Singapore markets open in 8 hours 57 minutes
Straits Times Index
3,367.90 +29.33 (+0.88%) S&P 500
5,475.27 +0.18 (+0.00%) Dow
39,125.55 -43.97 (-0.11%) Nasdaq
17,898.10 +18.80 (+0.11%) Bitcoin USD
61,816.93 -1,247.89 (-1.98%) CMC Crypto 200
1,309.70 -34.80 (-2.59%)
SPDR S&P 500 ETF Trust (SPY)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 12:02PM EDT. Market open.
Callsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY241018C00265000 | 2024-06-25 3:41PM EDT | 265.00 | 283.73 | 284.26 | 285.55 | 0.00 | - | 2 | 54 | 84.74% |
| SPY241018C00270000 | 2024-06-25 3:44PM EDT | 270.00 | 278.71 | 279.33 | 280.60 | 0.00 | - | 2 | 53 | 83.08% |
| SPY241018C00275000 | 2024-06-28 12:00PM EDT | 275.00 | 276.53 | 274.46 | 275.61 | 0.00 | - | 2 | 102 | 81.48% |
| SPY241018C00280000 | 2024-06-26 9:46AM EDT | 280.00 | 268.13 | 269.49 | 270.67 | 0.00 | - | 2 | 55 | 79.80% |
| SPY241018C00285000 | 2024-06-18 3:53PM EDT | 285.00 | 266.30 | 264.70 | 265.80 | 0.00 | - | - | 50 | 78.63% |
| SPY241018C00290000 | 2024-06-24 9:46AM EDT | 290.00 | 258.78 | 259.49 | 260.86 | 0.00 | - | 2 | 55 | 76.54% |
| SPY241018C00295000 | 2024-06-18 12:12PM EDT | 295.00 | 255.97 | 254.80 | 255.93 | 0.00 | - | - | 2 | 75.46% |
| SPY241018C00300000 | 2024-06-18 12:30PM EDT | 300.00 | 250.52 | 249.64 | 250.93 | 0.00 | - | 200 | 202 | 73.43% |
| SPY241018C00305000 | 2024-06-25 4:01PM EDT | 305.00 | 244.29 | 244.71 | 246.00 | 0.00 | - | 4 | 7 | 71.95% |
| SPY241018C00310000 | 2024-06-24 12:26PM EDT | 310.00 | 240.84 | 239.92 | 241.29 | 0.00 | - | 4 | 51 | 71.08% |
| SPY241018C00315000 | 2024-05-24 11:57AM EDT | 315.00 | 218.91 | 234.39 | 235.66 | 0.00 | - | 4 | 3 | 67.48% |
| SPY241018C00330000 | 2024-05-17 2:14PM EDT | 330.00 | 203.05 | 215.65 | 216.93 | 0.00 | - | 1 | 1 | 49.72% |
| SPY241018C00334000 | 2024-06-21 9:48AM EDT | 334.00 | 215.12 | 216.35 | 217.50 | 0.00 | - | 2 | 0 | 64.15% |
| SPY241018C00340000 | 2024-06-20 1:49PM EDT | 340.00 | 210.58 | 210.32 | 211.54 | 0.00 | - | 2 | 2 | 62.25% |
| SPY241018C00341000 | 2024-06-24 9:45AM EDT | 341.00 | 208.51 | 209.64 | 210.62 | 0.00 | - | - | 1 | 62.50% |
| SPY241018C00350000 | 2024-06-17 2:32PM EDT | 350.00 | 202.32 | 200.54 | 201.79 | 0.00 | - | - | 1 | 59.77% |
| SPY241018C00355000 | 2024-05-09 2:44PM EDT | 355.00 | 170.96 | 183.00 | 183.99 | 0.00 | - | 2 | 1 | 0.00% |
| SPY241018C00360000 | 2024-06-28 12:27PM EDT | 360.00 | 192.31 | 190.89 | 192.10 | 0.00 | - | 5 | 6 | 57.54% |
| SPY241018C00362000 | 2024-06-17 3:54PM EDT | 362.00 | 189.77 | 188.80 | 190.03 | 0.00 | - | - | 2 | 56.73% |
| SPY241018C00363000 | 2024-07-01 10:45AM EDT | 363.00 | 185.79 | 188.12 | 189.07 | 0.00 | - | 2 | 3 | 56.87% |
| SPY241018C00364000 | 2024-06-18 12:20PM EDT | 364.00 | 188.19 | 186.97 | 188.18 | 0.00 | - | - | 1 | 56.51% |
| SPY241018C00365000 | 2024-06-18 12:19PM EDT | 365.00 | 187.19 | 185.90 | 187.14 | 0.00 | - | 2 | 22 | 56.07% |
| SPY241018C00366000 | 2024-06-14 11:27AM EDT | 366.00 | 180.09 | 184.89 | 186.11 | 0.00 | - | - | 1 | 55.73% |
| SPY241018C00370000 | 2024-06-14 3:53PM EDT | 370.00 | 176.76 | 181.13 | 182.20 | 0.00 | - | - | 252 | 54.91% |
| SPY241018C00372000 | 2024-06-05 3:36PM EDT | 372.00 | 167.31 | 179.18 | 180.24 | 0.00 | - | 2 | 2 | 54.42% |
| SPY241018C00373000 | 2024-06-14 2:20PM EDT | 373.00 | 173.56 | 178.18 | 179.42 | 0.00 | - | - | 19 | 54.33% |
| SPY241018C00375000 | 2024-06-14 1:54PM EDT | 375.00 | 171.97 | 176.19 | 177.30 | 0.00 | - | 26 | 13 | 53.60% |
| SPY241018C00376000 | 2024-06-14 11:35AM EDT | 376.00 | 170.52 | 175.25 | 176.49 | 0.00 | - | - | 0 | 53.59% |
