Singapore markets open in 8 hours 37 minutes
Straits Times Index
3,367.90 +29.33 (+0.88%) S&P 500
5,475.39 +0.30 (+0.01%) Dow
39,109.65 -59.87 (-0.15%) Nasdaq
17,899.73 +20.44 (+0.11%) Bitcoin USD
61,752.96 -1,407.71 (-2.23%) CMC Crypto 200
1,308.29 -36.22 (-2.69%)
SPDR S&P 500 ETF Trust (SPY)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 12:23PM EDT. Market open.
Callsfor31 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY250131C00345000 | 2024-06-21 3:10PM EDT | 345.00 | 210.00 | 209.02 | 211.67 | 0.00 | - | 1 | 1 | 50.85% |
| SPY250131C00350000 | 2024-06-28 11:22AM EDT | 350.00 | 208.13 | 204.24 | 206.84 | 0.00 | - | 1 | 1 | 51.79% |
| SPY250131C00400000 | 2024-05-15 10:13AM EDT | 400.00 | 140.25 | 151.15 | 153.62 | 0.00 | - | - | 1 | 35.65% |
| SPY250131C00410000 | 2024-05-23 12:36PM EDT | 410.00 | 135.23 | 147.54 | 150.07 | 0.00 | - | 1 | 2 | 40.99% |
| SPY250131C00420000 | 2024-06-14 1:59PM EDT | 420.00 | 134.69 | 137.70 | 140.03 | 0.00 | - | 1 | 2 | 38.58% |
| SPY250131C00435000 | 2024-06-18 10:16AM EDT | 435.00 | 126.57 | 123.65 | 125.97 | 0.00 | - | 7 | 8 | 35.97% |
| SPY250131C00440000 | 2024-06-13 10:25AM EDT | 440.00 | 115.23 | 118.99 | 121.31 | 0.00 | - | 1 | 3 | 35.12% |
| SPY250131C00445000 | 2024-06-25 1:58PM EDT | 445.00 | 115.00 | 114.34 | 116.65 | 0.00 | - | 105 | 52 | 34.26% |
| SPY250131C00450000 | 2024-07-01 3:32PM EDT | 450.00 | 109.14 | 109.73 | 112.00 | 0.00 | - | 6 | 25 | 33.40% |
| SPY250131C00455000 | 2024-06-26 10:24AM EDT | 455.00 | 106.40 | 105.15 | 107.37 | 0.00 | - | 2 | 1 | 32.54% |
| SPY250131C00460000 | 2024-06-24 12:21PM EDT | 460.00 | 103.50 | 100.58 | 102.78 | 0.00 | - | 18 | 27 | 31.71% |
| SPY250131C00464000 | 2024-06-17 12:29PM EDT | 464.00 | 97.57 | 96.96 | 99.15 | 0.00 | - | - | 4 | 31.07% |
| SPY250131C00465000 | 2024-06-26 1:36PM EDT | 465.00 | 97.23 | 96.06 | 98.24 | 0.00 | - | 1 | 34 | 30.91% |
| SPY250131C00469000 | 2024-05-07 11:11AM EDT | 469.00 | 71.86 | 82.83 | 84.54 | 0.00 | - | - | 1 | 21.43% |
| SPY250131C00470000 | 2024-07-02 11:36AM EDT | 470.00 | 93.18 | 91.57 | 93.68 | +1.82 | +1.99% | 2 | 20 | 30.08% |
| SPY250131C00473000 | 2024-06-17 12:17PM EDT | 473.00 | 88.40 | 88.89 | 91.00 | 0.00 | - | - | 1 | 29.61% |
| SPY250131C00474000 | 2024-06-28 12:40PM EDT | 474.00 | 89.75 | 88.00 | 90.10 | 0.00 | - | 2 | 1 | 29.45% |
| SPY250131C00475000 | 2024-06-28 12:39PM EDT | 475.00 | 89.00 | 87.11 | 89.18 | 0.00 | - | 4 | 6 | 29.27% |
| SPY250131C00479000 | 2024-06-04 12:49PM EDT | 479.00 | 68.58 | 83.57 | 85.60 | 0.00 | - | 2 | 1 | 28.64% |
| SPY250131C00480000 | 2024-06-28 12:41PM EDT | 480.00 | 84.24 | 82.59 | 84.73 | 0.00 | - | 2 | 28 | 28.50% |
| SPY250131C00481000 | 2024-05-15 4:05PM EDT | 481.00 | 70.04 | 79.05 | 81.01 | 0.00 | - | - | 1 | 26.15% |
| SPY250131C00485000 | 2024-06-17 2:11PM EDT | 485.00 | 81.42 | 78.31 | 80.28 | 0.00 | - | 23 | 26 | 27.70% |
| SPY250131C00486000 | 2024-05-16 10:46AM EDT | 486.00 | 67.29 | 74.74 | 76.65 | 0.00 | - | - | 0 | 25.47% |
