Singapore markets closed
Straits Times Index
3,280.10 -7.65 (-0.23%) Nikkei
37,934.76 +306.28 (+0.81%) Hang Seng
17,651.15 +366.61 (+2.12%) FTSE 100
8,139.83 +60.97 (+0.75%) Bitcoin USD
63,227.95 -675.46 (-1.06%) CMC Crypto 200
1,304.48 -92.06 (-6.59%)
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:
Callsfor30 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240830C00335000 | 2024-04-26 12:28PM EDT | 335.00 | 179.26 | 178.31 | 179.18 | +7.21 | +4.19% | 2 | 10 | 53.35% |
| SPY240830C00340000 | 2024-04-26 12:11PM EDT | 340.00 | 174.11 | 173.45 | 174.31 | +7.04 | +4.21% | 2 | 4 | 52.16% |
| SPY240830C00350000 | 2024-04-26 12:12PM EDT | 350.00 | 164.47 | 163.73 | 164.58 | +6.76 | +4.29% | 2 | 9 | 50.78% |
| SPY240830C00360000 | 2024-04-26 12:26PM EDT | 360.00 | 154.89 | 154.02 | 154.85 | +4.63 | +3.08% | 44 | 36 | 48.35% |
| SPY240830C00370000 | 2024-04-26 12:28PM EDT | 370.00 | 145.22 | 144.32 | 145.15 | +4.64 | +3.30% | 6 | 20 | 46.00% |
| SPY240830C00380000 | 2024-04-26 1:35PM EDT | 380.00 | 136.48 | 134.64 | 135.46 | +7.55 | +5.86% | 64 | 13 | 43.65% |
| SPY240830C00390000 | 2024-04-26 3:21PM EDT | 390.00 | 126.46 | 124.99 | 125.79 | +7.22 | +6.06% | 2 | 19 | 41.33% |
| SPY240830C00400000 | 2024-04-26 3:25PM EDT | 400.00 | 116.85 | 115.37 | 116.16 | +2.86 | +2.51% | 6 | 20 | 39.05% |
| SPY240830C00420000 | 2024-04-24 2:09PM EDT | 420.00 | 94.78 | 96.27 | 97.02 | 0.00 | - | 2 | 71 | 34.58% |
| SPY240830C00425000 | 2024-04-24 2:45PM EDT | 425.00 | 89.36 | 91.54 | 92.28 | 0.00 | - | 4 | 169 | 33.50% |
| SPY240830C00430000 | 2024-04-25 12:11PM EDT | 430.00 | 79.70 | 86.82 | 87.56 | 0.00 | - | 7 | 26 | 32.42% |
| SPY240830C00435000 | 2024-04-24 2:44PM EDT | 435.00 | 80.05 | 82.13 | 82.86 | 0.00 | - | 6 | 98 | 31.35% |
| SPY240830C00440000 | 2024-04-24 2:47PM EDT | 440.00 | 75.19 | 77.47 | 78.18 | 0.00 | - | 2 | 27 | 30.29% |
| SPY240830C00445000 | 2024-04-24 2:44PM EDT | 445.00 | 70.65 | 72.84 | 73.54 | 0.00 | - | 4 | 40 | 29.25% |
| SPY240830C00450000 | 2024-04-25 10:01AM EDT | 450.00 | 59.67 | 68.24 | 68.93 | 0.00 | - | 3 | 297 | 28.21% |
| SPY240830C00455000 | 2024-04-24 3:01PM EDT | 455.00 | 61.08 | 63.69 | 64.37 | 0.00 | - | 4 | 12 | 27.20% |
| SPY240830C00458000 | 2024-04-24 2:46PM EDT | 458.00 | 59.00 | 60.99 | 61.65 | 0.00 | - | 2 | 12 | 26.59% |
| SPY240830C00459000 | 2024-04-24 2:48PM EDT | 459.00 | 58.03 | 60.09 | 60.75 | 0.00 | - | 2 | 88 | 26.40% |
| SPY240830C00460000 | 2024-04-26 10:09AM EDT | 460.00 | 60.23 | 59.19 | 59.85 | +3.07 | +5.37% | 1 | 306 | 26.20% |
| SPY240830C00461000 | 2024-04-24 2:48PM EDT | 461.00 | 56.32 | 58.30 | 58.96 | 0.00 | - | 2 | 15 | 26.00% |
| SPY240830C00462000 | 2024-04-24 3:01PM EDT | 462.00 | 54.89 | 57.41 | 58.06 | 0.00 | - | 4 | 15 | 25.80% |
| SPY240830C00463000 | 2024-04-25 4:03PM EDT | 463.00 | 55.48 | 56.52 | 57.17 | 0.00 | - | 2 | 12 | 25.61% |
| SPY240830C00464000 | 2024-04-23 2:28PM EDT | 464.00 | 54.52 | 55.64 | 56.28 | 0.00 | - | 4 | 17 | 25.41% |
| SPY240830C00465000 | 2024-04-24 3:01PM EDT | 465.00 | 52.32 | 54.75 | 55.40 | 0.00 | - | 4 | 40 | 25.22% |
| SPY240830C00468000 | 2024-04-23 12:20PM EDT | 468.00 | 50.56 | 52.12 | 52.75 | 0.00 | - | 2 | 1,028 | 24.64% |
