Singapore markets closed
Straits Times Index
3,176.51 -11.15 (-0.35%) Nikkei
37,068.35 -1,011.35 (-2.66%) Hang Seng
16,224.14 -161.73 (-0.99%) FTSE 100
7,895.20 +18.15 (+0.23%) Bitcoin USD
64,514.04 +811.65 (+1.27%) CMC Crypto 200
1,375.21 +62.59 (+5.01%)
SPDR S&P 500 ETF Trust (SPY)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 11:42AM EDT. Market open.
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240621C00180000 | 2024-04-19 11:14AM EDT | 180.00 | 320.43 | 319.20 | 320.03 | -14.34 | -4.28% | 2 | 277 | 127.25% |
| SPY240621C00185000 | 2024-04-15 9:59AM EDT | 185.00 | 331.80 | 314.13 | 314.92 | 0.00 | - | 2 | 60 | 122.90% |
| SPY240621C00190000 | 2024-04-16 9:37AM EDT | 190.00 | 315.82 | 309.20 | 310.01 | 0.00 | - | 8 | 294 | 120.85% |
| SPY240621C00195000 | 2024-04-15 10:19AM EDT | 195.00 | 320.26 | 304.25 | 305.06 | 0.00 | - | 4 | 705 | 118.46% |
| SPY240621C00200000 | 2024-04-18 10:56AM EDT | 200.00 | 305.70 | 299.38 | 300.20 | 0.00 | - | 5 | 517 | 117.04% |
| SPY240621C00205000 | 2024-04-16 9:33AM EDT | 205.00 | 302.06 | 294.35 | 295.15 | 0.00 | - | 2 | 352 | 113.72% |
| SPY240621C00210000 | 2024-04-15 9:52AM EDT | 210.00 | 307.10 | 289.50 | 290.31 | 0.00 | - | 2 | 122 | 112.52% |
| SPY240621C00215000 | 2024-04-19 11:12AM EDT | 215.00 | 285.49 | 284.44 | 285.25 | -6.76 | -2.31% | 4 | 437 | 109.13% |
| SPY240621C00220000 | 2024-04-15 9:54AM EDT | 220.00 | 297.35 | 279.51 | 280.33 | 0.00 | - | 796 | 688 | 107.18% |
| SPY240621C00225000 | 2024-04-19 10:11AM EDT | 225.00 | 276.55 | 274.54 | 275.35 | -6.57 | -2.32% | 2 | 1,028 | 104.75% |
| SPY240621C00230000 | 2024-04-19 10:02AM EDT | 230.00 | 271.87 | 269.58 | 270.27 | -0.38 | -0.14% | 4 | 1,075 | 101.95% |
| SPY240621C00235000 | 2024-04-18 10:16AM EDT | 235.00 | 266.22 | 264.64 | 265.44 | -2.80 | -1.04% | 64 | 1,332 | 100.44% |
| SPY240621C00240000 | 2024-04-19 9:57AM EDT | 240.00 | 262.10 | 259.81 | 260.42 | +0.02 | +0.01% | 496 | 988 | 98.58% |
| SPY240621C00245000 | 2024-04-19 11:14AM EDT | 245.00 | 256.11 | 254.75 | 255.54 | -7.27 | -2.76% | 6 | 767 | 96.35% |
| SPY240621C00250000 | 2024-04-19 9:35AM EDT | 250.00 | 251.68 | 249.80 | 250.59 | -0.58 | -0.23% | 4 | 1,084 | 94.31% |
| SPY240621C00255000 | 2024-04-19 9:41AM EDT | 255.00 | 247.00 | 244.85 | 245.62 | +0.20 | +0.08% | 36 | 651 | 92.24% |
| SPY240621C00260000 | 2024-04-19 9:43AM EDT | 260.00 | 242.10 | 240.01 | 240.74 | -12.73 | -5.00% | 78 | 886 | 90.92% |
| SPY240621C00265000 | 2024-04-19 9:41AM EDT | 265.00 | 236.65 | 234.98 | 235.74 | -0.67 | -0.28% | 218 | 531 | 88.48% |
| SPY240621C00270000 | 2024-04-19 9:34AM EDT | 270.00 | 231.99 | 230.12 | 230.84 | -10.92 | -4.50% | 2 | 710 | 87.02% |
| SPY240621C00275000 | 2024-04-16 9:42AM EDT | 275.00 | 231.87 | 225.16 | 225.88 | 0.00 | - | 4 | 1,612 | 85.02% |
| SPY240621C00280000 | 2024-04-16 9:39AM EDT | 280.00 | 227.27 | 220.16 | 220.88 | 0.00 | - | 4 | 3,034 | 82.79% |
| SPY240621C00285000 | 2024-04-16 9:38AM EDT | 285.00 | 222.01 | 215.20 | 215.98 | 0.00 | - | 152 | 1,170 | 81.03% |
| SPY240621C00290000 | 2024-04-16 9:39AM EDT | 290.00 | 217.39 | 210.36 | 211.11 | 0.00 | - | 2 | 776 | 79.74% |
| SPY240621C00295000 | 2024-04-09 9:50AM EDT | 295.00 | 227.45 | 205.41 | 206.05 | 0.00 | - | 2 | 904 | 77.56% |
| SPY240621C00300000 | 2024-04-17 11:41AM EDT | 300.00 | 204.84 | 200.36 | 201.06 | 0.00 | - | 2 | 1,883 | 75.33% |
| SPY240621C00305000 | 2024-04-10 9:34AM EDT | 305.00 | 211.93 | 195.55 | 196.07 | 0.00 | - | 100 | 2,036 | 73.79% |
| SPY240621C00310000 | 2024-04-01 10:24AM EDT | 310.00 | 217.23 | 190.52 | 191.34 | 0.00 | - | 2 | 2,560 | 72.36% |
| SPY240621C00315000 | 2024-04-17 3:42PM EDT | 315.00 | 189.36 | 185.58 | 186.28 | 0.00 | - | 2 | 1,376 | 70.31% |
| SPY240621C00320000 | 2024-04-17 12:44PM EDT | 320.00 | 183.00 | 180.74 | 181.25 | 0.00 | - | 1 | 2,673 | 68.61% |
| SPY240621C00325000 | 2024-04-17 3:41PM EDT | 325.00 | 179.00 | 175.70 | 176.41 | 0.00 | - | 11 | 1,218 | 66.89% |
| SPY240621C00330000 | 2024-04-09 11:12AM EDT | 330.00 | 189.71 | 170.88 | 171.36 | 0.00 | - | 9 | 1,901 | 65.21% |
| SPY240621C00335000 | 2024-04-10 10:00AM EDT | 335.00 | 182.65 | 165.94 | 166.53 | 0.00 | - | 2 | 1,287 | 63.76% |
| SPY240621C00340000 | 2024-04-18 9:49AM EDT | 340.00 | 164.27 | 160.87 | 161.66 | 0.00 | - | 2 | 1,200 | 61.94% |
| SPY240621C00345000 | 2024-04-19 10:18AM EDT | 345.00 | 157.11 | 155.96 | 156.68 | -2.95 | -1.84% | 2 | 5,826 | 60.24% |
| SPY240621C00350000 | 2024-04-17 2:59PM EDT | 350.00 | 155.24 | 151.13 | 151.80 | 0.00 | - | 4 | 2,946 | 58.91% |
| SPY240621C00355000 | 2024-04-19 10:45AM EDT | 355.00 | 147.36 | 146.08 | 146.82 | -2.44 | -1.63% | 2 | 1,510 | 56.93% |
| SPY240621C00360000 | 2024-04-18 2:44PM EDT | 360.00 | 143.25 | 141.20 | 141.91 | 0.00 | - | 8 | 2,440 | 55.44% |
| SPY240621C00365000 | 2024-04-11 2:21PM EDT | 365.00 | 157.75 | 136.31 | 136.96 | 0.00 | - | 8 | 884 | 53.86% |
| SPY240621C00370000 | 2024-04-10 9:58AM EDT | 370.00 | 148.73 | 131.31 | 132.09 | 0.00 | - | 2 | 1,522 | 52.22% |
| SPY240621C00375000 | 2024-04-16 12:02PM EDT | 375.00 | 133.14 | 126.52 | 127.18 | 0.00 | - | 2 | 3,115 | 50.87% |
| SPY240621C00380000 | 2024-04-16 10:00AM EDT | 380.00 | 128.80 | 121.61 | 122.26 | 0.00 | - | 8 | 4,292 | 50.33% |
| SPY240621C00385000 | 2024-04-19 9:45AM EDT | 385.00 | 119.08 | 116.59 | 117.29 | -14.56 | -10.89% | 3 | 7,342 | 48.55% |
| SPY240621C00390000 | 2024-04-19 9:45AM EDT | 390.00 | 114.16 | 111.80 | 112.44 | -0.01 | -0.01% | 3 | 7,487 | 47.13% |
| SPY240621C00395000 | 2024-04-18 2:44PM EDT | 395.00 | 108.52 | 106.78 | 107.48 | 0.00 | - | 149 | 11,300 | 45.38% |
| SPY240621C00400000 | 2024-04-17 3:47PM EDT | 400.00 | 105.72 | 101.92 | 102.62 | 0.00 | - | 9 | 10,477 | 43.91% |
| SPY240621C00405000 | 2024-04-15 2:08PM EDT | 405.00 | 105.53 | 97.01 | 97.64 | 0.00 | - | 1 | 4,327 | 42.11% |
| SPY240621C00410000 | 2024-04-18 2:44PM EDT | 410.00 | 93.87 | 92.16 | 92.79 | 0.00 | - | 6 | 12,831 | 40.64% |
| SPY240621C00412000 | 2024-04-04 3:50PM EDT | 412.00 | 107.61 | 90.33 | 90.87 | 0.00 | - | 1 | 609 | 40.11% |
| SPY240621C00413000 | 2024-04-02 3:41PM EDT | 413.00 | 111.54 | 89.36 | 90.02 | 0.00 | - | 1 | 256 | 40.11% |
| SPY240621C00414000 | 2024-04-02 9:51AM EDT | 414.00 | 109.05 | 88.27 | 88.85 | 0.00 | - | 2 | 175 | 39.31% |