| SPY241018C00377000 | 2024-06-14 11:29AM EDT | 377.00 | 169.32 | 174.27 | 175.51 | 0.00 | - | - | 9 | 53.34% |
| SPY241018C00378000 | 2024-06-14 2:19PM EDT | 378.00 | 168.75 | 173.31 | 174.37 | 0.00 | - | - | 9 | 52.92% |
| SPY241018C00380000 | 2024-06-24 2:46PM EDT | 380.00 | 170.65 | 171.34 | 172.57 | 0.00 | - | 4 | 2 | 52.59% |
| SPY241018C00382000 | 2024-06-24 11:22AM EDT | 382.00 | 170.85 | 169.29 | 170.49 | 0.00 | - | - | 1 | 51.85% |
| SPY241018C00390000 | 2024-06-18 10:46AM EDT | 390.00 | 162.65 | 161.60 | 162.58 | 0.00 | - | 2 | 51 | 50.96% |
| SPY241018C00400000 | 2024-06-12 9:46AM EDT | 400.00 | 148.47 | 151.83 | 152.89 | 0.00 | - | 1 | 18 | 48.63% |
| SPY241018C00403000 | 2024-06-27 11:08AM EDT | 403.00 | 149.38 | 148.86 | 149.96 | 0.00 | - | - | 0 | 47.88% |
| SPY241018C00408000 | 2024-06-25 9:57AM EDT | 408.00 | 142.48 | 144.03 | 145.21 | 0.00 | - | - | 0 | 46.89% |
| SPY241018C00410000 | 2024-05-06 11:55AM EDT | 410.00 | 113.50 | 130.69 | 131.58 | 0.00 | - | - | 0 | 0.00% |
| SPY241018C00414000 | 2024-05-07 12:05PM EDT | 414.00 | 113.03 | 126.68 | 127.60 | 0.00 | - | - | 1 | 0.00% |
| SPY241018C00415000 | 2024-06-13 10:06AM EDT | 415.00 | 133.25 | 137.22 | 138.38 | 0.00 | - | 2 | 1 | 45.15% |
| SPY241018C00416000 | 2024-06-20 10:54AM EDT | 416.00 | 138.85 | 136.15 | 137.28 | 0.00 | - | - | 2 | 44.68% |
| SPY241018C00417000 | 2024-05-06 11:04AM EDT | 417.00 | 106.34 | 123.95 | 124.83 | 0.00 | - | - | 1 | 0.00% |
| SPY241018C00420000 | 2024-06-13 10:05AM EDT | 420.00 | 128.30 | 132.23 | 133.38 | 0.00 | - | 4 | 7 | 43.70% |
| SPY241018C00424000 | 2024-06-17 2:34PM EDT | 424.00 | 130.39 | 128.42 | 129.49 | 0.00 | - | 2 | 11 | 42.73% |
| SPY241018C00425000 | 2024-06-14 4:13PM EDT | 425.00 | 123.97 | 127.50 | 128.64 | 0.00 | - | 11 | 17 | 42.70% |
| SPY241018C00430000 | 2024-06-28 3:40PM EDT | 430.00 | 122.04 | 122.55 | 123.51 | 0.00 | - | 1 | 16 | 41.04% |
| SPY241018C00435000 | 2024-06-10 10:15AM EDT | 435.00 | 105.72 | 117.71 | 118.66 | 0.00 | - | 2 | 8 | 39.86% |
| SPY241018C00436000 | 2024-06-14 12:12PM EDT | 436.00 | 112.70 | 116.83 | 117.95 | 0.00 | - | 1 | 0 | 40.04% |
| SPY241018C00440000 | 2024-06-25 9:30AM EDT | 440.00 | 111.85 | 112.96 | 114.07 | 0.00 | - | 1 | 3 | 39.08% |
| SPY241018C00442000 | 2024-06-21 12:47PM EDT | 442.00 | 111.34 | 111.10 | 111.99 | 0.00 | - | 2 | 0 | 38.38% |
| SPY241018C00444000 | 2024-07-01 9:37AM EDT | 444.00 | 109.00 | 109.00 | 109.94 | 0.00 | - | 10 | 11 | 37.73% |
| SPY241018C00445000 | 2024-06-20 9:32AM EDT | 445.00 | 111.10 | 108.08 | 109.11 | 0.00 | - | 1 | 25 | 37.70% |
| SPY241018C00450000 | 2024-07-01 11:18AM EDT | 450.00 | 102.51 | 103.31 | 104.40 | +0.97 | +0.96% | 1 | 110 | 36.70% |
| SPY241018C00455000 | 2024-06-25 2:47PM EDT | 455.00 | 98.35 | 98.50 | 99.58 | 0.00 | - | 3 | 25 | 35.52% |
| SPY241018C00460000 | 2024-06-21 9:31AM EDT | 460.00 | 93.67 | 93.70 | 94.77 | 0.00 | - | 2 | 65 | 34.35% |
| SPY241018C00465000 | 2024-06-21 12:47PM EDT | 465.00 | 89.39 | 88.83 | 89.72 | 0.00 | - | 2 | 32 | 32.84% |
| SPY241018C00470000 | 2024-06-27 1:26PM EDT | 470.00 | 85.11 | 84.07 | 84.94 | 0.00 | - | 4 | 551 | 31.69% |
| SPY241018C00475000 | 2024-07-01 9:40AM EDT | 475.00 | 79.24 | 79.42 | 80.27 | 0.00 | - | 5 | 85 | 30.66% |
| SPY241018C00480000 | 2024-06-25 12:00PM EDT | 480.00 | 74.42 | 74.70 | 75.71 | 0.00 | - | 1 | 79 | 29.75% |
| SPY241018C00485000 | 2024-06-26 11:12AM EDT | 485.00 | 68.61 | 70.01 | 70.83 | 0.00 | - | 1 | 69 | 28.42% |
| SPY241018C00490000 | 2024-07-01 3:42PM EDT | 490.00 | 64.50 | 65.36 | 66.33 | 0.00 | - | 20 | 647 | 27.51% |
| SPY241018C00495000 | 2024-07-02 11:11AM EDT | 495.00 | 60.91 | 60.73 | 61.53 | -1.30 | -2.09% | 2 | 40 | 26.23% |