| SPY240830C00469000 | 2024-04-17 12:54PM EDT | 469.00 | 47.40 | 51.25 | 51.88 | 0.00 | - | - | 1 | 24.45% |
| SPY240830C00470000 | 2024-04-23 2:28PM EDT | 470.00 | 49.41 | 50.38 | 51.01 | 0.00 | - | 4 | 57 | 24.26% |
| SPY240830C00472000 | 2024-02-28 5:01PM EDT | 472.00 | 51.08 | 64.81 | 65.68 | 0.00 | - | - | 2 | 39.49% |
| SPY240830C00473000 | 2024-04-25 12:10PM EDT | 473.00 | 41.92 | 47.80 | 48.41 | 0.00 | - | 1 | 4 | 23.69% |
| SPY240830C00474000 | 2024-04-23 1:42PM EDT | 474.00 | 45.75 | 46.94 | 47.55 | 0.00 | - | 7 | 8 | 23.50% |
| SPY240830C00475000 | 2024-04-23 10:06AM EDT | 475.00 | 43.04 | 46.09 | 46.69 | 0.00 | - | 12 | 4 | 23.31% |
| SPY240830C00476000 | 2024-02-28 3:46PM EDT | 476.00 | 47.43 | 61.25 | 62.10 | 0.00 | - | - | 3 | 38.32% |
| SPY240830C00478000 | 2024-04-22 4:05PM EDT | 478.00 | 37.61 | 43.56 | 44.15 | 0.00 | - | 2 | 2 | 22.76% |
| SPY240830C00480000 | 2024-04-23 10:54AM EDT | 480.00 | 40.20 | 41.89 | 42.47 | 0.00 | - | 17 | 57 | 22.40% |
| SPY240830C00481000 | 2024-04-22 4:05PM EDT | 481.00 | 35.26 | 41.07 | 41.64 | 0.00 | - | 2 | 47 | 22.22% |
| SPY240830C00482000 | 2024-04-15 2:32PM EDT | 482.00 | 41.71 | 40.24 | 40.82 | 0.00 | - | 35 | 36 | 22.05% |
| SPY240830C00483000 | 2024-02-28 3:36PM EDT | 483.00 | 41.66 | 55.12 | 55.93 | 0.00 | - | - | 1 | 36.31% |
| SPY240830C00484000 | 2024-04-15 2:32PM EDT | 484.00 | 40.14 | 38.61 | 39.18 | 0.00 | - | 35 | 179 | 21.69% |
| SPY240830C00485000 | 2024-04-24 10:54AM EDT | 485.00 | 36.32 | 37.81 | 38.36 | 0.00 | - | 3 | 178 | 21.51% |
| SPY240830C00486000 | 2024-04-25 1:51PM EDT | 486.00 | 33.78 | 37.00 | 37.56 | 0.00 | - | 2 | 126 | 21.34% |
| SPY240830C00487000 | 2024-04-16 10:21AM EDT | 487.00 | 36.70 | 36.21 | 36.75 | 0.00 | - | 152 | 157 | 21.16% |
| SPY240830C00488000 | 2024-04-18 9:51AM EDT | 488.00 | 32.80 | 35.41 | 35.96 | 0.00 | - | - | 5 | 21.00% |
| SPY240830C00490000 | 2024-04-23 1:36PM EDT | 490.00 | 32.72 | 33.85 | 34.38 | 0.00 | - | 1 | 24 | 20.66% |
| SPY240830C00491000 | 2024-04-23 9:45AM EDT | 491.00 | 30.40 | 33.07 | 33.60 | 0.00 | - | 2 | 21 | 20.49% |
| SPY240830C00492000 | 2024-04-25 12:02PM EDT | 492.00 | 27.27 | 32.30 | 32.83 | 0.00 | - | 2 | 4 | 20.33% |
| SPY240830C00493000 | 2024-04-24 11:48AM EDT | 493.00 | 29.34 | 31.54 | 32.06 | 0.00 | - | 14 | 25 | 20.16% |
| SPY240830C00494000 | 2024-04-25 1:05PM EDT | 494.00 | 27.08 | 30.79 | 31.30 | 0.00 | - | 2 | 7 | 20.00% |
| SPY240830C00495000 | 2024-04-25 3:27PM EDT | 495.00 | 27.61 | 30.17 | 30.33 | 0.00 | - | 4 | 403 | 19.65% |
| SPY240830C00496000 | 2024-04-24 4:07PM EDT | 496.00 | 26.76 | 29.43 | 29.58 | 0.00 | - | 3 | 113 | 19.49% |
| SPY240830C00497000 | 2024-04-25 4:08PM EDT | 497.00 | 28.68 | 28.69 | 28.84 | -0.05 | -0.17% | 6 | 396 | 19.33% |
| SPY240830C00498000 | 2024-04-25 11:18AM EDT | 498.00 | 22.46 | 27.96 | 28.11 | 0.00 | - | 7 | 322 | 19.18% |
| SPY240830C00499000 | 2024-04-25 2:54PM EDT | 499.00 | 27.23 | 27.24 | 27.39 | +3.77 | +16.07% | 4 | 460 | 19.03% |
| SPY240830C00500000 | 2024-04-26 1:05PM EDT | 500.00 | 27.52 | 26.53 | 26.67 | +4.21 | +18.06% | 36 | 175 | 18.87% |