| SPY240621C00415000 | 2024-04-18 2:27PM EDT | 415.00 | 89.95 | 87.40 | 88.02 | 0.00 | - | 3 | 11,314 | 39.36% |
| SPY240621C00416000 | 2024-03-27 9:50AM EDT | 416.00 | 111.68 | 86.38 | 86.99 | 0.00 | - | 2 | 261 | 38.91% |
| SPY240621C00417000 | 2024-04-16 10:28AM EDT | 417.00 | 91.92 | 85.36 | 86.01 | 0.00 | - | 1 | 176 | 38.59% |
| SPY240621C00418000 | 2024-04-08 1:05PM EDT | 418.00 | 107.30 | 84.30 | 84.94 | 0.00 | - | 1 | 424 | 38.05% |
| SPY240621C00419000 | 2024-03-27 10:28AM EDT | 419.00 | 107.01 | 83.43 | 84.01 | 0.00 | - | 2 | 1,338 | 37.85% |
| SPY240621C00420000 | 2024-04-18 11:00AM EDT | 420.00 | 88.01 | 82.47 | 83.11 | 0.00 | - | 1 | 25,460 | 37.71% |
| SPY240621C00421000 | 2024-03-27 10:39AM EDT | 421.00 | 105.40 | 81.49 | 82.08 | 0.00 | - | 2 | 1,098 | 37.27% |
| SPY240621C00422000 | 2024-03-08 1:31PM EDT | 422.00 | 99.26 | 101.55 | 102.77 | 0.00 | - | 2 | 1,642 | 73.61% |
| SPY240621C00423000 | 2024-04-16 3:47PM EDT | 423.00 | 86.77 | 79.54 | 80.17 | 0.00 | - | 1 | 1,536 | 36.73% |
| SPY240621C00424000 | 2024-03-25 12:57PM EDT | 424.00 | 103.06 | 78.64 | 79.21 | 0.00 | - | 150 | 2,189 | 36.45% |
| SPY240621C00425000 | 2024-04-17 12:46PM EDT | 425.00 | 80.00 | 77.67 | 78.27 | 0.00 | - | 2 | 13,071 | 36.21% |
| SPY240621C00426000 | 2024-04-01 10:16AM EDT | 426.00 | 103.67 | 76.64 | 77.25 | 0.00 | - | 2 | 3,295 | 35.79% |
| SPY240621C00427000 | 2024-04-16 9:57AM EDT | 427.00 | 83.30 | 75.69 | 76.28 | 0.00 | - | 1 | 4,218 | 35.48% |
| SPY240621C00428000 | 2024-04-17 11:27AM EDT | 428.00 | 80.19 | 74.84 | 75.44 | 0.00 | - | 2 | 2,880 | 35.46% |
| SPY240621C00429000 | 2024-04-19 10:29AM EDT | 429.00 | 74.49 | 73.79 | 74.42 | -4.50 | -5.70% | 1 | 2,617 | 35.04% |
| SPY240621C00430000 | 2024-04-18 2:25PM EDT | 430.00 | 73.22 | 72.80 | 73.46 | -2.05 | -2.72% | 2 | 69,140 | 34.75% |
| SPY240621C00431000 | 2024-04-17 11:26AM EDT | 431.00 | 77.26 | 71.88 | 72.51 | 0.00 | - | 190 | 2,044 | 34.48% |
| SPY240621C00432000 | 2024-04-17 12:43PM EDT | 432.00 | 73.49 | 71.01 | 71.61 | 0.00 | - | 172 | 1,604 | 34.31% |
| SPY240621C00433000 | 2024-04-17 11:27AM EDT | 433.00 | 75.44 | 70.07 | 70.51 | 0.00 | - | 270 | 1,815 | 33.72% |
| SPY240621C00434000 | 2024-04-17 11:25AM EDT | 434.00 | 74.47 | 69.00 | 69.64 | 0.00 | - | 12 | 1,323 | 33.62% |
| SPY240621C00435000 | 2024-04-18 1:46PM EDT | 435.00 | 70.63 | 67.95 | 68.58 | 0.00 | - | 16 | 11,307 | 33.11% |
| SPY240621C00436000 | 2024-04-17 11:26AM EDT | 436.00 | 72.39 | 67.13 | 67.73 | 0.00 | - | 154 | 1,182 | 33.04% |
| SPY240621C00437000 | 2024-04-17 11:25AM EDT | 437.00 | 71.45 | 66.25 | 66.88 | 0.00 | - | 124 | 1,024 | 32.97% |
| SPY240621C00438000 | 2024-04-17 11:27AM EDT | 438.00 | 70.71 | 65.12 | 65.75 | 0.00 | - | 82 | 1,050 | 32.32% |
| SPY240621C00439000 | 2024-04-17 11:27AM EDT | 439.00 | 69.73 | 64.37 | 64.99 | 0.00 | - | 24 | 1,543 | 32.42% |
| SPY240621C00440000 | 2024-04-18 2:44PM EDT | 440.00 | 65.34 | 63.41 | 63.99 | 0.00 | - | 99 | 14,897 | 32.03% |
| SPY240621C00441000 | 2024-04-18 9:53AM EDT | 441.00 | 65.56 | 62.34 | 62.98 | 0.00 | - | 1 | 1,735 | 31.63% |
| SPY240621C00442000 | 2024-04-19 10:07AM EDT | 442.00 | 63.57 | 61.54 | 62.16 | +0.31 | +0.49% | 2 | 1,695 | 31.59% |
| SPY240621C00443000 | 2024-04-12 11:11AM EDT | 443.00 | 76.18 | 60.60 | 61.10 | 0.00 | - | 213 | 1,593 | 31.09% |
| SPY240621C00444000 | 2024-04-17 10:35AM EDT | 444.00 | 60.52 | 59.66 | 60.26 | -5.65 | -8.54% | 1 | 1,163 | 31.00% |
| SPY240621C00445000 | 2024-04-19 10:38AM EDT | 445.00 | 58.98 | 58.62 | 59.21 | -2.29 | -3.74% | 2 | 17,570 | 30.52% |
| SPY240621C00446000 | 2024-04-18 3:53PM EDT | 446.00 | 60.02 | 57.66 | 58.23 | 0.00 | - | 1 | 2,377 | 30.17% |
| SPY240621C00447000 | 2024-04-18 1:24PM EDT | 447.00 | 58.54 | 56.73 | 57.31 | 0.00 | - | 1 | 893 | 29.93% |
| SPY240621C00448000 | 2024-04-18 3:59PM EDT | 448.00 | 57.81 | 55.79 | 56.41 | 0.00 | - | 2 | 4,527 | 29.72% |
| SPY240621C00449000 | 2024-04-12 10:35AM EDT | 449.00 | 71.08 | 54.90 | 55.49 | 0.00 | - | 132 | 1,314 | 29.47% |
| SPY240621C00450000 | 2024-04-19 9:56AM EDT | 450.00 | 54.88 | 53.94 | 54.50 | -1.12 | -2.00% | 3 | 21,465 | 29.09% |
| SPY240621C00451000 | 2024-04-19 10:07AM EDT | 451.00 | 55.13 | 53.09 | 53.61 | -4.96 | -8.25% | 1 | 1,964 | 28.89% |
| SPY240621C00452000 | 2024-04-15 1:25PM EDT | 452.00 | 62.69 | 52.10 | 52.65 | 0.00 | - | 1 | 197 | 28.57% |
| SPY240621C00453000 | 2024-04-12 10:10AM EDT | 453.00 | 67.73 | 51.23 | 51.78 | 0.00 | - | 26 | 2,067 | 28.39% |
| SPY240621C00454000 | 2024-04-18 2:28PM EDT | 454.00 | 52.22 | 50.29 | 50.81 | 0.00 | - | 2 | 96 | 28.04% |
| SPY240621C00455000 | 2024-04-18 2:44PM EDT | 455.00 | 50.20 | 49.47 | 50.01 | -1.12 | -2.18% | 8 | 16,966 | 27.98% |
| SPY240621C00456000 | 2024-04-18 10:52AM EDT | 456.00 | 53.44 | 48.56 | 48.99 | 0.00 | - | 1 | 115 | 27.55% |
| SPY240621C00457000 | 2024-04-19 10:00AM EDT | 457.00 | 49.50 | 47.66 | 48.13 | -4.45 | -8.25% | 1 | 3,114 | 27.37% |
| SPY240621C00458000 | 2024-04-18 10:52AM EDT | 458.00 | 51.58 | 46.75 | 47.33 | 0.00 | - | 1 | 78 | 27.30% |
| SPY240621C00459000 | 2024-04-18 2:54PM EDT | 459.00 | 47.50 | 45.85 | 46.38 | 0.00 | - | 3 | 68 | 26.97% |
| SPY240621C00460000 | 2024-04-18 2:05PM EDT | 460.00 | 46.63 | 44.86 | 45.52 | 0.00 | - | 29 | 14,862 | 26.78% |
| SPY240621C00461000 | 2024-04-17 12:44PM EDT | 461.00 | 46.52 | 43.97 | 44.45 | 0.00 | - | 281 | 242 | 26.25% |
| SPY240621C00462000 | 2024-04-19 10:16AM EDT | 462.00 | 44.12 | 43.05 | 43.63 | -3.58 | -7.51% | 1 | 321 | 26.12% |
| SPY240621C00463000 | 2024-04-17 12:45PM EDT | 463.00 | 44.86 | 42.29 | 42.78 | 0.00 | - | 150 | 104 | 25.94% |
| SPY240621C00464000 | 2024-04-17 10:20AM EDT | 464.00 | 47.55 | 41.29 | 41.78 | 0.00 | - | 154 | 115 | 25.52% |
| SPY240621C00465000 | 2024-04-19 10:29AM EDT | 465.00 | 40.98 | 40.45 | 40.92 | -1.10 | -2.61% | 2 | 15,391 | 25.31% |
| SPY240621C00466000 | 2024-04-18 10:52AM EDT | 466.00 | 44.50 | 39.57 | 40.12 | 0.00 | - | 1 | 125 | 25.19% |
| SPY240621C00467000 | 2024-04-18 2:13PM EDT | 467.00 | 40.11 | 38.67 | 39.22 | 0.00 | - | 2 | 79 | 24.91% |
| SPY240621C00468000 | 2024-04-17 10:13AM EDT | 468.00 | 44.23 | 37.84 | 38.31 | 0.00 | - | 70 | 484 | 24.61% |
| SPY240621C00469000 | 2024-04-17 10:20AM EDT | 469.00 | 43.08 | 37.06 | 37.50 | 0.00 | - | 319 | 236 | 24.46% |
