Singapore markets closed
Straits Times Index
3,176.51 -11.15 (-0.35%) Nikkei
37,068.35 -1,011.35 (-2.66%) Hang Seng
16,224.14 -161.73 (-0.99%) FTSE 100
7,824.61 -52.44 (-0.67%) Bitcoin USD
64,950.71 +2,116.86 (+3.37%) CMC Crypto 200
1,336.44 +23.82 (+1.85%)
SPDR S&P 500 ETF Trust (SPY)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY250117C00180000 | 2024-04-15 10:27AM EDT | 180.00 | 337.86 | 0.00 | 0.00 | 0.00 | - | 2 | 71 | 0.00% |
| SPY250117C00185000 | 2023-12-28 1:14PM EDT | 185.00 | 297.10 | 305.28 | 308.28 | 0.00 | - | 1 | 29 | 0.00% |
| SPY250117C00190000 | 2024-04-02 11:47AM EDT | 190.00 | 332.17 | 0.00 | 0.00 | 0.00 | - | 4 | 16 | 0.00% |
| SPY250117C00195000 | 2024-03-22 11:58AM EDT | 195.00 | 331.72 | 0.00 | 0.00 | 0.00 | - | 1 | 9 | 0.00% |
| SPY250117C00200000 | 2024-04-04 10:25AM EDT | 200.00 | 327.00 | 0.00 | 0.00 | 0.00 | - | 1 | 110 | 0.00% |
| SPY250117C00205000 | 2024-04-04 11:20AM EDT | 205.00 | 322.49 | 0.00 | 0.00 | 0.00 | - | 1 | 19 | 0.00% |
| SPY250117C00210000 | 2024-04-15 11:12AM EDT | 210.00 | 305.94 | 0.00 | 0.00 | 0.00 | - | 2 | 16 | 0.00% |
| SPY250117C00215000 | 2024-03-15 11:31AM EDT | 215.00 | 301.77 | 300.67 | 302.96 | 0.00 | - | 3 | 7 | 89.93% |
| SPY250117C00220000 | 2024-04-03 10:50AM EDT | 220.00 | 306.00 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| SPY250117C00225000 | 2024-04-03 9:30AM EDT | 225.00 | 299.39 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 0.00% |
| SPY250117C00230000 | 2024-02-14 10:40AM EDT | 230.00 | 272.33 | 286.18 | 288.71 | 0.00 | - | 2 | 25 | 84.90% |
| SPY250117C00235000 | 2024-04-18 12:27PM EDT | 235.00 | 273.96 | 0.00 | 0.00 | 0.00 | - | 4 | 46 | 0.00% |
| SPY250117C00240000 | 2024-04-18 2:08PM EDT | 240.00 | 265.79 | 0.00 | 0.00 | 0.00 | - | 6 | 8 | 0.00% |
| SPY250117C00245000 | 2024-04-18 11:20AM EDT | 245.00 | 265.47 | 0.00 | 0.00 | 0.00 | - | 2 | 207 | 0.00% |
| SPY250117C00250000 | 2024-04-18 2:16PM EDT | 250.00 | 256.60 | 0.00 | 0.00 | 0.00 | - | 36 | 241 | 0.00% |
| SPY250117C00255000 | 2024-04-18 11:20AM EDT | 255.00 | 256.07 | 0.00 | 0.00 | 0.00 | - | 2 | 16 | 0.00% |
| SPY250117C00260000 | 2024-04-18 2:06PM EDT | 260.00 | 246.93 | 0.00 | 0.00 | 0.00 | - | 4 | 76 | 0.00% |
| SPY250117C00265000 | 2024-01-18 2:13PM EDT | 265.00 | 216.40 | 240.86 | 243.39 | 0.00 | - | 2 | 18 | 55.66% |
| SPY250117C00270000 | 2024-04-18 11:22AM EDT | 270.00 | 241.93 | 0.00 | 0.00 | 0.00 | - | 2 | 45 | 0.00% |
| SPY250117C00275000 | 2024-03-25 3:39PM EDT | 275.00 | 254.45 | 0.00 | 0.00 | 0.00 | - | 1 | 21 | 0.00% |
| SPY250117C00280000 | 2024-04-17 2:13PM EDT | 280.00 | 230.80 | 0.00 | 0.00 | 0.00 | - | 1 | 28 | 0.00% |
| SPY250117C00285000 | 2024-04-17 10:05AM EDT | 285.00 | 227.97 | 0.00 | 0.00 | 0.00 | - | 1 | 11 | 0.00% |
| SPY250117C00290000 | 2024-02-02 1:46PM EDT | 290.00 | 212.18 | 230.45 | 232.57 | 0.00 | - | 2 | 16 | 69.15% |
| SPY250117C00295000 | 2024-04-15 2:26PM EDT | 295.00 | 220.00 | 0.00 | 0.00 | 0.00 | - | 1 | 28 | 0.00% |
| SPY250117C00300000 | 2024-04-18 11:24AM EDT | 300.00 | 213.21 | 0.00 | 0.00 | 0.00 | - | 4 | 493 | 0.00% |
