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
69,357.70 +1,584.63 (+2.34%) CMC Crypto 200
1,400.57 +69.97 (+5.26%)
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 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240731C00320000 | 2024-07-19 12:37PM EDT | 320.00 | 230.04 | 224.36 | 224.84 | 0.00 | - | 1 | 13 | 179.49% |
| SPY240731C00325000 | 2024-04-25 11:52AM EDT | 325.00 | 177.87 | 205.82 | 206.73 | 0.00 | - | - | 2 | 0.00% |
| SPY240731C00330000 | 2024-07-05 1:01PM EDT | 330.00 | 224.77 | 214.37 | 214.84 | 0.00 | - | 2 | 4 | 170.51% |
| SPY240731C00335000 | 2024-06-28 9:52AM EDT | 335.00 | 214.66 | 209.37 | 209.85 | 0.00 | - | 1 | 3 | 166.41% |
| SPY240731C00340000 | 2024-04-25 11:52AM EDT | 340.00 | 163.12 | 191.01 | 191.89 | 0.00 | - | - | 6 | 0.00% |
| SPY240731C00345000 | 2024-05-09 11:14AM EDT | 345.00 | 177.10 | 189.53 | 190.23 | 0.00 | - | 2 | 4 | 0.00% |
| SPY240731C00350000 | 2024-04-30 10:59AM EDT | 350.00 | 162.25 | 175.88 | 176.65 | 0.00 | - | 2 | 8 | 0.00% |
| SPY240731C00355000 | 2024-04-25 9:56AM EDT | 355.00 | 147.21 | 176.21 | 177.07 | 0.00 | - | 4 | 6 | 0.00% |
| SPY240731C00360000 | 2024-04-25 11:52AM EDT | 360.00 | 143.89 | 171.28 | 172.13 | 0.00 | - | 2 | 5 | 0.00% |
| SPY240731C00365000 | 2024-06-21 10:02AM EDT | 365.00 | 181.70 | 183.92 | 184.30 | 0.00 | - | 4 | 8 | 244.48% |
| SPY240731C00370000 | 2024-06-20 9:32AM EDT | 370.00 | 179.81 | 178.93 | 179.31 | 0.00 | - | 6 | 7 | 237.89% |
| SPY240731C00375000 | 2024-04-25 9:55AM EDT | 375.00 | 127.86 | 156.49 | 157.32 | 0.00 | - | 4 | 7 | 0.00% |
| SPY240731C00380000 | 2024-06-20 10:24AM EDT | 380.00 | 169.99 | 168.95 | 169.33 | 0.00 | - | 6 | 4 | 224.90% |
| SPY240731C00385000 | 2024-04-23 1:09PM EDT | 385.00 | 125.48 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPY240731C00390000 | 2024-04-24 10:58AM EDT | 390.00 | 120.30 | 140.82 | 141.64 | 0.00 | - | 2 | 4 | 0.00% |
| SPY240731C00395000 | 2024-07-25 12:10PM EDT | 395.00 | 149.45 | 149.42 | 149.86 | 0.00 | - | 1 | 5 | 116.60% |
| SPY240731C00400000 | 2024-07-18 10:05AM EDT | 400.00 | 159.81 | 144.43 | 144.86 | 0.00 | - | 1 | 37 | 112.89% |
| SPY240731C00405000 | 2024-06-21 10:25AM EDT | 405.00 | 142.06 | 144.01 | 144.38 | 0.00 | - | 2 | 6 | 193.51% |
| SPY240731C00410000 | 2024-07-16 11:30AM EDT | 410.00 | 154.25 | 134.43 | 134.87 | 0.00 | - | 96 | 23 | 105.08% |
| SPY240731C00415000 | 2024-07-18 3:06PM EDT | 415.00 | 138.00 | 129.50 | 129.87 | 0.00 | - | 1 | 14 | 103.22% |
| SPY240731C00420000 | 2024-05-31 12:00PM EDT | 420.00 | 102.09 | 126.94 | 127.63 | 0.00 | - | 7 | 15 | 153.47% |
| SPY240731C00425000 | 2024-07-15 2:38PM EDT | 425.00 | 137.82 | 119.46 | 119.87 | 0.00 | - | 1 | 11 | 94.04% |
| SPY240731C00430000 | 2024-07-26 10:35AM EDT | 430.00 | 112.19 | 114.44 | 114.87 | -18.13 | -13.91% | 5 | 24 | 89.65% |
| SPY240731C00435000 | 2024-07-18 2:40PM EDT | 435.00 | 118.44 | 109.45 | 109.88 | 0.00 | - | 1 | 69 | 86.23% |
| SPY240731C00439000 | 2024-06-04 9:58AM EDT | 439.00 | 90.05 | 114.11 | 114.55 | 0.00 | - | 1 | 0 | 185.03% |
| SPY240731C00440000 | 2024-07-25 4:10PM EDT | 440.00 | 98.72 | 104.45 | 104.88 | 0.00 | - | 3 | 88 | 82.32% |
| SPY240731C00441000 | 2024-06-26 9:39AM EDT | 441.00 | 105.33 | 0.00 | 0.00 | 0.00 | - | 1 | 35 | 0.00% |
| SPY240731C00442000 | 2024-05-06 11:38AM EDT | 442.00 | 77.48 | 94.74 | 95.33 | 0.00 | - | - | 1 | 0.00% |
| SPY240731C00443000 | 2024-07-19 12:37PM EDT | 443.00 | 99.95 | 101.45 | 101.88 | -7.37 | -6.87% | 1 | 5 | 80.08% |
| SPY240731C00444000 | 2024-07-24 10:21AM EDT | 444.00 | 102.38 | 100.51 | 100.88 | 0.00 | - | 2 | 4 | 80.66% |
| SPY240731C00445000 | 2024-07-26 2:41PM EDT | 445.00 | 99.08 | 99.52 | 99.88 | -1.26 | -1.26% | 10 | 232 | 80.18% |
| SPY240731C00446000 | 2024-07-15 10:44AM EDT | 446.00 | 118.42 | 98.52 | 98.88 | 0.00 | - | 2 | 7 | 79.39% |
| SPY240731C00447000 | 2024-06-03 2:20PM EDT | 447.00 | 81.35 | 106.18 | 106.60 | 0.00 | - | 2 | 21 | 174.63% |
| SPY240731C00448000 | 2024-07-26 2:46PM EDT | 448.00 | 96.41 | 96.52 | 96.88 | -6.24 | -6.08% | 13 | 217 | 77.83% |
| SPY240731C00449000 | 2024-07-23 10:33AM EDT | 449.00 | 107.57 | 95.52 | 95.88 | 0.00 | - | 1 | 0 | 77.05% |
| SPY240731C00450000 | 2024-07-24 9:35AM EDT | 450.00 | 93.89 | 94.51 | 94.89 | -4.61 | -4.68% | 1 | 32 | 76.27% |
| SPY240731C00451000 | 2024-06-21 9:35AM EDT | 451.00 | 96.60 | 98.13 | 98.49 | 0.00 | - | 1 | 2 | 138.55% |
| SPY240731C00452000 | 2024-07-19 10:27AM EDT | 452.00 | 100.33 | 92.51 | 92.89 | 0.00 | - | 1 | 21 | 74.71% |
| SPY240731C00453000 | 2024-07-16 3:56PM EDT | 453.00 | 113.06 | 91.51 | 91.89 | 0.00 | - | 1 | 41 | 73.93% |
| SPY240731C00454000 | 2024-07-18 11:12AM EDT | 454.00 | 102.49 | 90.52 | 90.89 | 0.00 | - | 1 | 48 | 73.34% |
| SPY240731C00455000 | 2024-07-24 10:04AM EDT | 455.00 | 91.96 | 89.52 | 89.89 | 0.00 | - | 3 | 287 | 72.56% |
| SPY240731C00456000 | 2024-06-18 2:42PM EDT | 456.00 | 93.43 | 97.41 | 97.87 | 0.00 | - | 1 | 18 | 164.18% |
| SPY240731C00457000 | 2024-07-23 1:11PM EDT | 457.00 | 98.02 | 87.52 | 87.89 | 0.00 | - | 2 | 14 | 71.09% |