| SPY240621C00470000 | 2024-04-19 10:17AM EDT | 470.00 | 37.10 | 36.22 | 36.66 | -0.92 | -2.42% | 1 | 24,160 | 24.26% |
| SPY240621C00471000 | 2024-04-17 12:33PM EDT | 471.00 | 38.51 | 35.29 | 35.74 | 0.00 | - | 101 | 413 | 23.93% |
| SPY240621C00472000 | 2024-04-18 3:46PM EDT | 472.00 | 36.82 | 34.43 | 34.88 | 0.00 | - | 1 | 122 | 23.69% |
| SPY240621C00473000 | 2024-04-16 12:54PM EDT | 473.00 | 40.49 | 33.60 | 34.11 | 0.00 | - | 1 | 68 | 23.57% |
| SPY240621C00474000 | 2024-04-19 9:30AM EDT | 474.00 | 34.84 | 32.85 | 33.21 | +0.06 | +0.17% | 3 | 341 | 23.26% |
| SPY240621C00475000 | 2024-04-18 3:51PM EDT | 475.00 | 34.43 | 31.95 | 32.37 | 0.00 | - | 60 | 18,636 | 23.02% |
| SPY240621C00476000 | 2024-04-18 1:33PM EDT | 476.00 | 32.95 | 31.12 | 31.57 | 0.00 | - | 1 | 69 | 22.84% |
| SPY240621C00477000 | 2024-04-16 11:28AM EDT | 477.00 | 36.84 | 30.28 | 30.75 | 0.00 | - | 2 | 88 | 22.62% |
| SPY240621C00478000 | 2024-04-19 9:40AM EDT | 478.00 | 30.18 | 29.50 | 29.95 | -2.54 | -7.76% | 11 | 243 | 22.42% |
| SPY240621C00479000 | 2024-04-18 3:53PM EDT | 479.00 | 30.59 | 28.77 | 29.16 | 0.00 | - | 13 | 115 | 22.23% |
| SPY240621C00480000 | 2024-04-19 10:52AM EDT | 480.00 | 29.17 | 27.89 | 28.32 | -0.83 | -2.77% | 29 | 30,353 | 21.97% |
| SPY240621C00481000 | 2024-04-15 1:31PM EDT | 481.00 | 35.14 | 27.20 | 27.57 | 0.00 | - | 100 | 251 | 21.81% |
| SPY240621C00482000 | 2024-04-18 10:55AM EDT | 482.00 | 31.01 | 26.41 | 26.82 | 0.00 | - | 1 | 410 | 21.65% |
| SPY240621C00483000 | 2024-04-17 12:44PM EDT | 483.00 | 27.98 | 25.65 | 26.09 | 0.00 | - | 1 | 146 | 21.51% |
| SPY240621C00484000 | 2024-04-18 3:53PM EDT | 484.00 | 26.56 | 24.79 | 25.20 | 0.00 | - | 7 | 224 | 21.15% |
| SPY240621C00485000 | 2024-04-19 11:04AM EDT | 485.00 | 24.43 | 24.17 | 24.36 | -1.19 | -4.64% | 19 | 27,706 | 20.85% |
| SPY240621C00486000 | 2024-04-18 12:56PM EDT | 486.00 | 26.03 | 23.30 | 23.77 | 0.00 | - | 15 | 86 | 20.86% |
| SPY240621C00487000 | 2024-04-18 12:56PM EDT | 487.00 | 25.30 | 22.54 | 23.04 | 0.00 | - | 27 | 881 | 20.68% |
| SPY240621C00488000 | 2024-04-16 2:00PM EDT | 488.00 | 27.36 | 21.81 | 22.24 | 0.00 | - | 70 | 289 | 20.41% |
| SPY240621C00489000 | 2024-04-19 11:15AM EDT | 489.00 | 21.83 | 21.17 | 21.45 | -1.79 | -7.58% | 6 | 131 | 20.14% |
| SPY240621C00490000 | 2024-04-19 11:25AM EDT | 490.00 | 20.58 | 20.49 | 20.62 | -1.70 | -7.63% | 56 | 53,825 | 19.81% |
| SPY240621C00491000 | 2024-04-18 1:50PM EDT | 491.00 | 21.30 | 19.84 | 19.90 | 0.00 | - | 1 | 379 | 19.61% |
| SPY240621C00492000 | 2024-04-19 11:15AM EDT | 492.00 | 19.68 | 19.17 | 19.23 | -1.38 | -6.55% | 3 | 564 | 19.45% |
| SPY240621C00493000 | 2024-04-19 11:15AM EDT | 493.00 | 18.98 | 18.49 | 18.54 | -0.67 | -3.41% | 2 | 10,146 | 19.27% |
| SPY240621C00494000 | 2024-04-19 11:15AM EDT | 494.00 | 18.30 | 17.83 | 17.88 | -1.04 | -5.38% | 3 | 569 | 19.11% |
| SPY240621C00495000 | 2024-04-19 11:00AM EDT | 495.00 | 17.50 | 17.11 | 17.16 | -0.80 | -4.37% | 16 | 32,414 | 18.86% |
| SPY240621C00496000 | 2024-04-19 11:15AM EDT | 496.00 | 16.96 | 16.52 | 16.56 | -0.80 | -4.50% | 6 | 628 | 18.75% |
| SPY240621C00497000 | 2024-04-19 11:26AM EDT | 497.00 | 15.87 | 15.95 | 15.99 | -1.46 | -8.32% | 10 | 2,293 | 18.67% |
| SPY240621C00498000 | 2024-04-19 11:25AM EDT | 498.00 | 15.23 | 15.25 | 15.30 | -1.37 | -8.25% | 31 | 1,454 | 18.43% |
| SPY240621C00499000 | 2024-04-19 11:19AM EDT | 499.00 | 14.68 | 14.63 | 14.68 | -1.11 | -7.03% | 124 | 1,607 | 18.26% |
| SPY240621C00500000 | 2024-04-19 11:24AM EDT | 500.00 | 14.06 | 14.03 | 14.09 | -1.09 | -7.19% | 1,615 | 54,598 | 18.11% |
| SPY240621C00501000 | 2024-04-19 11:02AM EDT | 501.00 | 13.71 | 13.43 | 13.48 | -1.22 | -8.17% | 27 | 3,209 | 17.93% |
| SPY240621C00502000 | 2024-04-19 10:49AM EDT | 502.00 | 13.24 | 12.84 | 12.89 | -0.91 | -6.43% | 81 | 5,679 | 17.76% |
| SPY240621C00503000 | 2024-04-19 10:57AM EDT | 503.00 | 12.62 | 12.26 | 12.30 | -0.74 | -5.54% | 13 | 3,093 | 17.57% |
| SPY240621C00504000 | 2024-04-19 10:27AM EDT | 504.00 | 11.83 | 11.79 | 11.83 | -0.99 | -7.72% | 74 | 3,006 | 17.52% |
| SPY240621C00505000 | 2024-04-19 11:26AM EDT | 505.00 | 11.25 | 11.19 | 11.23 | -0.95 | -7.76% | 520 | 24,231 | 17.29% |
| SPY240621C00506000 | 2024-04-19 11:15AM EDT | 506.00 | 10.89 | 10.65 | 10.69 | -0.91 | -7.71% | 639 | 2,800 | 17.13% |
| SPY240621C00507000 | 2024-04-19 11:20AM EDT | 507.00 | 10.26 | 10.16 | 10.20 | -0.92 | -8.23% | 144 | 4,444 | 17.01% |
| SPY240621C00508000 | 2024-04-19 10:57AM EDT | 508.00 | 9.99 | 9.68 | 9.72 | -0.65 | -6.11% | 56 | 2,941 | 16.88% |
| SPY240621C00509000 | 2024-04-19 10:22AM EDT | 509.00 | 9.50 | 9.17 | 9.20 | -0.46 | -4.62% | 43 | 3,057 | 16.70% |
| SPY240621C00510000 | 2024-04-19 11:24AM EDT | 510.00 | 8.78 | 8.69 | 8.73 | -0.80 | -8.35% | 468 | 34,060 | 16.56% |
| SPY240621C00511000 | 2024-04-19 11:09AM EDT | 511.00 | 8.49 | 8.27 | 8.31 | -0.59 | -6.50% | 74 | 4,457 | 16.46% |
| SPY240621C00512000 | 2024-04-19 11:03AM EDT | 512.00 | 7.89 | 7.82 | 7.86 | -0.72 | -8.36% | 172 | 7,362 | 16.32% |
| SPY240621C00513000 | 2024-04-19 11:03AM EDT | 513.00 | 7.46 | 7.38 | 7.42 | -0.70 | -8.58% | 91 | 5,894 | 16.16% |
| SPY240621C00514000 | 2024-04-19 10:57AM EDT | 514.00 | 7.29 | 6.95 | 6.99 | -0.36 | -4.71% | 73 | 4,257 | 16.01% |
| SPY240621C00515000 | 2024-04-19 11:24AM EDT | 515.00 | 6.60 | 6.57 | 6.60 | -0.74 | -10.08% | 698 | 26,701 | 15.89% |
| SPY240621C00516000 | 2024-04-19 11:23AM EDT | 516.00 | 6.22 | 6.18 | 6.21 | -0.69 | -9.99% | 457 | 4,728 | 15.75% |
| SPY240621C00517000 | 2024-04-19 11:22AM EDT | 517.00 | 5.87 | 5.83 | 5.87 | -0.67 | -10.24% | 761 | 7,721 | 15.67% |
| SPY240621C00518000 | 2024-04-19 11:26AM EDT | 518.00 | 5.52 | 5.48 | 5.51 | -0.61 | -9.95% | 373 | 7,592 | 15.54% |
| SPY240621C00519000 | 2024-04-19 11:11AM EDT | 519.00 | 5.32 | 5.14 | 5.16 | -0.50 | -8.59% | 39 | 3,221 | 15.40% |
| SPY240621C00520000 | 2024-04-19 11:26AM EDT | 520.00 | 4.85 | 4.85 | 4.88 | -0.55 | -10.19% | 1,793 | 22,904 | 15.35% |
| SPY240621C00521000 | 2024-04-19 11:20AM EDT | 521.00 | 4.59 | 4.52 | 4.55 | -0.58 | -11.22% | 523 | 4,040 | 15.21% |
| SPY240621C00522000 | 2024-04-19 11:07AM EDT | 522.00 | 4.36 | 4.22 | 4.25 | -0.52 | -10.66% | 82 | 11,175 | 15.09% |
| SPY240621C00523000 | 2024-04-19 10:53AM EDT | 523.00 | 4.27 | 3.95 | 3.98 | -0.21 | -4.69% | 83 | 3,218 | 15.00% |