| SPY250131C00487000 | 2024-06-03 2:07PM EDT | 487.00 | 61.15 | 76.57 | 78.54 | 0.00 | - | 4 | 2 | 27.40% |
| SPY250131C00488000 | 2024-06-24 4:00PM EDT | 488.00 | 75.62 | 75.71 | 77.64 | 0.00 | - | 1 | 3 | 27.23% |
| SPY250131C00489000 | 2024-06-24 4:00PM EDT | 489.00 | 74.74 | 74.79 | 76.78 | 0.00 | - | - | 1 | 27.09% |
| SPY250131C00490000 | 2024-06-20 1:38PM EDT | 490.00 | 74.46 | 73.98 | 75.91 | 0.00 | - | 3 | 8 | 26.94% |
| SPY250131C00494000 | 2024-06-21 10:59AM EDT | 494.00 | 72.50 | 70.49 | 72.43 | 0.00 | - | 1 | 1 | 26.32% |
| SPY250131C00495000 | 2024-06-18 10:50AM EDT | 495.00 | 72.24 | 69.71 | 71.53 | 0.00 | - | 3 | 31 | 26.14% |
| SPY250131C00496000 | 2024-06-03 2:04PM EDT | 496.00 | 53.74 | 68.84 | 70.71 | 0.00 | - | 4 | 0 | 26.02% |
| SPY250131C00497000 | 2024-05-31 12:36PM EDT | 497.00 | 48.48 | 67.94 | 70.15 | 0.00 | - | 8 | 5 | 26.08% |
| SPY250131C00498000 | 2024-05-31 10:35AM EDT | 498.00 | 48.70 | 67.10 | 69.31 | 0.00 | - | 4 | 4 | 25.94% |
| SPY250131C00499000 | 2024-06-14 12:01PM EDT | 499.00 | 63.59 | 66.30 | 68.14 | 0.00 | - | 1 | 7 | 25.57% |
| SPY250131C00500000 | 2024-06-25 3:28PM EDT | 500.00 | 67.00 | 65.46 | 67.31 | 0.00 | - | 9 | 16 | 25.44% |
| SPY250131C00502000 | 2024-05-28 3:10PM EDT | 502.00 | 52.09 | 65.51 | 67.23 | 0.00 | - | 8 | 6 | 26.25% |
| SPY250131C00503000 | 2024-06-26 10:38AM EDT | 503.00 | 63.79 | 62.95 | 64.72 | 0.00 | - | 4 | 1 | 24.96% |
| SPY250131C00504000 | 2024-06-24 2:19PM EDT | 504.00 | 63.12 | 62.12 | 63.90 | 0.00 | - | 4 | 6 | 24.83% |
| SPY250131C00505000 | 2024-06-21 3:48PM EDT | 505.00 | 62.80 | 61.19 | 63.04 | 0.00 | - | 4 | 14 | 24.67% |
| SPY250131C00506000 | 2024-06-20 12:02PM EDT | 506.00 | 64.16 | 60.37 | 62.21 | 0.00 | - | 2 | 7 | 24.52% |
| SPY250131C00507000 | 2024-07-01 11:04AM EDT | 507.00 | 59.03 | 59.64 | 61.38 | 0.00 | - | 4 | 12 | 24.38% |
| SPY250131C00508000 | 2024-07-01 11:04AM EDT | 508.00 | 58.24 | 58.82 | 60.52 | 0.00 | - | 4 | 10 | 24.22% |
| SPY250131C00509000 | 2024-06-28 12:40PM EDT | 509.00 | 59.49 | 58.00 | 59.72 | 0.00 | - | 4 | 1 | 24.09% |
| SPY250131C00510000 | 2024-07-01 10:34AM EDT | 510.00 | 57.09 | 57.13 | 58.88 | 0.00 | - | 4 | 12 | 23.94% |
| SPY250131C00512000 | 2024-06-13 2:53PM EDT | 512.00 | 54.00 | 55.56 | 57.22 | 0.00 | - | 17 | 27 | 23.64% |
| SPY250131C00513000 | 2024-06-24 10:31AM EDT | 513.00 | 57.70 | 54.77 | 56.40 | 0.00 | - | 1 | 2 | 23.50% |
| SPY250131C00514000 | 2024-06-10 11:26AM EDT | 514.00 | 46.35 | 53.85 | 55.63 | 0.00 | - | 10 | 10 | 23.38% |
| SPY250131C00515000 | 2024-06-28 3:39PM EDT | 515.00 | 53.66 | 53.16 | 54.77 | 0.00 | - | 2 | 5 | 23.21% |
| SPY250131C00516000 | 2024-05-16 11:40AM EDT | 516.00 | 43.80 | 50.14 | 51.67 | 0.00 | - | 1 | 1 | 21.57% |
| SPY250131C00517000 | 2024-06-25 9:45AM EDT | 517.00 | 52.44 | 51.56 | 53.17 | 0.00 | - | 1 | 2 | 22.94% |