| SPY240731C00458000 | 2024-06-20 10:48AM EDT | 458.00 | 92.39 | 91.16 | 91.51 | 0.00 | - | 8 | 617 | 130.44% |
| SPY240731C00459000 | 2024-07-10 3:44PM EDT | 459.00 | 102.82 | 85.47 | 85.89 | 0.00 | - | 1 | 22 | 68.56% |
| SPY240731C00460000 | 2024-07-24 3:49PM EDT | 460.00 | 82.73 | 84.52 | 84.89 | 0.00 | - | 3 | 411 | 68.75% |
| SPY240731C00461000 | 2024-07-26 10:03AM EDT | 461.00 | 83.05 | 83.52 | 83.89 | -2.06 | -2.42% | 1 | 111 | 67.97% |
| SPY240731C00462000 | 2024-07-16 2:02PM EDT | 462.00 | 102.42 | 82.52 | 82.90 | 0.00 | - | 1 | 41 | 67.38% |
| SPY240731C00463000 | 2024-05-17 11:48AM EDT | 463.00 | 70.23 | 81.12 | 81.96 | 0.00 | - | 3 | 20 | 58.20% |
| SPY240731C00464000 | 2024-07-23 1:42PM EDT | 464.00 | 91.08 | 80.53 | 80.90 | 0.00 | - | 2 | 1 | 66.06% |
| SPY240731C00465000 | 2024-07-23 3:37PM EDT | 465.00 | 90.43 | 79.53 | 79.90 | 0.00 | - | 1 | 32 | 65.28% |
| SPY240731C00466000 | 2024-05-23 10:55AM EDT | 466.00 | 67.68 | 81.91 | 82.69 | 0.00 | - | 3 | 5 | 112.50% |
| SPY240731C00467000 | 2024-07-25 10:46AM EDT | 467.00 | 75.14 | 77.53 | 77.90 | 0.00 | - | 1 | 4 | 63.77% |
| SPY240731C00468000 | 2024-07-24 12:29PM EDT | 468.00 | 76.78 | 76.53 | 76.90 | 0.00 | - | 1 | 15 | 62.99% |
| SPY240731C00469000 | 2024-07-12 4:04PM EDT | 469.00 | 92.08 | 75.53 | 75.90 | 0.00 | - | 1 | 161 | 62.21% |
| SPY240731C00470000 | 2024-07-24 9:57AM EDT | 470.00 | 77.00 | 74.53 | 74.90 | 0.00 | - | 1 | 75 | 61.47% |
| SPY240731C00471000 | 2024-05-31 2:42PM EDT | 471.00 | 54.47 | 76.34 | 76.98 | 0.00 | - | 1 | 2 | 101.34% |
| SPY240731C00472000 | 2024-06-25 3:37PM EDT | 472.00 | 75.91 | 66.98 | 67.48 | 0.00 | - | 2 | 25 | 0.00% |
| SPY240731C00473000 | 2024-07-23 1:10PM EDT | 473.00 | 82.19 | 71.54 | 71.91 | 0.00 | - | 25 | 26 | 59.47% |
| SPY240731C00474000 | 2024-05-02 10:03AM EDT | 474.00 | 36.46 | 57.12 | 57.76 | 0.00 | - | 1 | 5 | 0.00% |
| SPY240731C00475000 | 2024-07-25 4:07PM EDT | 475.00 | 63.52 | 69.54 | 69.91 | 0.00 | - | 10 | 175 | 57.96% |
| SPY240731C00476000 | 2024-07-25 9:34AM EDT | 476.00 | 65.34 | 68.54 | 68.91 | 0.00 | - | 4 | 11 | 57.23% |
| SPY240731C00477000 | 2024-06-27 12:07PM EDT | 477.00 | 71.68 | 67.54 | 67.91 | 0.00 | - | 1 | 16 | 56.45% |
| SPY240731C00478000 | 2024-07-17 9:32AM EDT | 478.00 | 82.85 | 66.54 | 66.91 | 0.00 | - | 1 | 5 | 55.66% |
| SPY240731C00479000 | 2024-07-24 11:36AM EDT | 479.00 | 66.38 | 65.59 | 65.91 | 0.00 | - | 1 | 12 | 55.66% |
| SPY240731C00480000 | 2024-07-26 9:44AM EDT | 480.00 | 63.27 | 64.55 | 64.91 | -2.04 | -3.12% | 2 | 52 | 54.30% |
| SPY240731C00481000 | 2024-07-11 11:18AM EDT | 481.00 | 79.05 | 63.55 | 63.92 | 0.00 | - | 1 | 9 | 53.71% |
| SPY240731C00482000 | 2024-07-17 9:31AM EDT | 482.00 | 78.44 | 62.55 | 62.92 | 0.00 | - | 1 | 3 | 52.93% |
| SPY240731C00483000 | 2024-07-26 10:26AM EDT | 483.00 | 61.52 | 61.55 | 61.92 | +5.73 | +10.27% | 1 | 82 | 52.15% |
| SPY240731C00484000 | 2024-07-26 10:26AM EDT | 484.00 | 60.52 | 60.55 | 60.92 | -0.70 | -1.14% | 1 | 6 | 51.37% |
| SPY240731C00485000 | 2024-07-25 4:06PM EDT | 485.00 | 53.59 | 59.55 | 59.92 | 0.00 | - | 13 | 79 | 50.64% |
| SPY240731C00486000 | 2024-07-05 11:05AM EDT | 486.00 | 68.51 | 58.55 | 58.92 | 0.00 | - | 10 | 543 | 54.25% |
| SPY240731C00487000 | 2024-07-25 2:39PM EDT | 487.00 | 56.45 | 57.52 | 57.92 | 0.00 | - | 1 | 5 | 53.42% |
| SPY240731C00488000 | 2024-06-20 10:19AM EDT | 488.00 | 62.67 | 61.27 | 61.63 | 0.00 | - | 2 | 208 | 95.64% |
| SPY240731C00489000 | 2024-07-17 2:07PM EDT | 489.00 | 69.47 | 55.56 | 55.92 | 0.00 | - | 1 | 2 | 51.81% |
| SPY240731C00490000 | 2024-07-25 3:58PM EDT | 490.00 | 49.50 | 54.56 | 54.93 | 0.00 | - | 23 | 139 | 51.17% |
| SPY240731C00491000 | 2024-06-28 11:15AM EDT | 491.00 | 59.53 | 53.56 | 53.93 | 0.00 | - | 3 | 16 | 50.34% |
| SPY240731C00492000 | 2024-07-25 10:44AM EDT | 492.00 | 50.00 | 52.56 | 52.93 | 0.00 | - | 1 | 10 | 49.56% |
| SPY240731C00493000 | 2024-06-27 4:09PM EDT | 493.00 | 56.87 | 51.56 | 51.93 | 0.00 | - | 1 | 56 | 48.73% |
| SPY240731C00494000 | 2024-07-17 9:30AM EDT | 494.00 | 66.13 | 50.60 | 50.93 | 0.00 | - | 4 | 295 | 47.90% |
| SPY240731C00495000 | 2024-07-16 1:01PM EDT | 495.00 | 69.66 | 49.57 | 49.93 | 0.00 | - | 1 | 137 | 47.10% |
| SPY240731C00496000 | 2024-07-02 9:52AM EDT | 496.00 | 51.98 | 48.57 | 48.93 | 0.00 | - | 4 | 24 | 46.29% |
| SPY240731C00497000 | 2024-07-05 12:29PM EDT | 497.00 | 58.75 | 47.56 | 47.93 | 0.00 | - | 1 | 40 | 45.46% |
| SPY240731C00498000 | 2024-07-24 4:08PM EDT | 498.00 | 44.69 | 46.57 | 46.94 | 0.00 | - | 27 | 115 | 44.82% |
| SPY240731C00499000 | 2024-07-17 2:12PM EDT | 499.00 | 59.92 | 45.57 | 45.94 | 0.00 | - | 2 | 1,074 | 43.99% |
| SPY240731C00500000 | 2024-07-26 3:40PM EDT | 500.00 | 43.97 | 44.57 | 44.94 | +2.44 | +5.88% | 5 | 2,883 | 43.16% |
| SPY240731C00501000 | 2024-07-26 11:24AM EDT | 501.00 | 42.69 | 43.58 | 43.94 | -21.70 | -33.70% | 1 | 159 | 42.33% |
| SPY240731C00502000 | 2024-07-26 11:24AM EDT | 502.00 | 41.72 | 42.58 | 42.94 | -9.59 | -18.69% | 1 | 193 | 41.50% |
| SPY240731C00503000 | 2024-07-25 12:06PM EDT | 503.00 | 41.90 | 41.58 | 41.94 | 0.00 | - | 6 | 375 | 40.70% |