| SPY241018C00500000 | 2024-07-01 3:00PM EDT | 500.00 | 55.02 | 56.17 | 56.94 | 0.00 | - | 4 | 246 | 25.15% |
| SPY241018C00505000 | 2024-06-21 12:30PM EDT | 505.00 | 52.75 | 51.66 | 52.44 | 0.00 | - | 3 | 221 | 24.13% |
| SPY241018C00510000 | 2024-07-01 3:53PM EDT | 510.00 | 46.90 | 47.20 | 47.92 | 0.00 | - | 19 | 662 | 23.03% |
| SPY241018C00515000 | 2024-07-01 9:49AM EDT | 515.00 | 42.17 | 42.90 | 43.54 | 0.00 | - | 2 | 1,976 | 22.03% |
| SPY241018C00520000 | 2024-07-02 10:28AM EDT | 520.00 | 37.98 | 38.51 | 39.19 | +0.58 | +1.55% | 2 | 2,568 | 20.98% |
| SPY241018C00525000 | 2024-07-02 11:31AM EDT | 525.00 | 34.64 | 34.43 | 35.06 | +1.14 | +3.40% | 8 | 5,809 | 20.06% |
| SPY241018C00530000 | 2024-07-02 9:46AM EDT | 530.00 | 30.16 | 30.25 | 30.89 | -0.13 | -0.43% | 1 | 9,979 | 19.02% |
| SPY241018C00535000 | 2024-07-02 9:50AM EDT | 535.00 | 25.78 | 26.45 | 26.95 | -0.52 | -1.98% | 3 | 1,475 | 18.09% |
| SPY241018C00540000 | 2024-07-02 11:41AM EDT | 540.00 | 23.01 | 22.97 | 23.03 | +0.55 | +2.45% | 23 | 2,596 | 17.05% |
| SPY241018C00545000 | 2024-07-02 11:10AM EDT | 545.00 | 19.18 | 19.37 | 19.41 | +0.35 | +1.86% | 104 | 3,378 | 16.12% |
| SPY241018C00550000 | 2024-07-02 11:34AM EDT | 550.00 | 16.03 | 16.07 | 16.11 | +0.45 | +2.89% | 283 | 4,261 | 15.31% |
| SPY241018C00555000 | 2024-07-02 11:45AM EDT | 555.00 | 13.14 | 13.11 | 13.14 | +0.60 | +4.78% | 193 | 3,010 | 14.58% |
| SPY241018C00560000 | 2024-07-02 11:38AM EDT | 560.00 | 10.48 | 10.42 | 10.45 | +0.47 | +4.70% | 86 | 5,502 | 13.87% |
| SPY241018C00565000 | 2024-07-02 11:19AM EDT | 565.00 | 7.93 | 8.11 | 8.14 | +0.22 | +2.85% | 22 | 3,661 | 13.26% |
| SPY241018C00570000 | 2024-07-02 11:38AM EDT | 570.00 | 6.20 | 6.13 | 6.16 | +0.24 | +4.03% | 277 | 2,601 | 12.68% |
| SPY241018C00575000 | 2024-07-02 11:34AM EDT | 575.00 | 4.55 | 4.57 | 4.60 | +0.17 | +3.88% | 417 | 2,788 | 12.24% |
| SPY241018C00580000 | 2024-07-02 11:31AM EDT | 580.00 | 3.36 | 3.36 | 3.39 | +0.10 | +3.07% | 21 | 2,842 | 11.90% |
| SPY241018C00585000 | 2024-07-02 10:26AM EDT | 585.00 | 2.32 | 2.40 | 2.43 | +0.06 | +2.65% | 1 | 2,601 | 11.58% |
| SPY241018C00590000 | 2024-07-02 11:40AM EDT | 590.00 | 1.74 | 1.70 | 1.72 | +0.13 | +8.07% | 22 | 1,974 | 11.34% |
| SPY241018C00595000 | 2024-07-02 9:39AM EDT | 595.00 | 1.15 | 1.21 | 1.22 | -0.21 | -15.44% | 1 | 1,399 | 11.19% |
| SPY241018C00600000 | 2024-07-02 9:43AM EDT | 600.00 | 0.85 | 0.86 | 0.87 | +0.03 | +3.66% | 27 | 3,548 | 11.12% |
| SPY241018C00605000 | 2024-07-02 9:46AM EDT | 605.00 | 0.60 | 0.60 | 0.61 | +0.04 | +7.14% | 5 | 1,192 | 11.04% |
| SPY241018C00610000 | 2024-07-01 3:57PM EDT | 610.00 | 0.44 | 0.44 | 0.45 | 0.00 | - | 30 | 2,738 | 11.11% |
| SPY241018C00615000 | 2024-07-02 10:41AM EDT | 615.00 | 0.34 | 0.32 | 0.34 | +0.02 | +6.25% | 2 | 1,499 | 11.23% |
| SPY241018C00620000 | 2024-07-02 10:38AM EDT | 620.00 | 0.25 | 0.25 | 0.27 | 0.00 | - | 28 | 2,322 | 11.43% |
| SPY241018C00625000 | 2024-07-01 2:03PM EDT | 625.00 | 0.21 | 0.20 | 0.21 | 0.00 | - | 2 | 918 | 11.60% |
| SPY241018C00630000 | 2024-06-26 11:10AM EDT | 630.00 | 0.21 | 0.16 | 0.17 | 0.00 | - | 4 | 1,276 | 11.82% |
| SPY241018C00635000 | 2024-07-01 3:30PM EDT | 635.00 | 0.13 | 0.13 | 0.14 | 0.00 | - | 8 | 279 | 12.06% |
| SPY241018C00640000 | 2024-06-25 9:43AM EDT | 640.00 | 0.16 | 0.11 | 0.12 | 0.00 | - | 1 | 581 | 12.35% |
| SPY241018C00645000 | 2024-06-24 2:46PM EDT | 645.00 | 0.15 | 0.10 | 0.11 | 0.00 | - | 1 | 149 | 12.75% |
| SPY241018C00650000 | 2024-07-02 9:35AM EDT | 650.00 | 0.10 | 0.09 | 0.10 | 0.00 | - | 15 | 1,832 | 13.09% |
