05-07 2:03PM EDT | 492.50 | 28.50 | 38.66 | 38.79 | 0.00 | - | 7 | 25 | 24.86% |
| SPY240607C00493000 | 2024-05-10 3:38PM EDT | 493.00 | 30.65 | 38.13 | 38.25 | 0.00 | - | 2 | 52 | 24.46% |
| SPY240607C00494000 | 2024-05-07 11:05AM EDT | 494.00 | 27.79 | 37.19 | 37.30 | 0.00 | - | 5 | 11 | 24.15% |
| SPY240607C00495000 | 2024-05-15 3:07PM EDT | 495.00 | 36.05 | 36.15 | 36.35 | +5.30 | +17.24% | 57 | 92 | 23.83% |
| SPY240607C00496000 | 2024-05-14 1:52PM EDT | 496.00 | 27.87 | 35.19 | 35.31 | 0.00 | - | 9 | 45 | 23.19% |
| SPY240607C00497000 | 2024-05-14 3:02PM EDT | 497.00 | 28.92 | 34.25 | 34.37 | 0.00 | - | 1 | 72 | 22.89% |
| SPY240607C00497500 | 2024-05-02 12:41PM EDT | 497.50 | 13.10 | 33.76 | 33.89 | 0.00 | - | - | 1 | 22.71% |
| SPY240607C00498000 | 2024-05-15 3:07PM EDT | 498.00 | 33.08 | 33.29 | 33.40 | +4.72 | +16.64% | 5 | 45 | 22.49% |
| SPY240607C00499000 | 2024-05-15 12:56PM EDT | 499.00 | 31.84 | 32.30 | 32.41 | +6.78 | +27.06% | 1 | 84 | 22.01% |
| SPY240607C00500000 | 2024-05-15 2:18PM EDT | 500.00 | 31.13 | 31.32 | 31.45 | +4.86 | +18.50% | 32 | 449 | 21.63% |
| SPY240607C00501000 | 2024-05-15 10:12AM EDT | 501.00 | 27.79 | 30.36 | 30.48 | +5.01 | +21.99% | 2 | 353 | 21.21% |
| SPY240607C00502000 | 2024-05-15 1:29PM EDT | 502.00 | 29.17 | 29.38 | 29.51 | +4.78 | +19.60% | 6 | 103 | 20.79% |
| SPY240607C00502500 | 2024-05-15 2:08PM EDT | 502.50 | 29.03 | 28.86 | 29.08 | +5.04 | +21.01% | 1 | 139 | 20.74% |
| SPY240607C00503000 | 2024-05-15 3:16PM EDT | 503.00 | 28.39 | 28.42 | 28.54 | +4.93 | +21.01% | 8 | 100 | 20.36% |
| SPY240607C00504000 | 2024-05-15 11:56AM EDT | 504.00 | 26.39 | 27.47 | 27.58 | +3.83 | +16.98% | 3 | 278 | 19.95% |
| SPY240607C00505000 | 2024-05-15 12:19PM EDT | 505.00 | 25.72 | 26.51 | 26.62 | +4.47 | +21.04% | 22 | 235 | 19.54% |
| SPY240607C00506000 | 2024-05-15 2:59PM EDT | 506.00 | 25.52 | 25.57 | 25.69 | +7.55 | +42.01% | 10 | 515 | 19.21% |
| SPY240607C00507000 | 2024-05-15 2:08PM EDT | 507.00 | 24.70 | 24.61 | 24.71 | +6.45 | +35.34% | 2 | 332 | 18.73% |
| SPY240607C00507500 | 2024-05-14 2:44PM EDT | 507.50 | 19.25 | 24.16 | 24.28 | 0.00 | - | 4 | 644 | 18.65% |
| SPY240607C00508000 | 2024-05-15 1:29PM EDT | 508.00 | 23.44 | 23.67 | 23.77 | +4.60 | +24.42% | 2 | 727 | 18.35% |
| SPY240607C00509000 | 2024-05-15 3:08PM EDT | 509.00 | 22.56 | 22.71 | 22.83 | +6.57 | +41.09% | 23 | 732 | 17.96% |
| SPY240607C00510000 | 2024-05-15 3:00PM EDT | 510.00 | 21.58 | 21.80 | 21.90 | +4.41 | +25.68% | 51 | 1,351 | 17.59% |