| SPY240731C00504000 | 2024-07-26 3:05PM EDT | 504.00 | 39.54 | 40.59 | 40.95 | +2.24 | +6.01% | 2 | 1,053 | 40.04% |
| SPY240731C00505000 | 2024-07-26 3:50PM EDT | 505.00 | 39.46 | 39.59 | 39.95 | -1.28 | -3.14% | 1 | 224 | 39.21% |
| SPY240731C00506000 | 2024-07-11 10:46AM EDT | 506.00 | 55.21 | 38.53 | 38.95 | 0.00 | - | 2 | 370 | 38.38% |
| SPY240731C00507000 | 2024-07-16 12:32PM EDT | 507.00 | 56.80 | 37.59 | 37.95 | 0.00 | - | 5 | 234 | 37.53% |
| SPY240731C00508000 | 2024-07-26 1:21PM EDT | 508.00 | 38.86 | 36.54 | 36.95 | +4.04 | +11.60% | 2 | 297 | 36.69% |
| SPY240731C00509000 | 2024-07-12 11:17AM EDT | 509.00 | 53.97 | 35.60 | 35.96 | 0.00 | - | 1 | 489 | 36.01% |
| SPY240731C00510000 | 2024-07-25 3:36PM EDT | 510.00 | 33.30 | 34.60 | 34.96 | +0.56 | +1.71% | 1 | 831 | 35.18% |
| SPY240731C00511000 | 2024-07-26 1:21PM EDT | 511.00 | 35.83 | 33.60 | 33.96 | -6.13 | -14.61% | 2 | 557 | 34.33% |
| SPY240731C00512000 | 2024-07-26 1:37PM EDT | 512.00 | 33.22 | 32.61 | 32.96 | -3.58 | -9.73% | 2 | 61 | 33.50% |
| SPY240731C00513000 | 2024-07-11 9:52AM EDT | 513.00 | 50.41 | 31.60 | 31.97 | 0.00 | - | 1 | 38 | 32.79% |
| SPY240731C00514000 | 2024-07-24 2:00PM EDT | 514.00 | 30.88 | 30.71 | 30.88 | 0.00 | - | 1 | 3,045 | 30.69% |
| SPY240731C00515000 | 2024-07-25 3:36PM EDT | 515.00 | 28.18 | 29.71 | 29.90 | +0.39 | +1.40% | 1 | 513 | 30.13% |
| SPY240731C00516000 | 2024-07-24 2:20PM EDT | 516.00 | 28.50 | 28.72 | 28.89 | 0.00 | - | 2 | 598 | 29.18% |
| SPY240731C00517000 | 2024-07-24 3:27PM EDT | 517.00 | 26.19 | 27.72 | 27.89 | +0.22 | +0.85% | 1 | 236 | 28.32% |
| SPY240731C00518000 | 2024-07-26 2:55PM EDT | 518.00 | 25.86 | 26.73 | 26.92 | +4.55 | +21.35% | 9 | 3,218 | 27.88% |
| SPY240731C00519000 | 2024-07-08 1:41PM EDT | 519.00 | 38.58 | 25.74 | 25.90 | 0.00 | - | 5 | 200 | 26.78% |
| SPY240731C00520000 | 2024-07-26 3:58PM EDT | 520.00 | 23.85 | 24.75 | 24.91 | +4.64 | +24.15% | 2 | 3,819 | 26.05% |
| SPY240731C00521000 | 2024-07-26 12:41PM EDT | 521.00 | 25.27 | 23.76 | 23.92 | +7.18 | +39.69% | 3 | 6,293 | 25.32% |
| SPY240731C00522000 | 2024-07-26 2:58PM EDT | 522.00 | 22.26 | 22.80 | 22.94 | 0.00 | - | 23 | 567 | 24.71% |
| SPY240731C00523000 | 2024-07-25 10:10AM EDT | 523.00 | 19.98 | 21.80 | 21.95 | +3.32 | +19.93% | 1 | 4,144 | 23.95% |
| SPY240731C00524000 | 2024-07-26 10:02AM EDT | 524.00 | 20.48 | 20.82 | 20.97 | +0.06 | +0.29% | 2 | 250 | 23.29% |
| SPY240731C00525000 | 2024-07-26 2:27PM EDT | 525.00 | 18.98 | 19.84 | 20.00 | +2.18 | +12.98% | 24 | 1,129 | 22.71% |
| SPY240731C00526000 | 2024-07-26 10:03AM EDT | 526.00 | 18.41 | 18.87 | 19.03 | -3.07 | -14.29% | 3 | 619 | 22.11% |
| SPY240731C00527000 | 2024-07-26 9:55AM EDT | 527.00 | 17.06 | 17.91 | 18.06 | -0.61 | -3.45% | 18 | 534 | 21.49% |
| SPY240731C00528000 | 2024-07-26 4:13PM EDT | 528.00 | 17.20 | 16.98 | 17.12 | +4.60 | +36.51% | 4 | 660 | 21.08% |
| SPY240731C00529000 | 2024-07-25 11:20AM EDT | 529.00 | 15.23 | 16.04 | 16.17 | -0.87 | -5.40% | 1 | 1,390 | 20.55% |
| SPY240731C00530000 | 2024-07-26 4:01PM EDT | 530.00 | 14.85 | 15.09 | 15.23 | +4.45 | +42.79% | 80 | 2,545 | 20.04% |
| SPY240731C00531000 | 2024-07-26 3:36PM EDT | 531.00 | 13.34 | 14.20 | 14.31 | +3.28 | +32.60% | 52 | 5,921 | 19.64% |
| SPY240731C00532000 | 2024-07-26 3:39PM EDT | 532.00 | 12.51 | 13.30 | 13.41 | +3.59 | +40.25% | 5 | 6,907 | 19.30% |
| SPY240731C00533000 | 2024-07-26 4:05PM EDT | 533.00 | 12.25 | 12.40 | 12.53 | +3.56 | +40.97% | 14 | 1,222 | 19.02% |
| SPY240731C00534000 | 2024-07-26 4:00PM EDT | 534.00 | 11.36 | 11.55 | 11.66 | +4.01 | +54.56% | 43 | 883 | 18.70% |
| SPY240731C00535000 | 2024-07-26 3:04PM EDT | 535.00 | 10.11 | 10.69 | 10.81 | +2.77 | +37.74% | 157 | 761 | 18.41% |
| SPY240731C00536000 | 2024-07-26 3:48PM EDT | 536.00 | 9.88 | 9.87 | 9.98 | +3.11 | +45.94% | 16 | 471 | 18.13% |
| SPY240731C00537000 | 2024-07-26 3:57PM EDT | 537.00 | 8.42 | 9.08 | 9.18 | +2.69 | +46.95% | 184 | 1,444 | 17.90% |
| SPY240731C00538000 | 2024-07-26 3:25PM EDT | 538.00 | 7.58 | 8.31 | 8.41 | +2.08 | +37.82% | 170 | 410 | 17.69% |
| SPY240731C00539000 | 2024-07-26 3:58PM EDT | 539.00 | 7.10 | 7.57 | 7.65 | +2.07 | +41.15% | 109 | 3,734 | 17.42% |
| SPY240731C00540000 | 2024-07-26 4:00PM EDT | 540.00 | 6.80 | 6.85 | 6.93 | +2.31 | +51.45% | 832 | 6,999 | 17.20% |
| SPY240731C00541000 | 2024-07-26 4:00PM EDT | 541.00 | 6.13 | 6.17 | 6.24 | +2.17 | +54.80% | 1,365 | 2,323 | 16.98% |
| SPY240731C00542000 | 2024-07-26 4:12PM EDT | 542.00 | 5.59 | 5.53 | 5.58 | +2.03 | +57.02% | 5,754 | 2,196 | 16.75% |
| SPY240731C00543000 | 2024-07-26 4:07PM EDT | 543.00 | 4.89 | 4.91 | 4.95 | +1.80 | +58.25% | 6,245 | 1,591 | 16.50% |
| SPY240731C00544000 | 2024-07-26 4:14PM EDT | 544.00 | 4.36 | 4.33 | 4.37 | +1.90 | +77.24% | 5,082 | 2,492 | 16.32% |
| SPY240731C00545000 | 2024-07-26 4:14PM EDT | 545.00 | 3.81 | 3.78 | 3.81 | +1.43 | +60.08% | 10,464 | 13,068 | 16.05% |
| SPY240731C00546000 | 2024-07-26 4:14PM EDT | 546.00 | 3.30 | 3.27 | 3.31 | +1.29 | +64.18% | 3,728 | 2,831 | 15.88% |