| SPY241018C00655000 | 2024-07-02 9:46AM EDT | 655.00 | 0.09 | 0.08 | 0.09 | +0.01 | +12.50% | 2 | 995 | 13.43% |
| SPY241018C00660000 | 2024-06-27 11:01AM EDT | 660.00 | 0.09 | 0.07 | 0.08 | 0.00 | - | 2 | 2 | 13.72% |
| SPY241018C00665000 | 2024-06-24 4:00PM EDT | 665.00 | 0.09 | 0.06 | 0.08 | 0.00 | - | 20 | 30 | 14.21% |
| SPY241018C00670000 | 2024-06-26 10:53AM EDT | 670.00 | 0.07 | 0.06 | 0.07 | 0.00 | - | 23 | 1,028 | 14.45% |
| SPY241018C00675000 | 2024-06-24 1:44PM EDT | 675.00 | 0.08 | 0.06 | 0.07 | 0.00 | - | 10 | 23 | 14.94% |
| SPY241018C00680000 | 2024-07-01 11:10AM EDT | 680.00 | 0.06 | 0.05 | 0.06 | 0.00 | - | 431 | 509 | 15.14% |
Putsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY241018P00265000 | 2024-07-02 11:11AM EDT | 265.00 | 0.08 | 0.08 | 0.09 | -0.03 | -27.27% | 9 | 1,560 | 48.05% |
| SPY241018P00270000 | 2024-07-01 10:08AM EDT | 270.00 | 0.10 | 0.08 | 0.09 | 0.00 | - | 5 | 1,566 | 46.88% |
| SPY241018P00275000 | 2024-07-01 10:08AM EDT | 275.00 | 0.11 | 0.09 | 0.10 | 0.00 | - | 5 | 1,326 | 46.29% |
| SPY241018P00280000 | 2024-07-02 11:35AM EDT | 280.00 | 0.10 | 0.10 | 0.11 | -0.05 | -33.33% | 255 | 262 | 45.61% |
| SPY241018P00285000 | 2024-07-02 10:03AM EDT | 285.00 | 0.11 | 0.11 | 0.11 | -0.01 | -8.33% | 10 | 825 | 44.43% |
| SPY241018P00290000 | 2024-06-25 1:57PM EDT | 290.00 | 0.16 | 0.11 | 0.12 | 0.00 | - | 1 | 823 | 43.75% |
| SPY241018P00295000 | 2024-07-01 3:42PM EDT | 295.00 | 0.13 | 0.12 | 0.13 | 0.00 | - | 2 | 446 | 42.97% |
| SPY241018P00300000 | 2024-07-02 10:15AM EDT | 300.00 | 0.15 | 0.13 | 0.14 | -0.02 | -11.76% | 10 | 486 | 42.24% |
| SPY241018P00305000 | 2024-07-02 9:58AM EDT | 305.00 | 0.15 | 0.14 | 0.15 | -0.01 | -6.25% | 81 | 24,011 | 41.46% |
| SPY241018P00310000 | 2024-07-01 4:06PM EDT | 310.00 | 0.17 | 0.15 | 0.16 | 0.00 | - | 47 | 11,741 | 40.67% |
| SPY241018P00315000 | 2024-07-01 4:09PM EDT | 315.00 | 0.18 | 0.17 | 0.18 | 0.00 | - | 152 | 283 | 40.14% |
| SPY241018P00320000 | 2024-07-01 4:00PM EDT | 320.00 | 0.20 | 0.18 | 0.19 | 0.00 | - | 3 | 206 | 39.36% |
| SPY241018P00324000 | 2024-06-12 11:31AM EDT | 324.00 | 0.30 | 0.19 | 0.20 | 0.00 | - | 10 | 37 | 38.72% |
| SPY241018P00325000 | 2024-07-01 3:24PM EDT | 325.00 | 0.22 | 0.19 | 0.20 | 0.00 | - | 36 | 160 | 38.53% |
| SPY241018P00326000 | 2024-06-27 2:20PM EDT | 326.00 | 0.26 | 0.20 | 0.21 | 0.00 | - | 8 | 55 | 38.53% |
| SPY241018P00327000 | 2024-06-18 9:49AM EDT | 327.00 | 0.31 | 0.20 | 0.21 | 0.00 | - | 10 | 11 | 38.33% |
| SPY241018P00328000 | 2024-06-18 3:18PM EDT | 328.00 | 0.31 | 0.20 | 0.21 | 0.00 | - | - | 52 | 38.14% |
| SPY241018P00329000 | 2024-06-28 12:11PM EDT | 329.00 | 0.25 | 0.20 | 0.22 | 0.00 | - | 36 | 39 | 38.14% |
| SPY241018P00330000 | 2024-06-28 1:23PM EDT | 330.00 | 0.24 | 0.21 | 0.22 | 0.00 | - | 36 | 173 | 37.89% |
| SPY241018P00331000 | 2024-05-15 12:53PM EDT | 331.00 | 0.49 | 0.36 | 0.38 | 0.00 | - | - | 102 | 40.38% |
| SPY241018P00332000 | 2024-05-28 2:06PM EDT | 332.00 | 0.51 | 0.26 | 0.28 | 0.00 | - | 10 | 10 | 38.62% |
| SPY241018P00333000 | 2024-06-27 2:19PM EDT | 333.00 | 0.28 | 0.22 | 0.23 | 0.00 | - | 8 | 19 | 37.50% |
| SPY241018P00334000 | 2024-05-17 1:39PM EDT | 334.00 | 0.50 | 0.38 | 0.40 | 0.00 | - | 2 | 3 | 39.99% |
| SPY241018P00335000 | 2024-06-27 3:45PM EDT | 335.00 | 0.29 | 0.22 | 0.23 | 0.00 | - | 1 | 75 | 37.06% |
| SPY241018P00336000 | 2024-06-24 10:47AM EDT | 336.00 | 0.33 | 0.23 | 0.24 | 0.00 | - | 194 | 195 | 37.06% |
| SPY241018P00337000 | 2024-06-18 2:40PM EDT | 337.00 | 0.35 | 0.23 | 0.24 | 0.00 | - | 1 | 5 | 36.87% |