| SPY250117C00305000 | 2024-03-08 11:58AM EDT | 305.00 | 222.34 | 222.48 | 224.64 | 0.00 | - | 2 | 28 | 72.12% |
| SPY250117C00310000 | 2024-03-25 1:32PM EDT | 310.00 | 221.26 | 0.00 | 0.00 | 0.00 | - | 2 | 25 | 0.00% |
| SPY250117C00315000 | 2024-04-16 3:46PM EDT | 315.00 | 200.35 | 0.00 | 0.00 | 0.00 | - | 1 | 34 | 0.00% |
| SPY250117C00320000 | 2024-03-11 3:38PM EDT | 320.00 | 201.73 | 203.87 | 205.47 | 0.00 | - | 2 | 140 | 63.19% |
| SPY250117C00325000 | 2024-03-12 11:32AM EDT | 325.00 | 201.70 | 200.55 | 202.39 | 0.00 | - | 8 | 80 | 63.50% |
| SPY250117C00330000 | 2024-04-09 9:39AM EDT | 330.00 | 201.80 | 0.00 | 0.00 | 0.00 | - | 5 | 97 | 0.00% |
| SPY250117C00335000 | 2024-04-05 9:30AM EDT | 335.00 | 191.37 | 0.00 | 0.00 | 0.00 | - | 1 | 42 | 0.00% |
| SPY250117C00340000 | 2024-04-05 4:00PM EDT | 340.00 | 189.84 | 0.00 | 0.00 | 0.00 | - | 8 | 228 | 0.00% |
| SPY250117C00345000 | 2024-04-11 11:38AM EDT | 345.00 | 181.40 | 0.00 | 0.00 | 0.00 | - | 1 | 33 | 0.00% |
| SPY250117C00350000 | 2024-04-16 9:30AM EDT | 350.00 | 168.14 | 0.00 | 0.00 | 0.00 | - | 1 | 1,247 | 0.00% |
| SPY250117C00355000 | 2024-04-09 1:00PM EDT | 355.00 | 174.89 | 0.00 | 0.00 | 0.00 | - | 2 | 34 | 0.00% |
| SPY250117C00360000 | 2024-04-18 2:43PM EDT | 360.00 | 153.00 | 0.00 | 0.00 | 0.00 | - | 3 | 1,054 | 0.00% |
| SPY250117C00365000 | 2024-04-18 3:54PM EDT | 365.00 | 148.40 | 0.00 | 0.00 | 0.00 | - | 5 | 1,216 | 0.00% |
| SPY250117C00370000 | 2024-04-18 1:24PM EDT | 370.00 | 143.48 | 0.00 | 0.00 | 0.00 | - | 1 | 309 | 0.00% |
| SPY250117C00375000 | 2024-04-17 12:56PM EDT | 375.00 | 140.30 | 0.00 | 0.00 | 0.00 | - | 2 | 393 | 0.00% |
| SPY250117C00380000 | 2024-04-12 3:32PM EDT | 380.00 | 145.23 | 0.00 | 0.00 | 0.00 | - | 4 | 742 | 0.00% |
| SPY250117C00385000 | 2024-04-10 1:02PM EDT | 385.00 | 144.79 | 0.00 | 0.00 | 0.00 | - | 19 | 506 | 0.00% |
| SPY250117C00390000 | 2024-04-11 10:09AM EDT | 390.00 | 139.39 | 0.00 | 0.00 | 0.00 | - | 1 | 358 | 0.00% |
| SPY250117C00395000 | 2024-04-04 2:59PM EDT | 395.00 | 136.80 | 0.00 | 0.00 | 0.00 | - | 1 | 289 | 0.00% |
| SPY250117C00400000 | 2024-04-18 12:08PM EDT | 400.00 | 119.30 | 0.00 | 0.00 | 0.00 | - | 4 | 1,858 | 0.00% |
| SPY250117C00405000 | 2024-04-15 2:35PM EDT | 405.00 | 119.06 | 0.00 | 0.00 | 0.00 | - | 2 | 1,144 | 0.00% |
| SPY250117C00410000 | 2024-04-17 3:13PM EDT | 410.00 | 109.20 | 0.00 | 0.00 | 0.00 | - | 1 | 1,305 | 0.00% |
| SPY250117C00415000 | 2024-04-17 1:00PM EDT | 415.00 | 104.66 | 0.00 | 0.00 | 0.00 | - | 3 | 1,573 | 0.00% |
| SPY250117C00420000 | 2024-04-18 1:17PM EDT | 420.00 | 99.22 | 0.00 | 0.00 | 0.00 | - | 3 | 2,703 | 0.00% |
| SPY250117C00425000 | 2024-04-17 3:15PM EDT | 425.00 | 96.21 | 0.00 | 0.00 | 0.00 | - | 7 | 2,507 | 0.00% |
| SPY250117C00430000 | 2024-04-18 3:26PM EDT | 430.00 | 90.63 | 0.00 | 0.00 | 0.00 | - | 2 | 1,641 | 0.00% |
| SPY250117C00435000 | 2024-04-17 9:36AM EDT | 435.00 | 91.88 | 0.00 | 0.00 | 0.00 | - | 1 | 1,453 | 0.00% |
| SPY250117C00440000 | 2024-04-16 10:41AM EDT | 440.00 | 85.74 | 0.00 | 0.00 | 0.00 | - | 1 | 2,882 | 0.00% |
| SPY250117C00445000 | 2024-04-18 2:58PM EDT | 445.00 | 78.28 | 0.00 | 0.00 | 0.00 | - | 10 | 1,436 | 0.00% |