| SPY240731C00547000 | 2024-07-26 4:14PM EDT | 547.00 | 2.79 | 2.80 | 2.83 | +1.09 | +64.12% | 3,299 | 2,492 | 15.61% |
| SPY240731C00548000 | 2024-07-26 4:12PM EDT | 548.00 | 2.42 | 2.37 | 2.40 | +0.96 | +65.75% | 4,158 | 5,420 | 15.39% |
| SPY240731C00549000 | 2024-07-26 4:13PM EDT | 549.00 | 2.05 | 1.98 | 2.01 | +0.81 | +65.32% | 3,038 | 3,988 | 15.16% |
| SPY240731C00550000 | 2024-07-26 4:14PM EDT | 550.00 | 1.67 | 1.63 | 1.66 | +0.60 | +56.07% | 8,512 | 8,274 | 14.92% |
| SPY240731C00551000 | 2024-07-26 4:11PM EDT | 551.00 | 1.37 | 1.33 | 1.35 | +0.51 | +59.30% | 2,035 | 1,982 | 14.67% |
| SPY240731C00552000 | 2024-07-26 4:12PM EDT | 552.00 | 1.09 | 1.07 | 1.09 | +0.37 | +51.39% | 3,626 | 5,786 | 14.48% |
| SPY240731C00553000 | 2024-07-26 4:14PM EDT | 553.00 | 0.89 | 0.84 | 0.86 | +0.38 | +74.51% | 3,591 | 3,897 | 14.25% |
| SPY240731C00554000 | 2024-07-26 4:14PM EDT | 554.00 | 0.70 | 0.66 | 0.67 | +0.21 | +42.86% | 3,698 | 4,226 | 14.04% |
| SPY240731C00555000 | 2024-07-26 4:14PM EDT | 555.00 | 0.51 | 0.51 | 0.52 | +0.11 | +27.50% | 4,844 | 5,741 | 13.89% |
| SPY240731C00556000 | 2024-07-26 4:14PM EDT | 556.00 | 0.40 | 0.39 | 0.40 | +0.07 | +21.21% | 4,089 | 5,192 | 13.77% |
| SPY240731C00557000 | 2024-07-26 4:14PM EDT | 557.00 | 0.30 | 0.29 | 0.30 | +0.06 | +25.00% | 4,062 | 4,315 | 13.61% |
| SPY240731C00558000 | 2024-07-26 4:12PM EDT | 558.00 | 0.24 | 0.22 | 0.23 | +0.07 | +41.18% | 3,653 | 4,369 | 13.58% |
| SPY240731C00559000 | 2024-07-26 4:12PM EDT | 559.00 | 0.18 | 0.16 | 0.17 | +0.01 | +5.88% | 3,302 | 4,475 | 13.48% |
| SPY240731C00560000 | 2024-07-26 4:08PM EDT | 560.00 | 0.14 | 0.12 | 0.13 | +0.01 | +7.69% | 5,125 | 8,495 | 13.50% |
| SPY240731C00561000 | 2024-07-26 4:13PM EDT | 561.00 | 0.11 | 0.09 | 0.10 | 0.00 | - | 2,128 | 3,894 | 13.58% |
| SPY240731C00562000 | 2024-07-26 3:31PM EDT | 562.00 | 0.11 | 0.07 | 0.08 | +0.02 | +22.22% | 1,810 | 5,812 | 13.72% |
| SPY240731C00563000 | 2024-07-26 4:13PM EDT | 563.00 | 0.06 | 0.05 | 0.06 | -0.02 | -25.00% | 148 | 4,151 | 13.72% |
| SPY240731C00564000 | 2024-07-26 4:13PM EDT | 564.00 | 0.05 | 0.04 | 0.05 | -0.01 | -16.67% | 128 | 3,505 | 13.97% |
| SPY240731C00565000 | 2024-07-26 4:14PM EDT | 565.00 | 0.04 | 0.03 | 0.04 | -0.01 | -20.00% | 802 | 9,425 | 14.16% |
| SPY240731C00566000 | 2024-07-26 4:09PM EDT | 566.00 | 0.03 | 0.02 | 0.03 | -0.04 | -57.14% | 156 | 3,238 | 14.16% |
| SPY240731C00567000 | 2024-07-26 4:11PM EDT | 567.00 | 0.03 | 0.02 | 0.03 | -0.05 | -62.50% | 214 | 3,000 | 14.75% |
| SPY240731C00568000 | 2024-07-26 3:55PM EDT | 568.00 | 0.03 | 0.01 | 0.02 | -0.01 | -25.00% | 38 | 2,746 | 14.65% |
| SPY240731C00569000 | 2024-07-26 3:38PM EDT | 569.00 | 0.04 | 0.01 | 0.02 | +0.02 | +100.00% | 391 | 3,408 | 15.04% |
| SPY240731C00570000 | 2024-07-26 4:09PM EDT | 570.00 | 0.02 | 0.01 | 0.02 | -0.01 | -33.33% | 683 | 6,743 | 15.63% |
| SPY240731C00571000 | 2024-07-26 2:32PM EDT | 571.00 | 0.03 | 0.01 | 0.02 | 0.00 | - | 112 | 1,769 | 16.21% |
| SPY240731C00572000 | 2024-07-26 2:18PM EDT | 572.00 | 0.03 | 0.01 | 0.02 | +0.01 | +50.00% | 135 | 2,897 | 16.60% |
| SPY240731C00573000 | 2024-07-26 2:14PM EDT | 573.00 | 0.03 | 0.01 | 0.02 | +0.01 | +50.00% | 25 | 1,090 | 17.19% |
| SPY240731C00574000 | 2024-07-25 4:02PM EDT | 574.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 4 | 1,143 | 17.77% |
| SPY240731C00575000 | 2024-07-26 4:04PM EDT | 575.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 134 | 4,271 | 16.80% |
| SPY240731C00576000 | 2024-07-26 2:41PM EDT | 576.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 18 | 1,487 | 17.58% |
| SPY240731C00577000 | 2024-07-26 2:09PM EDT | 577.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 113 | 3,099 | 17.97% |
| SPY240731C00578000 | 2024-07-26 1:23PM EDT | 578.00 | 0.03 | 0.00 | 0.01 | +0.01 | +50.00% | 10 | 109 | 18.36% |
| SPY240731C00579000 | 2024-07-26 10:40AM EDT | 579.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 25 | 156 | 18.75% |
| SPY240731C00580000 | 2024-07-26 4:04PM EDT | 580.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 265 | 12,864 | 19.53% |
| SPY240731C00585000 | 2024-07-26 3:50PM EDT | 585.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 339 | 2,368 | 21.88% |
| SPY240731C00590000 | 2024-07-26 10:09AM EDT | 590.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 172 | 5,810 | 24.22% |
| SPY240731C00595000 | 2024-07-25 3:29PM EDT | 595.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 519 | 1,956 | 26.17% |
| SPY240731C00600000 | 2024-07-25 1:15PM EDT | 600.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 8 | 3,107 | 28.52% |
| SPY240731C00605000 | 2024-07-25 12:55PM EDT | 605.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 130 | 933 | 30.47% |
| SPY240731C00610000 | 2024-07-24 1:13PM EDT | 610.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 1,373 | 32.81% |
| SPY240731C00615000 | 2024-07-22 11:09AM EDT | 615.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 423 | 35.16% |
| SPY240731C00620000 | 2024-07-17 11:56AM EDT | 620.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1,114 | 37.11% |