| SPY250131C00518000 | 2024-06-12 10:43AM EDT | 518.00 | 49.99 | 50.78 | 52.34 | 0.00 | - | 4 | 6 | 22.78% |
| SPY250131C00519000 | 2024-06-27 10:31AM EDT | 519.00 | 52.36 | 49.99 | 51.54 | 0.00 | - | 2 | 12 | 22.64% |
| SPY250131C00520000 | 2024-06-26 1:56PM EDT | 520.00 | 50.32 | 49.15 | 50.76 | 0.00 | - | 2 | 58 | 22.51% |
| SPY250131C00521000 | 2024-06-18 10:24AM EDT | 521.00 | 50.98 | 48.41 | 49.97 | 0.00 | - | 5 | 9 | 22.37% |
| SPY250131C00522000 | 2024-06-17 10:22AM EDT | 522.00 | 46.40 | 47.63 | 49.16 | 0.00 | - | 10 | 12 | 22.22% |
| SPY250131C00523000 | 2024-06-17 4:03PM EDT | 523.00 | 48.86 | 46.87 | 48.33 | 0.00 | - | 22 | 12 | 22.05% |
| SPY250131C00525000 | 2024-06-26 2:02PM EDT | 525.00 | 46.56 | 45.32 | 46.81 | 0.00 | - | 2 | 23 | 21.80% |
| SPY250131C00526000 | 2024-05-30 9:36AM EDT | 526.00 | 31.51 | 44.67 | 46.47 | 0.00 | - | 1 | 7 | 21.93% |
| SPY250131C00527000 | 2024-06-24 10:04AM EDT | 527.00 | 46.80 | 43.79 | 45.26 | 0.00 | - | 1 | 67 | 21.52% |
| SPY250131C00528000 | 2024-06-26 9:39AM EDT | 528.00 | 43.56 | 43.05 | 44.49 | 0.00 | - | 2 | 2 | 21.38% |
| SPY250131C00529000 | 2024-06-27 10:36AM EDT | 529.00 | 44.77 | 42.19 | 43.77 | 0.00 | - | 2 | 50 | 21.27% |
| SPY250131C00530000 | 2024-06-27 10:08AM EDT | 530.00 | 43.77 | 41.48 | 42.92 | 0.00 | - | 2 | 45 | 21.08% |
| SPY250131C00531000 | 2024-06-27 3:57PM EDT | 531.00 | 42.79 | 40.70 | 42.20 | 0.00 | - | 3 | 70 | 20.97% |
| SPY250131C00532000 | 2024-06-25 10:40AM EDT | 532.00 | 41.32 | 39.96 | 41.45 | 0.00 | - | - | 2 | 20.83% |
| SPY250131C00533000 | 2024-07-02 10:32AM EDT | 533.00 | 40.14 | 39.26 | 40.66 | +0.85 | +2.16% | 2 | 33 | 20.67% |
| SPY250131C00534000 | 2024-07-02 11:36AM EDT | 534.00 | 39.77 | 38.49 | 39.90 | -1.18 | -2.88% | 2 | 18 | 20.53% |
| SPY250131C00535000 | 2024-06-27 10:35AM EDT | 535.00 | 40.49 | 37.87 | 39.18 | 0.00 | - | 2 | 13 | 20.41% |
| SPY250131C00536000 | 2024-06-28 12:41PM EDT | 536.00 | 38.54 | 37.15 | 38.49 | 0.00 | - | 4 | 152 | 20.30% |
| SPY250131C00540000 | 2024-06-28 12:39PM EDT | 540.00 | 35.90 | 34.35 | 35.52 | 0.00 | - | 4 | 520 | 19.72% |
| SPY250131C00545000 | 2024-07-02 11:25AM EDT | 545.00 | 31.40 | 30.92 | 32.01 | +0.41 | +1.32% | 24 | 537 | 19.07% |
| SPY250131C00550000 | 2024-07-02 11:30AM EDT | 550.00 | 28.57 | 27.60 | 28.65 | -0.43 | -1.48% | 5 | 823 | 18.44% |
| SPY250131C00555000 | 2024-07-02 9:59AM EDT | 555.00 | 25.45 | 24.43 | 25.46 | -1.55 | -5.74% | 1 | 56 | 17.83% |
| SPY250131C00560000 | 2024-07-01 3:52PM EDT | 560.00 | 21.96 | 21.62 | 22.38 | 0.00 | - | 9 | 217 | 17.21% |
| SPY250131C00565000 | 2024-07-02 10:00AM EDT | 565.00 | 19.10 | 19.06 | 19.15 | -0.04 | -0.21% | 1 | 421 | 16.40% |
| SPY250131C00570000 | 2024-07-02 10:26AM EDT | 570.00 | 16.51 | 16.49 | 16.57 | -0.54 | -3.17% | 15 | 1,192 | 15.89% |
| SPY250131C00575000 | 2024-06-28 11:37AM EDT | 575.00 | 16.00 | 14.11 | 14.18 | 0.00 | - | 1 | 117 | 15.39% |
| SPY250131C00580000 | 2024-07-01 3:43PM EDT | 580.00 | 11.85 | 11.94 | 12.03 | 0.00 | - | 20 | 319 | 14.94% |