| SPY240607C00511000 | 2024-05-15 2:59PM EDT | 511.00 | 20.83 | 20.88 | 20.98 | +5.60 | +36.77% | 14 | 662 | 17.23% |
| SPY240607C00512000 | 2024-05-15 1:10PM EDT | 512.00 | 19.53 | 19.93 | 20.04 | +3.89 | +24.87% | 40 | 493 | 16.82% |
| SPY240607C00512500 | 2024-05-15 3:16PM EDT | 512.50 | 19.40 | 19.47 | 19.58 | +4.18 | +27.46% | 6 | 398 | 16.63% |
| SPY240607C00513000 | 2024-05-15 2:19PM EDT | 513.00 | 19.05 | 19.02 | 19.12 | +4.62 | +32.02% | 16 | 237 | 16.43% |
| SPY240607C00514000 | 2024-05-15 2:16PM EDT | 514.00 | 17.96 | 18.12 | 18.22 | +6.16 | +52.20% | 18 | 600 | 16.09% |
| SPY240607C00515000 | 2024-05-15 2:55PM EDT | 515.00 | 17.13 | 17.23 | 17.32 | +4.08 | +31.26% | 176 | 1,638 | 15.73% |
| SPY240607C00516000 | 2024-05-15 2:43PM EDT | 516.00 | 16.20 | 16.37 | 16.45 | +3.80 | +30.65% | 286 | 1,072 | 15.42% |
| SPY240607C00517000 | 2024-05-15 1:42PM EDT | 517.00 | 15.16 | 15.42 | 15.63 | +3.54 | +30.46% | 180 | 1,108 | 15.20% |
| SPY240607C00517500 | 2024-05-15 1:13PM EDT | 517.50 | 15.00 | 15.05 | 15.14 | +4.00 | +36.36% | 14 | 917 | 14.91% |
| SPY240607C00518000 | 2024-05-15 3:14PM EDT | 518.00 | 14.57 | 14.60 | 14.68 | +3.86 | +36.04% | 78 | 2,016 | 14.68% |
| SPY240607C00519000 | 2024-05-15 3:15PM EDT | 519.00 | 13.67 | 13.75 | 13.83 | +3.74 | +37.66% | 49 | 1,320 | 14.36% |
| SPY240607C00520000 | 2024-05-15 3:16PM EDT | 520.00 | 12.95 | 12.94 | 13.01 | +3.65 | +39.25% | 376 | 2,667 | 14.08% |
| SPY240607C00521000 | 2024-05-15 2:33PM EDT | 521.00 | 11.94 | 12.14 | 12.20 | +3.47 | +40.97% | 73 | 1,972 | 13.79% |
| SPY240607C00522000 | 2024-05-15 3:11PM EDT | 522.00 | 11.38 | 11.34 | 11.40 | +3.63 | +46.84% | 250 | 1,544 | 13.50% |
| SPY240607C00523000 | 2024-05-15 2:59PM EDT | 523.00 | 10.51 | 10.59 | 10.64 | +3.32 | +46.18% | 150 | 887 | 13.25% |
| SPY240607C00524000 | 2024-05-15 2:50PM EDT | 524.00 | 9.63 | 9.82 | 9.87 | +2.99 | +45.03% | 218 | 935 | 12.96% |
| SPY240607C00525000 | 2024-05-15 3:10PM EDT | 525.00 | 9.04 | 9.09 | 9.14 | +2.93 | +47.95% | 6,761 | 6,732 | 12.71% |
| SPY240607C00526000 | 2024-05-15 2:46PM EDT | 526.00 | 8.33 | 8.38 | 8.44 | +2.78 | +50.09% | 538 | 2,244 | 12.48% |
| SPY240607C00527000 | 2024-05-15 2:35PM EDT | 527.00 | 7.60 | 7.73 | 7.76 | +2.57 | +51.09% | 492 | 5,128 | 12.25% |
| SPY240607C00527500 | 2024-05-15 2:25PM EDT | 527.50 | 7.50 | 7.43 | 7.46 | +2.70 | +56.25% | 336 | 283 | 12.19% |
| SPY240607C00528000 | 2024-05-15 3:10PM EDT | 528.00 | 7.06 | 7.10 | 7.12 | +2.32 | +48.95% | 664 | 416 | 12.05% |
| SPY240607C00529000 | 2024-05-15 3:17PM EDT | 529.00 | 6.51 | 6.48 | 6.50 | +2.28 | +53.90% | 496 | 184 | 11.85% |
