Singapore markets closed
Straits Times Index
3,290.70 +24.75 (+0.76%) Nikkei
38,229.11 +155.13 (+0.41%) Hang Seng
18,963.68 +425.87 (+2.30%) FTSE 100
8,433.76 +52.41 (+0.63%) Bitcoin USD
60,730.16 -2,066.79 (-3.29%) CMC Crypto 200
1,261.06 -96.95 (-7.14%)
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:
Callsfor19 December 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY251219C00150000 | 2024-05-08 11:05AM EDT | 150.00 | 370.54 | 372.51 | 377.00 | 0.00 | - | 2 | 600 | 58.73% |
| SPY251219C00155000 | 2024-01-09 10:30AM EDT | 155.00 | 320.47 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 0.00% |
| SPY251219C00160000 | 2024-03-22 3:09PM EDT | 160.00 | 368.54 | 339.25 | 343.02 | 0.00 | - | 2 | 29 | 0.00% |
| SPY251219C00165000 | 2024-03-15 9:56AM EDT | 165.00 | 349.97 | 350.61 | 354.31 | 0.00 | - | 1 | 2 | 0.00% |
| SPY251219C00170000 | 2024-02-23 11:25AM EDT | 170.00 | 345.34 | 355.74 | 359.60 | 0.00 | - | 2 | 37 | 60.13% |
| SPY251219C00175000 | 2024-02-02 4:35PM EDT | 175.00 | 325.55 | 341.04 | 344.86 | 0.00 | - | 8 | 26 | 0.00% |
| SPY251219C00180000 | 2023-10-27 11:45AM EDT | 180.00 | 243.25 | 280.14 | 285.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPY251219C00190000 | 2023-07-25 2:11PM EDT | 190.00 | 277.00 | 254.00 | 259.00 | 0.00 | - | 30 | 31 | 0.00% |
| SPY251219C00195000 | 2023-10-31 2:02PM EDT | 195.00 | 231.76 | 267.09 | 270.97 | 0.00 | - | 2 | 1 | 0.00% |
| SPY251219C00200000 | 2024-04-16 9:41AM EDT | 200.00 | 313.65 | 327.04 | 330.91 | 0.00 | - | 1 | 160 | 54.45% |
| SPY251219C00205000 | 2024-02-21 2:32PM EDT | 205.00 | 299.10 | 323.98 | 327.84 | 0.00 | - | 6 | 10 | 56.26% |
| SPY251219C00210000 | 2024-05-10 10:01AM EDT | 210.00 | 320.54 | 317.93 | 321.81 | +3.78 | +1.19% | 36 | 1,301 | 53.41% |
| SPY251219C00215000 | 2024-01-04 2:13PM EDT | 215.00 | 262.17 | 286.57 | 290.43 | 0.00 | - | 2 | 16 | 0.00% |
| SPY251219C00220000 | 2024-01-12 4:53PM EDT | 220.00 | 264.56 | 288.89 | 292.73 | 0.00 | - | 3 | 5 | 0.00% |
| SPY251219C00225000 | 2024-03-13 12:26PM EDT | 225.00 | 301.37 | 296.44 | 300.13 | 0.00 | - | 1 | 45 | 41.73% |
| SPY251219C00230000 | 2024-03-01 2:11PM EDT | 230.00 | 292.70 | 303.38 | 307.26 | 0.00 | - | 3 | 5 | 55.76% |
| SPY251219C00235000 | 2023-06-09 10:31AM EDT | 235.00 | 213.50 | 218.00 | 223.00 | 0.00 | - | 1 | 2 | 0.00% |
| SPY251219C00240000 | 2024-03-15 1:14PM EDT | 240.00 | 285.01 | 282.96 | 286.78 | 0.00 | - | 2 | 12 | 41.87% |
| SPY251219C00245000 | 2024-03-25 9:30AM EDT | 245.00 | 289.12 | 273.50 | 277.30 | 0.00 | - | 2 | 21 | 30.85% |