| SPY250131C00585000 | 2024-07-02 11:59AM EDT | 585.00 | 10.16 | 10.05 | 10.12 | +0.01 | +0.10% | 9 | 56 | 14.53% |
| SPY250131C00590000 | 2024-07-01 2:09PM EDT | 590.00 | 8.52 | 8.37 | 8.42 | 0.00 | - | 1 | 34 | 14.14% |
| SPY250131C00595000 | 2024-07-01 2:09PM EDT | 595.00 | 7.05 | 6.91 | 6.98 | 0.00 | - | 13 | 12 | 13.81% |
| SPY250131C00600000 | 2024-07-01 3:26PM EDT | 600.00 | 5.50 | 5.65 | 5.73 | 0.00 | - | 4 | 230 | 13.51% |
| SPY250131C00605000 | 2024-07-02 11:28AM EDT | 605.00 | 4.77 | 4.60 | 4.67 | -0.51 | -9.66% | 15 | 3 | 13.25% |
| SPY250131C00610000 | 2024-07-01 3:59PM EDT | 610.00 | 3.80 | 3.72 | 3.79 | 0.00 | - | 4 | 38 | 13.02% |
| SPY250131C00615000 | 2024-06-28 10:39AM EDT | 615.00 | 4.06 | 3.01 | 3.06 | 0.00 | - | 4 | 31 | 12.83% |
| SPY250131C00620000 | 2024-06-20 3:36PM EDT | 620.00 | 3.49 | 2.40 | 2.46 | 0.00 | - | 11 | 17 | 12.66% |
| SPY250131C00625000 | 2024-07-01 2:23PM EDT | 625.00 | 2.01 | 1.91 | 1.97 | 0.00 | - | 8 | 20 | 12.52% |
| SPY250131C00630000 | 2024-06-25 3:47PM EDT | 630.00 | 2.02 | 1.53 | 1.58 | 0.00 | - | 11 | 19 | 12.42% |
| SPY250131C00635000 | 2024-06-28 2:09PM EDT | 635.00 | 1.47 | 1.22 | 1.26 | 0.00 | - | 1 | 25 | 12.32% |
| SPY250131C00640000 | 2024-06-28 1:28PM EDT | 640.00 | 1.19 | 0.97 | 1.02 | 0.00 | - | 3 | 22 | 12.28% |
| SPY250131C00645000 | 2024-07-02 10:00AM EDT | 645.00 | 0.84 | 0.78 | 0.82 | -0.17 | -16.83% | 2 | 228 | 12.24% |
| SPY250131C00650000 | 2024-07-01 3:02PM EDT | 650.00 | 0.67 | 0.63 | 0.67 | 0.00 | - | 2 | 24 | 12.24% |
| SPY250131C00655000 | 2024-07-02 10:32AM EDT | 655.00 | 0.55 | 0.52 | 0.55 | -0.15 | -21.43% | 2 | 29 | 12.27% |
| SPY250131C00660000 | 2024-07-01 3:25PM EDT | 660.00 | 0.45 | 0.43 | 0.46 | 0.00 | - | 6 | 44 | 12.34% |
| SPY250131C00665000 | 2024-07-02 11:07AM EDT | 665.00 | 0.40 | 0.36 | 0.38 | -0.08 | -16.67% | 1 | 39 | 12.38% |
| SPY250131C00670000 | 2024-06-27 10:39AM EDT | 670.00 | 0.41 | 0.30 | 0.33 | 0.00 | - | - | 105 | 12.51% |
| SPY250131C00675000 | 2024-07-01 10:39AM EDT | 675.00 | 0.29 | 0.25 | 0.28 | 0.00 | - | 8 | 66 | 12.60% |
Putsfor31 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY250131P00340000 | 2024-07-01 12:09PM EDT | 340.00 | 0.98 | 0.92 | 0.95 | 0.00 | - | 1 | 56 | 31.37% |
| SPY250131P00345000 | 2024-07-02 9:49AM EDT | 345.00 | 0.99 | 0.98 | 1.00 | -0.04 | -3.88% | 30 | 32 | 30.77% |
| SPY250131P00350000 | 2024-07-02 11:10AM EDT | 350.00 | 1.03 | 1.03 | 1.05 | -0.06 | -5.50% | 126 | 822 | 30.17% |
| SPY250131P00360000 | 2024-06-26 10:13AM EDT | 360.00 | 1.33 | 1.14 | 1.17 | 0.00 | - | 2 | 14 | 29.03% |
| SPY250131P00365000 | 2024-06-28 2:26PM EDT | 365.00 | 1.29 | 1.20 | 1.23 | 0.00 | - | 1 | 52 | 28.44% |
| SPY250131P00370000 | 2024-07-01 9:30AM EDT | 370.00 | 1.36 | 1.27 | 1.30 | 0.00 | - | 1 | 13 | 27.88% |
| SPY250131P00375000 | 2024-06-28 11:12AM EDT | 375.00 | 1.44 | 1.35 | 1.37 | 0.00 | - | 3 | 14 | 27.31% |