| SPY240607C00530000 | 2024-05-15 3:15PM EDT | 530.00 | 5.87 | 5.89 | 5.91 | +2.17 | +58.65% | 7,544 | 7,692 | 11.66% |
| SPY240607C00531000 | 2024-05-15 3:18PM EDT | 531.00 | 5.36 | 5.35 | 5.37 | +2.06 | +62.42% | 734 | 2,472 | 11.51% |
| SPY240607C00535000 | 2024-05-15 3:18PM EDT | 535.00 | 3.49 | 3.49 | 3.51 | +1.46 | +71.57% | 2,007 | 4,510 | 10.98% |
| SPY240607C00540000 | 2024-05-15 3:18PM EDT | 540.00 | 1.84 | 1.84 | 1.85 | +0.86 | +86.87% | 2,431 | 6,460 | 10.43% |
| SPY240607C00545000 | 2024-05-15 3:19PM EDT | 545.00 | 0.88 | 0.87 | 0.88 | +0.46 | +109.52% | 1,497 | 2,696 | 10.08% |
| SPY240607C00550000 | 2024-05-15 3:14PM EDT | 550.00 | 0.39 | 0.38 | 0.40 | +0.20 | +105.26% | 1,095 | 2,298 | 10.00% |
| SPY240607C00555000 | 2024-05-15 3:15PM EDT | 555.00 | 0.18 | 0.18 | 0.19 | +0.08 | +80.00% | 210 | 1,018 | 10.18% |
| SPY240607C00560000 | 2024-05-15 2:06PM EDT | 560.00 | 0.10 | 0.09 | 0.10 | +0.04 | +66.67% | 263 | 495 | 10.60% |
| SPY240607C00565000 | 2024-05-15 1:05PM EDT | 565.00 | 0.06 | 0.06 | 0.07 | +0.02 | +50.00% | 5 | 660 | 11.43% |
| SPY240607C00570000 | 2024-05-15 1:59PM EDT | 570.00 | 0.05 | 0.04 | 0.05 | +0.02 | +66.67% | 4 | 258 | 12.21% |
| SPY240607C00575000 | 2024-05-15 1:16PM EDT | 575.00 | 0.04 | 0.03 | 0.04 | +0.02 | +100.00% | 10 | 116 | 13.09% |
| SPY240607C00580000 | 2024-05-15 1:16PM EDT | 580.00 | 0.03 | 0.02 | 0.03 | +0.02 | +200.00% | 30 | 107 | 13.87% |
| SPY240607C00585000 | 2024-05-15 1:18PM EDT | 585.00 | 0.03 | 0.02 | 0.03 | +0.01 | +50.00% | 3 | 47 | 14.94% |
| SPY240607C00590000 | 2024-05-15 3:18PM EDT | 590.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 6 | 8 | 15.43% |
| SPY240607C00600000 | 2024-05-15 12:18PM EDT | 600.00 | 0.02 | 0.01 | 0.02 | +0.01 | +100.00% | 15 | 57 | 17.58% |
Putsfor7 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240607P00350000 | 2024-05-15 9:34AM EDT | 350.00 | 0.02 | 0.01 | 0.02 | -0.01 | -33.33% | 123 | 452 | 51.95% |
| SPY240607P00355000 | 2024-05-15 9:59AM EDT | 355.00 | 0.02 | 0.02 | 0.03 | -0.01 | -33.33% | 297 | 5,063 | 52.34% |
| SPY240607P00360000 | 2024-05-14 12:03PM EDT | 360.00 | 0.03 | 0.02 | 0.03 | 0.00 | - | 51 | 61 | 50.78% |
| SPY240607P00365000 | 2024-05-13 3:29PM EDT | 365.00 | 0.04 | 0.02 | 0.03 | 0.00 | - | 1 | 93 | 50.00% |
| SPY240607P00370000 | 2024-05-15 9:30AM EDT | 370.00 | 0.03 | 0.02 | 0.03 | -0.01 | -25.00% | 100 | 30 | 48.05% |
| SPY240607P00375000 | 2024-05-15 9:42AM EDT | 375.00 | 0.03 | 0.03 | 0.04 | -0.01 | -25.00% | 21 | 150 | 47.85% |