| SPY240621C00524000 | 2024-04-19 11:08AM EDT | 524.00 | 3.83 | 3.69 | 3.71 | -0.27 | -6.59% | 289 | 4,323 | 14.89% |
| SPY240621C00525000 | 2024-04-19 11:26AM EDT | 525.00 | 3.45 | 3.47 | 3.49 | -0.51 | -12.88% | 637 | 15,366 | 14.85% |
| SPY240621C00526000 | 2024-04-19 11:23AM EDT | 526.00 | 3.23 | 3.20 | 3.22 | -0.45 | -12.23% | 82 | 3,478 | 14.70% |
| SPY240621C00527000 | 2024-04-19 11:07AM EDT | 527.00 | 3.09 | 2.98 | 3.01 | -0.35 | -10.17% | 7 | 7,194 | 14.64% |
| SPY240621C00528000 | 2024-04-19 10:49AM EDT | 528.00 | 3.00 | 2.76 | 2.78 | -0.26 | -7.98% | 167 | 2,686 | 14.52% |
| SPY240621C00529000 | 2024-04-19 11:20AM EDT | 529.00 | 2.60 | 2.56 | 2.59 | -0.23 | -8.13% | 77 | 3,197 | 14.45% |
| SPY240621C00530000 | 2024-04-19 11:20AM EDT | 530.00 | 2.41 | 2.37 | 2.39 | -0.28 | -10.41% | 271 | 19,653 | 14.35% |
| SPY240621C00531000 | 2024-04-19 11:25AM EDT | 531.00 | 2.20 | 2.19 | 2.21 | -0.29 | -11.46% | 253 | 2,959 | 14.26% |
| SPY240621C00532000 | 2024-04-19 10:42AM EDT | 532.00 | 2.14 | 2.03 | 2.05 | -0.27 | -11.20% | 23 | 2,736 | 14.20% |
| SPY240621C00533000 | 2024-04-19 10:59AM EDT | 533.00 | 1.99 | 1.87 | 1.89 | -0.15 | -7.01% | 206 | 2,497 | 14.12% |
| SPY240621C00534000 | 2024-04-19 10:28AM EDT | 534.00 | 1.86 | 1.73 | 1.75 | -0.09 | -4.62% | 122 | 2,546 | 14.06% |
| SPY240621C00535000 | 2024-04-19 11:06AM EDT | 535.00 | 1.63 | 1.59 | 1.61 | -0.20 | -10.93% | 272 | 11,780 | 13.99% |
| SPY240621C00536000 | 2024-04-19 9:44AM EDT | 536.00 | 1.50 | 1.46 | 1.48 | -0.15 | -9.09% | 14 | 6,411 | 13.92% |
| SPY240621C00537000 | 2024-04-19 10:12AM EDT | 537.00 | 1.53 | 1.34 | 1.37 | -0.02 | -1.29% | 8 | 1,332 | 13.88% |
| SPY240621C00538000 | 2024-04-19 11:15AM EDT | 538.00 | 1.30 | 1.24 | 1.25 | -0.11 | -7.80% | 272 | 2,863 | 13.79% |
| SPY240621C00539000 | 2024-04-18 3:13PM EDT | 539.00 | 1.19 | 1.14 | 1.15 | -0.14 | -10.53% | 1 | 1,551 | 13.74% |
| SPY240621C00540000 | 2024-04-19 11:22AM EDT | 540.00 | 1.05 | 1.05 | 1.06 | -0.19 | -15.32% | 220 | 19,147 | 13.70% |
| SPY240621C00541000 | 2024-04-19 11:20AM EDT | 541.00 | 0.97 | 0.95 | 0.97 | -0.17 | -14.91% | 147 | 1,122 | 13.64% |
| SPY240621C00542000 | 2024-04-19 9:34AM EDT | 542.00 | 1.05 | 0.88 | 0.89 | 0.00 | - | 4 | 2,045 | 13.60% |
| SPY240621C00543000 | 2024-04-19 10:27AM EDT | 543.00 | 0.85 | 0.80 | 0.81 | -0.10 | -10.53% | 8 | 1,311 | 13.54% |
| SPY240621C00544000 | 2024-04-19 11:13AM EDT | 544.00 | 0.79 | 0.73 | 0.75 | -0.07 | -8.14% | 98 | 1,420 | 13.53% |
| SPY240621C00545000 | 2024-04-19 11:24AM EDT | 545.00 | 0.68 | 0.67 | 0.68 | -0.12 | -15.00% | 290 | 32,690 | 13.47% |
| SPY240621C00546000 | 2024-04-19 11:18AM EDT | 546.00 | 0.63 | 0.61 | 0.62 | -0.17 | -21.25% | 291 | 2,755 | 13.42% |
| SPY240621C00547000 | 2024-04-19 11:04AM EDT | 547.00 | 0.59 | 0.56 | 0.57 | -0.05 | -7.81% | 1 | 1,846 | 13.40% |
| SPY240621C00548000 | 2024-04-19 11:18AM EDT | 548.00 | 0.53 | 0.51 | 0.52 | -0.06 | -10.17% | 52 | 1,214 | 13.37% |
| SPY240621C00549000 | 2024-04-18 2:03PM EDT | 549.00 | 0.56 | 0.47 | 0.48 | 0.00 | - | 31 | 1,435 | 13.37% |
| SPY240621C00550000 | 2024-04-19 11:25AM EDT | 550.00 | 0.42 | 0.42 | 0.44 | -0.10 | -18.87% | 279 | 24,181 | 13.34% |
| SPY240621C00551000 | 2024-04-19 11:18AM EDT | 551.00 | 0.41 | 0.39 | 0.41 | -0.15 | -26.79% | 49 | 4,424 | 13.37% |
| SPY240621C00552000 | 2024-04-18 9:57AM EDT | 552.00 | 0.46 | 0.35 | 0.37 | 0.00 | - | 1 | 1,605 | 13.32% |
| SPY240621C00555000 | 2024-04-19 10:52AM EDT | 555.00 | 0.32 | 0.28 | 0.29 | -0.01 | -3.03% | 65 | 17,474 | 13.33% |
| SPY240621C00560000 | 2024-04-19 11:18AM EDT | 560.00 | 0.19 | 0.18 | 0.19 | -0.04 | -17.39% | 587 | 15,181 | 13.36% |
| SPY240621C00565000 | 2024-04-19 10:47AM EDT | 565.00 | 0.15 | 0.12 | 0.13 | -0.02 | -11.76% | 45 | 19,016 | 13.48% |
| SPY240621C00570000 | 2024-04-19 11:18AM EDT | 570.00 | 0.10 | 0.08 | 0.10 | -0.02 | -16.67% | 144 | 8,682 | 13.79% |
| SPY240621C00575000 | 2024-04-19 10:25AM EDT | 575.00 | 0.07 | 0.06 | 0.07 | -0.02 | -22.22% | 18 | 14,587 | 13.97% |
| SPY240621C00580000 | 2024-04-19 10:04AM EDT | 580.00 | 0.07 | 0.05 | 0.06 | 0.00 | - | 25 | 17,232 | 14.41% |
| SPY240621C00585000 | 2024-04-19 10:52AM EDT | 585.00 | 0.05 | 0.03 | 0.04 | +0.01 | +25.00% | 15 | 6,860 | 14.45% |
| SPY240621C00590000 | 2024-04-18 2:05PM EDT | 590.00 | 0.04 | 0.02 | 0.04 | 0.00 | - | 7 | 8,325 | 15.14% |
| SPY240621C00595000 | 2024-04-19 10:51AM EDT | 595.00 | 0.02 | 0.02 | 0.03 | -0.02 | -50.00% | 67 | 6,153 | 15.43% |
| SPY240621C00600000 | 2024-04-19 10:25AM EDT | 600.00 | 0.02 | 0.02 | 0.03 | -0.01 | -33.33% | 3 | 71,669 | 16.02% |
| SPY240621C00605000 | 2024-04-17 10:48AM EDT | 605.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 1 | 6,368 | 16.02% |
| SPY240621C00610000 | 2024-04-19 10:08AM EDT | 610.00 | 0.03 | 0.01 | 0.02 | +0.01 | +50.00% | 10 | 2,818 | 16.60% |
| SPY240621C00615000 | 2024-04-17 2:46PM EDT | 615.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 1 | 4,466 | 17.19% |
| SPY240621C00620000 | 2024-04-15 11:38AM EDT | 620.00 | 0.01 | 0.01 | 0.02 | -0.02 | -66.67% | 100 | 7,590 | 17.77% |
| SPY240621C00625000 | 2024-04-18 9:39AM EDT | 625.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 1 | 3,239 | 18.36% |
| SPY240621C00630000 | 2024-04-17 3:34PM EDT | 630.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 7,150 | 18.95% |
| SPY240621C00635000 | 2024-04-19 9:41AM EDT | 635.00 | 0.02 | 0.00 | 0.01 | +0.01 | +100.00% | 2 | 13,185 | 18.36% |
| SPY240621C00640000 | 2024-04-12 2:33PM EDT | 640.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 20 | 2,528 | 19.14% |
| SPY240621C00645000 | 2024-04-17 10:52AM EDT | 645.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1,001 | 1,141 | 19.53% |
| SPY240621C00650000 | 2024-04-19 9:30AM EDT | 650.00 | 0.02 | 0.00 | 0.01 | +0.01 | +100.00% | 2 | 1,788 | 20.12% |
| SPY240621C00655000 | 2024-04-16 9:33AM EDT | 655.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 25 | 252 | 20.70% |
| SPY240621C00660000 | 2024-04-18 12:39PM EDT | 660.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 695 | 21.09% |
| SPY240621C00665000 | 2024-04-08 9:42AM EDT | 665.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 413 | 21.49% |