| SPY250131P00380000 | 2024-07-02 11:31AM EDT | 380.00 | 1.40 | 1.42 | 1.45 | -0.23 | -14.11% | 13 | 33 | 26.76% |
| SPY250131P00385000 | 2024-06-11 10:46AM EDT | 385.00 | 1.87 | 1.50 | 1.53 | 0.00 | - | - | 2 | 26.21% |
| SPY250131P00390000 | 2024-07-01 2:56PM EDT | 390.00 | 1.66 | 1.58 | 1.62 | 0.00 | - | 10 | 11 | 25.67% |
| SPY250131P00395000 | 2024-06-24 11:11AM EDT | 395.00 | 2.01 | 1.68 | 1.71 | 0.00 | - | 1 | 38 | 25.11% |
| SPY250131P00400000 | 2024-07-02 11:00AM EDT | 400.00 | 1.81 | 1.77 | 1.81 | -0.22 | -10.84% | 20 | 42 | 24.57% |
| SPY250131P00405000 | 2024-06-21 12:41PM EDT | 405.00 | 2.31 | 1.88 | 1.91 | 0.00 | - | 20 | 24 | 24.02% |
| SPY250131P00410000 | 2024-06-27 2:34PM EDT | 410.00 | 2.21 | 1.99 | 2.03 | 0.00 | - | 2 | 310 | 23.50% |
| SPY250131P00415000 | 2024-06-06 10:20AM EDT | 415.00 | 2.68 | 2.12 | 2.16 | 0.00 | - | 14 | 21 | 22.98% |
| SPY250131P00420000 | 2024-06-25 1:52PM EDT | 420.00 | 2.67 | 2.25 | 2.29 | 0.00 | - | 1 | 15 | 22.45% |
| SPY250131P00425000 | 2024-06-26 2:02PM EDT | 425.00 | 2.73 | 2.40 | 2.44 | 0.00 | - | 2 | 25 | 21.94% |
| SPY250131P00430000 | 2024-07-01 10:41AM EDT | 430.00 | 2.85 | 2.56 | 2.60 | 0.00 | - | 2 | 30 | 21.43% |
| SPY250131P00435000 | 2024-06-25 11:26AM EDT | 435.00 | 3.22 | 2.74 | 2.78 | 0.00 | - | 2 | 22 | 20.94% |
| SPY250131P00440000 | 2024-06-27 2:39PM EDT | 440.00 | 3.27 | 2.94 | 2.98 | 0.00 | - | 10 | 24 | 20.46% |
| SPY250131P00445000 | 2024-06-17 1:06PM EDT | 445.00 | 3.62 | 3.15 | 3.19 | 0.00 | - | 1 | 15 | 19.96% |
| SPY250131P00450000 | 2024-07-01 3:32PM EDT | 450.00 | 3.45 | 3.38 | 3.43 | -0.11 | -3.09% | 1 | 70 | 19.49% |
| SPY250131P00455000 | 2024-06-28 10:51AM EDT | 455.00 | 3.68 | 3.64 | 3.69 | 0.00 | - | 8 | 24 | 19.02% |
| SPY250131P00460000 | 2024-06-24 1:15PM EDT | 460.00 | 4.60 | 3.92 | 3.98 | 0.00 | - | 25 | 41 | 18.55% |
| SPY250131P00461000 | 2024-06-26 3:22PM EDT | 461.00 | 4.45 | 3.97 | 4.03 | 0.00 | - | 1 | 16 | 18.45% |
| SPY250131P00462000 | 2024-06-06 10:22AM EDT | 462.00 | 5.14 | 4.03 | 4.10 | 0.00 | - | 7 | 9 | 18.36% |
| SPY250131P00463000 | 2024-06-21 10:22AM EDT | 463.00 | 4.87 | 4.11 | 4.15 | 0.00 | - | 6 | 23 | 18.25% |
| SPY250131P00464000 | 2024-06-14 10:24AM EDT | 464.00 | 4.96 | 4.16 | 4.23 | 0.00 | - | 1 | 14 | 18.18% |
| SPY250131P00465000 | 2024-06-25 3:18PM EDT | 465.00 | 4.77 | 4.23 | 4.29 | 0.00 | - | 24 | 156 | 18.08% |
| SPY250131P00466000 | 2024-06-06 10:03AM EDT | 466.00 | 5.51 | 4.29 | 4.35 | 0.00 | - | 15 | 18 | 17.98% |
| SPY250131P00467000 | 2024-06-21 11:24AM EDT | 467.00 | 5.16 | 4.36 | 4.42 | 0.00 | - | 2 | 13 | 17.89% |
| SPY250131P00468000 | 2024-06-28 12:53PM EDT | 468.00 | 4.68 | 4.42 | 4.50 | 0.00 | - | 1 | 20 | 17.81% |
| SPY250131P00469000 | 2024-06-17 10:17AM EDT | 469.00 | 5.30 | 4.49 | 4.56 | 0.00 | - | 11 | 19 | 17.71% |
| SPY250131P00470000 | 2024-07-01 1:37PM EDT | 470.00 | 4.76 | 4.57 | 4.63 | 0.00 | - | 7 | 59 | 17.61% |