| SPY240607P00380000 | 2024-05-13 3:52PM EDT | 380.00 | 0.05 | 0.03 | 0.04 | 0.00 | - | 5 | 678 | 46.09% |
| SPY240607P00385000 | 2024-05-15 10:04AM EDT | 385.00 | 0.04 | 0.03 | 0.04 | 0.00 | - | 8 | 41 | 44.34% |
| SPY240607P00390000 | 2024-05-15 10:16AM EDT | 390.00 | 0.04 | 0.04 | 0.05 | -0.01 | -20.00% | 51 | 283 | 43.75% |
| SPY240607P00395000 | 2024-05-15 10:05AM EDT | 395.00 | 0.04 | 0.04 | 0.05 | -0.02 | -33.33% | 1 | 82 | 41.99% |
| SPY240607P00400000 | 2024-05-14 11:00AM EDT | 400.00 | 0.07 | 0.04 | 0.05 | 0.00 | - | 3 | 141 | 40.43% |
| SPY240607P00405000 | 2024-05-15 10:16AM EDT | 405.00 | 0.05 | 0.05 | 0.06 | -0.02 | -28.57% | 134 | 3,454 | 39.45% |
| SPY240607P00410000 | 2024-05-15 11:03AM EDT | 410.00 | 0.05 | 0.05 | 0.06 | -0.02 | -28.57% | 1 | 77 | 37.89% |
| SPY240607P00415000 | 2024-05-15 11:05AM EDT | 415.00 | 0.06 | 0.06 | 0.07 | -0.02 | -25.00% | 1 | 699 | 36.82% |
| SPY240607P00420000 | 2024-05-15 1:22PM EDT | 420.00 | 0.06 | 0.06 | 0.07 | -0.01 | -14.29% | 9 | 28,193 | 35.16% |
| SPY240607P00425000 | 2024-05-14 3:44PM EDT | 425.00 | 0.09 | 0.07 | 0.08 | 0.00 | - | 1 | 432 | 34.08% |
| SPY240607P00430000 | 2024-05-14 9:40AM EDT | 430.00 | 0.07 | 0.07 | 0.08 | -0.03 | -30.00% | 10 | 64 | 32.42% |
| SPY240607P00435000 | 2024-05-15 2:42PM EDT | 435.00 | 0.08 | 0.07 | 0.08 | -0.02 | -20.00% | 11 | 2,040 | 30.76% |
| SPY240607P00440000 | 2024-05-15 11:48AM EDT | 440.00 | 0.08 | 0.08 | 0.09 | -0.02 | -20.00% | 105 | 740 | 29.59% |
| SPY240607P00445000 | 2024-05-15 11:30AM EDT | 445.00 | 0.09 | 0.08 | 0.09 | -0.02 | -18.18% | 19 | 855 | 27.93% |
| SPY240607P00450000 | 2024-05-15 2:04PM EDT | 450.00 | 0.09 | 0.09 | 0.10 | -0.02 | -18.18% | 149 | 890 | 26.66% |
| SPY240607P00455000 | 2024-05-15 2:04PM EDT | 455.00 | 0.10 | 0.10 | 0.11 | -0.05 | -33.33% | 72 | 1,077 | 25.39% |
| SPY240607P00460000 | 2024-05-15 3:15PM EDT | 460.00 | 0.11 | 0.11 | 0.12 | -0.03 | -21.43% | 399 | 1,500 | 24.02% |
| SPY240607P00465000 | 2024-05-15 3:16PM EDT | 465.00 | 0.12 | 0.12 | 0.13 | -0.05 | -27.78% | 89 | 1,434 | 22.63% |
| SPY240607P00470000 | 2024-05-15 2:30PM EDT | 470.00 | 0.14 | 0.14 | 0.15 | -0.04 | -22.22% | 346 | 1,275 | 21.41% |
| SPY240607P00475000 | 2024-05-15 2:06PM EDT | 475.00 | 0.16 | 0.15 | 0.16 | -0.05 | -23.81% | 39 | 3,556 | 19.92% |
| SPY240607P00476000 | 2024-05-15 1:42PM EDT | 476.00 | 0.16 | 0.15 | 0.17 | -0.06 | -27.27% | 74 | 233 | 19.78% |
| SPY240607P00477000 | 2024-05-15 11:57AM EDT | 477.00 | 0.18 | 0.16 | 0.17 | -0.11 | -37.93% | 13 | 157 | 19.43% |