| SPY240830C00501000 | 2024-04-26 12:49PM EDT | 501.00 | 26.57 | 25.82 | 25.96 | +3.55 | +15.42% | 2 | 444 | 18.72% |
| SPY240830C00502000 | 2024-04-26 10:24AM EDT | 502.00 | 25.70 | 25.13 | 25.26 | +3.40 | +15.25% | 9 | 405 | 18.57% |
| SPY240830C00503000 | 2024-04-26 10:09AM EDT | 503.00 | 24.84 | 24.44 | 24.57 | +0.63 | +2.60% | 20 | 212 | 18.43% |
| SPY240830C00504000 | 2024-04-26 3:33PM EDT | 504.00 | 24.52 | 23.76 | 23.89 | +3.44 | +16.32% | 2 | 348 | 18.29% |
| SPY240830C00505000 | 2024-04-26 2:13PM EDT | 505.00 | 23.89 | 23.08 | 23.21 | +0.78 | +3.38% | 45 | 726 | 18.14% |
| SPY240830C00506000 | 2024-04-26 10:37AM EDT | 506.00 | 22.70 | 22.42 | 22.54 | +4.84 | +27.10% | 6 | 433 | 18.00% |
| SPY240830C00507000 | 2024-04-25 9:54AM EDT | 507.00 | 16.82 | 21.76 | 21.88 | 0.00 | - | 11 | 382 | 17.86% |
| SPY240830C00508000 | 2024-04-26 9:54AM EDT | 508.00 | 21.55 | 21.12 | 21.23 | +3.12 | +16.93% | 5 | 364 | 17.72% |
| SPY240830C00509000 | 2024-04-26 1:41PM EDT | 509.00 | 21.24 | 20.48 | 20.60 | +2.64 | +14.19% | 21 | 227 | 17.59% |
| SPY240830C00510000 | 2024-04-26 2:11PM EDT | 510.00 | 20.60 | 19.85 | 19.97 | +3.48 | +20.33% | 2 | 1,197 | 17.45% |
| SPY240830C00511000 | 2024-04-23 11:18AM EDT | 511.00 | 18.31 | 19.23 | 19.35 | 0.00 | - | 3 | 369 | 17.32% |
| SPY240830C00512000 | 2024-04-25 9:31AM EDT | 512.00 | 14.54 | 18.62 | 18.73 | 0.00 | - | 6 | 541 | 17.18% |
| SPY240830C00513000 | 2024-04-25 10:14AM EDT | 513.00 | 13.90 | 18.02 | 18.13 | 0.00 | - | 3 | 262 | 17.06% |
| SPY240830C00514000 | 2024-04-25 10:53AM EDT | 514.00 | 17.95 | 17.43 | 17.54 | +4.90 | +37.55% | 4 | 433 | 16.93% |
| SPY240830C00515000 | 2024-04-26 2:57PM EDT | 515.00 | 17.40 | 16.85 | 16.96 | +4.28 | +32.62% | 2 | 476 | 16.80% |
| SPY240830C00516000 | 2024-04-25 11:27AM EDT | 516.00 | 12.62 | 16.28 | 16.39 | 0.00 | - | 1 | 512 | 16.68% |
| SPY240830C00517000 | 2024-04-26 2:27PM EDT | 517.00 | 16.20 | 15.72 | 15.83 | +4.44 | +37.76% | 382 | 263 | 16.56% |
| SPY240830C00518000 | 2024-04-25 9:49AM EDT | 518.00 | 11.48 | 15.17 | 15.28 | 0.00 | - | 2 | 253 | 16.44% |
| SPY240830C00519000 | 2024-04-26 3:03PM EDT | 519.00 | 15.15 | 14.63 | 14.74 | +2.84 | +23.07% | 1 | 1,161 | 16.32% |
| SPY240830C00520000 | 2024-04-26 3:33PM EDT | 520.00 | 14.70 | 14.10 | 14.21 | +0.56 | +3.96% | 9 | 763 | 16.20% |
| SPY240830C00521000 | 2024-04-26 10:45AM EDT | 521.00 | 13.77 | 13.58 | 13.70 | +0.54 | +4.08% | 20 | 251 | 16.09% |
| SPY240830C00522000 | 2024-04-26 3:32PM EDT | 522.00 | 13.68 | 13.08 | 13.19 | +1.52 | +12.50% | 8 | 189 | 15.97% |
| SPY240830C00523000 | 2024-04-22 11:14AM EDT | 523.00 | 9.08 | 12.58 | 12.69 | 0.00 | - | 1 | 2,567 | 15.86% |
| SPY240830C00524000 | 2024-04-25 4:08PM EDT | 524.00 | 12.10 | 12.10 | 12.21 | 0.00 | - | 2 | 2,381 | 15.75% |
| SPY240830C00525000 | 2024-04-25 1:00PM EDT | 525.00 | 9.45 | 11.63 | 11.74 | 0.00 | - | 3 | 162 | 15.65% |
| SPY240830C00526000 | 2024-04-25 10:14AM EDT | 526.00 | 8.28 | 11.16 | 11.28 | 0.00 | - | 8 | 177 | 15.54% |
| SPY240830C00527000 | 2024-04-26 10:19AM EDT | 527.00 | 11.00 | 10.72 | 10.82 | +1.68 | +18.03% | 2 | 163 | 15.43% |