| SPY250117C00450000 | 2024-04-18 4:07PM EDT | 450.00 | 73.94 | 0.00 | 0.00 | 0.00 | - | 22 | 2,374 | 0.00% |
| SPY250117C00455000 | 2024-04-18 10:02AM EDT | 455.00 | 71.30 | 0.00 | 0.00 | 0.00 | - | 2 | 2,374 | 0.00% |
| SPY250117C00460000 | 2024-04-18 2:53PM EDT | 460.00 | 65.62 | 0.00 | 0.00 | 0.00 | - | 56 | 2,182 | 0.00% |
| SPY250117C00465000 | 2024-04-18 11:32AM EDT | 465.00 | 64.90 | 0.00 | 0.00 | 0.00 | - | 2 | 1,970 | 0.00% |
| SPY250117C00470000 | 2024-04-18 3:21PM EDT | 470.00 | 58.11 | 0.00 | 0.00 | 0.00 | - | 24 | 7,072 | 0.00% |
| SPY250117C00475000 | 2024-04-18 3:11PM EDT | 475.00 | 54.90 | 0.00 | 0.00 | 0.00 | - | 4 | 5,495 | 0.00% |
| SPY250117C00480000 | 2024-04-18 3:15PM EDT | 480.00 | 51.03 | 0.00 | 0.00 | 0.00 | - | 54 | 28,808 | 0.00% |
| SPY250117C00485000 | 2024-04-18 10:19AM EDT | 485.00 | 48.97 | 0.00 | 0.00 | 0.00 | - | 1 | 4,968 | 0.00% |
| SPY250117C00490000 | 2024-04-18 1:44PM EDT | 490.00 | 43.99 | 0.00 | 0.00 | 0.00 | - | 16 | 7,906 | 0.00% |
| SPY250117C00495000 | 2024-04-18 2:11PM EDT | 495.00 | 39.95 | 0.00 | 0.00 | 0.00 | - | 9 | 3,534 | 0.00% |
| SPY250117C00500000 | 2024-04-18 3:45PM EDT | 500.00 | 37.62 | 0.00 | 0.00 | 0.00 | - | 73 | 12,121 | 0.03% |
| SPY250117C00505000 | 2024-04-18 3:04PM EDT | 505.00 | 34.31 | 0.00 | 0.00 | 0.00 | - | 79 | 4,137 | 0.39% |
| SPY250117C00510000 | 2024-04-18 4:07PM EDT | 510.00 | 30.94 | 0.00 | 0.00 | 0.00 | - | 449 | 9,400 | 0.39% |
| SPY250117C00515000 | 2024-04-18 3:51PM EDT | 515.00 | 28.61 | 0.00 | 0.00 | 0.00 | - | 172 | 4,676 | 0.78% |
| SPY250117C00520000 | 2024-04-18 3:59PM EDT | 520.00 | 25.34 | 0.00 | 0.00 | 0.00 | - | 206 | 12,077 | 0.78% |
| SPY250117C00525000 | 2024-04-18 3:25PM EDT | 525.00 | 22.85 | 0.00 | 0.00 | 0.00 | - | 95 | 10,576 | 1.56% |
| SPY250117C00530000 | 2024-04-18 3:37PM EDT | 530.00 | 20.64 | 0.00 | 0.00 | 0.00 | - | 1,577 | 6,818 | 1.56% |
| SPY250117C00535000 | 2024-04-18 2:35PM EDT | 535.00 | 17.72 | 0.00 | 0.00 | 0.00 | - | 162 | 1,267 | 1.56% |
| SPY250117C00540000 | 2024-04-18 3:51PM EDT | 540.00 | 16.20 | 0.00 | 0.00 | 0.00 | - | 154 | 5,956 | 1.56% |
| SPY250117C00545000 | 2024-04-18 12:10PM EDT | 545.00 | 14.98 | 0.00 | 0.00 | 0.00 | - | 87 | 3,530 | 1.56% |
| SPY250117C00550000 | 2024-04-18 4:03PM EDT | 550.00 | 12.26 | 0.00 | 0.00 | 0.00 | - | 992 | 16,179 | 3.13% |
| SPY250117C00555000 | 2024-04-18 3:25PM EDT | 555.00 | 10.54 | 0.00 | 0.00 | 0.00 | - | 98 | 2,296 | 3.13% |
| SPY250117C00560000 | 2024-04-18 3:36PM EDT | 560.00 | 9.20 | 0.00 | 0.00 | 0.00 | - | 63 | 3,983 | 3.13% |
| SPY250117C00565000 | 2024-04-18 2:44PM EDT | 565.00 | 7.73 | 0.00 | 0.00 | 0.00 | - | 3 | 1,660 | 3.13% |
| SPY250117C00570000 | 2024-04-18 3:41PM EDT | 570.00 | 6.67 | 0.00 | 0.00 | 0.00 | - | 50 | 4,249 | 3.13% |
| SPY250117C00575000 | 2024-04-18 3:51PM EDT | 575.00 | 5.77 | 0.00 | 0.00 | 0.00 | - | 16 | 2,840 | 3.13% |
| SPY250117C00580000 | 2024-04-18 3:21PM EDT | 580.00 | 4.71 | 0.00 | 0.00 | 0.00 | - | 65 | 3,703 | 3.13% |
| SPY250117C00585000 | 2024-04-18 3:21PM EDT | 585.00 | 3.96 | 0.00 | 0.00 | 0.00 | - | 34 | 1,985 | 3.13% |