| SPY240607P00478000 | 2024-05-15 2:15PM EDT | 478.00 | 0.17 | 0.16 | 0.18 | -0.07 | -29.17% | 31 | 683 | 19.26% |
| SPY240607P00479000 | 2024-05-15 2:15PM EDT | 479.00 | 0.18 | 0.17 | 0.18 | -0.08 | -30.77% | 74 | 384 | 18.92% |
| SPY240607P00480000 | 2024-05-15 2:57PM EDT | 480.00 | 0.19 | 0.18 | 0.19 | -0.09 | -32.14% | 439 | 3,589 | 18.75% |
| SPY240607P00481000 | 2024-05-15 12:23PM EDT | 481.00 | 0.19 | 0.18 | 0.19 | -0.14 | -42.42% | 2 | 139 | 18.41% |
| SPY240607P00482000 | 2024-05-15 2:01PM EDT | 482.00 | 0.20 | 0.19 | 0.20 | -0.09 | -31.03% | 156 | 501 | 18.21% |
| SPY240607P00483000 | 2024-05-15 2:03PM EDT | 483.00 | 0.21 | 0.20 | 0.20 | -0.10 | -32.26% | 102 | 1,373 | 17.87% |
| SPY240607P00484000 | 2024-05-15 3:16PM EDT | 484.00 | 0.20 | 0.20 | 0.21 | -0.11 | -34.38% | 13 | 352 | 17.65% |
| SPY240607P00485000 | 2024-05-15 3:15PM EDT | 485.00 | 0.22 | 0.21 | 0.22 | -0.11 | -33.33% | 249 | 775 | 17.43% |
| SPY240607P00486000 | 2024-05-15 12:23PM EDT | 486.00 | 0.22 | 0.22 | 0.22 | -0.13 | -37.14% | 56 | 386 | 17.09% |
| SPY240607P00487000 | 2024-05-15 12:26PM EDT | 487.00 | 0.23 | 0.22 | 0.24 | -0.13 | -36.11% | 45 | 366 | 16.99% |
| SPY240607P00488000 | 2024-05-15 2:55PM EDT | 488.00 | 0.24 | 0.23 | 0.25 | -0.15 | -38.46% | 156 | 606 | 16.75% |
| SPY240607P00489000 | 2024-05-15 3:16PM EDT | 489.00 | 0.25 | 0.25 | 0.26 | -0.16 | -39.02% | 33 | 3,804 | 16.50% |
| SPY240607P00490000 | 2024-05-15 3:06PM EDT | 490.00 | 0.27 | 0.26 | 0.27 | -0.17 | -38.64% | 214 | 9,766 | 16.26% |
| SPY240607P00491000 | 2024-05-15 3:01PM EDT | 491.00 | 0.28 | 0.27 | 0.28 | -0.17 | -37.78% | 294 | 3,157 | 15.99% |
| SPY240607P00492000 | 2024-05-15 1:41PM EDT | 492.00 | 0.30 | 0.28 | 0.29 | -0.18 | -37.50% | 61 | 393 | 15.74% |
| SPY240607P00492500 | 2024-05-15 3:15PM EDT | 492.50 | 0.30 | 0.29 | 0.29 | -0.19 | -38.78% | 377 | 483 | 15.55% |
| SPY240607P00493000 | 2024-05-15 1:58PM EDT | 493.00 | 0.32 | 0.29 | 0.30 | -0.19 | -37.25% | 98 | 518 | 15.47% |
| SPY240607P00494000 | 2024-05-15 3:18PM EDT | 494.00 | 0.31 | 0.31 | 0.32 | -0.23 | -41.07% | 133 | 714 | 15.28% |
| SPY240607P00495000 | 2024-05-15 3:01PM EDT | 495.00 | 0.34 | 0.32 | 0.33 | -0.25 | -42.37% | 732 | 5,522 | 15.00% |
| SPY240607P00496000 | 2024-05-15 3:15PM EDT | 496.00 | 0.35 | 0.34 | 0.35 | -0.26 | -42.62% | 70 | 488 | 14.80% |
| SPY240607P00497000 | 2024-05-15 2:59PM EDT | 497.00 | 0.38 | 0.36 | 0.37 | -0.27 | -41.54% | 336 | 1,251 | 14.58% |
| SPY240607P00497500 | 2024-05-15 3:07PM EDT | 497.50 | 0.39 | 0.37 | 0.38 | -0.28 | -41.79% | 53 | 498 | 14.47% |