| SPY240830C00528000 | 2024-04-22 1:52PM EDT | 528.00 | 9.05 | 10.28 | 10.39 | 0.00 | - | 2 | 457 | 15.33% |
| SPY240830C00529000 | 2024-04-16 1:12PM EDT | 529.00 | 11.03 | 9.85 | 9.96 | 0.00 | - | 2 | 81 | 15.23% |
| SPY240830C00530000 | 2024-04-26 3:56PM EDT | 530.00 | 9.59 | 9.44 | 9.54 | +1.94 | +25.36% | 16 | 275 | 15.13% |
| SPY240830C00531000 | 2024-04-15 9:30AM EDT | 531.00 | 14.32 | 9.03 | 9.14 | 0.00 | - | 1 | 41 | 15.03% |
| SPY240830C00532000 | 2024-04-26 1:44PM EDT | 532.00 | 9.28 | 8.64 | 8.75 | +2.97 | +47.07% | 4 | 137 | 14.94% |
| SPY240830C00533000 | 2024-04-24 3:39PM EDT | 533.00 | 7.86 | 8.26 | 8.36 | 0.00 | - | 6 | 112 | 14.84% |
| SPY240830C00534000 | 2024-04-26 10:38AM EDT | 534.00 | 8.13 | 7.89 | 7.99 | +2.44 | +42.88% | 2 | 134 | 14.75% |
| SPY240830C00535000 | 2024-04-26 3:56PM EDT | 535.00 | 7.75 | 7.53 | 7.64 | +1.77 | +29.60% | 16 | 280 | 14.66% |
| SPY240830C00540000 | 2024-04-26 3:06PM EDT | 540.00 | 6.30 | 5.92 | 6.01 | +1.53 | +32.08% | 4 | 538 | 14.24% |
| SPY240830C00545000 | 2024-04-26 2:52PM EDT | 545.00 | 4.87 | 4.56 | 4.64 | +0.62 | +14.59% | 103 | 5,589 | 13.84% |
| SPY240830C00550000 | 2024-04-26 4:02PM EDT | 550.00 | 3.53 | 3.47 | 3.54 | +0.03 | +0.86% | 8 | 2,318 | 13.52% |
| SPY240830C00555000 | 2024-04-26 4:02PM EDT | 555.00 | 2.65 | 2.59 | 2.67 | +0.12 | +4.74% | 5 | 1,073 | 13.25% |
| SPY240830C00560000 | 2024-04-26 1:18PM EDT | 560.00 | 2.12 | 1.91 | 1.98 | +0.62 | +41.33% | 2 | 1,034 | 13.00% |
| SPY240830C00565000 | 2024-04-26 12:28PM EDT | 565.00 | 1.50 | 1.40 | 1.43 | +0.44 | +41.51% | 9 | 684 | 12.75% |
| SPY240830C00570000 | 2024-04-26 10:05AM EDT | 570.00 | 1.06 | 1.01 | 1.04 | +0.33 | +45.21% | 1 | 1,619 | 12.59% |
| SPY240830C00575000 | 2024-04-25 11:19AM EDT | 575.00 | 0.56 | 0.74 | 0.76 | 0.00 | - | 352 | 883 | 12.49% |
| SPY240830C00580000 | 2024-04-26 1:39PM EDT | 580.00 | 0.61 | 0.54 | 0.56 | +0.03 | +5.17% | 1 | 186 | 12.45% |
| SPY240830C00585000 | 2024-04-25 9:54AM EDT | 585.00 | 0.33 | 0.40 | 0.42 | 0.00 | - | 1 | 51 | 12.46% |
| SPY240830C00590000 | 2024-04-25 2:38PM EDT | 590.00 | 0.24 | 0.30 | 0.32 | 0.00 | - | 4 | 455 | 12.54% |
| SPY240830C00595000 | 2024-04-25 1:35PM EDT | 595.00 | 0.20 | 0.22 | 0.25 | 0.00 | - | 11 | 256 | 12.65% |
| SPY240830C00600000 | 2024-04-26 3:42PM EDT | 600.00 | 0.20 | 0.18 | 0.19 | +0.03 | +17.65% | 1,015 | 1,192 | 12.72% |
| SPY240830C00605000 | 2024-04-26 11:07AM EDT | 605.00 | 0.16 | 0.13 | 0.16 | -0.04 | -20.00% | 5 | 68 | 12.96% |
| SPY240830C00610000 | 2024-04-19 2:02PM EDT | 610.00 | 0.15 | 0.11 | 0.13 | 0.00 | - | 100 | 138 | 13.14% |
| SPY240830C00615000 | 2024-04-17 1:20PM EDT | 615.00 | 0.13 | 0.08 | 0.11 | 0.00 | - | 3 | 6 | 13.38% |
| SPY240830C00620000 | 2024-04-25 11:55AM EDT | 620.00 | 0.08 | 0.07 | 0.09 | 0.00 | - | 1 | 22 | 13.53% |
| SPY240830C00625000 | 2024-04-25 12:55PM EDT | 625.00 | 0.07 | 0.06 | 0.08 | 0.00 | - | 8 | 925 | 13.82% |
| SPY240830C00630000 | 2024-04-09 2:17PM EDT | 630.00 | 0.19 | 0.05 | 0.07 | 0.00 | - | 11 | 76 | 14.11% |
| SPY240830C00635000 | 2024-04-17 1:29PM EDT | 635.00 | 0.07 | 0.04 | 0.06 | 0.00 | - | 2 | 9 | 14.31% |
| SPY240830C00640000 | 2024-04-26 9:30AM EDT | 640.00 | 0.05 | 0.03 | 0.05 | 0.00 | - | 4 | 777 | 14.45% |