| SPY251219C00250000 | 2024-05-02 10:43AM EDT | 250.00 | 265.04 | 281.63 | 285.51 | 0.00 | - | 1 | 136 | 51.18% |
| SPY251219C00255000 | 2023-10-06 3:41PM EDT | 255.00 | 197.25 | 195.00 | 200.00 | 0.00 | - | 1 | 1 | 0.00% |
| SPY251219C00260000 | 2024-02-01 4:07PM EDT | 260.00 | 242.35 | 264.42 | 268.23 | 0.00 | - | 9 | 7 | 40.25% |
| SPY251219C00265000 | 2024-02-21 3:00PM EDT | 265.00 | 245.30 | 269.92 | 273.80 | 0.00 | - | 2 | 5 | 51.12% |
| SPY251219C00270000 | 2024-02-21 2:44PM EDT | 270.00 | 240.92 | 265.45 | 269.33 | 0.00 | - | 1 | 13 | 50.49% |
| SPY251219C00275000 | 2024-04-22 10:59AM EDT | 275.00 | 238.00 | 259.06 | 262.94 | 0.00 | - | 1 | 49 | 48.07% |
| SPY251219C00280000 | 2024-03-21 11:52AM EDT | 280.00 | 261.40 | 231.57 | 235.26 | 0.00 | - | 13 | 61 | 0.00% |
| SPY251219C00285000 | 2024-05-03 12:25PM EDT | 285.00 | 242.29 | 250.07 | 253.95 | 0.00 | - | 3 | 88 | 46.86% |
| SPY251219C00290000 | 2024-02-08 11:18AM EDT | 290.00 | 224.80 | 237.23 | 241.02 | 0.00 | - | 1 | 50 | 38.14% |
| SPY251219C00295000 | 2024-02-27 2:59PM EDT | 295.00 | 229.87 | 245.20 | 249.08 | 0.00 | - | 1 | 3 | 49.04% |
| SPY251219C00300000 | 2024-05-09 9:30AM EDT | 300.00 | 235.07 | 236.63 | 240.51 | 0.00 | - | 2 | 308 | 45.06% |
| SPY251219C00305000 | 2024-05-06 11:37AM EDT | 305.00 | 227.75 | 232.17 | 236.04 | 0.00 | - | 2 | 13 | 44.47% |
| SPY251219C00310000 | 2024-05-02 10:52AM EDT | 310.00 | 211.64 | 227.71 | 231.58 | 0.00 | - | 3 | 32 | 43.88% |
| SPY251219C00315000 | 2024-05-07 11:31AM EDT | 315.00 | 222.59 | 223.25 | 227.13 | 0.00 | - | 3 | 63 | 43.30% |
| SPY251219C00320000 | 2024-04-12 1:44PM EDT | 320.00 | 213.57 | 218.81 | 222.69 | 0.00 | - | 2 | 59 | 42.73% |
| SPY251219C00325000 | 2024-03-27 12:04PM EDT | 325.00 | 216.55 | 204.01 | 207.71 | 0.00 | - | 1 | 58 | 33.69% |
| SPY251219C00330000 | 2024-04-12 12:03PM EDT | 330.00 | 207.64 | 209.95 | 213.83 | 0.00 | - | 5 | 76 | 41.59% |
| SPY251219C00335000 | 2024-04-26 11:23AM EDT | 335.00 | 197.10 | 205.53 | 209.41 | 0.00 | - | 12 | 41 | 41.02% |
| SPY251219C00340000 | 2024-05-07 10:28AM EDT | 340.00 | 199.50 | 201.12 | 205.00 | 0.00 | - | 2 | 41 | 40.45% |
| SPY251219C00345000 | 2024-04-26 3:55PM EDT | 345.00 | 188.92 | 196.73 | 200.61 | 0.00 | - | 1 | 31 | 39.90% |
| SPY251219C00350000 | 2024-04-26 3:55PM EDT | 350.00 | 184.61 | 192.35 | 196.23 | 0.00 | - | 1 | 684 | 39.35% |
| SPY251219C00355000 | 2024-05-02 2:05PM EDT | 355.00 | 174.00 | 187.98 | 191.86 | 0.00 | - | 1 | 42 | 38.80% |
| SPY251219C00360000 | 2024-03-07 12:19PM EDT | 360.00 | 180.10 | 184.47 | 188.26 | 0.00 | - | 4 | 596 | 38.73% |