| SPY240621C00670000 | 2024-04-18 9:30AM EDT | 670.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 9 | 1,222 | 22.27% |
| SPY240621C00675000 | 2024-04-11 10:09AM EDT | 675.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 15 | 5,646 | 22.66% |
| SPY240621C00680000 | 2024-04-18 2:37PM EDT | 680.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 31 | 8,207 | 23.05% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240621P00180000 | 2024-04-18 3:01PM EDT | 180.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 128 | 6,894 | 75.00% |
| SPY240621P00185000 | 2024-04-16 12:33PM EDT | 185.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 55 | 2,600 | 73.44% |
| SPY240621P00190000 | 2024-04-19 10:35AM EDT | 190.00 | 0.02 | 0.02 | 0.03 | 0.00 | - | 1 | 3,446 | 74.22% |
| SPY240621P00195000 | 2024-04-18 1:51PM EDT | 195.00 | 0.03 | 0.02 | 0.03 | 0.00 | - | 65 | 787 | 72.27% |
| SPY240621P00200000 | 2024-04-19 10:35AM EDT | 200.00 | 0.03 | 0.02 | 0.03 | +0.01 | +50.00% | 1 | 5,460 | 70.31% |
| SPY240621P00205000 | 2024-04-17 9:30AM EDT | 205.00 | 0.04 | 0.02 | 0.03 | 0.00 | - | 10 | 4,825 | 68.75% |
| SPY240621P00210000 | 2024-04-18 4:04PM EDT | 210.00 | 0.03 | 0.03 | 0.04 | 0.00 | - | 3 | 1,668 | 68.75% |
| SPY240621P00215000 | 2024-04-17 11:39AM EDT | 215.00 | 0.05 | 0.03 | 0.00 | 0.00 | - | 30 | 5,458 | 62.50% |
| SPY240621P00220000 | 2024-04-18 2:11PM EDT | 220.00 | 0.04 | 0.03 | 0.04 | 0.00 | - | 3 | 6,181 | 65.23% |
| SPY240621P00225000 | 2024-04-19 9:51AM EDT | 225.00 | 0.04 | 0.04 | 0.05 | 0.00 | - | 15 | 1,228 | 64.84% |
| SPY240621P00230000 | 2024-04-19 11:15AM EDT | 230.00 | 0.05 | 0.04 | 0.05 | 0.00 | - | 10 | 1,667 | 63.28% |
| SPY240621P00235000 | 2024-04-18 2:50PM EDT | 235.00 | 0.05 | 0.05 | 0.06 | 0.00 | - | 20 | 3,608 | 62.70% |
| SPY240621P00240000 | 2024-04-18 3:17PM EDT | 240.00 | 0.06 | 0.05 | 0.06 | 0.00 | - | 1 | 3,335 | 60.94% |
| SPY240621P00245000 | 2024-04-17 9:51AM EDT | 245.00 | 0.07 | 0.06 | 0.07 | 0.00 | - | 10 | 2,108 | 60.35% |
| SPY240621P00250000 | 2024-04-18 2:40PM EDT | 250.00 | 0.07 | 0.06 | 0.07 | 0.00 | - | 22 | 6,937 | 58.79% |
| SPY240621P00255000 | 2024-04-19 9:41AM EDT | 255.00 | 0.07 | 0.07 | 0.08 | -0.02 | -22.22% | 10 | 1,054 | 57.91% |
| SPY240621P00260000 | 2024-04-18 4:08PM EDT | 260.00 | 0.07 | 0.08 | 0.09 | 0.00 | - | 3,822 | 13,727 | 57.03% |
| SPY240621P00265000 | 2024-04-16 11:10AM EDT | 265.00 | 0.11 | 0.08 | 0.09 | 0.00 | - | 5 | 3,046 | 55.47% |
| SPY240621P00270000 | 2024-04-19 11:14AM EDT | 270.00 | 0.09 | 0.09 | 0.10 | -0.02 | -18.18% | 1 | 13,667 | 54.59% |
| SPY240621P00275000 | 2024-04-17 1:20PM EDT | 275.00 | 0.11 | 0.10 | 0.11 | 0.00 | - | 1 | 4,788 | 53.61% |
| SPY240621P00280000 | 2024-04-18 2:38PM EDT | 280.00 | 0.11 | 0.11 | 0.12 | 0.00 | - | 11 | 8,656 | 52.64% |
| SPY240621P00285000 | 2024-04-16 10:26AM EDT | 285.00 | 0.15 | 0.12 | 0.13 | 0.00 | - | 31 | 4,994 | 51.56% |
| SPY240621P00290000 | 2024-04-18 2:03PM EDT | 290.00 | 0.13 | 0.13 | 0.14 | 0.00 | - | 1 | 10,467 | 50.49% |
| SPY240621P00295000 | 2024-04-19 9:47AM EDT | 295.00 | 0.13 | 0.14 | 0.15 | 0.00 | - | 10 | 5,252 | 49.61% |
| SPY240621P00300000 | 2024-04-19 10:13AM EDT | 300.00 | 0.16 | 0.16 | 0.17 | +0.02 | +14.29% | 29 | 37,220 | 48.88% |
| SPY240621P00305000 | 2024-04-19 9:53AM EDT | 305.00 | 0.17 | 0.17 | 0.18 | +0.02 | +13.33% | 11 | 6,004 | 47.75% |
| SPY240621P00310000 | 2024-04-18 9:53AM EDT | 310.00 | 0.17 | 0.19 | 0.20 | +0.02 | +13.33% | 10 | 4,558 | 46.88% |
| SPY240621P00315000 | 2024-04-19 9:45AM EDT | 315.00 | 0.21 | 0.20 | 0.21 | +0.03 | +18.75% | 7 | 3,277 | 45.70% |
| SPY240621P00320000 | 2024-04-18 3:52PM EDT | 320.00 | 0.21 | 0.22 | 0.23 | +0.02 | +10.53% | 14 | 16,672 | 44.78% |
| SPY240621P00325000 | 2024-04-18 3:44PM EDT | 325.00 | 0.21 | 0.24 | 0.25 | 0.00 | - | 3,018 | 11,614 | 43.80% |
| SPY240621P00330000 | 2024-04-18 9:33AM EDT | 330.00 | 0.23 | 0.26 | 0.27 | 0.00 | - | 1,503 | 43,421 | 42.82% |
| SPY240621P00335000 | 2024-04-19 9:52AM EDT | 335.00 | 0.27 | 0.29 | 0.30 | +0.02 | +8.00% | 1 | 16,076 | 41.99% |
| SPY240621P00340000 | 2024-04-17 2:49PM EDT | 340.00 | 0.27 | 0.31 | 0.32 | 0.00 | - | 1,507 | 11,322 | 40.97% |
| SPY240621P00345000 | 2024-04-18 3:00PM EDT | 345.00 | 0.31 | 0.33 | 0.35 | 0.00 | - | 7 | 50,682 | 40.04% |
| SPY240621P00350000 | 2024-04-19 11:21AM EDT | 350.00 | 0.37 | 0.36 | 0.38 | +0.06 | +19.35% | 1 | 43,534 | 39.11% |
| SPY240621P00355000 | 2024-04-18 1:35PM EDT | 355.00 | 0.36 | 0.40 | 0.41 | +0.01 | +2.86% | 1 | 7,629 | 38.14% |
| SPY240621P00360000 | 2024-04-19 10:59AM EDT | 360.00 | 0.42 | 0.43 | 0.44 | +0.03 | +7.69% | 12 | 21,017 | 37.11% |
| SPY240621P00365000 | 2024-04-18 3:13PM EDT | 365.00 | 0.40 | 0.47 | 0.48 | 0.00 | - | 11 | 18,228 | 36.21% |
| SPY240621P00370000 | 2024-04-19 10:59AM EDT | 370.00 | 0.49 | 0.50 | 0.52 | +0.05 | +11.36% | 5 | 15,291 | 35.25% |
| SPY240621P00375000 | 2024-04-19 10:38AM EDT | 375.00 | 0.53 | 0.55 | 0.56 | +0.06 | +12.77% | 105 | 25,376 | 34.28% |
| SPY240621P00380000 | 2024-04-19 10:14AM EDT | 380.00 | 0.57 | 0.59 | 0.60 | +0.05 | +9.62% | 89 | 10,742 | 33.25% |
| SPY240621P00385000 | 2024-04-18 3:51PM EDT | 385.00 | 0.54 | 0.64 | 0.65 | 0.00 | - | 15 | 22,204 | 32.30% |
| SPY240621P00390000 | 2024-04-19 10:47AM EDT | 390.00 | 0.68 | 0.69 | 0.70 | +0.06 | +9.68% | 11 | 108,734 | 31.31% |
| SPY240621P00395000 | 2024-04-19 10:21AM EDT | 395.00 | 0.75 | 0.75 | 0.76 | +0.10 | +15.38% | 16 | 29,852 | 30.36% |
| SPY240621P00400000 | 2024-04-19 11:20AM EDT | 400.00 | 0.82 | 0.82 | 0.83 | +0.09 | +12.33% | 588 | 63,796 | 29.43% |
| SPY240621P00405000 | 2024-04-19 11:22AM EDT | 405.00 | 0.89 | 0.89 | 0.91 | +0.08 | +9.88% | 141 | 27,032 | 28.52% |
| SPY240621P00410000 | 2024-04-19 11:13AM EDT | 410.00 | 0.94 | 0.98 | 0.99 | +0.05 | +5.62% | 4 | 27,100 | 27.56% |
| SPY240621P00412000 | 2024-04-19 10:28AM EDT | 412.00 | 1.04 | 1.02 | 1.03 | +0.11 | +11.83% | 2 | 2,065 | 27.20% |
| SPY240621P00413000 | 2024-04-19 10:12AM EDT | 413.00 | 0.98 | 1.04 | 1.05 | +0.01 | +1.03% | 20 | 3,005 | 27.03% |
| SPY240621P00414000 | 2024-04-19 11:07AM EDT | 414.00 | 1.02 | 1.05 | 1.07 | +0.07 | +7.37% | 8 | 807 | 26.84% |
| SPY240621P00415000 | 2024-04-19 10:49AM EDT | 415.00 | 1.05 | 1.08 | 1.10 | +0.04 | +3.96% | 22 | 20,618 | 26.70% |