Putsfor30 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240830P00335000 | 2024-04-26 1:33PM EDT | 335.00 | 0.51 | 0.52 | 0.53 | -0.04 | -7.27% | 1 | 324 | 33.81% |
| SPY240830P00340000 | 2024-04-19 12:33PM EDT | 340.00 | 1.05 | 0.55 | 0.57 | 0.00 | - | 1 | 59 | 33.11% |
| SPY240830P00345000 | 2024-04-26 12:22PM EDT | 345.00 | 0.60 | 0.59 | 0.61 | -0.30 | -33.33% | 10 | 507 | 32.37% |
| SPY240830P00350000 | 2024-04-26 2:11PM EDT | 350.00 | 0.61 | 0.63 | 0.65 | -0.21 | -25.61% | 230 | 1,185 | 31.63% |
| SPY240830P00355000 | 2024-04-08 11:52AM EDT | 355.00 | 0.91 | 0.67 | 0.69 | 0.00 | - | 236 | 257 | 30.87% |
| SPY240830P00360000 | 2024-04-26 12:55PM EDT | 360.00 | 0.71 | 0.72 | 0.74 | -0.64 | -47.41% | 151 | 314 | 30.16% |
| SPY240830P00365000 | 2024-04-24 10:27AM EDT | 365.00 | 0.84 | 0.77 | 0.79 | 0.00 | - | 5 | 253 | 29.43% |
| SPY240830P00370000 | 2024-04-25 10:28AM EDT | 370.00 | 1.05 | 0.82 | 0.84 | 0.00 | - | 2 | 63 | 28.69% |
| SPY240830P00375000 | 2024-04-23 4:01PM EDT | 375.00 | 0.98 | 0.88 | 0.90 | 0.00 | - | 2 | 25 | 27.98% |
| SPY240830P00380000 | 2024-04-23 4:01PM EDT | 380.00 | 1.06 | 0.94 | 0.97 | 0.00 | - | 1 | 6 | 27.30% |
| SPY240830P00385000 | 2024-04-26 1:18PM EDT | 385.00 | 1.00 | 1.02 | 1.04 | -0.18 | -15.25% | 21 | 6 | 26.59% |
| SPY240830P00390000 | 2024-04-25 10:02AM EDT | 390.00 | 1.53 | 1.09 | 1.12 | 0.00 | - | 2 | 45 | 25.90% |
| SPY240830P00395000 | 2024-04-25 9:50AM EDT | 395.00 | 1.61 | 1.18 | 1.20 | 0.00 | - | 2 | 23 | 25.19% |
| SPY240830P00400000 | 2024-04-25 12:47PM EDT | 400.00 | 1.29 | 1.27 | 1.30 | -0.29 | -18.35% | 2 | 152 | 24.53% |
| SPY240830P00405000 | 2024-04-26 2:09PM EDT | 405.00 | 1.36 | 1.38 | 1.40 | -0.49 | -26.49% | 3 | 22 | 23.83% |
| SPY240830P00410000 | 2024-04-26 12:21PM EDT | 410.00 | 1.52 | 1.49 | 1.52 | -0.46 | -23.23% | 2 | 88 | 23.18% |
| SPY240830P00415000 | 2024-04-26 1:04PM EDT | 415.00 | 1.59 | 1.63 | 1.65 | -0.34 | -17.62% | 2 | 771 | 22.52% |
| SPY240830P00420000 | 2024-04-26 10:59AM EDT | 420.00 | 1.80 | 1.77 | 1.80 | -0.75 | -29.41% | 21 | 74 | 21.87% |
| SPY240830P00425000 | 2024-04-26 3:02PM EDT | 425.00 | 1.90 | 1.93 | 1.97 | -0.34 | -15.18% | 3 | 126 | 21.24% |
| SPY240830P00430000 | 2024-04-26 1:07PM EDT | 430.00 | 2.08 | 2.13 | 2.16 | -0.16 | -7.14% | 187 | 558 | 20.61% |
| SPY240830P00435000 | 2024-04-25 2:09PM EDT | 435.00 | 2.81 | 2.33 | 2.37 | 0.00 | - | 6 | 34 | 19.97% |
| SPY240830P00440000 | 2024-04-24 2:22PM EDT | 440.00 | 2.51 | 2.57 | 2.61 | -0.44 | -14.92% | 2 | 96 | 19.35% |
| SPY240830P00445000 | 2024-04-26 10:15AM EDT | 445.00 | 2.86 | 2.85 | 2.89 | -0.84 | -22.70% | 9 | 474 | 18.74% |
| SPY240830P00450000 | 2024-04-26 2:01PM EDT | 450.00 | 3.14 | 3.16 | 3.21 | -1.20 | -27.65% | 8 | 5,565 | 18.14% |
| SPY240830P00455000 | 2024-04-26 11:57AM EDT | 455.00 | 3.54 | 3.50 | 3.57 | -0.73 | -17.10% | 2 | 1,186 | 17.54% |
| SPY240830P00458000 | 2024-04-25 12:34PM EDT | 458.00 | 4.88 | 3.73 | 3.81 | 0.00 | - | 2 | 1,690 | 17.17% |
| SPY240830P00459000 | 2024-04-25 9:43AM EDT | 459.00 | 5.48 | 3.82 | 3.90 | 0.00 | - | 2 | 1,960 | 17.06% |