| SPY251219C00365000 | 2024-04-19 11:55AM EDT | 365.00 | 162.41 | 179.29 | 183.17 | 0.00 | - | 1 | 35 | 37.73% |
| SPY251219C00370000 | 2024-04-19 10:09AM EDT | 370.00 | 159.73 | 174.96 | 178.84 | 0.00 | - | 1 | 113 | 37.19% |
| SPY251219C00375000 | 2024-04-24 1:12PM EDT | 375.00 | 159.61 | 170.65 | 174.53 | 0.00 | - | 12 | 197 | 36.66% |
| SPY251219C00380000 | 2024-05-06 3:37PM EDT | 380.00 | 163.26 | 166.37 | 170.24 | 0.00 | - | 2 | 902 | 36.14% |
| SPY251219C00385000 | 2024-05-09 3:04PM EDT | 385.00 | 162.47 | 162.09 | 165.97 | 0.00 | - | 2 | 394 | 35.63% |
| SPY251219C00390000 | 2024-05-10 3:18PM EDT | 390.00 | 159.79 | 157.84 | 161.72 | +5.13 | +3.32% | 6 | 1,295 | 35.12% |
| SPY251219C00395000 | 2024-05-09 10:53AM EDT | 395.00 | 153.78 | 153.60 | 157.48 | 0.00 | - | 2 | 1,025 | 34.61% |
| SPY251219C00400000 | 2024-05-09 2:44PM EDT | 400.00 | 149.26 | 149.39 | 153.27 | 0.00 | - | 4 | 2,919 | 34.11% |
| SPY251219C00405000 | 2024-04-29 10:17AM EDT | 405.00 | 137.95 | 145.21 | 149.09 | 0.00 | - | 3 | 1,235 | 33.62% |
| SPY251219C00410000 | 2024-05-03 3:47PM EDT | 410.00 | 140.92 | 141.05 | 144.93 | +7.61 | +5.71% | 3 | 1,993 | 33.13% |
| SPY251219C00415000 | 2024-05-01 12:08PM EDT | 415.00 | 122.80 | 136.92 | 140.80 | 0.00 | - | 1 | 1,325 | 32.64% |
| SPY251219C00420000 | 2024-05-10 3:06PM EDT | 420.00 | 134.81 | 132.82 | 136.71 | +2.78 | +2.11% | 1 | 883 | 32.17% |
| SPY251219C00425000 | 2024-05-10 3:12PM EDT | 425.00 | 130.50 | 128.74 | 132.62 | +2.49 | +1.95% | 1 | 1,494 | 31.70% |
| SPY251219C00430000 | 2024-05-10 9:49AM EDT | 430.00 | 128.16 | 124.70 | 128.58 | +16.96 | +15.25% | 3 | 1,778 | 31.23% |
| SPY251219C00435000 | 2024-05-10 9:49AM EDT | 435.00 | 124.16 | 120.69 | 124.57 | +17.66 | +16.58% | 4 | 2,279 | 30.77% |
| SPY251219C00440000 | 2024-05-10 1:47PM EDT | 440.00 | 117.00 | 116.71 | 120.59 | +1.95 | +1.69% | 58 | 1,686 | 30.32% |
| SPY251219C00445000 | 2024-04-17 3:27PM EDT | 445.00 | 114.00 | 112.76 | 116.64 | +13.19 | +13.08% | 1 | 1,876 | 29.87% |
| SPY251219C00450000 | 2024-05-10 10:17AM EDT | 450.00 | 110.05 | 108.85 | 112.73 | +2.55 | +2.37% | 6 | 6,530 | 29.42% |
| SPY251219C00455000 | 2024-05-08 9:52AM EDT | 455.00 | 103.46 | 104.98 | 108.86 | 0.00 | - | 2 | 6,483 | 28.98% |
| SPY251219C00460000 | 2024-05-09 2:44PM EDT | 460.00 | 102.00 | 101.14 | 105.02 | 0.00 | - | 4 | 935 | 28.55% |
| SPY251219C00465000 | 2024-05-07 3:46PM EDT | 465.00 | 96.81 | 97.36 | 101.23 | 0.00 | - | 1 | 1,586 | 28.12% |
| SPY251219C00470000 | 2024-05-07 1:19PM EDT | 470.00 | 93.50 | 93.66 | 97.48 | 0.00 | - | 9 | 3,388 | 27.70% |