| SPY240607P00498000 | 2024-05-15 3:18PM EDT | 498.00 | 0.39 | 0.38 | 0.39 | -0.32 | -43.84% | 134 | 878 | 14.36% |
| SPY240607P00499000 | 2024-05-15 3:16PM EDT | 499.00 | 0.41 | 0.40 | 0.41 | -0.32 | -43.84% | 79 | 932 | 14.11% |
| SPY240607P00500000 | 2024-05-15 3:12PM EDT | 500.00 | 0.44 | 0.43 | 0.44 | -0.38 | -46.91% | 1,207 | 3,578 | 13.93% |
| SPY240607P00501000 | 2024-05-15 3:02PM EDT | 501.00 | 0.48 | 0.46 | 0.47 | -0.39 | -44.83% | 59 | 905 | 13.73% |
| SPY240607P00502000 | 2024-05-15 3:05PM EDT | 502.00 | 0.51 | 0.48 | 0.50 | -0.41 | -44.57% | 323 | 800 | 13.53% |
| SPY240607P00502500 | 2024-05-15 1:15PM EDT | 502.50 | 0.54 | 0.50 | 0.51 | -0.70 | -56.45% | 71 | 397 | 13.38% |
| SPY240607P00503000 | 2024-05-15 2:59PM EDT | 503.00 | 0.53 | 0.52 | 0.53 | -0.48 | -47.52% | 47 | 3,523 | 13.29% |
| SPY240607P00504000 | 2024-05-15 3:19PM EDT | 504.00 | 0.56 | 0.56 | 0.57 | -0.50 | -47.17% | 600 | 2,182 | 13.11% |
| SPY240607P00505000 | 2024-05-15 3:19PM EDT | 505.00 | 0.60 | 0.59 | 0.60 | -0.57 | -48.72% | 11,860 | 11,949 | 12.85% |
| SPY240607P00506000 | 2024-05-15 2:50PM EDT | 506.00 | 0.68 | 0.63 | 0.65 | -0.56 | -45.16% | 438 | 1,299 | 12.68% |
| SPY240607P00507000 | 2024-05-15 2:59PM EDT | 507.00 | 0.71 | 0.68 | 0.70 | -0.66 | -48.18% | 224 | 1,708 | 12.50% |
| SPY240607P00507500 | 2024-05-15 12:56PM EDT | 507.50 | 0.78 | 0.70 | 0.71 | -0.63 | -44.68% | 35 | 1,170 | 12.33% |
| SPY240607P00508000 | 2024-05-15 3:14PM EDT | 508.00 | 0.75 | 0.73 | 0.74 | -0.73 | -49.32% | 644 | 1,541 | 12.24% |
| SPY240607P00509000 | 2024-05-15 2:57PM EDT | 509.00 | 0.82 | 0.79 | 0.81 | -0.78 | -48.75% | 2,195 | 1,183 | 12.10% |
| SPY240607P00510000 | 2024-05-15 3:18PM EDT | 510.00 | 0.86 | 0.85 | 0.86 | -0.89 | -50.86% | 2,853 | 3,044 | 11.85% |
| SPY240607P00511000 | 2024-05-15 3:09PM EDT | 511.00 | 0.94 | 0.93 | 0.94 | -0.94 | -50.00% | 544 | 2,065 | 11.70% |
| SPY240607P00512000 | 2024-05-15 3:14PM EDT | 512.00 | 1.01 | 0.99 | 1.01 | -1.02 | -50.25% | 570 | 2,435 | 11.48% |
| SPY240607P00512500 | 2024-05-15 2:51PM EDT | 512.50 | 1.09 | 1.05 | 1.06 | -1.03 | -48.58% | 450 | 2,383 | 11.42% |
| SPY240607P00513000 | 2024-05-15 3:18PM EDT | 513.00 | 1.08 | 1.07 | 1.09 | -1.13 | -51.13% | 341 | 4,542 | 11.28% |
| SPY240607P00514000 | 2024-05-15 3:19PM EDT | 514.00 | 1.18 | 1.17 | 1.18 | -1.23 | -50.41% | 1,284 | 2,167 | 11.08% |
| SPY240607P00515000 | 2024-05-15 3:19PM EDT | 515.00 | 1.28 | 1.27 | 1.29 | -1.35 | -51.14% | 1,149 | 2,677 | 10.92% |
| SPY240607P00516000 | 2024-05-15 3:17PM EDT | 516.00 | 1.40 | 1.39 | 1.40 | -1.44 | -50.70% | 958 | 1,284 | 10.72% |