| SPY240731C00625000 | 2024-07-18 11:00AM EDT | 625.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 9 | 1,474 | 39.06% |
| SPY240731C00635000 | 2024-07-26 3:59PM EDT | 635.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 8 | 948 | 42.97% |
| SPY240731C00645000 | 2024-07-16 3:17PM EDT | 645.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 110 | 46.88% |
Putsfor31 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240731P00320000 | 2024-07-24 3:54PM EDT | 320.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 2,809 | 131.25% |
| SPY240731P00325000 | 2024-07-22 9:31AM EDT | 325.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 618 | 128.13% |
| SPY240731P00330000 | 2024-07-12 3:35PM EDT | 330.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 180 | 431 | 125.00% |
| SPY240731P00335000 | 2024-07-17 9:58AM EDT | 335.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 13 | 354 | 121.88% |
| SPY240731P00340000 | 2024-07-24 11:09AM EDT | 340.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 981 | 118.75% |
| SPY240731P00345000 | 2024-07-19 3:53PM EDT | 345.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 40 | 7,788 | 115.63% |
| SPY240731P00350000 | 2024-07-24 11:10AM EDT | 350.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 3,696 | 112.50% |
| SPY240731P00355000 | 2024-07-18 9:35AM EDT | 355.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 210 | 1,341 | 106.25% |
| SPY240731P00360000 | 2024-07-18 3:45PM EDT | 360.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 489 | 103.13% |
| SPY240731P00365000 | 2024-07-15 1:08PM EDT | 365.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 20 | 240 | 100.00% |
| SPY240731P00370000 | 2024-07-16 11:13AM EDT | 370.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 13 | 1,927 | 96.88% |
| SPY240731P00375000 | 2024-07-15 3:46PM EDT | 375.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 110 | 649 | 93.75% |
| SPY240731P00380000 | 2024-07-24 2:03PM EDT | 380.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 3,726 | 90.63% |
| SPY240731P00385000 | 2024-07-25 10:22AM EDT | 385.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 1,600 | 87.50% |
| SPY240731P00390000 | 2024-07-25 9:56AM EDT | 390.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 2,941 | 84.38% |
| SPY240731P00395000 | 2024-07-25 9:31AM EDT | 395.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 7,675 | 81.25% |
| SPY240731P00400000 | 2024-07-25 11:15AM EDT | 400.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 6,205 | 78.13% |
| SPY240731P00405000 | 2024-07-24 11:56AM EDT | 405.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 7 | 343 | 76.56% |
| SPY240731P00410000 | 2024-07-25 1:41PM EDT | 410.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 22 | 2,110 | 73.44% |
| SPY240731P00415000 | 2024-07-26 9:30AM EDT | 415.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 3,251 | 70.31% |
| SPY240731P00420000 | 2024-07-25 4:12PM EDT | 420.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 4 | 2,191 | 67.19% |
| SPY240731P00425000 | 2024-07-24 1:22PM EDT | 425.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 106 | 4,524 | 64.06% |
| SPY240731P00430000 | 2024-07-25 10:56AM EDT | 430.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 1 | 1,276 | 62.50% |
| SPY240731P00435000 | 2024-07-26 11:05AM EDT | 435.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 2,003 | 2,773 | 59.38% |
| SPY240731P00439000 | 2024-07-26 11:05AM EDT | 439.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 4,443 | 499 | 61.72% |
| SPY240731P00440000 | 2024-07-26 10:12AM EDT | 440.00 | 0.01 | 0.01 | 0.02 | -0.02 | -66.67% | 3,000 | 657 | 61.33% |
| SPY240731P00441000 | 2024-07-26 10:03AM EDT | 441.00 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 1,901 | 213 | 60.94% |
| SPY240731P00442000 | 2024-07-26 10:23AM EDT | 442.00 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 8 | 647 | 60.16% |
| SPY240731P00443000 | 2024-07-25 4:08PM EDT | 443.00 | 0.03 | 0.01 | 0.02 | 0.00 | - | 1 | 18 | 59.38% |
| SPY240731P00444000 | 2024-07-24 3:20PM EDT | 444.00 | 0.06 | 0.01 | 0.02 | 0.00 | - | 2 | 900 | 58.59% |
| SPY240731P00445000 | 2024-07-22 1:34PM EDT | 445.00 | 0.03 | 0.01 | 0.02 | 0.00 | - | 3,000 | 3,295 | 58.59% |
| SPY240731P00446000 | 2024-07-25 12:04PM EDT | 446.00 | 0.03 | 0.01 | 0.02 | 0.00 | - | 2 | 179 | 57.81% |
| SPY240731P00447000 | 2024-07-24 9:33AM EDT | 447.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 4 | 201 | 57.03% |
| SPY240731P00448000 | 2024-07-26 3:10PM EDT | 448.00 | 0.01 | 0.01 | 0.02 | -0.10 | -90.91% | 324 | 437 | 56.25% |
| SPY240731P00449000 | 2024-07-26 3:10PM EDT | 449.00 | 0.01 | 0.01 | 0.02 | -0.04 | -80.00% | 326 | 149 | 55.86% |
| SPY240731P00450000 | 2024-07-26 2:27PM EDT | 450.00 | 0.01 | 0.01 | 0.02 | -0.02 | -66.67% | 17 | 2,122 | 55.47% |
| SPY240731P00451000 | 2024-07-26 3:33PM EDT | 451.00 | 0.01 | 0.01 | 0.02 | -0.05 | -83.33% | 14 | 114 | 54.69% |
| SPY240731P00452000 | 2024-07-26 12:56PM EDT | 452.00 | 0.01 | 0.01 | 0.02 | -0.03 | -75.00% | 3 | 1,889 | 53.91% |