| SPY251219C00475000 | 2024-05-08 9:53AM EDT | 475.00 | 88.57 | 90.00 | 93.78 | 0.00 | - | 4 | 1,839 | 27.28% |
| SPY251219C00480000 | 2024-05-07 11:23AM EDT | 480.00 | 86.62 | 86.39 | 90.12 | 0.00 | - | 20 | 1,528 | 26.87% |
| SPY251219C00485000 | 2024-05-10 2:59PM EDT | 485.00 | 85.00 | 82.82 | 86.51 | +3.07 | +3.75% | 1 | 1,164 | 26.46% |
| SPY251219C00490000 | 2024-05-10 1:52PM EDT | 490.00 | 80.75 | 79.30 | 82.95 | +5.68 | +7.57% | 1 | 771 | 26.05% |
| SPY251219C00495000 | 2024-05-01 1:52PM EDT | 495.00 | 64.88 | 75.84 | 79.44 | 0.00 | - | 5 | 839 | 25.65% |
| SPY251219C00500000 | 2024-05-10 9:35AM EDT | 500.00 | 75.00 | 72.42 | 75.98 | +2.00 | +2.74% | 2 | 2,203 | 25.26% |
| SPY251219C00505000 | 2024-05-06 3:23PM EDT | 505.00 | 67.19 | 69.05 | 72.58 | 0.00 | - | 1 | 1,968 | 24.87% |
| SPY251219C00510000 | 2024-05-10 2:16PM EDT | 510.00 | 67.11 | 65.75 | 69.21 | +0.52 | +0.78% | 21 | 1,345 | 24.47% |
| SPY251219C00515000 | 2024-05-10 2:45PM EDT | 515.00 | 64.38 | 62.53 | 65.85 | +2.13 | +3.42% | 10 | 867 | 24.06% |
| SPY251219C00520000 | 2024-05-10 3:35PM EDT | 520.00 | 61.39 | 59.34 | 62.58 | +0.96 | +1.59% | 11 | 1,812 | 23.66% |
| SPY251219C00525000 | 2024-05-10 3:08PM EDT | 525.00 | 57.88 | 56.21 | 59.26 | +0.93 | +1.63% | 4 | 1,412 | 23.23% |
| SPY251219C00530000 | 2024-05-07 3:47PM EDT | 530.00 | 52.47 | 53.15 | 56.14 | 0.00 | - | 7 | 872 | 22.85% |
| SPY251219C00535000 | 2024-05-08 2:58PM EDT | 535.00 | 49.51 | 50.16 | 53.14 | 0.00 | - | 8 | 610 | 22.49% |
| SPY251219C00540000 | 2024-05-09 3:01PM EDT | 540.00 | 48.03 | 47.25 | 50.16 | 0.00 | - | 1 | 800 | 22.12% |
| SPY251219C00545000 | 2024-05-07 3:42PM EDT | 545.00 | 44.96 | 44.41 | 47.22 | 0.00 | - | 8 | 650 | 21.74% |
| SPY251219C00550000 | 2024-05-10 10:25AM EDT | 550.00 | 42.87 | 42.30 | 43.43 | +0.90 | +2.14% | 88 | 2,203 | 21.01% |
| SPY251219C00555000 | 2024-05-09 3:13PM EDT | 555.00 | 39.67 | 38.96 | 41.67 | 0.00 | - | 1 | 625 | 21.03% |
| SPY251219C00560000 | 2024-05-09 11:49AM EDT | 560.00 | 36.73 | 37.37 | 38.07 | 0.00 | - | 20 | 2,289 | 20.32% |
| SPY251219C00565000 | 2024-05-10 12:42PM EDT | 565.00 | 34.97 | 34.84 | 35.53 | +0.56 | +1.63% | 19 | 575 | 19.99% |
| SPY251219C00570000 | 2024-05-09 4:13PM EDT | 570.00 | 32.79 | 32.40 | 33.08 | +0.30 | +0.92% | 6 | 511 | 19.66% |
| SPY251219C00575000 | 2024-05-06 3:58PM EDT | 575.00 | 28.60 | 30.05 | 30.73 | 0.00 | - | 2 | 296 | 19.34% |
| SPY251219C00580000 | 2024-05-09 1:14PM EDT | 580.00 | 27.49 | 27.80 | 28.46 | 0.00 | - | 20 | 319 | 19.02% |