| SPY240607P00517000 | 2024-05-15 2:41PM EDT | 517.00 | 1.59 | 1.50 | 1.52 | -1.51 | -48.71% | 653 | 2,207 | 10.53% |
| SPY240607P00517500 | 2024-05-15 2:54PM EDT | 517.50 | 1.64 | 1.58 | 1.60 | -1.55 | -48.59% | 282 | 1,026 | 10.47% |
| SPY240607P00518000 | 2024-05-15 3:18PM EDT | 518.00 | 1.67 | 1.65 | 1.67 | -1.68 | -50.15% | 720 | 1,528 | 10.38% |
| SPY240607P00519000 | 2024-05-15 2:53PM EDT | 519.00 | 1.90 | 1.81 | 1.82 | -1.76 | -48.09% | 323 | 1,715 | 10.19% |
| SPY240607P00520000 | 2024-05-15 3:16PM EDT | 520.00 | 2.01 | 2.00 | 2.01 | -1.96 | -49.37% | 2,751 | 4,546 | 10.07% |
| SPY240607P00521000 | 2024-05-15 3:12PM EDT | 521.00 | 2.20 | 2.17 | 2.19 | -2.12 | -49.07% | 574 | 1,386 | 9.88% |
| SPY240607P00522000 | 2024-05-15 2:58PM EDT | 522.00 | 2.47 | 2.38 | 2.40 | -2.21 | -47.22% | 355 | 2,045 | 9.71% |
| SPY240607P00523000 | 2024-05-15 3:17PM EDT | 523.00 | 2.62 | 2.60 | 2.62 | -2.45 | -48.32% | 544 | 4,249 | 9.53% |
| SPY240607P00524000 | 2024-05-15 3:17PM EDT | 524.00 | 2.90 | 2.87 | 2.89 | -2.64 | -47.65% | 1,006 | 2,335 | 9.40% |
| SPY240607P00525000 | 2024-05-15 3:20PM EDT | 525.00 | 3.16 | 3.15 | 3.17 | -2.76 | -46.31% | 1,672 | 2,126 | 9.24% |
| SPY240607P00526000 | 2024-05-15 3:10PM EDT | 526.00 | 3.52 | 3.47 | 3.48 | -2.68 | -43.23% | 3,343 | 1,174 | 9.09% |
| SPY240607P00527000 | 2024-05-15 3:19PM EDT | 527.00 | 3.82 | 3.80 | 3.82 | -3.17 | -45.35% | 792 | 320 | 8.94% |
| SPY240607P00527500 | 2024-05-15 2:37PM EDT | 527.50 | 4.15 | 3.97 | 3.99 | -2.96 | -41.63% | 167 | 101 | 8.84% |
| SPY240607P00528000 | 2024-05-15 3:14PM EDT | 528.00 | 4.22 | 4.16 | 4.18 | -3.04 | -41.87% | 313 | 237 | 8.77% |
| SPY240607P00529000 | 2024-05-15 3:17PM EDT | 529.00 | 4.58 | 4.56 | 4.59 | -3.40 | -42.61% | 396 | 4 | 8.64% |
| SPY240607P00530000 | 2024-05-15 3:18PM EDT | 530.00 | 5.03 | 5.01 | 5.03 | -3.48 | -40.89% | 601 | 322 | 8.50% |
| SPY240607P00531000 | 2024-05-15 3:01PM EDT | 531.00 | 5.63 | 5.49 | 5.51 | -5.56 | -49.69% | 173 | 4 | 8.37% |
| SPY240607P00535000 | 2024-05-15 2:29PM EDT | 535.00 | 7.86 | 7.62 | 7.79 | -4.49 | -36.36% | 930 | 22 | 7.82% |
| SPY240607P00540000 | 2024-05-15 3:10PM EDT | 540.00 | 11.39 | 11.24 | 11.42 | -5.26 | -31.59% | 322 | 842 | 6.90% |
| SPY240607P00550000 | 2024-05-15 10:34AM EDT | 550.00 | 23.27 | 20.83 | 21.02 | -6.77 | -22.54% | 2 | 5 | 8.62% |
| SPY240607P00555000 | 2024-05-15 3:08PM EDT | 555.00 | 26.10 | 25.80 | 26.01 | -7.46 | -22.23% | 36 | 10 | 10.13% |
© 2024 Yahoo. All rights reserved.