| SPY250131P00471000 | 2024-06-06 10:22AM EDT | 471.00 | 5.94 | 4.64 | 4.70 | 0.00 | - | 18 | 20 | 17.52% |
| SPY250131P00472000 | 2024-06-20 1:05PM EDT | 472.00 | 5.57 | 4.71 | 4.78 | 0.00 | - | 2 | 28 | 17.43% |
| SPY250131P00473000 | 2024-06-11 10:46AM EDT | 473.00 | 6.12 | 4.79 | 4.85 | 0.00 | - | 1 | 31 | 17.33% |
| SPY250131P00474000 | 2024-06-06 10:22AM EDT | 474.00 | 6.26 | 4.86 | 4.93 | 0.00 | - | 14 | 25 | 17.24% |
| SPY250131P00475000 | 2024-07-01 3:55PM EDT | 475.00 | 5.00 | 4.94 | 5.01 | 0.00 | - | 21 | 276 | 17.15% |
| SPY250131P00476000 | 2024-06-24 1:39PM EDT | 476.00 | 5.82 | 5.02 | 5.09 | 0.00 | - | 2 | 15 | 17.06% |
| SPY250131P00477000 | 2024-06-06 10:03AM EDT | 477.00 | 6.57 | 5.10 | 5.18 | 0.00 | - | 22 | 24 | 16.98% |
| SPY250131P00478000 | 2024-06-12 10:33AM EDT | 478.00 | 5.55 | 5.19 | 5.25 | 0.00 | - | 1 | 28 | 16.87% |
| SPY250131P00479000 | 2024-06-07 9:34AM EDT | 479.00 | 7.03 | 5.28 | 5.35 | 0.00 | - | 1 | 25 | 16.79% |
| SPY250131P00480000 | 2024-07-01 10:41AM EDT | 480.00 | 5.90 | 5.36 | 5.43 | 0.00 | - | 1 | 81 | 16.70% |
| SPY250131P00481000 | 2024-06-17 3:29PM EDT | 481.00 | 5.82 | 5.44 | 5.51 | 0.00 | - | 1 | 26 | 16.60% |
| SPY250131P00482000 | 2024-07-01 10:30AM EDT | 482.00 | 5.95 | 5.54 | 5.60 | 0.00 | - | 40 | 59 | 16.50% |
| SPY250131P00483000 | 2024-06-06 10:22AM EDT | 483.00 | 7.26 | 5.62 | 5.70 | 0.00 | - | - | 14 | 16.42% |
| SPY250131P00484000 | 2024-06-06 10:22AM EDT | 484.00 | 7.36 | 5.72 | 5.79 | 0.00 | - | - | 16 | 16.33% |
| SPY250131P00485000 | 2024-06-24 12:39PM EDT | 485.00 | 6.41 | 5.82 | 5.88 | 0.00 | - | 5 | 34 | 16.23% |
| SPY250131P00486000 | 2024-06-21 3:57PM EDT | 486.00 | 6.77 | 5.92 | 5.99 | 0.00 | - | 1 | 19 | 16.15% |
| SPY250131P00487000 | 2024-06-28 12:50PM EDT | 487.00 | 6.29 | 6.02 | 6.09 | 0.00 | - | 1 | 23 | 16.06% |
| SPY250131P00488000 | 2024-06-27 2:00PM EDT | 488.00 | 6.36 | 6.11 | 6.19 | -0.11 | -1.70% | 1 | 20 | 15.96% |
| SPY250131P00489000 | 2024-07-01 12:09PM EDT | 489.00 | 6.52 | 6.22 | 6.29 | 0.00 | - | 1 | 39 | 15.87% |
| SPY250131P00490000 | 2024-07-02 10:53AM EDT | 490.00 | 6.43 | 6.33 | 6.40 | -0.01 | -0.16% | 26 | 87 | 15.78% |
| SPY250131P00491000 | 2024-06-27 11:44AM EDT | 491.00 | 7.02 | 6.43 | 6.50 | 0.00 | - | 2 | 24 | 15.69% |
| SPY250131P00492000 | 2024-06-28 12:06PM EDT | 492.00 | 6.69 | 6.53 | 6.62 | 0.00 | - | 5 | 7 | 15.60% |
| SPY250131P00493000 | 2024-06-18 9:36AM EDT | 493.00 | 7.03 | 6.65 | 6.73 | 0.00 | - | 1 | 2 | 15.51% |
| SPY250131P00494000 | 2024-06-27 12:22PM EDT | 494.00 | 7.17 | 6.76 | 6.85 | 0.00 | - | 4 | 4 | 15.42% |
| SPY250131P00495000 | 2024-07-01 3:55PM EDT | 495.00 | 7.03 | 6.88 | 6.96 | +0.07 | +1.01% | 1 | 125 | 15.33% |
| SPY250131P00496000 | 2024-06-20 9:42AM EDT | 496.00 | 7.31 | 7.00 | 7.07 | 0.00 | - | 1 | 12 | 15.23% |
| SPY250131P00497000 | 2024-06-20 9:43AM EDT | 497.00 | 7.42 | 7.12 | 7.20 | 0.00 | - | 1 | 1 | 15.14% |
| SPY250131P00498000 | 2024-06-20 9:39AM EDT | 498.00 | 7.57 | 7.25 | 7.33 | 0.00 | - | - | 1 | 15.06% |