| SPY250117C00590000 | 2024-04-18 3:21PM EDT | 590.00 | 3.33 | 0.00 | 0.00 | 0.00 | - | 40 | 4,317 | 3.13% |
| SPY250117C00595000 | 2024-04-18 1:22PM EDT | 595.00 | 2.85 | 0.00 | 0.00 | 0.00 | - | 12 | 480 | 3.13% |
| SPY250117C00600000 | 2024-04-18 3:59PM EDT | 600.00 | 2.38 | 0.00 | 0.00 | 0.00 | - | 147 | 5,510 | 3.13% |
| SPY250117C00605000 | 2024-04-18 3:33PM EDT | 605.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | 41 | 441 | 3.13% |
| SPY250117C00610000 | 2024-04-18 1:17PM EDT | 610.00 | 1.70 | 0.00 | 0.00 | 0.00 | - | 12 | 975 | 6.25% |
| SPY250117C00615000 | 2024-04-18 3:54PM EDT | 615.00 | 1.42 | 0.00 | 0.00 | 0.00 | - | 5 | 348 | 6.25% |
| SPY250117C00620000 | 2024-04-18 3:38PM EDT | 620.00 | 1.21 | 0.00 | 0.00 | 0.00 | - | 21 | 1,132 | 6.25% |
| SPY250117C00625000 | 2024-04-17 3:38PM EDT | 625.00 | 1.06 | 0.00 | 0.00 | 0.00 | - | 11 | 407 | 6.25% |
| SPY250117C00630000 | 2024-04-18 3:30PM EDT | 630.00 | 0.88 | 0.00 | 0.00 | 0.00 | - | 3 | 7,310 | 6.25% |
| SPY250117C00635000 | 2024-04-17 12:01PM EDT | 635.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 2 | 664 | 6.25% |
| SPY250117C00640000 | 2024-04-18 1:41PM EDT | 640.00 | 0.59 | 0.00 | 0.00 | 0.00 | - | 6 | 1,039 | 6.25% |
| SPY250117C00645000 | 2024-04-18 1:42PM EDT | 645.00 | 0.52 | 0.00 | 0.00 | 0.00 | - | 3 | 114 | 6.25% |
| SPY250117C00650000 | 2024-04-18 3:32PM EDT | 650.00 | 0.46 | 0.00 | 0.00 | 0.00 | - | 65 | 7,655 | 6.25% |
| SPY250117C00655000 | 2024-04-18 4:00PM EDT | 655.00 | 0.37 | 0.00 | 0.00 | 0.00 | - | 56 | 149 | 6.25% |
| SPY250117C00660000 | 2024-04-18 2:04PM EDT | 660.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 3 | 96 | 6.25% |
| SPY250117C00665000 | 2024-04-10 11:45AM EDT | 665.00 | 0.52 | 0.00 | 0.00 | 0.00 | - | 2 | 102 | 6.25% |
| SPY250117C00670000 | 2024-04-18 1:48PM EDT | 670.00 | 0.27 | 0.00 | 0.00 | 0.00 | - | 15 | 10,255 | 6.25% |
| SPY250117C00675000 | 2024-04-18 10:03AM EDT | 675.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | 2 | 228 | 6.25% |
| SPY250117C00680000 | 2024-04-18 4:01PM EDT | 680.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 1 | 586 | 6.25% |
| SPY250117C00685000 | 2024-04-18 3:59PM EDT | 685.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 24 | 559 | 6.25% |
| SPY250117C00690000 | 2024-04-18 10:32AM EDT | 690.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 11 | 148 | 6.25% |
| SPY250117C00695000 | 2024-04-16 12:11PM EDT | 695.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 1 | 131 | 6.25% |
| SPY250117C00700000 | 2024-04-18 3:31PM EDT | 700.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 307 | 12,011 | 6.25% |
| SPY250117C00705000 | 2024-04-18 3:51PM EDT | 705.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 11 | 449 | 6.25% |
| SPY250117C00710000 | 2024-04-16 3:14PM EDT | 710.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 9 | 143 | 6.25% |
| SPY250117C00715000 | 2024-04-12 3:13PM EDT | 715.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 1 | 326 | 6.25% |
| SPY250117C00720000 | 2024-04-17 12:12PM EDT | 720.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 2 | 148 | 6.25% |