| SPY240621P00416000 | 2024-04-19 11:09AM EDT | 416.00 | 1.06 | 1.10 | 1.12 | +0.06 | +6.00% | 25 | 750 | 26.51% |
| SPY240621P00417000 | 2024-04-18 4:05PM EDT | 417.00 | 1.01 | 1.12 | 1.14 | 0.00 | - | 362 | 2,479 | 26.32% |
| SPY240621P00418000 | 2024-04-19 10:12AM EDT | 418.00 | 1.08 | 1.15 | 1.16 | +0.05 | +4.85% | 18 | 1,344 | 26.13% |
| SPY240621P00419000 | 2024-04-19 10:30AM EDT | 419.00 | 1.14 | 1.18 | 1.19 | +0.07 | +6.54% | 14 | 2,606 | 25.98% |
| SPY240621P00420000 | 2024-04-19 11:13AM EDT | 420.00 | 1.15 | 1.20 | 1.21 | +0.05 | +4.55% | 26 | 41,540 | 25.78% |
| SPY240621P00421000 | 2024-04-19 11:07AM EDT | 421.00 | 1.18 | 1.22 | 1.24 | +0.23 | +24.21% | 29 | 6,519 | 25.62% |
| SPY240621P00422000 | 2024-04-19 10:18AM EDT | 422.00 | 1.21 | 1.24 | 1.26 | +0.09 | +8.04% | 1 | 8,188 | 25.42% |
| SPY240621P00423000 | 2024-04-18 11:12AM EDT | 423.00 | 1.27 | 1.28 | 1.29 | +0.25 | +24.51% | 10 | 4,910 | 25.26% |
| SPY240621P00424000 | 2024-04-18 3:09PM EDT | 424.00 | 1.19 | 1.30 | 1.32 | 0.00 | - | 88 | 2,377 | 25.10% |
| SPY240621P00425000 | 2024-04-19 10:58AM EDT | 425.00 | 1.30 | 1.33 | 1.34 | +0.09 | +7.44% | 40 | 29,342 | 24.88% |
| SPY240621P00426000 | 2024-04-19 10:30AM EDT | 426.00 | 1.33 | 1.37 | 1.39 | +0.07 | +5.56% | 9 | 1,390 | 24.79% |
| SPY240621P00427000 | 2024-04-18 3:15PM EDT | 427.00 | 1.27 | 1.40 | 1.42 | 0.00 | - | 13 | 1,364 | 24.62% |
| SPY240621P00428000 | 2024-04-19 10:30AM EDT | 428.00 | 1.40 | 1.42 | 1.44 | +0.11 | +8.53% | 4 | 3,459 | 24.40% |
| SPY240621P00429000 | 2024-04-19 10:25AM EDT | 429.00 | 1.46 | 1.46 | 1.48 | +0.31 | +26.96% | 2 | 2,307 | 24.26% |
| SPY240621P00430000 | 2024-04-19 10:55AM EDT | 430.00 | 1.44 | 1.50 | 1.51 | +0.08 | +5.88% | 266 | 90,353 | 24.07% |
| SPY240621P00431000 | 2024-04-18 3:13PM EDT | 431.00 | 1.41 | 1.53 | 1.55 | 0.00 | - | 1 | 3,626 | 23.92% |
| SPY240621P00432000 | 2024-04-18 10:21AM EDT | 432.00 | 1.37 | 1.57 | 1.59 | 0.00 | - | 52 | 836 | 23.76% |
| SPY240621P00433000 | 2024-04-18 10:16AM EDT | 433.00 | 1.40 | 1.61 | 1.63 | 0.00 | - | 10 | 1,515 | 23.60% |
| SPY240621P00434000 | 2024-04-18 12:22PM EDT | 434.00 | 1.33 | 1.65 | 1.67 | 0.00 | - | 2 | 3,709 | 23.44% |
| SPY240621P00435000 | 2024-04-19 10:52AM EDT | 435.00 | 1.62 | 1.69 | 1.71 | +0.07 | +4.52% | 16 | 64,265 | 23.27% |
| SPY240621P00436000 | 2024-04-18 3:13PM EDT | 436.00 | 1.60 | 1.72 | 1.74 | 0.00 | - | 11 | 1,451 | 23.07% |
| SPY240621P00437000 | 2024-04-18 3:13PM EDT | 437.00 | 1.69 | 1.76 | 1.78 | +0.05 | +3.05% | 6 | 1,102 | 22.89% |
| SPY240621P00438000 | 2024-04-18 9:41AM EDT | 438.00 | 1.83 | 1.82 | 1.84 | +0.12 | +7.02% | 19 | 1,277 | 22.78% |
| SPY240621P00439000 | 2024-04-18 3:29PM EDT | 439.00 | 1.73 | 1.85 | 1.87 | 0.00 | - | 457 | 1,541 | 22.56% |
| SPY240621P00440000 | 2024-04-19 11:22AM EDT | 440.00 | 1.92 | 1.91 | 1.93 | +0.15 | +8.47% | 182 | 64,372 | 22.44% |
| SPY240621P00441000 | 2024-04-19 9:45AM EDT | 441.00 | 1.76 | 1.97 | 1.99 | -0.11 | -5.88% | 3 | 2,963 | 22.31% |
| SPY240621P00442000 | 2024-04-19 10:50AM EDT | 442.00 | 1.95 | 2.02 | 2.04 | +0.25 | +14.71% | 4 | 4,285 | 22.14% |
| SPY240621P00443000 | 2024-04-18 12:35PM EDT | 443.00 | 1.72 | 2.06 | 2.08 | 0.00 | - | 2 | 3,162 | 21.94% |
| SPY240621P00444000 | 2024-04-19 10:51AM EDT | 444.00 | 2.06 | 2.11 | 2.13 | +0.04 | +1.98% | 54 | 4,061 | 21.77% |
| SPY240621P00445000 | 2024-04-19 11:10AM EDT | 445.00 | 2.06 | 2.18 | 2.20 | +0.04 | +1.98% | 137 | 26,182 | 21.64% |
| SPY240621P00446000 | 2024-04-19 11:08AM EDT | 446.00 | 2.14 | 2.23 | 2.25 | +0.07 | +3.38% | 108 | 3,112 | 21.46% |
| SPY240621P00447000 | 2024-04-19 9:54AM EDT | 447.00 | 2.26 | 2.30 | 2.32 | +0.33 | +17.10% | 43 | 2,788 | 21.33% |
| SPY240621P00448000 | 2024-04-18 11:15AM EDT | 448.00 | 1.84 | 2.37 | 2.39 | 0.00 | - | 304 | 2,856 | 21.19% |
| SPY240621P00449000 | 2024-04-19 11:09AM EDT | 449.00 | 2.32 | 2.44 | 2.46 | +0.16 | +7.41% | 12 | 13,374 | 21.04% |
| SPY240621P00450000 | 2024-04-19 11:20AM EDT | 450.00 | 2.50 | 2.50 | 2.52 | +0.17 | +7.30% | 339 | 43,793 | 20.86% |
| SPY240621P00451000 | 2024-04-19 10:10AM EDT | 451.00 | 2.42 | 2.57 | 2.59 | +0.03 | +1.26% | 5 | 11,432 | 20.70% |
| SPY240621P00452000 | 2024-04-19 10:33AM EDT | 452.00 | 2.58 | 2.65 | 2.67 | +0.09 | +3.61% | 115 | 2,590 | 20.56% |
| SPY240621P00453000 | 2024-04-19 10:29AM EDT | 453.00 | 2.72 | 2.72 | 2.75 | +0.19 | +7.51% | 14 | 10,398 | 20.42% |
| SPY240621P00454000 | 2024-04-19 11:05AM EDT | 454.00 | 2.76 | 2.81 | 2.83 | +0.18 | +6.98% | 199 | 2,782 | 20.27% |
| SPY240621P00455000 | 2024-04-19 11:26AM EDT | 455.00 | 2.90 | 2.89 | 2.92 | +0.14 | +5.07% | 209 | 70,103 | 20.13% |
| SPY240621P00456000 | 2024-04-18 3:13PM EDT | 456.00 | 2.93 | 2.98 | 3.00 | +0.14 | +5.02% | 2 | 4,868 | 19.97% |
| SPY240621P00457000 | 2024-04-19 11:08AM EDT | 457.00 | 2.93 | 3.05 | 3.07 | +0.05 | +1.74% | 6 | 2,444 | 19.78% |
| SPY240621P00458000 | 2024-04-19 10:27AM EDT | 458.00 | 3.18 | 3.14 | 3.16 | +0.32 | +11.19% | 2 | 2,232 | 19.63% |
| SPY240621P00459000 | 2024-04-19 10:30AM EDT | 459.00 | 3.14 | 3.24 | 3.27 | +0.09 | +2.95% | 2 | 2,845 | 19.51% |
| SPY240621P00460000 | 2024-04-19 11:19AM EDT | 460.00 | 3.36 | 3.33 | 3.35 | +0.21 | +6.73% | 476 | 71,049 | 19.32% |
| SPY240621P00461000 | 2024-04-19 10:23AM EDT | 461.00 | 3.44 | 3.46 | 3.49 | +0.19 | +5.85% | 112 | 1,931 | 19.25% |
| SPY240621P00462000 | 2024-04-19 10:37AM EDT | 462.00 | 3.56 | 3.56 | 3.58 | +0.28 | +8.54% | 32 | 3,311 | 19.07% |
| SPY240621P00463000 | 2024-04-19 11:11AM EDT | 463.00 | 3.53 | 3.67 | 3.69 | +0.07 | +2.02% | 18 | 2,053 | 18.92% |
| SPY240621P00464000 | 2024-04-19 10:37AM EDT | 464.00 | 3.82 | 3.80 | 3.82 | +0.40 | +11.70% | 4 | 2,494 | 18.80% |
| SPY240621P00465000 | 2024-04-19 11:22AM EDT | 465.00 | 3.90 | 3.89 | 3.92 | +0.24 | +6.56% | 652 | 22,650 | 18.62% |
| SPY240621P00466000 | 2024-04-19 11:21AM EDT | 466.00 | 3.99 | 4.01 | 4.03 | +0.21 | +5.56% | 100 | 5,061 | 18.45% |
| SPY240621P00467000 | 2024-04-19 10:44AM EDT | 467.00 | 4.01 | 4.16 | 4.19 | +0.26 | +6.93% | 230 | 2,361 | 18.36% |
| SPY240621P00468000 | 2024-04-19 10:43AM EDT | 468.00 | 4.20 | 4.29 | 4.32 | +0.11 | +2.69% | 103 | 3,232 | 18.21% |
| SPY240621P00469000 | 2024-04-19 11:06AM EDT | 469.00 | 4.33 | 4.44 | 4.47 | +0.32 | +7.98% | 286 | 2,087 | 18.09% |