| SPY250131P00499000 | 2024-06-17 3:35PM EDT | 499.00 | 7.75 | 7.37 | 7.45 | 0.00 | - | 2 | 2 | 14.96% |
| SPY250131P00500000 | 2024-07-02 11:28AM EDT | 500.00 | 7.47 | 7.49 | 7.57 | -0.12 | -1.58% | 64 | 302 | 14.86% |
| SPY250131P00501000 | 2024-06-20 9:30AM EDT | 501.00 | 7.96 | 7.63 | 7.71 | 0.00 | - | 3 | 4 | 14.77% |
| SPY250131P00502000 | 2024-06-17 4:06PM EDT | 502.00 | 8.40 | 7.76 | 7.84 | 0.00 | - | 2 | 2 | 14.68% |
| SPY250131P00503000 | 2024-06-17 2:06PM EDT | 503.00 | 8.27 | 7.90 | 7.98 | 0.00 | - | 1 | 0 | 14.59% |
| SPY250131P00504000 | 2024-06-28 2:23PM EDT | 504.00 | 8.38 | 8.04 | 8.11 | 0.00 | - | 1 | 7 | 14.49% |
| SPY250131P00505000 | 2024-06-28 2:05PM EDT | 505.00 | 8.42 | 8.17 | 8.26 | 0.00 | - | 2 | 523 | 14.41% |
| SPY250131P00506000 | 2024-07-02 11:24AM EDT | 506.00 | 8.32 | 8.33 | 8.40 | -0.52 | -5.88% | 2 | 74 | 14.31% |
| SPY250131P00507000 | 2024-06-20 10:07AM EDT | 507.00 | 8.84 | 8.46 | 8.55 | 0.00 | - | 1 | 2 | 14.22% |
| SPY250131P00508000 | 2024-06-20 9:33AM EDT | 508.00 | 9.00 | 8.62 | 8.71 | 0.00 | - | 1 | 9 | 14.13% |
| SPY250131P00509000 | 2024-05-24 2:25PM EDT | 509.00 | 12.69 | 9.64 | 9.85 | 0.00 | - | 2 | 2 | 14.79% |
| SPY250131P00510000 | 2024-07-02 11:28AM EDT | 510.00 | 8.92 | 8.92 | 9.02 | -0.33 | -3.57% | 50 | 37 | 13.94% |
| SPY250131P00511000 | 2024-06-28 3:38PM EDT | 511.00 | 9.70 | 9.08 | 9.18 | 0.00 | - | 1 | 4 | 13.85% |
| SPY250131P00512000 | 2024-06-17 4:13PM EDT | 512.00 | 9.84 | 9.26 | 9.33 | 0.00 | - | 3 | 5 | 13.75% |
| SPY250131P00513000 | 2024-07-02 10:05AM EDT | 513.00 | 9.58 | 9.41 | 9.50 | -2.72 | -22.11% | 1 | 7 | 13.66% |
| SPY250131P00514000 | 2024-06-18 10:11AM EDT | 514.00 | 10.00 | 9.59 | 9.68 | 0.00 | - | 1 | 53 | 13.57% |
| SPY250131P00515000 | 2024-07-01 3:07PM EDT | 515.00 | 10.05 | 9.77 | 9.86 | 0.00 | - | 202 | 302 | 13.48% |
| SPY250131P00516000 | 2024-06-07 11:17AM EDT | 516.00 | 13.10 | 9.94 | 10.03 | 0.00 | - | 2 | 1 | 13.38% |
| SPY250131P00517000 | 2024-06-12 11:28AM EDT | 517.00 | 11.05 | 10.13 | 10.21 | 0.00 | - | 1 | 5 | 13.28% |
| SPY250131P00518000 | 2024-05-30 11:05AM EDT | 518.00 | 17.25 | 10.77 | 10.97 | 0.00 | - | 1 | 4 | 13.59% |
| SPY250131P00519000 | 2024-05-09 3:39PM EDT | 519.00 | 19.55 | 13.72 | 14.07 | 0.00 | - | 1 | 1 | 15.48% |
| SPY250131P00520000 | 2024-07-01 11:11AM EDT | 520.00 | 11.49 | 10.68 | 10.77 | 0.00 | - | 1 | 230 | 12.99% |
| SPY250131P00521000 | 2024-06-27 10:50AM EDT | 521.00 | 11.38 | 10.86 | 10.97 | 0.00 | - | 2 | 4 | 12.90% |
| SPY250131P00522000 | 2024-07-01 1:50PM EDT | 522.00 | 11.43 | 11.06 | 11.17 | 0.00 | - | 6 | 10 | 12.80% |
| SPY250131P00523000 | 2024-07-02 9:32AM EDT | 523.00 | 11.72 | 11.27 | 11.37 | -0.56 | -4.56% | 35 | 65 | 12.71% |
| SPY250131P00524000 | 2024-07-01 1:53PM EDT | 524.00 | 11.84 | 11.49 | 11.59 | 0.00 | - | 1 | 15 | 12.62% |
| SPY250131P00525000 | 2024-07-01 10:53AM EDT | 525.00 | 12.75 | 11.69 | 11.81 | 0.00 | - | 1 | 112 | 12.52% |