| SPY241018P00339000 | 2024-06-03 12:14PM EDT | 339.00 | 0.54 | 0.24 | 0.25 | 0.00 | - | 3 | 9 | 36.62% |
| SPY241018P00340000 | 2024-06-28 11:25AM EDT | 340.00 | 0.28 | 0.24 | 0.25 | 0.00 | - | 20 | 123 | 36.43% |
| SPY241018P00341000 | 2024-06-06 2:14PM EDT | 341.00 | 0.45 | 0.24 | 0.25 | 0.00 | - | - | 1 | 36.23% |
| SPY241018P00342000 | 2024-05-15 12:52PM EDT | 342.00 | 0.56 | 0.42 | 0.44 | 0.00 | - | - | 4 | 38.77% |
| SPY241018P00343000 | 2024-06-14 12:33PM EDT | 343.00 | 0.42 | 0.25 | 0.26 | 0.00 | - | 3 | 6 | 35.99% |
| SPY241018P00345000 | 2024-06-28 11:25AM EDT | 345.00 | 0.30 | 0.26 | 0.27 | 0.00 | - | 12 | 127 | 35.74% |
| SPY241018P00346000 | 2024-07-01 10:57AM EDT | 346.00 | 0.32 | 0.26 | 0.27 | 0.00 | - | 8 | 161 | 35.55% |
| SPY241018P00347000 | 2024-06-14 12:36PM EDT | 347.00 | 0.44 | 0.26 | 0.28 | 0.00 | - | - | 164 | 35.50% |
| SPY241018P00348000 | 2024-07-02 11:02AM EDT | 348.00 | 0.28 | 0.27 | 0.28 | -0.06 | -17.65% | 1 | 5 | 35.30% |
| SPY241018P00349000 | 2024-06-14 12:37PM EDT | 349.00 | 0.45 | 0.27 | 0.28 | 0.00 | - | 3 | 6 | 35.08% |
| SPY241018P00350000 | 2024-07-02 9:33AM EDT | 350.00 | 0.30 | 0.28 | 0.29 | -0.03 | -9.09% | 1 | 2,548 | 35.03% |
| SPY241018P00351000 | 2024-06-14 12:36PM EDT | 351.00 | 0.46 | 0.28 | 0.29 | 0.00 | - | - | 3 | 34.84% |
| SPY241018P00353000 | 2024-06-20 11:56AM EDT | 353.00 | 0.45 | 0.29 | 0.30 | 0.00 | - | - | 435 | 34.57% |
| SPY241018P00355000 | 2024-06-14 11:24AM EDT | 355.00 | 0.49 | 0.30 | 0.31 | 0.00 | - | 2 | 312 | 34.33% |
| SPY241018P00356000 | 2024-06-14 12:37PM EDT | 356.00 | 0.49 | 0.30 | 0.31 | 0.00 | - | 3 | 179 | 34.13% |
| SPY241018P00357000 | 2024-06-26 1:55PM EDT | 357.00 | 0.40 | 0.31 | 0.31 | 0.00 | - | 1 | 630 | 33.94% |
| SPY241018P00358000 | 2024-06-24 11:09AM EDT | 358.00 | 0.45 | 0.31 | 0.32 | 0.00 | - | 1 | 26 | 33.86% |
| SPY241018P00359000 | 2024-06-14 1:34PM EDT | 359.00 | 0.50 | 0.31 | 0.32 | 0.00 | - | 4 | 116 | 33.67% |
| SPY241018P00360000 | 2024-06-26 10:23AM EDT | 360.00 | 0.42 | 0.32 | 0.33 | 0.00 | - | 2 | 309 | 33.59% |
| SPY241018P00361000 | 2024-06-14 12:33PM EDT | 361.00 | 0.53 | 0.32 | 0.33 | 0.00 | - | 1 | 3 | 33.40% |
| SPY241018P00362000 | 2024-07-02 10:04AM EDT | 362.00 | 0.34 | 0.33 | 0.34 | -0.19 | -35.85% | 2 | 23 | 33.33% |
| SPY241018P00363000 | 2024-06-26 2:29PM EDT | 363.00 | 0.43 | 0.33 | 0.34 | 0.00 | - | 4 | 28 | 33.13% |
| SPY241018P00364000 | 2024-07-02 10:18AM EDT | 364.00 | 0.36 | 0.33 | 0.35 | -0.07 | -16.28% | 5 | 97 | 33.06% |
| SPY241018P00365000 | 2024-07-01 9:49AM EDT | 365.00 | 0.41 | 0.34 | 0.35 | 0.00 | - | 5 | 785 | 32.86% |
| SPY241018P00366000 | 2024-06-20 10:03AM EDT | 366.00 | 0.51 | 0.35 | 0.36 | 0.00 | - | 1 | 273 | 32.79% |
| SPY241018P00367000 | 2024-06-12 1:48PM EDT | 367.00 | 0.51 | 0.35 | 0.36 | 0.00 | - | - | 6 | 32.57% |
| SPY241018P00368000 | 2024-06-14 12:33PM EDT | 368.00 | 0.58 | 0.35 | 0.36 | 0.00 | - | 3 | 655 | 32.37% |
| SPY241018P00369000 | 2024-06-28 10:29AM EDT | 369.00 | 0.41 | 0.36 | 0.37 | 0.00 | - | 10 | 164 | 32.30% |
| SPY241018P00370000 | 2024-07-01 1:26PM EDT | 370.00 | 0.40 | 0.37 | 0.37 | 0.00 | - | 6 | 156 | 32.11% |
| SPY241018P00371000 | 2024-06-28 11:41AM EDT | 371.00 | 0.43 | 0.37 | 0.38 | 0.00 | - | 4 | 4 | 32.01% |
| SPY241018P00372000 | 2024-06-28 11:07AM EDT | 372.00 | 0.44 | 0.38 | 0.38 | 0.00 | - | 1 | 318 | 31.81% |
| SPY241018P00373000 | 2024-06-14 12:33PM EDT | 373.00 | 0.62 | 0.38 | 0.39 | 0.00 | - | 3 | 6 | 31.74% |
| SPY241018P00375000 | 2024-06-28 10:29AM EDT | 375.00 | 0.45 | 0.39 | 0.40 | 0.00 | - | 10 | 209 | 31.45% |
| SPY241018P00376000 | 2024-06-17 1:37PM EDT | 376.00 | 0.58 | 0.40 | 0.41 | 0.00 | - | 321 | 586 | 31.35% |