| SPY251219C00585000 | 2024-05-09 1:57PM EDT | 585.00 | 25.22 | 25.65 | 26.31 | 0.00 | - | 10 | 3,097 | 18.71% |
| SPY251219C00590000 | 2024-05-10 10:20AM EDT | 590.00 | 24.00 | 23.61 | 24.30 | +0.51 | +2.17% | 22 | 885 | 18.43% |
| SPY251219C00595000 | 2024-04-30 12:44PM EDT | 595.00 | 17.58 | 21.68 | 22.35 | 0.00 | - | 1 | 271 | 18.14% |
| SPY251219C00600000 | 2024-05-10 11:11AM EDT | 600.00 | 19.90 | 19.85 | 20.45 | +0.10 | +0.51% | 10 | 3,930 | 17.84% |
| SPY251219C00605000 | 2024-05-09 1:45PM EDT | 605.00 | 19.15 | 18.13 | 18.73 | +1.18 | +6.57% | 2 | 540 | 17.58% |
| SPY251219C00610000 | 2024-05-09 3:42PM EDT | 610.00 | 16.47 | 16.53 | 17.12 | 0.00 | - | 7 | 126 | 17.33% |
| SPY251219C00615000 | 2024-05-10 3:26PM EDT | 615.00 | 15.34 | 15.03 | 15.66 | +0.48 | +3.23% | 7 | 191 | 17.11% |
| SPY251219C00620000 | 2024-05-10 10:28AM EDT | 620.00 | 13.71 | 13.64 | 14.21 | +0.40 | +3.01% | 2 | 532 | 16.86% |
| SPY251219C00625000 | 2024-05-08 3:34PM EDT | 625.00 | 12.42 | 12.35 | 12.90 | +0.46 | +3.85% | 1 | 683 | 16.63% |
| SPY251219C00630000 | 2024-05-10 11:54AM EDT | 630.00 | 11.31 | 11.18 | 11.70 | +0.44 | +4.05% | 2 | 831 | 16.43% |
| SPY251219C00635000 | 2024-04-29 3:12PM EDT | 635.00 | 8.61 | 10.09 | 10.67 | 0.00 | - | 4 | 74 | 16.28% |
| SPY251219C00640000 | 2024-05-09 3:41PM EDT | 640.00 | 8.93 | 9.09 | 9.66 | 0.00 | - | 3 | 81 | 16.10% |
| SPY251219C00645000 | 2024-05-09 11:59AM EDT | 645.00 | 7.98 | 8.17 | 8.73 | 0.00 | - | 2 | 169 | 15.93% |
| SPY251219C00650000 | 2024-05-10 1:56PM EDT | 650.00 | 7.57 | 7.34 | 7.83 | +0.36 | +4.99% | 5 | 5,180 | 15.74% |
| SPY251219C00655000 | 2024-05-09 3:26PM EDT | 655.00 | 6.61 | 6.57 | 7.11 | 0.00 | - | 4 | 529 | 15.63% |
| SPY251219C00660000 | 2024-05-09 3:26PM EDT | 660.00 | 5.95 | 5.89 | 6.40 | 0.00 | - | 7 | 1,502 | 15.49% |
| SPY251219C00665000 | 2024-05-09 3:26PM EDT | 665.00 | 5.33 | 5.27 | 5.65 | 0.00 | - | 5 | 134 | 15.28% |
| SPY251219C00670000 | 2024-05-09 3:26PM EDT | 670.00 | 4.78 | 4.70 | 5.17 | 0.00 | - | 5 | 165 | 15.24% |
| SPY251219C00675000 | 2024-05-02 2:53PM EDT | 675.00 | 3.29 | 4.21 | 4.66 | 0.00 | - | 1 | 75 | 15.14% |
| SPY251219C00680000 | 2024-05-10 11:30AM EDT | 680.00 | 4.01 | 3.89 | 4.03 | -0.51 | -11.28% | 1 | 40 | 14.90% |
| SPY251219C00685000 | 2024-05-08 2:58PM EDT | 685.00 | 3.33 | 3.48 | 3.62 | 0.00 | - | 2 | 690 | 14.81% |
| SPY251219C00690000 | 2024-04-19 12:24PM EDT | 690.00 | 2.45 | 3.12 | 3.24 | 0.00 | - | 3 | 57 | 14.72% |
| SPY251219C00695000 | 2024-05-09 4:10PM EDT | 695.00 | 2.87 | 2.79 | 2.91 | 0.00 | - | 3 | 17 | 14.65% |