| SPY240621P00470000 | 2024-04-19 11:22AM EDT | 470.00 | 4.56 | 4.59 | 4.61 | +0.25 | +5.80% | 2,546 | 60,090 | 17.94% |
| SPY240621P00471000 | 2024-04-19 10:59AM EDT | 471.00 | 4.52 | 4.72 | 4.74 | +0.07 | +1.57% | 14 | 5,528 | 17.77% |
| SPY240621P00472000 | 2024-04-19 11:21AM EDT | 472.00 | 4.82 | 4.88 | 4.90 | +0.24 | +5.24% | 30 | 1,844 | 17.63% |
| SPY240621P00473000 | 2024-04-19 11:03AM EDT | 473.00 | 4.96 | 5.01 | 5.04 | +0.31 | +6.67% | 134 | 2,363 | 17.46% |
| SPY240621P00474000 | 2024-04-19 11:21AM EDT | 474.00 | 5.18 | 5.18 | 5.21 | +0.61 | +13.35% | 42 | 1,426 | 17.32% |
| SPY240621P00475000 | 2024-04-19 11:22AM EDT | 475.00 | 5.38 | 5.34 | 5.37 | +0.30 | +5.91% | 568 | 40,956 | 17.16% |
| SPY240621P00476000 | 2024-04-19 11:03AM EDT | 476.00 | 5.47 | 5.56 | 5.59 | +0.58 | +11.86% | 189 | 2,268 | 17.08% |
| SPY240621P00477000 | 2024-04-19 11:03AM EDT | 477.00 | 5.65 | 5.74 | 5.77 | +0.31 | +5.81% | 232 | 3,461 | 16.94% |
| SPY240621P00478000 | 2024-04-19 11:08AM EDT | 478.00 | 5.67 | 5.90 | 5.93 | +0.16 | +2.90% | 97 | 2,879 | 16.75% |
| SPY240621P00479000 | 2024-04-19 11:19AM EDT | 479.00 | 6.04 | 6.15 | 6.18 | +0.25 | +4.32% | 90 | 1,922 | 16.68% |
| SPY240621P00480000 | 2024-04-19 11:25AM EDT | 480.00 | 6.32 | 6.29 | 6.32 | +0.49 | +8.40% | 1,042 | 44,203 | 16.45% |
| SPY240621P00481000 | 2024-04-19 11:21AM EDT | 481.00 | 6.53 | 6.57 | 6.60 | +0.41 | +6.70% | 55 | 3,044 | 16.40% |
| SPY240621P00482000 | 2024-04-19 10:57AM EDT | 482.00 | 6.52 | 6.77 | 6.80 | +0.17 | +2.68% | 250 | 3,293 | 16.23% |
| SPY240621P00483000 | 2024-04-19 11:08AM EDT | 483.00 | 6.68 | 6.96 | 6.99 | +0.17 | +2.61% | 268 | 4,167 | 16.03% |
| SPY240621P00484000 | 2024-04-19 10:31AM EDT | 484.00 | 6.89 | 7.26 | 7.29 | +0.06 | +0.88% | 49 | 3,862 | 15.98% |
| SPY240621P00485000 | 2024-04-19 11:22AM EDT | 485.00 | 7.50 | 7.42 | 7.46 | +0.53 | +7.60% | 626 | 21,217 | 15.73% |
| SPY240621P00486000 | 2024-04-19 11:04AM EDT | 486.00 | 7.64 | 7.72 | 7.75 | +0.47 | +6.56% | 26 | 3,240 | 15.64% |
| SPY240621P00487000 | 2024-04-19 11:08AM EDT | 487.00 | 7.65 | 7.99 | 8.02 | +0.16 | +2.14% | 45 | 2,909 | 15.51% |
| SPY240621P00488000 | 2024-04-19 11:25AM EDT | 488.00 | 8.26 | 8.25 | 8.28 | +0.47 | +6.03% | 421 | 4,656 | 15.35% |
| SPY240621P00489000 | 2024-04-19 10:40AM EDT | 489.00 | 8.58 | 8.53 | 8.56 | +0.88 | +11.43% | 90 | 12,766 | 15.20% |
| SPY240621P00490000 | 2024-04-19 11:25AM EDT | 490.00 | 8.85 | 8.87 | 8.91 | +0.59 | +7.14% | 1,933 | 56,182 | 15.13% |
| SPY240621P00491000 | 2024-04-19 11:14AM EDT | 491.00 | 8.85 | 9.19 | 9.22 | +0.58 | +7.01% | 85 | 9,018 | 15.00% |
| SPY240621P00492000 | 2024-04-19 10:26AM EDT | 492.00 | 9.41 | 9.49 | 9.52 | +0.53 | +5.97% | 102 | 2,637 | 14.84% |
| SPY240621P00493000 | 2024-04-19 11:06AM EDT | 493.00 | 9.50 | 9.80 | 9.83 | +0.49 | +5.44% | 20 | 16,158 | 14.67% |
| SPY240621P00494000 | 2024-04-19 10:48AM EDT | 494.00 | 9.71 | 10.13 | 10.17 | +0.17 | +1.78% | 101 | 15,860 | 14.54% |
| SPY240621P00495000 | 2024-04-19 11:15AM EDT | 495.00 | 10.11 | 10.48 | 10.52 | +0.41 | +4.23% | 534 | 32,809 | 14.39% |
| SPY240621P00496000 | 2024-04-19 11:14AM EDT | 496.00 | 10.41 | 10.82 | 10.86 | +0.38 | +3.79% | 226 | 7,863 | 14.23% |
| SPY240621P00497000 | 2024-04-19 11:24AM EDT | 497.00 | 11.24 | 11.17 | 11.20 | +0.53 | +4.95% | 159 | 17,727 | 14.04% |
| SPY240621P00498000 | 2024-04-19 11:24AM EDT | 498.00 | 11.60 | 11.58 | 11.62 | +0.80 | +7.41% | 418 | 19,160 | 13.94% |
| SPY240621P00499000 | 2024-04-19 11:22AM EDT | 499.00 | 12.02 | 11.99 | 12.03 | +0.84 | +7.51% | 300 | 5,793 | 13.81% |
| SPY240621P00500000 | 2024-04-19 11:25AM EDT | 500.00 | 12.47 | 12.40 | 12.44 | +0.91 | +7.87% | 1,390 | 37,996 | 13.66% |
| SPY240621P00501000 | 2024-04-19 10:45AM EDT | 501.00 | 12.29 | 12.82 | 12.87 | +0.33 | +2.76% | 76 | 7,779 | 13.52% |
| SPY240621P00502000 | 2024-04-19 10:40AM EDT | 502.00 | 13.32 | 13.28 | 13.33 | +1.06 | +8.65% | 14 | 2,854 | 13.40% |
| SPY240621P00503000 | 2024-04-19 11:20AM EDT | 503.00 | 13.70 | 13.74 | 13.78 | +0.89 | +6.95% | 933 | 6,015 | 13.25% |
| SPY240621P00504000 | 2024-04-19 10:49AM EDT | 504.00 | 13.65 | 14.13 | 14.17 | +0.27 | +2.02% | 180 | 2,957 | 13.00% |
| SPY240621P00505000 | 2024-04-19 11:20AM EDT | 505.00 | 14.69 | 14.68 | 14.72 | +0.73 | +5.23% | 355 | 15,552 | 12.93% |
| SPY240621P00506000 | 2024-04-19 10:46AM EDT | 506.00 | 14.48 | 15.21 | 15.26 | +0.16 | +1.12% | 4 | 7,317 | 12.83% |
| SPY240621P00507000 | 2024-04-19 10:55AM EDT | 507.00 | 15.04 | 15.71 | 15.75 | +0.39 | +2.66% | 4 | 5,948 | 12.65% |
| SPY240621P00508000 | 2024-04-19 11:24AM EDT | 508.00 | 16.30 | 16.22 | 16.26 | +0.99 | +6.47% | 22 | 3,788 | 12.47% |
| SPY240621P00509000 | 2024-04-19 11:17AM EDT | 509.00 | 16.51 | 16.82 | 16.87 | +0.95 | +6.11% | 12 | 3,952 | 12.40% |
| SPY240621P00510000 | 2024-04-19 11:23AM EDT | 510.00 | 17.33 | 17.35 | 17.40 | +1.34 | +8.38% | 415 | 32,166 | 12.20% |
| SPY240621P00511000 | 2024-04-19 9:51AM EDT | 511.00 | 17.93 | 17.87 | 17.93 | +1.14 | +6.79% | 61 | 2,309 | 11.98% |
| SPY240621P00512000 | 2024-04-19 10:26AM EDT | 512.00 | 18.61 | 18.56 | 18.63 | +1.57 | +9.21% | 6 | 2,930 | 11.96% |
| SPY240621P00513000 | 2024-04-19 9:46AM EDT | 513.00 | 17.44 | 18.95 | 19.31 | -0.55 | -3.06% | 12 | 2,588 | 11.89% |
| SPY240621P00514000 | 2024-04-19 10:30AM EDT | 514.00 | 19.18 | 19.57 | 20.00 | +1.00 | +5.50% | 34 | 2,560 | 11.82% |
| SPY240621P00515000 | 2024-04-19 10:34AM EDT | 515.00 | 20.57 | 20.19 | 20.67 | +2.03 | +10.95% | 51 | 9,339 | 11.70% |
| SPY240621P00516000 | 2024-04-19 10:30AM EDT | 516.00 | 20.62 | 20.77 | 21.24 | +1.20 | +6.18% | 6 | 2,701 | 11.39% |
| SPY240621P00517000 | 2024-04-19 10:30AM EDT | 517.00 | 21.29 | 21.54 | 22.00 | +0.58 | +2.80% | 17 | 2,523 | 11.35% |
| SPY240621P00518000 | 2024-04-19 11:14AM EDT | 518.00 | 21.93 | 22.24 | 22.74 | +0.93 | +4.43% | 15 | 3,908 | 11.25% |
| SPY240621P00519000 | 2024-04-19 9:43AM EDT | 519.00 | 21.69 | 23.01 | 23.52 | +0.12 | +0.56% | 6 | 7,074 | 11.20% |
| SPY240621P00520000 | 2024-04-19 11:22AM EDT | 520.00 | 24.00 | 23.70 | 24.27 | +1.60 | +7.14% | 119 | 16,730 | 11.07% |
| SPY240621P00521000 | 2024-04-19 10:42AM EDT | 521.00 | 24.42 | 24.57 | 25.01 | +0.96 | +4.09% | 44 | 5,428 | 10.88% |
| SPY240621P00522000 | 2024-04-19 9:46AM EDT | 522.00 | 23.72 | 25.18 | 25.66 | -0.22 | -0.92% | 2 | 2,186 | 10.47% |