| SPY241018P00377000 | 2024-05-28 2:28PM EDT | 377.00 | 0.90 | 0.48 | 0.50 | 0.00 | - | 156 | 156 | 32.06% |
| SPY241018P00378000 | 2024-06-14 12:34PM EDT | 378.00 | 0.66 | 0.41 | 0.42 | 0.00 | - | 3 | 151 | 31.07% |
| SPY241018P00379000 | 2024-06-20 9:43AM EDT | 379.00 | 0.59 | 0.41 | 0.42 | 0.00 | - | 1 | 637 | 30.86% |
| SPY241018P00380000 | 2024-06-26 3:55PM EDT | 380.00 | 0.54 | 0.42 | 0.43 | 0.00 | - | 10 | 89 | 30.77% |
| SPY241018P00381000 | 2024-06-25 10:02AM EDT | 381.00 | 0.61 | 0.42 | 0.43 | 0.00 | - | 3 | 2,148 | 30.57% |
| SPY241018P00382000 | 2024-06-17 2:04PM EDT | 382.00 | 0.62 | 0.43 | 0.44 | 0.00 | - | 148 | 270 | 30.47% |
| SPY241018P00383000 | 2024-06-12 9:52AM EDT | 383.00 | 0.60 | 0.44 | 0.45 | 0.00 | - | 160 | 160 | 30.37% |
| SPY241018P00384000 | 2024-06-17 11:04AM EDT | 384.00 | 0.69 | 0.44 | 0.45 | 0.00 | - | 1 | 429 | 30.18% |
| SPY241018P00385000 | 2024-07-01 11:10AM EDT | 385.00 | 0.52 | 0.45 | 0.46 | 0.00 | - | 1 | 69 | 30.08% |
| SPY241018P00386000 | 2024-06-21 9:34AM EDT | 386.00 | 0.74 | 0.45 | 0.46 | 0.00 | - | 1 | 3 | 29.88% |
| SPY241018P00387000 | 2024-06-17 10:36AM EDT | 387.00 | 0.73 | 0.46 | 0.47 | 0.00 | - | 339 | 341 | 29.79% |
| SPY241018P00388000 | 2024-07-01 2:34PM EDT | 388.00 | 0.50 | 0.47 | 0.48 | 0.00 | - | 1 | 167 | 29.68% |
| SPY241018P00389000 | 2024-06-20 9:38AM EDT | 389.00 | 0.66 | 0.47 | 0.48 | 0.00 | - | 10 | 1,194 | 29.47% |
| SPY241018P00390000 | 2024-07-01 12:02PM EDT | 390.00 | 0.50 | 0.48 | 0.49 | -0.05 | -9.09% | 1 | 5,257 | 29.37% |
| SPY241018P00391000 | 2024-06-12 12:32PM EDT | 391.00 | 0.68 | 0.49 | 0.50 | 0.00 | - | 2 | 585 | 29.26% |
| SPY241018P00392000 | 2024-06-17 11:11AM EDT | 392.00 | 0.75 | 0.49 | 0.50 | 0.00 | - | 169 | 1,757 | 29.07% |
| SPY241018P00393000 | 2024-06-17 12:59PM EDT | 393.00 | 0.74 | 0.50 | 0.51 | 0.00 | - | 1 | 1,171 | 28.96% |
| SPY241018P00394000 | 2024-06-28 10:25AM EDT | 394.00 | 0.57 | 0.50 | 0.52 | 0.00 | - | 1 | 58 | 28.83% |
| SPY241018P00395000 | 2024-06-28 3:52PM EDT | 395.00 | 0.61 | 0.51 | 0.52 | 0.00 | - | 1 | 480 | 28.64% |
| SPY241018P00396000 | 2024-06-28 9:44AM EDT | 396.00 | 0.60 | 0.52 | 0.53 | 0.00 | - | 12 | 242 | 28.53% |
| SPY241018P00397000 | 2024-06-17 11:38AM EDT | 397.00 | 0.80 | 0.53 | 0.54 | 0.00 | - | 157 | 380 | 28.42% |
| SPY241018P00398000 | 2024-06-21 1:09PM EDT | 398.00 | 0.81 | 0.54 | 0.55 | 0.00 | - | 9 | 10 | 28.30% |
| SPY241018P00399000 | 2024-07-01 3:58PM EDT | 399.00 | 0.57 | 0.54 | 0.55 | 0.00 | - | 5 | 1,186 | 28.10% |
| SPY241018P00400000 | 2024-07-02 10:31AM EDT | 400.00 | 0.57 | 0.55 | 0.56 | -0.03 | -5.00% | 3 | 23,531 | 27.98% |
| SPY241018P00401000 | 2024-05-15 2:14PM EDT | 401.00 | 1.17 | 0.90 | 0.92 | 0.00 | - | - | 1,639 | 30.13% |
| SPY241018P00402000 | 2024-06-11 10:54AM EDT | 402.00 | 0.90 | 0.56 | 0.57 | 0.00 | - | 1 | 161 | 27.66% |
| SPY241018P00403000 | 2024-05-24 9:46AM EDT | 403.00 | 1.26 | 0.85 | 0.87 | 0.00 | - | 5 | 259 | 29.43% |
| SPY241018P00404000 | 2024-07-01 11:13AM EDT | 404.00 | 0.68 | 0.58 | 0.59 | 0.00 | - | 10 | 679 | 27.42% |
| SPY241018P00405000 | 2024-06-28 3:47PM EDT | 405.00 | 0.69 | 0.59 | 0.60 | 0.00 | - | 1 | 947 | 27.30% |
| SPY241018P00406000 | 2024-06-28 1:07PM EDT | 406.00 | 0.70 | 0.60 | 0.61 | 0.00 | - | 1 | 165 | 27.17% |
| SPY241018P00407000 | 2024-05-17 11:18AM EDT | 407.00 | 1.27 | 0.97 | 0.99 | 0.00 | - | 148 | 148 | 29.26% |
| SPY241018P00408000 | 2024-06-21 11:20AM EDT | 408.00 | 0.93 | 0.61 | 0.62 | 0.00 | - | 5 | 413 | 26.86% |
| SPY241018P00409000 | 2024-06-24 2:09PM EDT | 409.00 | 0.89 | 0.62 | 0.63 | 0.00 | - | 3 | 267 | 26.72% |