| SPY240830P00460000 | 2024-04-26 10:02AM EDT | 460.00 | 3.97 | 3.90 | 3.99 | -0.97 | -19.64% | 22 | 1,539 | 16.95% |
| SPY240830P00461000 | 2024-04-23 10:08AM EDT | 461.00 | 4.95 | 3.99 | 4.08 | 0.00 | - | 2 | 681 | 16.83% |
| SPY240830P00462000 | 2024-04-19 12:18PM EDT | 462.00 | 7.56 | 4.09 | 4.17 | 0.00 | - | 2 | 1,137 | 16.71% |
| SPY240830P00463000 | 2024-04-19 12:18PM EDT | 463.00 | 7.70 | 4.18 | 4.27 | 0.00 | - | 2 | 1,299 | 16.59% |
| SPY240830P00464000 | 2024-04-01 11:02AM EDT | 464.00 | 3.94 | 4.28 | 4.36 | 0.00 | - | 1 | 98 | 16.46% |
| SPY240830P00465000 | 2024-04-25 3:19PM EDT | 465.00 | 5.19 | 4.38 | 4.47 | 0.00 | - | 2 | 320 | 16.36% |
| SPY240830P00466000 | 2024-04-19 3:19PM EDT | 466.00 | 8.33 | 4.48 | 4.57 | 0.00 | - | 1 | 139 | 16.23% |
| SPY240830P00467000 | 2024-04-04 1:44PM EDT | 467.00 | 4.16 | 4.59 | 4.67 | 0.00 | - | 3,691 | 3,686 | 16.11% |
| SPY240830P00468000 | 2024-04-23 2:55PM EDT | 468.00 | 5.35 | 4.72 | 4.78 | 0.00 | - | 1 | 5,119 | 15.99% |
| SPY240830P00469000 | 2024-04-19 12:44PM EDT | 469.00 | 8.69 | 4.81 | 4.90 | 0.00 | - | 10 | 26 | 15.88% |
| SPY240830P00470000 | 2024-04-26 10:11AM EDT | 470.00 | 4.93 | 4.95 | 5.01 | -0.87 | -15.00% | 2 | 11,037 | 15.76% |
| SPY240830P00471000 | 2024-04-25 4:03PM EDT | 471.00 | 5.47 | 5.04 | 5.13 | 0.00 | - | 14 | 15 | 15.64% |
| SPY240830P00472000 | 2024-04-25 4:03PM EDT | 472.00 | 5.62 | 5.16 | 5.26 | 0.00 | - | 12 | 675 | 15.53% |
| SPY240830P00473000 | 2024-04-19 3:06PM EDT | 473.00 | 9.91 | 5.29 | 5.38 | 0.00 | - | 1 | 7 | 15.40% |
| SPY240830P00474000 | 2024-04-24 12:03PM EDT | 474.00 | 6.47 | 5.42 | 5.52 | 0.00 | - | 1 | 37 | 15.30% |
| SPY240830P00475000 | 2024-04-26 1:42PM EDT | 475.00 | 5.50 | 5.56 | 5.65 | -1.56 | -22.10% | 5 | 397 | 15.18% |
| SPY240830P00476000 | 2024-04-24 2:28PM EDT | 476.00 | 6.56 | 5.69 | 5.79 | 0.00 | - | 1 | 264 | 15.06% |
| SPY240830P00477000 | 2024-04-26 1:18PM EDT | 477.00 | 5.74 | 5.84 | 5.93 | -0.91 | -13.68% | 8 | 10 | 14.94% |
| SPY240830P00478000 | 2024-04-23 3:44PM EDT | 478.00 | 6.77 | 5.98 | 6.08 | 0.00 | - | 2 | 13 | 14.83% |
| SPY240830P00479000 | 2024-04-26 3:48PM EDT | 479.00 | 6.12 | 6.14 | 6.23 | -1.68 | -21.54% | 13 | 84 | 14.71% |
| SPY240830P00480000 | 2024-04-26 2:27PM EDT | 480.00 | 6.26 | 6.33 | 6.39 | -0.74 | -10.57% | 8 | 1,535 | 14.60% |
| SPY240830P00481000 | 2024-04-24 2:28PM EDT | 481.00 | 7.43 | 6.45 | 6.55 | 0.00 | - | 1 | 204 | 14.48% |
| SPY240830P00482000 | 2024-04-26 3:02PM EDT | 482.00 | 6.45 | 6.65 | 6.72 | -1.07 | -14.23% | 10 | 688 | 14.37% |
| SPY240830P00483000 | 2024-04-26 1:30PM EDT | 483.00 | 6.66 | 6.82 | 6.89 | -1.04 | -13.51% | 3 | 520 | 14.25% |
| SPY240830P00484000 | 2024-04-26 11:10AM EDT | 484.00 | 7.06 | 7.00 | 7.07 | -5.59 | -44.19% | 6 | 358 | 14.14% |
| SPY240830P00485000 | 2024-04-26 2:27PM EDT | 485.00 | 7.12 | 7.18 | 7.25 | -3.33 | -31.87% | 4 | 853 | 14.02% |
| SPY240830P00486000 | 2024-04-26 10:30AM EDT | 486.00 | 7.46 | 7.36 | 7.44 | -1.76 | -19.09% | 3 | 373 | 13.91% |
| SPY240830P00487000 | 2024-04-26 3:02PM EDT | 487.00 | 7.37 | 7.56 | 7.64 | -0.73 | -9.01% | 3 | 503 | 13.80% |
| SPY240830P00488000 | 2024-04-15 10:35AM EDT | 488.00 | 9.53 | 7.76 | 7.84 | 0.00 | - | 80 | 635 | 13.68% |