| SPY240621P00523000 | 2024-04-18 3:13PM EDT | 523.00 | 24.72 | 26.01 | 26.49 | 0.00 | - | 261 | 3,724 | 10.39% |
| SPY240621P00524000 | 2024-04-18 12:13PM EDT | 524.00 | 23.33 | 26.90 | 27.31 | 0.00 | - | 3 | 4,635 | 10.25% |
| SPY240621P00525000 | 2024-04-19 11:20AM EDT | 525.00 | 27.74 | 27.65 | 28.15 | +2.03 | +7.90% | 93 | 6,285 | 10.12% |
| SPY240621P00526000 | 2024-04-18 3:09PM EDT | 526.00 | 28.50 | 28.59 | 29.09 | +1.42 | +5.24% | 1 | 4,745 | 10.22% |
| SPY240621P00527000 | 2024-04-18 9:38AM EDT | 527.00 | 27.76 | 29.47 | 29.89 | 0.00 | - | 15 | 4,523 | 9.91% |
| SPY240621P00528000 | 2024-04-19 11:08AM EDT | 528.00 | 29.84 | 30.21 | 30.90 | +0.79 | +2.72% | 11 | 2,281 | 10.19% |
| SPY240621P00529000 | 2024-04-18 1:52PM EDT | 529.00 | 30.25 | 31.23 | 31.80 | 0.00 | - | 22 | 3,559 | 10.11% |
| SPY240621P00530000 | 2024-04-19 11:22AM EDT | 530.00 | 32.35 | 32.03 | 32.82 | +1.25 | +4.02% | 35 | 4,307 | 10.42% |
| SPY240621P00531000 | 2024-04-17 3:29PM EDT | 531.00 | 30.45 | 33.05 | 33.64 | 0.00 | - | 4 | 1,661 | 10.02% |
| SPY240621P00532000 | 2024-04-17 3:29PM EDT | 532.00 | 31.30 | 33.99 | 34.60 | 0.00 | - | 5 | 83 | 10.10% |
| SPY240621P00533000 | 2024-04-17 3:29PM EDT | 533.00 | 32.32 | 34.96 | 35.62 | 0.00 | - | 6 | 20 | 10.40% |
| SPY240621P00534000 | 2024-04-17 2:49PM EDT | 534.00 | 31.09 | 35.90 | 36.57 | 0.00 | - | 2 | 51 | 10.41% |
| SPY240621P00535000 | 2024-04-18 3:45PM EDT | 535.00 | 34.95 | 36.89 | 37.45 | 0.00 | - | 8 | 47 | 10.08% |
| SPY240621P00536000 | 2024-04-16 12:54PM EDT | 536.00 | 31.53 | 37.87 | 38.50 | 0.00 | - | 2 | 0 | 10.54% |
| SPY240621P00537000 | 2024-04-18 10:48AM EDT | 537.00 | 33.90 | 38.85 | 39.46 | 0.00 | - | 1 | 0 | 10.55% |
| SPY240621P00538000 | 2024-04-18 2:36PM EDT | 538.00 | 39.05 | 39.88 | 40.44 | 0.00 | - | 1 | 0 | 10.66% |
| SPY240621P00539000 | 2024-04-17 4:02PM EDT | 539.00 | 38.61 | 40.91 | 41.53 | 0.00 | - | 12,379 | 0 | 11.31% |
| SPY240621P00540000 | 2024-04-19 9:47AM EDT | 540.00 | 39.82 | 41.88 | 42.59 | -0.15 | -0.38% | 8 | 31 | 11.79% |
| SPY240621P00541000 | 2024-04-18 9:33AM EDT | 541.00 | 39.67 | 42.99 | 43.59 | 0.00 | - | 1 | 0 | 12.01% |
| SPY240621P00542000 | 2024-04-17 4:03PM EDT | 542.00 | 41.31 | 43.93 | 44.59 | 0.00 | - | 870 | 0 | 12.22% |
| SPY240621P00543000 | 2024-04-18 10:39AM EDT | 543.00 | 40.35 | 44.91 | 45.53 | 0.00 | - | 1 | 0 | 12.15% |
| SPY240621P00544000 | 2024-04-17 4:02PM EDT | 544.00 | 43.61 | 45.91 | 46.53 | 0.00 | - | 4,471 | 0 | 12.35% |
| SPY240621P00545000 | 2024-04-17 4:02PM EDT | 545.00 | 44.61 | 46.91 | 47.53 | 0.00 | - | 5,210 | 0 | 12.55% |
| SPY240621P00546000 | 2024-04-10 10:57AM EDT | 546.00 | 32.07 | 47.91 | 48.59 | 0.00 | - | 6 | 0 | 13.05% |
| SPY240621P00547000 | 2024-04-10 3:51PM EDT | 547.00 | 32.98 | 48.98 | 49.59 | 0.00 | - | 40 | 0 | 13.26% |
| SPY240621P00548000 | 2024-04-10 2:29PM EDT | 548.00 | 34.69 | 49.91 | 50.53 | 0.00 | - | 2 | 0 | 13.16% |
| SPY240621P00549000 | 2024-04-12 10:07AM EDT | 549.00 | 34.90 | 50.84 | 51.57 | 0.00 | - | 1 | 0 | 13.56% |
| SPY240621P00550000 | 2024-04-19 9:48AM EDT | 550.00 | 50.17 | 51.84 | 52.57 | +0.06 | +0.12% | 10 | 8 | 13.77% |
| SPY240621P00551000 | 2024-04-01 9:53AM EDT | 551.00 | 27.10 | 52.84 | 53.57 | 0.00 | - | 2 | 0 | 13.97% |
| SPY240621P00552000 | 2024-04-03 10:37AM EDT | 552.00 | 31.53 | 53.84 | 54.57 | 0.00 | - | 4 | 0 | 14.17% |
| SPY240621P00555000 | 2024-04-17 3:54PM EDT | 555.00 | 53.38 | 56.88 | 57.44 | 0.00 | - | 1 | 1 | 14.01% |
| SPY240621P00560000 | 2024-04-17 3:54PM EDT | 560.00 | 58.40 | 61.98 | 62.56 | 0.00 | - | 1 | 0 | 15.69% |
| SPY240621P00565000 | 2024-03-28 1:07PM EDT | 565.00 | 41.60 | 67.00 | 67.56 | 0.00 | - | 2 | 0 | 16.64% |
| SPY240621P00570000 | 2024-04-11 10:56AM EDT | 570.00 | 56.31 | 71.84 | 72.60 | 0.00 | - | 4 | 0 | 17.81% |
| SPY240621P00575000 | 2024-04-01 9:42AM EDT | 575.00 | 50.74 | 76.84 | 77.46 | 0.00 | - | 2 | 0 | 17.82% |
| SPY240621P00580000 | 2024-04-10 2:25PM EDT | 580.00 | 66.16 | 81.85 | 82.51 | 0.00 | - | 11 | 0 | 19.06% |
| SPY240621P00585000 | 2024-04-17 3:21PM EDT | 585.00 | 83.81 | 86.83 | 87.52 | 0.00 | - | 6 | 0 | 20.01% |
| SPY240621P00590000 | 2024-03-18 3:57PM EDT | 590.00 | 77.43 | 89.09 | 89.85 | 0.00 | - | 10 | 0 | 0.00% |
| SPY240621P00595000 | 2024-04-17 3:47PM EDT | 595.00 | 93.40 | 96.99 | 97.56 | 0.00 | - | 1 | 0 | 22.02% |
| SPY240621P00600000 | 2024-04-17 3:54PM EDT | 600.00 | 98.37 | 101.84 | 102.56 | 0.00 | - | 2 | 1 | 22.86% |
| SPY240621P00605000 | 2024-04-17 3:54PM EDT | 605.00 | 103.39 | 106.96 | 107.56 | 0.00 | - | 1 | 0 | 23.69% |
| SPY240621P00610000 | 2024-04-01 3:43PM EDT | 610.00 | 87.87 | 111.89 | 112.53 | 0.00 | - | 1 | 0 | 24.29% |
| SPY240621P00615000 | 2024-04-09 3:59PM EDT | 615.00 | 95.81 | 116.91 | 117.53 | 0.00 | - | 2 | 0 | 25.10% |
| SPY240621P00620000 | 2024-03-26 4:05PM EDT | 620.00 | 100.96 | 121.89 | 122.53 | 0.00 | - | 1 | 0 | 25.88% |
| SPY240621P00625000 | 2023-11-09 3:37PM EDT | 625.00 | 190.91 | 164.42 | 167.93 | 0.00 | - | - | 0 | 95.42% |
| SPY240621P00630000 | 2024-04-18 12:10PM EDT | 630.00 | 127.46 | 131.98 | 132.53 | 0.00 | - | 4 | 0 | 27.44% |
| SPY240621P00635000 | 2024-04-18 12:14PM EDT | 635.00 | 132.35 | 136.76 | 137.41 | 0.00 | - | 2 | 0 | 27.05% |
| SPY240621P00640000 | 2024-04-18 12:11PM EDT | 640.00 | 137.32 | 141.90 | 142.56 | 0.00 | - | 2 | 0 | 29.22% |
| SPY240621P00645000 | 2023-11-09 4:28PM EDT | 645.00 | 211.07 | 184.40 | 187.91 | 0.00 | - | - | 0 | 100.90% |
| SPY240621P00650000 | 2024-03-15 1:05PM EDT | 650.00 | 141.46 | 138.37 | 139.56 | 0.00 | - | 2 | 0 | 0.00% |
| SPY240621P00655000 | 2023-11-09 4:50PM EDT | 655.00 | 220.98 | 194.39 | 197.90 | 0.00 | - | - | 0 | 103.53% |
| SPY240621P00660000 | 2023-11-09 4:39PM EDT | 660.00 | 226.48 | 199.38 | 202.89 | 0.00 | - | 150 | 0 | 104.80% |
| SPY240621P00665000 | 2023-11-09 4:29PM EDT | 665.00 | 231.22 | 204.38 | 207.89 | 0.00 | - | - | 0 | 106.07% |
| SPY240621P00670000 | 2023-11-09 4:38PM EDT | 670.00 | 236.20 | 209.37 | 212.88 | 0.00 | - | - | 0 | 107.31% |
| SPY240621P00675000 | 2024-03-11 2:08PM EDT | 675.00 | 164.56 | 161.08 | 162.04 | 0.00 | - | 13 | 0 | 0.00% |
| SPY240621P00680000 | 2024-03-15 10:03AM EDT | 680.00 | 169.93 | 168.37 | 169.55 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.