| SPY251219C00700000 | 2024-05-09 2:35PM EDT | 700.00 | 2.54 | 2.50 | 2.61 | 0.00 | - | 1 | 568 | 14.58% |
| SPY251219C00705000 | 2024-05-07 1:13PM EDT | 705.00 | 2.33 | 2.24 | 2.35 | 0.00 | - | 2 | 15 | 14.53% |
| SPY251219C00710000 | 2024-04-19 12:27PM EDT | 710.00 | 1.69 | 2.01 | 2.12 | 0.00 | - | 3 | 38 | 14.49% |
| SPY251219C00715000 | 2024-04-16 11:50AM EDT | 715.00 | 2.00 | 1.81 | 1.91 | 0.00 | - | 1 | 21 | 14.45% |
| SPY251219C00720000 | 2024-04-15 3:42PM EDT | 720.00 | 1.90 | 1.62 | 1.72 | 0.00 | - | 3 | 24 | 14.41% |
| SPY251219C00725000 | 2024-04-11 3:08PM EDT | 725.00 | 2.38 | 1.46 | 1.56 | 0.00 | - | 4 | 18 | 14.39% |
| SPY251219C00730000 | 2024-05-01 1:12PM EDT | 730.00 | 1.38 | 1.32 | 1.42 | +0.35 | +33.98% | 3 | 133 | 14.39% |
| SPY251219C00735000 | 2024-04-29 10:18AM EDT | 735.00 | 1.22 | 1.19 | 1.29 | 0.00 | - | 4 | 260 | 14.38% |
| SPY251219C00740000 | 2024-03-25 3:23PM EDT | 740.00 | 1.98 | 0.87 | 1.11 | 0.00 | - | 19 | 99 | 14.25% |
| SPY251219C00745000 | 2024-04-15 1:20PM EDT | 745.00 | 1.28 | 0.98 | 1.07 | 0.00 | - | 1 | 46 | 14.38% |
| SPY251219C00750000 | 2024-05-10 9:37AM EDT | 750.00 | 1.03 | 0.89 | 0.98 | +0.33 | +47.14% | 1 | 219 | 14.40% |
| SPY251219C00755000 | 2024-05-09 10:39AM EDT | 755.00 | 0.84 | 0.81 | 0.90 | 0.00 | - | 1 | 9 | 14.42% |
| SPY251219C00760000 | 2024-05-08 10:10AM EDT | 760.00 | 0.72 | 0.74 | 0.82 | 0.00 | - | 1 | 325 | 14.42% |
| SPY251219C00765000 | 2024-05-10 9:32AM EDT | 765.00 | 0.70 | 0.67 | 0.76 | +0.01 | +1.45% | 1 | 64 | 14.46% |
| SPY251219C00770000 | 2024-05-01 2:47PM EDT | 770.00 | 0.57 | 0.61 | 0.70 | 0.00 | - | 1 | 58 | 14.49% |
| SPY251219C00775000 | 2024-05-10 12:27PM EDT | 775.00 | 0.63 | 0.56 | 0.64 | +0.06 | +10.53% | 1 | 16 | 14.50% |
| SPY251219C00780000 | 2024-05-10 2:29PM EDT | 780.00 | 0.53 | 0.52 | 0.59 | -0.01 | -1.85% | 3 | 50 | 14.53% |
| SPY251219C00785000 | 2024-05-10 10:03AM EDT | 785.00 | 0.56 | 0.49 | 0.55 | +0.03 | +5.66% | 5 | 53 | 14.58% |
Putsfor19 December 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY251219P00150000 | 2024-05-10 3:40PM EDT | 150.00 | 0.49 | 0.47 | 0.49 | +0.01 | +2.08% | 123 | 21,377 | 42.14% |
| SPY251219P00155000 | 2024-05-03 2:14PM EDT | 155.00 | 0.54 | 0.51 | 0.58 | 0.00 | - | 16 | 190 | 41.99% |
| SPY251219P00160000 | 2024-04-19 12:30PM EDT | 160.00 | 0.81 | 0.54 | 0.62 | 0.00 | - | 10 | 512 | 41.31% |
| SPY251219P00165000 | 2024-05-02 1:33PM EDT | 165.00 | 0.65 | 0.58 | 0.66 | 0.00 | - | 52 | 62 | 40.63% |
| SPY251219P00170000 | 2024-04-04 2:32PM EDT | 170.00 | 0.86 | 0.65 | 0.71 | 0.00 | - | 1 | 23 | 40.02% |