| SPY240731P00453000 | 2024-07-26 12:52PM EDT | 453.00 | 0.01 | 0.01 | 0.02 | -0.03 | -75.00% | 3 | 1,219 | 53.52% |
| SPY240731P00454000 | 2024-07-25 2:42PM EDT | 454.00 | 0.03 | 0.01 | 0.02 | 0.00 | - | 10 | 127 | 53.13% |
| SPY240731P00455000 | 2024-07-25 2:43PM EDT | 455.00 | 0.03 | 0.01 | 0.02 | 0.00 | - | 10 | 1,382 | 52.34% |
| SPY240731P00456000 | 2024-07-25 9:44AM EDT | 456.00 | 0.05 | 0.01 | 0.02 | 0.00 | - | 5 | 202 | 51.56% |
| SPY240731P00457000 | 2024-07-25 9:45AM EDT | 457.00 | 0.05 | 0.01 | 0.02 | 0.00 | - | 5 | 320 | 51.17% |
| SPY240731P00458000 | 2024-07-26 3:04PM EDT | 458.00 | 0.02 | 0.01 | 0.02 | -0.02 | -50.00% | 6 | 1,414 | 50.78% |
| SPY240731P00459000 | 2024-07-26 10:47AM EDT | 459.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 14 | 240 | 50.00% |
| SPY240731P00460000 | 2024-07-26 4:06PM EDT | 460.00 | 0.02 | 0.01 | 0.02 | -0.01 | -33.33% | 32 | 6,161 | 50.78% |
| SPY240731P00461000 | 2024-07-09 10:45AM EDT | 461.00 | 0.09 | 0.02 | 0.03 | 0.00 | - | 1 | 638 | 51.17% |
| SPY240731P00462000 | 2024-07-24 12:56PM EDT | 462.00 | 0.02 | 0.02 | 0.03 | -0.03 | -60.00% | 1 | 1,489 | 50.78% |
| SPY240731P00463000 | 2024-07-26 12:51PM EDT | 463.00 | 0.01 | 0.02 | 0.03 | -0.03 | -75.00% | 6 | 1,578 | 50.00% |
| SPY240731P00464000 | 2024-07-25 11:17AM EDT | 464.00 | 0.05 | 0.02 | 0.03 | 0.00 | - | 2 | 261 | 50.39% |
| SPY240731P00465000 | 2024-07-25 4:09PM EDT | 465.00 | 0.05 | 0.02 | 0.03 | 0.00 | - | 32 | 2,369 | 49.61% |
| SPY240731P00466000 | 2024-07-26 3:13PM EDT | 466.00 | 0.02 | 0.02 | 0.03 | -0.03 | -60.00% | 44 | 1,085 | 49.22% |
| SPY240731P00467000 | 2024-07-26 12:13PM EDT | 467.00 | 0.02 | 0.02 | 0.03 | -0.01 | -33.33% | 1 | 535 | 48.44% |
| SPY240731P00468000 | 2024-07-24 12:52PM EDT | 468.00 | 0.07 | 0.02 | 0.03 | 0.00 | - | 8 | 1,220 | 47.85% |
| SPY240731P00469000 | 2024-07-26 12:52PM EDT | 469.00 | 0.02 | 0.02 | 0.03 | -0.08 | -80.00% | 1 | 1,581 | 47.27% |
| SPY240731P00470000 | 2024-07-26 3:33PM EDT | 470.00 | 0.03 | 0.02 | 0.03 | -0.03 | -50.00% | 35 | 11,490 | 46.68% |
| SPY240731P00471000 | 2024-07-26 3:28PM EDT | 471.00 | 0.02 | 0.02 | 0.03 | -0.08 | -80.00% | 7 | 787 | 46.09% |
| SPY240731P00472000 | 2024-07-26 3:33PM EDT | 472.00 | 0.02 | 0.02 | 0.03 | 0.00 | - | 49 | 366 | 45.31% |
| SPY240731P00473000 | 2024-07-24 12:30PM EDT | 473.00 | 0.09 | 0.02 | 0.03 | 0.00 | - | 1 | 28 | 44.92% |
| SPY240731P00474000 | 2024-07-26 9:38AM EDT | 474.00 | 0.03 | 0.02 | 0.03 | -0.02 | -40.00% | 7 | 1,010 | 44.14% |
| SPY240731P00475000 | 2024-07-26 12:30PM EDT | 475.00 | 0.03 | 0.02 | 0.03 | -0.04 | -57.14% | 12 | 20,718 | 43.75% |
| SPY240731P00476000 | 2024-07-26 3:03PM EDT | 476.00 | 0.03 | 0.02 | 0.03 | -0.03 | -50.00% | 17 | 3,594 | 42.97% |
| SPY240731P00477000 | 2024-07-26 2:55PM EDT | 477.00 | 0.03 | 0.02 | 0.03 | -0.02 | -40.00% | 1,640 | 358 | 42.38% |
| SPY240731P00478000 | 2024-07-26 2:55PM EDT | 478.00 | 0.03 | 0.02 | 0.03 | -0.10 | -76.92% | 1,841 | 1,039 | 41.80% |
| SPY240731P00479000 | 2024-07-26 3:13PM EDT | 479.00 | 0.03 | 0.03 | 0.04 | -0.03 | -50.00% | 247 | 5,061 | 42.58% |
| SPY240731P00480000 | 2024-07-26 4:08PM EDT | 480.00 | 0.03 | 0.03 | 0.04 | -0.04 | -57.14% | 278 | 3,487 | 41.80% |
| SPY240731P00481000 | 2024-07-26 3:14PM EDT | 481.00 | 0.02 | 0.03 | 0.04 | -0.16 | -88.89% | 14 | 832 | 41.21% |
| SPY240731P00482000 | 2024-07-25 9:35AM EDT | 482.00 | 0.10 | 0.03 | 0.04 | 0.00 | - | 2 | 1,110 | 40.63% |
| SPY240731P00483000 | 2024-07-26 3:18PM EDT | 483.00 | 0.03 | 0.03 | 0.04 | -0.07 | -70.00% | 44 | 399 | 40.04% |
| SPY240731P00484000 | 2024-07-26 4:02PM EDT | 484.00 | 0.03 | 0.03 | 0.04 | -0.04 | -57.14% | 151 | 3,108 | 39.45% |
| SPY240731P00485000 | 2024-07-26 12:53PM EDT | 485.00 | 0.03 | 0.03 | 0.04 | -0.04 | -57.14% | 1 | 9,893 | 38.67% |
| SPY240731P00486000 | 2024-07-26 1:12PM EDT | 486.00 | 0.03 | 0.03 | 0.04 | -0.13 | -81.25% | 128 | 644 | 38.09% |
| SPY240731P00487000 | 2024-07-26 2:54PM EDT | 487.00 | 0.04 | 0.03 | 0.04 | -0.09 | -69.23% | 344 | 1,413 | 37.50% |
| SPY240731P00488000 | 2024-07-26 2:26PM EDT | 488.00 | 0.04 | 0.03 | 0.04 | 0.00 | - | 190 | 1,103 | 36.91% |
| SPY240731P00489000 | 2024-07-26 4:00PM EDT | 489.00 | 0.04 | 0.03 | 0.04 | -0.04 | -50.00% | 816 | 721 | 36.33% |
| SPY240731P00490000 | 2024-07-26 2:21PM EDT | 490.00 | 0.04 | 0.03 | 0.04 | -0.05 | -55.56% | 285 | 8,377 | 35.74% |
| SPY240731P00491000 | 2024-07-26 2:19PM EDT | 491.00 | 0.04 | 0.03 | 0.04 | -0.06 | -60.00% | 147 | 4,923 | 34.96% |
| SPY240731P00492000 | 2024-07-26 3:13PM EDT | 492.00 | 0.04 | 0.04 | 0.05 | -0.08 | -66.67% | 486 | 576 | 35.35% |
| SPY240731P00493000 | 2024-07-24 10:11AM EDT | 493.00 | 0.09 | 0.04 | 0.05 | 0.00 | - | 1 | 427 | 34.77% |
| SPY240731P00494000 | 2024-07-26 4:00PM EDT | 494.00 | 0.03 | 0.04 | 0.05 | -0.07 | -70.00% | 24 | 1,856 | 33.99% |
| SPY240731P00495000 | 2024-07-26 4:07PM EDT | 495.00 | 0.04 | 0.04 | 0.05 | -0.06 | -60.00% | 48 | 3,841 | 33.40% |
| SPY240731P00496000 | 2024-07-26 2:38PM EDT | 496.00 | 0.05 | 0.04 | 0.05 | -0.05 | -50.00% | 5 | 744 | 32.81% |