| SPY250117C00725000 | 2024-04-16 3:22PM EDT | 725.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 6 | 128 | 6.25% |
| SPY250117C00730000 | 2024-04-18 3:51PM EDT | 730.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 10 | 51 | 6.25% |
| SPY250117C00735000 | 2024-04-05 11:12AM EDT | 735.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 6 | 77 | 6.25% |
| SPY250117C00740000 | 2024-04-16 11:21AM EDT | 740.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 1 | 123 | 6.25% |
| SPY250117C00745000 | 2024-04-17 3:21PM EDT | 745.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 15 | 580 | 6.25% |
| SPY250117C00750000 | 2024-04-17 10:50AM EDT | 750.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 1 | 12 | 6.25% |
| SPY250117C00755000 | 2024-04-18 2:29PM EDT | 755.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 1 | 23 | 6.25% |
| SPY250117C00760000 | 2024-04-18 9:42AM EDT | 760.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 8 | 54 | 12.50% |
| SPY250117C00765000 | 2024-04-16 10:41AM EDT | 765.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3 | 133 | 12.50% |
| SPY250117C00770000 | 2024-04-18 12:28PM EDT | 770.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 4 | 383 | 12.50% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY250117P00180000 | 2024-04-18 3:48PM EDT | 180.00 | 0.37 | 0.00 | 0.00 | 0.00 | - | 21 | 4,879 | 25.00% |
| SPY250117P00185000 | 2024-04-16 11:14AM EDT | 185.00 | 0.41 | 0.00 | 0.00 | 0.00 | - | 1 | 3,248 | 25.00% |
| SPY250117P00190000 | 2024-04-17 3:05PM EDT | 190.00 | 0.44 | 0.00 | 0.00 | 0.00 | - | 20 | 1,782 | 25.00% |
| SPY250117P00195000 | 2024-04-04 3:53PM EDT | 195.00 | 0.42 | 0.00 | 0.00 | 0.00 | - | 3 | 540 | 25.00% |
| SPY250117P00200000 | 2024-04-18 2:51PM EDT | 200.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 3 | 6,704 | 25.00% |
| SPY250117P00205000 | 2024-04-15 1:37PM EDT | 205.00 | 0.58 | 0.00 | 0.00 | 0.00 | - | 5 | 327 | 25.00% |
| SPY250117P00210000 | 2024-04-18 3:34PM EDT | 210.00 | 0.58 | 0.00 | 0.00 | 0.00 | - | 1 | 8,271 | 25.00% |
| SPY250117P00215000 | 2024-04-12 12:38PM EDT | 215.00 | 0.64 | 0.00 | 0.00 | 0.00 | - | 1 | 6,826 | 25.00% |
| SPY250117P00220000 | 2024-04-15 3:39PM EDT | 220.00 | 0.71 | 0.00 | 0.00 | 0.00 | - | 165 | 6,361 | 12.50% |
| SPY250117P00225000 | 2024-04-17 4:00PM EDT | 225.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 10 | 342 | 12.50% |
| SPY250117P00230000 | 2024-04-18 3:19PM EDT | 230.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 2 | 2,115 | 12.50% |
| SPY250117P00235000 | 2024-04-17 1:51PM EDT | 235.00 | 0.81 | 0.00 | 0.00 | 0.00 | - | 1 | 1,579 | 12.50% |
| SPY250117P00240000 | 2024-04-16 12:43PM EDT | 240.00 | 0.84 | 0.00 | 0.00 | 0.00 | - | 10 | 861 | 12.50% |
| SPY250117P00245000 | 2024-04-17 12:24PM EDT | 245.00 | 0.97 | 0.00 | 0.00 | 0.00 | - | 2 | 234 | 12.50% |
| SPY250117P00250000 | 2024-04-18 2:22PM EDT | 250.00 | 0.95 | 0.00 | 0.00 | 0.00 | - | 6 | 3,780 | 12.50% |
| SPY250117P00255000 | 2024-04-17 9:50AM EDT | 255.00 | 0.98 | 0.00 | 0.00 | 0.00 | - | 10 | 131 | 12.50% |