| SPY250131P00526000 | 2024-06-20 12:51PM EDT | 526.00 | 12.86 | 11.91 | 12.01 | 0.00 | - | 5 | 2 | 12.41% |
| SPY250131P00527000 | 2024-06-11 11:28AM EDT | 527.00 | 15.93 | 12.13 | 12.23 | 0.00 | - | 3 | 20 | 12.31% |
| SPY250131P00529000 | 2024-06-24 10:41AM EDT | 529.00 | 13.48 | 12.60 | 12.69 | 0.00 | - | 1 | 7 | 12.12% |
| SPY250131P00530000 | 2024-06-28 10:06AM EDT | 530.00 | 12.30 | 12.83 | 12.92 | 0.00 | - | 22 | 258 | 12.01% |
| SPY250131P00531000 | 2024-05-30 10:47AM EDT | 531.00 | 21.65 | 13.61 | 13.82 | 0.00 | - | 40 | 90 | 12.33% |
| SPY250131P00532000 | 2024-06-11 9:57AM EDT | 532.00 | 18.55 | 13.30 | 13.41 | 0.00 | - | 2 | 16 | 11.82% |
| SPY250131P00533000 | 2024-06-11 3:29PM EDT | 533.00 | 17.35 | 13.56 | 13.65 | 0.00 | - | 5 | 1,221 | 11.71% |
| SPY250131P00534000 | 2024-06-12 3:02PM EDT | 534.00 | 15.00 | 13.81 | 13.92 | 0.00 | - | 55 | 373 | 11.62% |
| SPY250131P00535000 | 2024-06-26 12:18PM EDT | 535.00 | 14.93 | 14.07 | 14.18 | 0.00 | - | 324 | 410 | 11.51% |
| SPY250131P00536000 | 2024-06-27 9:33AM EDT | 536.00 | 14.88 | 14.36 | 14.46 | 0.00 | - | 2 | 123 | 11.42% |
| SPY250131P00540000 | 2024-07-02 10:51AM EDT | 540.00 | 15.52 | 15.47 | 15.59 | -0.48 | -3.00% | 1 | 186 | 11.00% |
| SPY250131P00545000 | 2024-07-02 11:30AM EDT | 545.00 | 16.87 | 17.01 | 17.13 | -1.70 | -9.15% | 1 | 279 | 10.45% |
| SPY250131P00550000 | 2024-07-02 10:48AM EDT | 550.00 | 19.05 | 18.76 | 18.85 | -0.26 | -1.35% | 1 | 59 | 9.88% |
| SPY250131P00555000 | 2024-06-26 10:23AM EDT | 555.00 | 21.90 | 20.70 | 20.84 | 0.00 | - | 15 | 79 | 9.32% |
| SPY250131P00560000 | 2024-07-01 3:45PM EDT | 560.00 | 23.45 | 22.55 | 23.45 | 0.00 | - | 2 | 36 | 8.97% |
| SPY250131P00565000 | 2024-06-21 12:07PM EDT | 565.00 | 26.59 | 24.93 | 26.04 | 0.00 | - | 2 | 8 | 8.41% |
| SPY250131P00570000 | 2024-06-28 3:55PM EDT | 570.00 | 29.30 | 27.64 | 28.94 | 0.00 | - | 2 | 46 | 7.80% |
| SPY250131P00575000 | 2024-06-24 10:34AM EDT | 575.00 | 31.94 | 30.71 | 32.25 | 0.00 | - | 2 | 4 | 7.20% |
| SPY250131P00580000 | 2024-07-01 11:07AM EDT | 580.00 | 37.07 | 34.27 | 36.00 | 0.00 | - | 2 | 816 | 6.60% |
| SPY250131P00585000 | 2024-06-26 10:53AM EDT | 585.00 | 41.08 | 38.43 | 40.51 | 0.00 | - | 10 | 6 | 6.56% |
| SPY250131P00590000 | 2024-06-27 11:18AM EDT | 590.00 | 44.80 | 43.35 | 45.51 | 0.00 | - | 3 | 2 | 7.15% |
| SPY250131P00595000 | 2024-05-29 12:17PM EDT | 595.00 | 69.26 | 47.97 | 50.18 | 0.00 | - | - | 0 | 7.12% |
| SPY250131P00600000 | 2024-06-28 3:31PM EDT | 600.00 | 55.80 | 53.36 | 55.53 | 0.00 | - | 9 | 14 | 8.32% |
| SPY250131P00610000 | 2024-05-07 11:14AM EDT | 610.00 | 92.06 | 74.77 | 76.72 | 0.00 | - | - | 0 | 20.21% |
| SPY250131P00615000 | 2024-05-28 11:27AM EDT | 615.00 | 85.69 | 67.42 | 69.50 | 0.00 | - | 4 | 0 | 6.28% |
| SPY250131P00635000 | 2024-06-26 10:53AM EDT | 635.00 | 90.37 | 88.25 | 90.67 | 0.00 | - | - | 0 | 12.25% |
© 2024 Yahoo. All rights reserved.