| SPY240731P00497000 | 2024-07-26 2:39PM EDT | 497.00 | 0.05 | 0.04 | 0.05 | -0.06 | -54.55% | 146 | 1,265 | 32.23% |
| SPY240731P00498000 | 2024-07-26 11:49AM EDT | 498.00 | 0.04 | 0.04 | 0.05 | -0.07 | -63.64% | 55 | 645 | 31.54% |
| SPY240731P00499000 | 2024-07-26 11:47AM EDT | 499.00 | 0.05 | 0.04 | 0.05 | -0.19 | -79.17% | 55 | 4,318 | 30.86% |
| SPY240731P00500000 | 2024-07-26 3:33PM EDT | 500.00 | 0.04 | 0.04 | 0.05 | -0.10 | -71.43% | 16 | 10,468 | 30.27% |
| SPY240731P00501000 | 2024-07-26 3:34PM EDT | 501.00 | 0.05 | 0.04 | 0.05 | -0.08 | -61.54% | 27 | 1,914 | 29.69% |
| SPY240731P00502000 | 2024-07-26 10:35AM EDT | 502.00 | 0.06 | 0.05 | 0.06 | -0.08 | -57.14% | 6 | 641 | 29.69% |
| SPY240731P00503000 | 2024-07-26 3:17PM EDT | 503.00 | 0.05 | 0.05 | 0.06 | -0.12 | -70.59% | 23 | 4,391 | 29.10% |
| SPY240731P00504000 | 2024-07-26 4:08PM EDT | 504.00 | 0.05 | 0.05 | 0.06 | -0.09 | -64.29% | 66 | 2,859 | 28.42% |
| SPY240731P00505000 | 2024-07-26 3:06PM EDT | 505.00 | 0.05 | 0.05 | 0.06 | -0.14 | -73.68% | 37 | 3,740 | 27.74% |
| SPY240731P00506000 | 2024-07-26 3:59PM EDT | 506.00 | 0.05 | 0.05 | 0.06 | -0.11 | -68.75% | 69 | 1,887 | 27.15% |
| SPY240731P00507000 | 2024-07-26 3:00PM EDT | 507.00 | 0.05 | 0.05 | 0.06 | -0.10 | -66.67% | 31 | 2,885 | 26.47% |
| SPY240731P00508000 | 2024-07-26 4:05PM EDT | 508.00 | 0.06 | 0.06 | 0.07 | -0.09 | -60.00% | 32 | 957 | 26.37% |
| SPY240731P00509000 | 2024-07-26 4:09PM EDT | 509.00 | 0.06 | 0.06 | 0.07 | -0.14 | -70.00% | 26 | 817 | 25.68% |
| SPY240731P00510000 | 2024-07-26 3:09PM EDT | 510.00 | 0.08 | 0.06 | 0.07 | -0.16 | -66.67% | 73 | 23,035 | 25.10% |
| SPY240731P00511000 | 2024-07-26 11:38AM EDT | 511.00 | 0.11 | 0.07 | 0.08 | -0.16 | -59.26% | 2 | 1,265 | 24.90% |
| SPY240731P00512000 | 2024-07-26 2:16PM EDT | 512.00 | 0.08 | 0.07 | 0.08 | -0.10 | -55.56% | 71 | 7,479 | 24.22% |
| SPY240731P00513000 | 2024-07-26 3:00PM EDT | 513.00 | 0.07 | 0.07 | 0.08 | -0.21 | -75.00% | 37 | 4,406 | 23.54% |
| SPY240731P00514000 | 2024-07-26 4:14PM EDT | 514.00 | 0.08 | 0.08 | 0.09 | -0.26 | -76.47% | 1,004 | 772 | 23.24% |
| SPY240731P00515000 | 2024-07-26 3:57PM EDT | 515.00 | 0.09 | 0.08 | 0.09 | -0.27 | -75.00% | 346 | 13,279 | 22.56% |
| SPY240731P00516000 | 2024-07-26 3:43PM EDT | 516.00 | 0.09 | 0.09 | 0.10 | -0.30 | -76.92% | 123 | 3,849 | 22.27% |
| SPY240731P00517000 | 2024-07-26 4:02PM EDT | 517.00 | 0.10 | 0.09 | 0.10 | -0.33 | -76.74% | 459 | 5,739 | 21.58% |
| SPY240731P00518000 | 2024-07-26 4:13PM EDT | 518.00 | 0.11 | 0.10 | 0.11 | -0.38 | -77.55% | 144 | 2,719 | 21.19% |
| SPY240731P00519000 | 2024-07-26 4:05PM EDT | 519.00 | 0.12 | 0.11 | 0.12 | -0.42 | -77.78% | 374 | 1,709 | 20.80% |
| SPY240731P00520000 | 2024-07-26 4:11PM EDT | 520.00 | 0.13 | 0.12 | 0.13 | -0.44 | -77.19% | 914 | 15,065 | 20.36% |
| SPY240731P00521000 | 2024-07-26 3:59PM EDT | 521.00 | 0.12 | 0.13 | 0.14 | -0.48 | -80.00% | 1,399 | 9,454 | 19.87% |
| SPY240731P00522000 | 2024-07-26 4:03PM EDT | 522.00 | 0.14 | 0.14 | 0.15 | -0.57 | -80.28% | 772 | 1,185 | 19.39% |
| SPY240731P00523000 | 2024-07-26 4:05PM EDT | 523.00 | 0.16 | 0.16 | 0.17 | -0.64 | -80.00% | 1,969 | 5,300 | 19.07% |
| SPY240731P00524000 | 2024-07-26 4:10PM EDT | 524.00 | 0.19 | 0.18 | 0.19 | -0.69 | -78.41% | 918 | 2,431 | 18.70% |
| SPY240731P00525000 | 2024-07-26 4:14PM EDT | 525.00 | 0.21 | 0.21 | 0.22 | -0.80 | -79.21% | 2,622 | 5,685 | 18.46% |
| SPY240731P00526000 | 2024-07-26 4:13PM EDT | 526.00 | 0.24 | 0.24 | 0.25 | -0.95 | -79.83% | 1,019 | 1,466 | 18.14% |
| SPY240731P00527000 | 2024-07-26 4:11PM EDT | 527.00 | 0.28 | 0.27 | 0.28 | -1.02 | -78.46% | 598 | 1,124 | 17.75% |
| SPY240731P00528000 | 2024-07-26 4:13PM EDT | 528.00 | 0.33 | 0.32 | 0.33 | -1.09 | -76.76% | 1,013 | 2,055 | 17.58% |
| SPY240731P00529000 | 2024-07-26 4:04PM EDT | 529.00 | 0.39 | 0.38 | 0.39 | -1.20 | -75.47% | 1,296 | 2,171 | 17.41% |
| SPY240731P00530000 | 2024-07-26 4:12PM EDT | 530.00 | 0.45 | 0.44 | 0.46 | -1.37 | -75.27% | 4,223 | 44,509 | 17.24% |
| SPY240731P00531000 | 2024-07-26 4:14PM EDT | 531.00 | 0.52 | 0.53 | 0.54 | -1.55 | -74.88% | 2,062 | 1,956 | 17.05% |
| SPY240731P00532000 | 2024-07-26 4:12PM EDT | 532.00 | 0.63 | 0.63 | 0.64 | -1.86 | -74.70% | 2,019 | 4,044 | 16.92% |
| SPY240731P00533000 | 2024-07-26 4:13PM EDT | 533.00 | 0.74 | 0.74 | 0.75 | -1.83 | -71.21% | 2,369 | 7,721 | 16.76% |
| SPY240731P00534000 | 2024-07-26 4:06PM EDT | 534.00 | 0.93 | 0.87 | 0.89 | -2.09 | -69.21% | 2,313 | 4,467 | 16.68% |
| SPY240731P00535000 | 2024-07-26 4:14PM EDT | 535.00 | 1.03 | 1.03 | 1.04 | -2.19 | -68.01% | 4,677 | 31,374 | 16.53% |
| SPY240731P00536000 | 2024-07-26 4:14PM EDT | 536.00 | 1.17 | 1.20 | 1.22 | -2.46 | -67.77% | 3,993 | 7,181 | 16.42% |
| SPY240731P00537000 | 2024-07-26 4:14PM EDT | 537.00 | 1.41 | 1.40 | 1.42 | -2.59 | -64.75% | 2,784 | 14,464 | 16.30% |
| SPY240731P00538000 | 2024-07-26 4:14PM EDT | 538.00 | 1.62 | 1.63 | 1.65 | -2.80 | -63.35% | 3,980 | 7,393 | 16.18% |
| SPY240731P00539000 | 2024-07-26 4:14PM EDT | 539.00 | 1.86 | 1.88 | 1.90 | -3.07 | -62.27% | 3,801 | 4,338 | 16.02% |