| SPY250117P00260000 | 2024-04-18 11:39AM EDT | 260.00 | 1.02 | 0.00 | 0.00 | 0.00 | - | 50 | 724 | 12.50% |
| SPY250117P00265000 | 2024-04-12 10:00AM EDT | 265.00 | 1.03 | 0.00 | 0.00 | 0.00 | - | 1 | 319 | 12.50% |
| SPY250117P00270000 | 2024-04-18 10:00AM EDT | 270.00 | 1.19 | 0.00 | 0.00 | 0.00 | - | 100 | 551 | 12.50% |
| SPY250117P00275000 | 2024-04-18 2:59PM EDT | 275.00 | 1.30 | 0.00 | 0.00 | 0.00 | - | 11 | 374 | 12.50% |
| SPY250117P00280000 | 2024-04-17 2:42PM EDT | 280.00 | 1.32 | 0.00 | 0.00 | 0.00 | - | 10 | 940 | 12.50% |
| SPY250117P00285000 | 2024-04-10 2:58PM EDT | 285.00 | 1.28 | 0.00 | 0.00 | 0.00 | - | 10 | 3,269 | 12.50% |
| SPY250117P00290000 | 2024-04-18 10:25AM EDT | 290.00 | 1.47 | 0.00 | 0.00 | 0.00 | - | 3 | 2,350 | 12.50% |
| SPY250117P00295000 | 2024-04-16 3:44PM EDT | 295.00 | 1.59 | 0.00 | 0.00 | 0.00 | - | 23 | 572 | 12.50% |
| SPY250117P00300000 | 2024-04-18 3:53PM EDT | 300.00 | 1.68 | 0.00 | 0.00 | 0.00 | - | 17 | 2,158 | 12.50% |
| SPY250117P00305000 | 2024-04-18 3:28PM EDT | 305.00 | 1.80 | 0.00 | 0.00 | 0.00 | - | 8 | 617 | 12.50% |
| SPY250117P00310000 | 2024-04-18 1:17PM EDT | 310.00 | 1.90 | 0.00 | 0.00 | 0.00 | - | 1 | 2,331 | 12.50% |
| SPY250117P00315000 | 2024-04-12 2:54PM EDT | 315.00 | 1.99 | 0.00 | 0.00 | 0.00 | - | 118 | 379 | 12.50% |
| SPY250117P00320000 | 2024-04-17 2:32PM EDT | 320.00 | 2.11 | 0.00 | 0.00 | 0.00 | - | 11 | 8,159 | 12.50% |
| SPY250117P00325000 | 2024-04-18 3:35PM EDT | 325.00 | 2.22 | 0.00 | 0.00 | 0.00 | - | 13 | 3,544 | 12.50% |
| SPY250117P00330000 | 2024-04-18 11:39AM EDT | 330.00 | 2.24 | 0.00 | 0.00 | 0.00 | - | 100 | 2,637 | 12.50% |
| SPY250117P00335000 | 2024-04-16 1:39PM EDT | 335.00 | 2.53 | 0.00 | 0.00 | 0.00 | - | 1 | 394 | 6.25% |
| SPY250117P00340000 | 2024-04-17 12:48PM EDT | 340.00 | 2.84 | 0.00 | 0.00 | 0.00 | - | 3 | 1,696 | 6.25% |
| SPY250117P00345000 | 2024-04-17 12:57PM EDT | 345.00 | 2.98 | 0.00 | 0.00 | 0.00 | - | 27 | 805 | 6.25% |
| SPY250117P00350000 | 2024-04-18 3:53PM EDT | 350.00 | 2.92 | 0.00 | 0.00 | 0.00 | - | 52 | 5,495 | 6.25% |
| SPY250117P00355000 | 2024-04-18 3:34PM EDT | 355.00 | 3.12 | 0.00 | 0.00 | 0.00 | - | 1 | 1,193 | 6.25% |
| SPY250117P00360000 | 2024-04-18 3:50PM EDT | 360.00 | 3.28 | 0.00 | 0.00 | 0.00 | - | 6 | 6,385 | 6.25% |
| SPY250117P00365000 | 2024-04-18 3:12PM EDT | 365.00 | 3.50 | 0.00 | 0.00 | 0.00 | - | 11 | 3,334 | 6.25% |
| SPY250117P00370000 | 2024-04-18 2:13PM EDT | 370.00 | 3.77 | 0.00 | 0.00 | 0.00 | - | 5 | 7,486 | 6.25% |
| SPY250117P00375000 | 2024-04-17 3:28PM EDT | 375.00 | 4.00 | 0.00 | 0.00 | 0.00 | - | 12 | 9,521 | 6.25% |
| SPY250117P00380000 | 2024-04-18 1:18PM EDT | 380.00 | 4.23 | 0.00 | 0.00 | 0.00 | - | 1 | 5,438 | 6.25% |
| SPY250117P00385000 | 2024-04-17 2:19PM EDT | 385.00 | 4.41 | 0.00 | 0.00 | 0.00 | - | 12 | 10,156 | 6.25% |
| SPY250117P00390000 | 2024-04-18 1:39PM EDT | 390.00 | 4.79 | 0.00 | 0.00 | 0.00 | - | 2 | 7,112 | 6.25% |
| SPY250117P00395000 | 2024-04-18 10:14AM EDT | 395.00 | 4.92 | 0.00 | 0.00 | 0.00 | - | 55 | 7,989 | 6.25% |
| SPY250117P00400000 | 2024-04-18 3:37PM EDT | 400.00 | 5.33 | 0.00 | 0.00 | 0.00 | - | 195 | 16,018 | 6.25% |