| SPY240830P00489000 | 2024-04-19 3:52PM EDT | 489.00 | 14.03 | 7.96 | 8.05 | 0.00 | - | 13 | 673 | 13.58% |
| SPY240830P00490000 | 2024-04-26 2:27PM EDT | 490.00 | 8.12 | 8.18 | 8.26 | -0.36 | -4.25% | 39 | 3,014 | 13.46% |
| SPY240830P00491000 | 2024-04-24 11:21AM EDT | 491.00 | 9.77 | 8.40 | 8.48 | 0.00 | - | 2 | 614 | 13.34% |
| SPY240830P00492000 | 2024-04-22 1:07PM EDT | 492.00 | 12.44 | 8.63 | 8.71 | 0.00 | - | 24 | 746 | 13.23% |
| SPY240830P00493000 | 2024-04-22 11:15AM EDT | 493.00 | 14.24 | 8.86 | 8.95 | 0.00 | - | 2 | 17 | 13.13% |
| SPY240830P00494000 | 2024-04-25 1:39PM EDT | 494.00 | 11.16 | 9.11 | 9.19 | 0.00 | - | 80 | 267 | 13.01% |
| SPY240830P00495000 | 2024-04-26 1:07PM EDT | 495.00 | 9.08 | 9.36 | 9.44 | -2.71 | -22.99% | 6 | 695 | 12.90% |
| SPY240830P00496000 | 2024-04-22 11:44AM EDT | 496.00 | 14.92 | 9.61 | 9.70 | 0.00 | - | 8 | 33 | 12.79% |
| SPY240830P00497000 | 2024-04-26 3:56PM EDT | 497.00 | 9.92 | 9.88 | 9.97 | -0.65 | -6.15% | 16 | 52 | 12.68% |
| SPY240830P00498000 | 2024-04-26 2:58PM EDT | 498.00 | 9.94 | 10.15 | 10.24 | -2.14 | -17.72% | 2 | 30 | 12.56% |
| SPY240830P00499000 | 2024-04-26 2:58PM EDT | 499.00 | 10.20 | 10.44 | 10.53 | -4.30 | -29.66% | 1 | 336 | 12.46% |
| SPY240830P00500000 | 2024-04-26 2:58PM EDT | 500.00 | 10.54 | 10.72 | 10.82 | -0.71 | -6.31% | 45 | 2,227 | 12.35% |
| SPY240830P00501000 | 2024-04-25 1:24PM EDT | 501.00 | 14.23 | 11.02 | 11.12 | 0.00 | - | 12 | 200 | 12.24% |
| SPY240830P00502000 | 2024-04-26 3:56PM EDT | 502.00 | 11.29 | 11.33 | 11.43 | -2.21 | -16.37% | 15 | 195 | 12.12% |
| SPY240830P00503000 | 2024-04-25 4:07PM EDT | 503.00 | 11.97 | 11.64 | 11.75 | 0.00 | - | 23 | 956 | 12.01% |
| SPY240830P00504000 | 2024-04-26 11:13AM EDT | 504.00 | 12.24 | 11.97 | 12.09 | -0.81 | -6.21% | 1 | 129 | 11.91% |
| SPY240830P00505000 | 2024-04-26 10:36AM EDT | 505.00 | 12.22 | 12.30 | 12.42 | -2.36 | -16.19% | 14 | 265 | 11.79% |
| SPY240830P00506000 | 2024-04-26 11:22AM EDT | 506.00 | 12.89 | 12.66 | 12.77 | -1.57 | -10.86% | 39 | 75 | 11.68% |
| SPY240830P00507000 | 2024-04-26 2:58PM EDT | 507.00 | 12.77 | 13.01 | 13.14 | -4.02 | -23.94% | 2 | 52 | 11.57% |
| SPY240830P00508000 | 2024-04-26 11:13AM EDT | 508.00 | 13.69 | 13.38 | 13.51 | -2.13 | -13.46% | 4 | 80 | 11.46% |
| SPY240830P00509000 | 2024-04-26 1:41PM EDT | 509.00 | 13.53 | 13.76 | 13.89 | -3.08 | -18.54% | 23 | 50 | 11.35% |
| SPY240830P00510000 | 2024-04-26 3:19PM EDT | 510.00 | 13.76 | 14.15 | 14.28 | -5.99 | -30.33% | 56 | 317 | 11.23% |
| SPY240830P00511000 | 2024-04-26 11:06AM EDT | 511.00 | 14.49 | 14.56 | 14.69 | -6.90 | -32.26% | 1 | 96 | 11.12% |
| SPY240830P00512000 | 2024-04-26 11:45AM EDT | 512.00 | 14.80 | 14.97 | 15.10 | -3.02 | -16.95% | 1 | 111 | 11.00% |
| SPY240830P00513000 | 2024-04-26 10:42AM EDT | 513.00 | 15.35 | 15.40 | 15.53 | -1.27 | -7.64% | 10 | 467 | 10.89% |
| SPY240830P00514000 | 2024-04-22 10:02AM EDT | 514.00 | 15.61 | 15.84 | 15.97 | -6.94 | -30.78% | 3 | 177 | 10.78% |
| SPY240830P00515000 | 2024-04-26 3:39PM EDT | 515.00 | 15.97 | 16.29 | 16.42 | -3.03 | -15.95% | 12 | 769 | 10.66% |