| SPY241018P00410000 | 2024-06-28 11:02AM EDT | 410.00 | 0.73 | 0.63 | 0.64 | 0.00 | - | 5 | 262 | 26.60% |
| SPY241018P00411000 | 2024-06-21 11:45AM EDT | 411.00 | 0.97 | 0.64 | 0.65 | 0.00 | - | 1 | 107 | 26.47% |
| SPY241018P00412000 | 2024-07-01 1:07PM EDT | 412.00 | 0.71 | 0.65 | 0.66 | 0.00 | - | 5 | 1,125 | 26.33% |
| SPY241018P00413000 | 2024-07-01 4:06PM EDT | 413.00 | 0.71 | 0.66 | 0.67 | 0.00 | - | 2 | 668 | 26.21% |
| SPY241018P00414000 | 2024-06-25 3:59PM EDT | 414.00 | 0.88 | 0.67 | 0.68 | 0.00 | - | 1 | 852 | 26.07% |
| SPY241018P00415000 | 2024-07-01 12:12PM EDT | 415.00 | 0.75 | 0.68 | 0.68 | 0.00 | - | 35 | 433 | 25.88% |
| SPY241018P00416000 | 2024-06-17 12:31PM EDT | 416.00 | 1.00 | 0.69 | 0.70 | 0.00 | - | 1 | 434 | 25.81% |
| SPY241018P00417000 | 2024-06-10 12:34PM EDT | 417.00 | 1.10 | 0.69 | 0.70 | 0.00 | - | 148 | 544 | 25.61% |
| SPY241018P00418000 | 2024-07-01 12:13PM EDT | 418.00 | 0.78 | 0.70 | 0.72 | 0.00 | - | 1 | 179 | 25.54% |
| SPY241018P00419000 | 2024-07-01 10:17AM EDT | 419.00 | 0.83 | 0.71 | 0.73 | 0.00 | - | 9 | 127 | 25.39% |
| SPY241018P00420000 | 2024-07-01 4:05PM EDT | 420.00 | 0.78 | 0.73 | 0.73 | 0.00 | - | 2 | 492 | 25.20% |
| SPY241018P00421000 | 2024-06-12 2:53PM EDT | 421.00 | 1.04 | 0.73 | 0.74 | 0.00 | - | 11 | 55 | 25.06% |
| SPY241018P00422000 | 2024-06-21 1:56PM EDT | 422.00 | 1.12 | 0.74 | 0.75 | 0.00 | - | 180 | 28 | 24.92% |
| SPY241018P00423000 | 2024-07-01 10:56AM EDT | 423.00 | 0.90 | 0.75 | 0.77 | 0.00 | - | 2 | 20 | 24.84% |
| SPY241018P00425000 | 2024-07-01 2:00PM EDT | 425.00 | 0.84 | 0.78 | 0.79 | 0.00 | - | 7 | 1,984 | 24.55% |
| SPY241018P00426000 | 2024-07-01 4:11PM EDT | 426.00 | 0.85 | 0.79 | 0.80 | 0.00 | - | 4 | 15 | 24.41% |
| SPY241018P00427000 | 2024-06-27 1:46PM EDT | 427.00 | 0.96 | 0.80 | 0.81 | 0.00 | - | 3 | 21 | 24.27% |
| SPY241018P00428000 | 2024-07-02 11:31AM EDT | 428.00 | 0.83 | 0.81 | 0.82 | -0.13 | -13.54% | 3 | 1,106 | 24.12% |
| SPY241018P00429000 | 2024-07-01 3:51PM EDT | 429.00 | 0.88 | 0.83 | 0.84 | 0.00 | - | 1 | 36 | 24.02% |
| SPY241018P00430000 | 2024-07-01 4:05PM EDT | 430.00 | 0.90 | 0.83 | 0.85 | 0.00 | - | 26 | 586 | 23.88% |
| SPY241018P00431000 | 2024-07-01 2:19PM EDT | 431.00 | 0.91 | 0.85 | 0.86 | 0.00 | - | 1 | 222 | 23.73% |
| SPY241018P00432000 | 2024-06-24 12:29PM EDT | 432.00 | 1.17 | 0.86 | 0.87 | 0.00 | - | 22 | 165 | 23.58% |
| SPY241018P00433000 | 2024-07-01 10:27AM EDT | 433.00 | 1.00 | 0.87 | 0.88 | 0.00 | - | 3 | 899 | 23.44% |
| SPY241018P00434000 | 2024-06-28 3:38PM EDT | 434.00 | 1.07 | 0.88 | 0.90 | 0.00 | - | 3 | 21 | 23.33% |
| SPY241018P00435000 | 2024-07-02 10:07AM EDT | 435.00 | 0.94 | 0.90 | 0.91 | -0.04 | -4.08% | 1 | 755 | 23.18% |
| SPY241018P00436000 | 2024-07-02 9:35AM EDT | 436.00 | 0.99 | 0.91 | 0.92 | -0.25 | -20.16% | 1 | 170 | 23.04% |
| SPY241018P00437000 | 2024-07-01 2:12PM EDT | 437.00 | 1.00 | 0.93 | 0.94 | 0.00 | - | 40 | 195 | 22.93% |
| SPY241018P00438000 | 2024-06-25 1:48PM EDT | 438.00 | 1.27 | 0.94 | 0.96 | 0.00 | - | 2 | 305 | 22.82% |
| SPY241018P00439000 | 2024-07-02 10:25AM EDT | 439.00 | 1.01 | 0.95 | 0.97 | -0.02 | -1.94% | 1 | 337 | 22.66% |
| SPY241018P00440000 | 2024-07-02 11:31AM EDT | 440.00 | 0.99 | 0.98 | 0.99 | -0.06 | -5.71% | 13 | 2,205 | 22.55% |
| SPY241018P00441000 | 2024-06-27 11:22AM EDT | 441.00 | 1.21 | 0.99 | 1.00 | 0.00 | - | 1 | 509 | 22.40% |
| SPY241018P00442000 | 2024-06-06 1:46PM EDT | 442.00 | 1.68 | 1.00 | 1.01 | 0.00 | - | 3 | 81 | 22.24% |
| SPY241018P00443000 | 2024-06-17 9:52AM EDT | 443.00 | 1.62 | 1.02 | 1.03 | 0.00 | - | 1 | 103 | 22.13% |