| SPY250117P00405000 | 2024-04-18 3:58PM EDT | 405.00 | 5.70 | 0.00 | 0.00 | 0.00 | - | 39 | 2,695 | 6.25% |
| SPY250117P00410000 | 2024-04-18 3:09PM EDT | 410.00 | 6.14 | 0.00 | 0.00 | 0.00 | - | 93 | 9,546 | 6.25% |
| SPY250117P00415000 | 2024-04-18 3:42PM EDT | 415.00 | 6.54 | 0.00 | 0.00 | 0.00 | - | 42 | 3,540 | 3.13% |
| SPY250117P00420000 | 2024-04-18 2:20PM EDT | 420.00 | 7.03 | 0.00 | 0.00 | 0.00 | - | 32 | 10,614 | 3.13% |
| SPY250117P00425000 | 2024-04-18 3:37PM EDT | 425.00 | 7.46 | 0.00 | 0.00 | 0.00 | - | 5 | 8,048 | 3.13% |
| SPY250117P00430000 | 2024-04-18 3:51PM EDT | 430.00 | 7.85 | 0.00 | 0.00 | 0.00 | - | 17 | 12,870 | 3.13% |
| SPY250117P00435000 | 2024-04-18 3:45PM EDT | 435.00 | 8.52 | 0.00 | 0.00 | 0.00 | - | 12 | 7,800 | 3.13% |
| SPY250117P00440000 | 2024-04-18 3:33PM EDT | 440.00 | 9.25 | 0.00 | 0.00 | 0.00 | - | 49 | 7,696 | 3.13% |
| SPY250117P00445000 | 2024-04-18 3:59PM EDT | 445.00 | 9.92 | 0.00 | 0.00 | 0.00 | - | 32 | 8,304 | 3.13% |
| SPY250117P00450000 | 2024-04-18 3:32PM EDT | 450.00 | 10.64 | 0.00 | 0.00 | 0.00 | - | 654 | 10,819 | 3.13% |
| SPY250117P00455000 | 2024-04-18 3:53PM EDT | 455.00 | 11.40 | 0.00 | 0.00 | 0.00 | - | 17 | 8,840 | 3.13% |
| SPY250117P00460000 | 2024-04-18 2:35PM EDT | 460.00 | 12.64 | 0.00 | 0.00 | 0.00 | - | 36 | 13,267 | 1.56% |
| SPY250117P00465000 | 2024-04-18 3:21PM EDT | 465.00 | 13.45 | 0.00 | 0.00 | 0.00 | - | 11 | 7,540 | 1.56% |
| SPY250117P00470000 | 2024-04-18 2:29PM EDT | 470.00 | 14.50 | 0.00 | 0.00 | 0.00 | - | 57 | 15,314 | 1.56% |
| SPY250117P00475000 | 2024-04-18 2:34PM EDT | 475.00 | 15.80 | 0.00 | 0.00 | 0.00 | - | 34 | 7,727 | 1.56% |
| SPY250117P00480000 | 2024-04-18 12:28PM EDT | 480.00 | 15.98 | 0.00 | 0.00 | 0.00 | - | 48 | 8,452 | 0.78% |
| SPY250117P00485000 | 2024-04-18 3:39PM EDT | 485.00 | 18.13 | 0.00 | 0.00 | 0.00 | - | 29 | 5,487 | 0.78% |
| SPY250117P00490000 | 2024-04-18 2:53PM EDT | 490.00 | 19.78 | 0.00 | 0.00 | 0.00 | - | 83 | 25,371 | 0.39% |
| SPY250117P00495000 | 2024-04-18 10:50AM EDT | 495.00 | 19.93 | 0.00 | 0.00 | 0.00 | - | 1 | 5,911 | 0.20% |
| SPY250117P00500000 | 2024-04-18 4:00PM EDT | 500.00 | 22.93 | 0.00 | 0.00 | 0.00 | - | 542 | 8,257 | 0.00% |
| SPY250117P00505000 | 2024-04-18 3:53PM EDT | 505.00 | 24.54 | 0.00 | 0.00 | 0.00 | - | 79 | 3,509 | 0.00% |
| SPY250117P00510000 | 2024-04-18 3:59PM EDT | 510.00 | 26.76 | 0.00 | 0.00 | 0.00 | - | 196 | 6,417 | 0.00% |
| SPY250117P00515000 | 2024-04-18 3:33PM EDT | 515.00 | 28.91 | 0.00 | 0.00 | 0.00 | - | 218 | 2,332 | 0.00% |
| SPY250117P00520000 | 2024-04-18 3:33PM EDT | 520.00 | 31.32 | 0.00 | 0.00 | 0.00 | - | 75 | 9,085 | 0.00% |
| SPY250117P00525000 | 2024-04-18 3:07PM EDT | 525.00 | 33.96 | 0.00 | 0.00 | 0.00 | - | 45 | 3,417 | 0.00% |
| SPY250117P00530000 | 2024-04-18 12:59PM EDT | 530.00 | 36.25 | 0.00 | 0.00 | 0.00 | - | 11 | 2,075 | 0.00% |
| SPY250117P00535000 | 2024-04-17 2:48PM EDT | 535.00 | 37.67 | 0.00 | 0.00 | 0.00 | - | 102 | 1,128 | 0.00% |
| SPY250117P00540000 | 2024-04-18 3:08PM EDT | 540.00 | 43.00 | 0.00 | 0.00 | 0.00 | - | 15 | 7,069 | 0.00% |