| SPY240731P00540000 | 2024-07-26 4:14PM EDT | 540.00 | 2.20 | 2.16 | 2.19 | -3.12 | -58.65% | 6,715 | 12,316 | 15.91% |
| SPY240731P00541000 | 2024-07-26 4:13PM EDT | 541.00 | 2.45 | 2.48 | 2.50 | -3.33 | -57.61% | 6,681 | 4,578 | 15.73% |
| SPY240731P00542000 | 2024-07-26 4:13PM EDT | 542.00 | 2.76 | 2.82 | 2.85 | -3.61 | -56.67% | 9,281 | 2,311 | 15.58% |
| SPY240731P00543000 | 2024-07-26 4:14PM EDT | 543.00 | 3.18 | 3.20 | 3.23 | -4.01 | -55.77% | 16,902 | 12,916 | 15.39% |
| SPY240731P00544000 | 2024-07-26 4:14PM EDT | 544.00 | 3.64 | 3.61 | 3.64 | -4.01 | -52.42% | 5,328 | 3,350 | 15.17% |
| SPY240731P00545000 | 2024-07-26 4:14PM EDT | 545.00 | 3.99 | 4.06 | 4.10 | -4.11 | -50.74% | 8,302 | 36,008 | 15.00% |
| SPY240731P00546000 | 2024-07-26 4:13PM EDT | 546.00 | 4.52 | 4.55 | 4.59 | -4.99 | -52.47% | 5,894 | 3,522 | 14.77% |
| SPY240731P00547000 | 2024-07-26 4:13PM EDT | 547.00 | 5.00 | 5.07 | 5.12 | -4.14 | -45.30% | 2,983 | 4,133 | 14.52% |
| SPY240731P00548000 | 2024-07-26 4:06PM EDT | 548.00 | 5.80 | 5.63 | 5.70 | -4.48 | -43.58% | 1,532 | 4,031 | 14.30% |
| SPY240731P00549000 | 2024-07-26 2:59PM EDT | 549.00 | 6.35 | 6.24 | 6.32 | -5.17 | -44.88% | 182 | 5,609 | 14.06% |
| SPY240731P00550000 | 2024-07-26 4:06PM EDT | 550.00 | 7.13 | 6.89 | 6.97 | -4.82 | -40.33% | 1,901 | 10,275 | 13.75% |
| SPY240731P00551000 | 2024-07-26 2:32PM EDT | 551.00 | 7.62 | 7.58 | 7.68 | -3.01 | -28.32% | 209 | 4,208 | 13.50% |
| SPY240731P00552000 | 2024-07-26 3:25PM EDT | 552.00 | 8.35 | 8.31 | 8.43 | -4.97 | -37.31% | 321 | 4,574 | 13.25% |
| SPY240731P00553000 | 2024-07-26 3:44PM EDT | 553.00 | 9.64 | 9.11 | 9.21 | +1.45 | +17.70% | 259 | 3,184 | 12.92% |
| SPY240731P00554000 | 2024-07-26 3:30PM EDT | 554.00 | 10.25 | 9.93 | 10.04 | -3.73 | -26.68% | 348 | 3,427 | 12.66% |
| SPY240731P00555000 | 2024-07-26 4:02PM EDT | 555.00 | 11.16 | 10.79 | 10.91 | -5.34 | -32.36% | 1,660 | 4,336 | 12.45% |
| SPY240731P00556000 | 2024-07-26 4:03PM EDT | 556.00 | 11.91 | 11.67 | 11.80 | -6.01 | -33.54% | 46 | 79 | 12.13% |
| SPY240731P00557000 | 2024-07-26 3:57PM EDT | 557.00 | 13.54 | 12.59 | 12.72 | -0.19 | -1.38% | 31 | 406 | 11.87% |
| SPY240731P00558000 | 2024-07-26 3:56PM EDT | 558.00 | 14.74 | 13.53 | 13.67 | -1.08 | -6.83% | 64 | 593 | 11.74% |
| SPY240731P00559000 | 2024-07-26 10:28AM EDT | 559.00 | 12.70 | 14.49 | 14.65 | -5.46 | -30.07% | 19 | 628 | 12.01% |
| SPY240731P00560000 | 2024-07-26 2:55PM EDT | 560.00 | 16.44 | 15.38 | 15.73 | -3.47 | -17.43% | 7 | 22 | 14.21% |
| SPY240731P00561000 | 2024-07-26 3:50PM EDT | 561.00 | 16.79 | 16.37 | 16.72 | -2.86 | -14.55% | 41 | 945 | 14.77% |
| SPY240731P00562000 | 2024-07-26 2:17PM EDT | 562.00 | 18.02 | 17.37 | 17.75 | +1.99 | +12.41% | 57 | 1,441 | 15.99% |
| SPY240731P00563000 | 2024-07-25 3:41PM EDT | 563.00 | 21.30 | 18.37 | 18.75 | 0.00 | - | 1 | 207 | 16.70% |
| SPY240731P00564000 | 2024-07-26 1:18PM EDT | 564.00 | 20.00 | 19.36 | 19.75 | +0.55 | +2.83% | 22 | 25 | 17.41% |
| SPY240731P00565000 | 2024-07-26 10:31AM EDT | 565.00 | 22.05 | 20.36 | 20.67 | -0.09 | -0.41% | 12 | 16 | 16.46% |
| SPY240731P00566000 | 2024-07-26 11:08AM EDT | 566.00 | 22.25 | 21.36 | 21.75 | -0.84 | -3.64% | 4 | 1,158 | 18.80% |
| SPY240731P00567000 | 2024-07-26 1:50PM EDT | 567.00 | 22.40 | 22.36 | 22.71 | -1.72 | -7.13% | 343 | 216 | 18.70% |
| SPY240731P00568000 | 2024-07-18 12:39PM EDT | 568.00 | 14.33 | 23.36 | 23.75 | 0.00 | - | 4 | 2 | 20.17% |
| SPY240731P00569000 | 2024-07-26 2:41PM EDT | 569.00 | 25.00 | 24.36 | 24.67 | +5.06 | +25.38% | 2 | 5 | 19.04% |
| SPY240731P00570000 | 2024-07-23 9:45AM EDT | 570.00 | 14.50 | 25.36 | 25.74 | 0.00 | - | 2 | 5 | 21.34% |
| SPY240731P00571000 | 2024-07-18 3:59PM EDT | 571.00 | 18.32 | 26.36 | 26.71 | 0.00 | - | 10 | 0 | 21.34% |
| SPY240731P00572000 | 2024-07-19 3:12PM EDT | 572.00 | 21.98 | 27.36 | 27.77 | 0.00 | - | 10 | 0 | 23.29% |
| SPY240731P00573000 | 2024-07-22 10:30AM EDT | 573.00 | 19.90 | 28.36 | 28.77 | 0.00 | - | 5 | 1 | 23.98% |
| SPY240731P00575000 | 2024-07-26 3:04PM EDT | 575.00 | 31.63 | 30.36 | 30.71 | +8.87 | +38.97% | 2 | 5 | 23.88% |
| SPY240731P00576000 | 2024-07-17 2:05PM EDT | 576.00 | 19.00 | 31.36 | 31.73 | 0.00 | - | 3 | 0 | 25.05% |
| SPY240731P00580000 | 2024-07-18 3:59PM EDT | 580.00 | 27.48 | 35.36 | 35.71 | 0.00 | - | 27 | 0 | 27.05% |
| SPY240731P00585000 | 2024-07-18 3:25PM EDT | 585.00 | 34.10 | 40.36 | 40.77 | 0.00 | - | 2 | 0 | 31.69% |
| SPY240731P00590000 | 2024-07-18 2:33PM EDT | 590.00 | 37.50 | 45.36 | 45.71 | 0.00 | - | 20 | 0 | 33.06% |
| SPY240731P00595000 | 2024-07-25 4:09PM EDT | 595.00 | 56.86 | 50.36 | 50.77 | 0.00 | - | - | - | 37.84% |
| SPY240731P00600000 | 2024-07-25 4:09PM EDT | 600.00 | 57.84 | 55.36 | 55.76 | -4.00 | -6.47% | 2 | 4 | 40.48% |
| SPY240731P00605000 | 2024-07-23 3:51PM EDT | 605.00 | 50.83 | 60.36 | 60.71 | 0.00 | - | 6 | 0 | 41.60% |
| SPY240731P00620000 | 2024-06-21 3:36PM EDT | 620.00 | 75.33 | 71.40 | 71.75 | 0.00 | - | 1 | 0 | 0.00% |
| SPY240731P00625000 | 2024-06-21 3:36PM EDT | 625.00 | 80.31 | 76.40 | 76.75 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.