| SPY241018P00444000 | 2024-07-02 10:31AM EDT | 444.00 | 1.07 | 1.04 | 1.05 | -0.25 | -18.94% | 1 | 208 | 22.01% |
| SPY241018P00445000 | 2024-07-02 10:57AM EDT | 445.00 | 1.08 | 1.05 | 1.06 | -0.16 | -12.90% | 5 | 376 | 21.85% |
| SPY241018P00450000 | 2024-07-02 11:40AM EDT | 450.00 | 1.15 | 1.15 | 1.15 | -0.05 | -4.17% | 18 | 8,128 | 21.19% |
| SPY241018P00455000 | 2024-07-02 11:39AM EDT | 455.00 | 1.24 | 1.25 | 1.26 | -0.07 | -5.34% | 54 | 3,528 | 20.58% |
| SPY241018P00460000 | 2024-07-02 11:13AM EDT | 460.00 | 1.39 | 1.36 | 1.37 | -0.04 | -2.80% | 12 | 2,450 | 19.92% |
| SPY241018P00465000 | 2024-07-01 4:14PM EDT | 465.00 | 1.57 | 1.49 | 1.50 | -0.01 | -0.63% | 1 | 1,599 | 19.28% |
| SPY241018P00470000 | 2024-07-02 11:39AM EDT | 470.00 | 1.65 | 1.64 | 1.65 | -0.07 | -4.07% | 21 | 7,325 | 18.65% |
| SPY241018P00475000 | 2024-07-02 11:08AM EDT | 475.00 | 1.84 | 1.81 | 1.83 | -0.13 | -6.60% | 4 | 3,345 | 18.06% |
| SPY241018P00480000 | 2024-07-02 11:33AM EDT | 480.00 | 2.02 | 2.00 | 2.02 | -0.11 | -5.16% | 105 | 4,180 | 17.43% |
| SPY241018P00485000 | 2024-07-02 11:41AM EDT | 485.00 | 2.24 | 2.23 | 2.24 | -0.15 | -6.28% | 135 | 9,115 | 16.80% |
| SPY241018P00490000 | 2024-07-02 11:44AM EDT | 490.00 | 2.50 | 2.49 | 2.51 | -0.18 | -6.72% | 128 | 9,376 | 16.21% |
| SPY241018P00495000 | 2024-07-02 11:29AM EDT | 495.00 | 2.83 | 2.79 | 2.82 | -0.09 | -3.08% | 16 | 7,805 | 15.62% |
| SPY241018P00500000 | 2024-07-02 11:40AM EDT | 500.00 | 3.13 | 3.15 | 3.18 | -0.13 | -3.99% | 274 | 11,489 | 15.03% |
| SPY241018P00505000 | 2024-07-02 11:04AM EDT | 505.00 | 3.66 | 3.56 | 3.60 | -0.17 | -4.44% | 5 | 7,380 | 14.44% |
| SPY241018P00510000 | 2024-07-02 11:46AM EDT | 510.00 | 4.07 | 4.03 | 4.07 | -0.16 | -3.78% | 468 | 7,690 | 13.83% |
| SPY241018P00515000 | 2024-07-02 11:44AM EDT | 515.00 | 4.59 | 4.61 | 4.62 | -0.31 | -6.33% | 16 | 4,333 | 13.21% |
| SPY241018P00520000 | 2024-07-02 11:06AM EDT | 520.00 | 5.38 | 5.25 | 5.28 | -0.13 | -2.36% | 467 | 12,290 | 12.60% |
| SPY241018P00525000 | 2024-07-02 11:26AM EDT | 525.00 | 6.08 | 6.00 | 6.03 | -0.08 | -1.30% | 86 | 4,849 | 11.96% |
| SPY241018P00530000 | 2024-07-02 11:37AM EDT | 530.00 | 6.89 | 6.88 | 6.92 | -0.23 | -3.23% | 41 | 7,831 | 11.31% |
| SPY241018P00535000 | 2024-07-02 11:40AM EDT | 535.00 | 7.93 | 7.95 | 7.99 | -0.61 | -7.14% | 545 | 2,768 | 10.65% |
| SPY241018P00540000 | 2024-07-02 11:38AM EDT | 540.00 | 9.20 | 9.21 | 9.26 | -0.43 | -4.47% | 95 | 8,769 | 9.98% |
| SPY241018P00545000 | 2024-07-02 11:30AM EDT | 545.00 | 10.78 | 10.71 | 10.79 | -0.39 | -3.49% | 222 | 5,731 | 9.29% |
| SPY241018P00550000 | 2024-07-02 11:33AM EDT | 550.00 | 12.52 | 12.49 | 12.54 | -0.98 | -7.26% | 16 | 1,035 | 8.48% |
| SPY241018P00555000 | 2024-07-01 3:33PM EDT | 555.00 | 15.61 | 14.66 | 14.71 | 0.00 | - | 40 | 576 | 7.66% |
| SPY241018P00560000 | 2024-07-01 3:48PM EDT | 560.00 | 18.20 | 17.03 | 17.48 | 0.00 | - | 8 | 66 | 6.88% |
| SPY241018P00565000 | 2024-07-01 10:08AM EDT | 565.00 | 21.70 | 20.09 | 20.65 | 0.00 | - | 1 | 84 | 5.74% |
| SPY241018P00570000 | 2024-06-28 3:59PM EDT | 570.00 | 26.45 | 23.85 | 24.50 | 0.00 | - | 4 | 39 | 0.00% |
| SPY241018P00575000 | 2024-06-28 9:56AM EDT | 575.00 | 27.42 | 28.39 | 29.24 | 0.00 | - | 1 | 12 | 0.00% |
| SPY241018P00580000 | 2024-06-24 3:30PM EDT | 580.00 | 35.60 | 33.31 | 34.17 | 0.00 | - | 1 | 0 | 0.00% |
| SPY241018P00585000 | 2024-05-10 9:33AM EDT | 585.00 | 63.12 | 51.51 | 52.27 | 0.00 | - | 1 | 0 | 22.93% |
| SPY241018P00650000 | 2024-05-14 10:59AM EDT | 650.00 | 128.39 | 108.50 | 109.37 | 0.00 | - | - | 0 | 26.73% |
© 2024 Yahoo. All rights reserved.