| SPY250117P00545000 | 2024-04-18 12:52PM EDT | 545.00 | 46.50 | 0.00 | 0.00 | 0.00 | - | 2 | 43 | 0.00% |
| SPY250117P00550000 | 2024-04-18 3:28PM EDT | 550.00 | 51.22 | 0.00 | 0.00 | 0.00 | - | 3 | 163 | 0.00% |
| SPY250117P00555000 | 2024-04-12 12:10PM EDT | 555.00 | 44.36 | 0.00 | 0.00 | 0.00 | - | 2 | 110 | 0.00% |
| SPY250117P00560000 | 2024-04-17 1:28PM EDT | 560.00 | 58.30 | 0.00 | 0.00 | 0.00 | - | 1 | 14 | 0.00% |
| SPY250117P00565000 | 2024-04-15 2:53PM EDT | 565.00 | 60.50 | 0.00 | 0.00 | 0.00 | - | 3 | 11 | 0.00% |
| SPY250117P00570000 | 2024-04-01 9:57AM EDT | 570.00 | 46.82 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 0.00% |
| SPY250117P00575000 | 2024-04-09 1:56PM EDT | 575.00 | 58.20 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| SPY250117P00580000 | 2024-04-02 9:36AM EDT | 580.00 | 62.09 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPY250117P00585000 | 2024-03-01 4:34PM EDT | 585.00 | 72.70 | 61.16 | 62.33 | 0.00 | - | 2 | 0 | 0.00% |
| SPY250117P00590000 | 2024-03-06 4:43PM EDT | 590.00 | 81.19 | 71.02 | 72.37 | 0.00 | - | 45 | 0 | 0.00% |
| SPY250117P00595000 | 2024-03-18 3:56PM EDT | 595.00 | 82.06 | 93.63 | 95.35 | 0.00 | - | - | 0 | 0.00% |
| SPY250117P00600000 | 2024-04-17 3:48PM EDT | 600.00 | 98.48 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| SPY250117P00605000 | 2024-04-17 3:48PM EDT | 605.00 | 103.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY250117P00610000 | 2024-03-25 9:44AM EDT | 610.00 | 90.23 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPY250117P00615000 | 2024-03-25 9:43AM EDT | 615.00 | 95.31 | 0.00 | 0.00 | 0.00 | - | 94 | 0 | 0.00% |
| SPY250117P00620000 | 2024-03-14 1:31PM EDT | 620.00 | 108.35 | 108.32 | 109.72 | 0.00 | - | 4 | 0 | 0.00% |
| SPY250117P00625000 | 2024-02-06 3:34PM EDT | 625.00 | 132.13 | 108.80 | 113.50 | 0.00 | - | 1 | 0 | 0.00% |
| SPY250117P00630000 | 2024-02-05 11:45AM EDT | 630.00 | 139.67 | 118.81 | 120.30 | 0.00 | - | - | 0 | 0.00% |
| SPY250117P00645000 | 2024-04-03 10:47AM EDT | 645.00 | 124.50 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| SPY250117P00650000 | 2024-04-01 2:13PM EDT | 650.00 | 128.34 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 0.00% |
| SPY250117P00655000 | 2023-07-14 3:44PM EDT | 655.00 | 205.80 | 206.50 | 211.50 | 0.00 | - | - | 0 | 58.59% |
| SPY250117P00665000 | 2024-02-06 3:22PM EDT | 665.00 | 172.09 | 148.73 | 153.50 | 0.00 | - | - | 0 | 0.00% |
| SPY250117P00670000 | 2024-04-04 3:56PM EDT | 670.00 | 156.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY250117P00675000 | 2024-03-28 10:05AM EDT | 675.00 | 151.13 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY250117P00685000 | 2024-01-31 11:16AM EDT | 685.00 | 197.52 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPY250117P00690000 | 2024-01-23 4:51PM EDT | 690.00 | 205.20 | 181.13 | 183.55 | 0.00 | - | 1 | 0 | 0.00% |
| SPY250117P00700000 | 2024-01-16 11:03AM EDT | 700.00 | 225.21 | 199.36 | 201.11 | 0.00 | - | 4 | 0 | 18.84% |
| SPY250117P00745000 | 2024-02-13 11:03AM EDT | 745.00 | 250.61 | 230.41 | 232.85 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.