| SPY240830P00516000 | 2024-04-17 11:30AM EDT | 516.00 | 22.49 | 16.75 | 16.89 | 0.00 | - | 59 | 418 | 10.54% |
| SPY240830P00517000 | 2024-04-18 11:17AM EDT | 517.00 | 20.90 | 17.23 | 17.36 | 0.00 | - | 10 | 259 | 10.42% |
| SPY240830P00518000 | 2024-04-26 10:31AM EDT | 518.00 | 17.90 | 17.72 | 17.85 | -7.10 | -28.40% | 2 | 494 | 10.30% |
| SPY240830P00519000 | 2024-04-23 1:32PM EDT | 519.00 | 20.40 | 18.22 | 18.36 | 0.00 | - | 1 | 138 | 10.19% |
| SPY240830P00520000 | 2024-04-26 10:31AM EDT | 520.00 | 18.95 | 18.72 | 18.93 | -0.17 | -0.89% | 2 | 631 | 10.11% |
| SPY240830P00521000 | 2024-04-24 10:17AM EDT | 521.00 | 20.80 | 19.24 | 19.47 | 0.00 | - | 1 | 502 | 10.00% |
| SPY240830P00522000 | 2024-04-25 9:43AM EDT | 522.00 | 26.35 | 19.67 | 20.14 | 0.00 | - | 2 | 919 | 9.99% |
| SPY240830P00523000 | 2024-04-23 10:56AM EDT | 523.00 | 23.02 | 20.22 | 20.70 | 0.00 | - | 5 | 1,099 | 9.87% |
| SPY240830P00524000 | 2024-04-19 10:44AM EDT | 524.00 | 28.75 | 20.79 | 21.28 | 0.00 | - | 197 | 531 | 9.75% |
| SPY240830P00525000 | 2024-04-25 10:02AM EDT | 525.00 | 29.49 | 21.38 | 21.88 | 0.00 | - | 6 | 294 | 9.63% |
| SPY240830P00526000 | 2024-04-18 12:48PM EDT | 526.00 | 28.43 | 21.98 | 22.48 | 0.00 | - | 4 | 145 | 9.50% |
| SPY240830P00527000 | 2024-04-18 2:33PM EDT | 527.00 | 30.59 | 22.59 | 23.11 | 0.00 | - | 1 | 422 | 9.39% |
| SPY240830P00528000 | 2024-04-26 3:53PM EDT | 528.00 | 23.14 | 23.22 | 23.75 | -6.83 | -22.79% | 2 | 696 | 9.26% |
| SPY240830P00529000 | 2024-04-09 4:00PM EDT | 529.00 | 18.40 | 23.86 | 24.40 | 0.00 | - | 59 | 1,535 | 9.13% |
| SPY240830P00530000 | 2024-04-25 9:55AM EDT | 530.00 | 33.00 | 24.52 | 25.07 | 0.00 | - | 1 | 3,683 | 9.00% |
| SPY240830P00531000 | 2024-04-05 1:20PM EDT | 531.00 | 20.48 | 25.20 | 25.76 | 0.00 | - | 2 | 7 | 8.87% |
| SPY240830P00532000 | 2024-04-19 2:39PM EDT | 532.00 | 37.72 | 25.89 | 26.46 | 0.00 | - | 1 | 520 | 8.74% |
| SPY240830P00533000 | 2024-04-05 1:19PM EDT | 533.00 | 27.00 | 26.60 | 27.18 | +5.49 | +25.52% | 1 | 871 | 8.61% |
| SPY240830P00534000 | 2024-03-26 12:25PM EDT | 534.00 | 20.01 | 27.62 | 28.55 | 0.00 | - | 83 | 76 | 9.29% |
| SPY240830P00535000 | 2024-04-26 1:36PM EDT | 535.00 | 27.25 | 28.07 | 28.67 | -4.39 | -13.87% | 1 | 1,435 | 8.34% |
| SPY240830P00540000 | 2024-04-12 2:12PM EDT | 540.00 | 30.60 | 32.04 | 32.69 | 0.00 | - | 1 | 4 | 7.65% |
| SPY240830P00545000 | 2024-04-19 10:13AM EDT | 545.00 | 46.07 | 36.47 | 37.18 | 0.00 | - | 1 | 0 | 7.20% |
| SPY240830P00550000 | 2024-04-23 1:01PM EDT | 550.00 | 45.00 | 41.40 | 42.14 | 0.00 | - | 3 | 3 | 7.80% |
| SPY240830P00555000 | 2024-04-05 1:48PM EDT | 555.00 | 36.68 | 46.39 | 47.14 | 0.00 | - | 1 | 0 | 8.51% |
| SPY240830P00560000 | 2024-04-09 3:24PM EDT | 560.00 | 42.59 | 51.39 | 52.14 | 0.00 | - | 1 | 0 | 9.21% |
| SPY240830P00570000 | 2024-02-29 4:49PM EDT | 570.00 | 61.19 | 46.24 | 47.25 | 0.00 | - | - | 0 | 0.00% |
| SPY240830P00585000 | 2024-04-16 10:37AM EDT | 585.00 | 82.39 | 76.38 | 77.14 | 0.00 | - | 3 | 0 | 12.47% |
| SPY240830P00590000 | 2024-04-10 3:43PM EDT | 590.00 | 75.64 | 81.38 | 82.14 | 0.00 | - | 1 | 0 | 13.09% |
© 2024 Yahoo. All rights reserved.