| SPY251219P00175000 | 2024-05-03 10:51AM EDT | 175.00 | 0.76 | 0.66 | 0.74 | 0.00 | - | 1 | 128 | 39.26% |
| SPY251219P00180000 | 2024-05-07 10:28AM EDT | 180.00 | 0.70 | 0.71 | 0.79 | 0.00 | - | 1 | 352 | 38.66% |
| SPY251219P00185000 | 2024-04-24 1:14PM EDT | 185.00 | 0.93 | 0.75 | 0.84 | 0.00 | - | 10 | 48 | 38.06% |
| SPY251219P00190000 | 2024-05-06 3:59PM EDT | 190.00 | 0.85 | 0.80 | 0.88 | 0.00 | - | 4 | 36 | 37.39% |
| SPY251219P00195000 | 2024-04-30 11:52AM EDT | 195.00 | 0.98 | 0.85 | 0.93 | 0.00 | - | 5 | 44 | 36.78% |
| SPY251219P00200000 | 2024-05-10 1:40PM EDT | 200.00 | 0.91 | 0.90 | 0.99 | -0.03 | -3.19% | 20 | 4,503 | 36.24% |
| SPY251219P00205000 | 2024-05-02 12:48PM EDT | 205.00 | 1.09 | 0.96 | 1.04 | 0.00 | - | 1 | 204 | 35.63% |
| SPY251219P00210000 | 2024-04-08 2:35PM EDT | 210.00 | 1.31 | 1.01 | 1.07 | 0.00 | - | 1 | 14 | 34.94% |
| SPY251219P00215000 | 2024-04-30 11:34AM EDT | 215.00 | 1.26 | 1.07 | 1.15 | 0.00 | - | 10 | 91 | 34.49% |
| SPY251219P00220000 | 2024-05-02 12:40PM EDT | 220.00 | 1.31 | 1.13 | 1.22 | 0.00 | - | 1 | 349 | 33.97% |
| SPY251219P00225000 | 2024-04-29 9:51AM EDT | 225.00 | 1.37 | 1.19 | 1.28 | 0.00 | - | 15 | 532 | 33.42% |
| SPY251219P00230000 | 2024-05-08 4:14PM EDT | 230.00 | 1.30 | 1.26 | 1.35 | 0.00 | - | 40 | 87 | 32.90% |
| SPY251219P00235000 | 2024-05-02 12:01PM EDT | 235.00 | 1.56 | 1.33 | 1.42 | 0.00 | - | 50 | 314 | 32.38% |
| SPY251219P00240000 | 2024-05-09 10:53AM EDT | 240.00 | 1.42 | 1.40 | 1.49 | 0.00 | - | 2 | 102 | 31.86% |
| SPY251219P00245000 | 2024-04-30 11:34AM EDT | 245.00 | 1.71 | 1.47 | 1.50 | 0.00 | - | 10 | 40 | 31.13% |
| SPY251219P00250000 | 2024-05-09 3:32PM EDT | 250.00 | 1.56 | 1.54 | 1.58 | -0.01 | -0.64% | 2 | 607 | 30.65% |
| SPY251219P00255000 | 2024-01-03 11:50AM EDT | 255.00 | 3.60 | 2.41 | 2.93 | 0.00 | - | 2 | 65 | 33.51% |
| SPY251219P00260000 | 2024-05-10 10:43AM EDT | 260.00 | 1.72 | 1.73 | 1.82 | -0.26 | -13.13% | 1 | 128 | 29.91% |
| SPY251219P00265000 | 2024-01-18 10:47AM EDT | 265.00 | 3.50 | 2.61 | 2.96 | 0.00 | - | 2 | 44 | 31.99% |
| SPY251219P00270000 | 2024-05-09 4:09PM EDT | 270.00 | 1.93 | 1.92 | 2.01 | 0.00 | - | 3 | 685 | 28.98% |
| SPY251219P00275000 | 2024-05-08 9:50AM EDT | 275.00 | 2.10 | 2.02 | 2.12 | 0.00 | - | 2 | 319 | 28.55% |
| SPY251219P00280000 | 2024-05-10 9:40AM EDT | 280.00 | 2.17 | 2.13 | 2.17 | -0.39 | -15.23% | 10 | 1,071 | 27.96% |
| SPY251219P00285000 | 2024-05-09 3:04PM EDT | 285.00 | 2.32 | 2.25 | 2.35 | 0.00 | - | 4 | 344 | 27.68% |
| SPY251219P00290000 | 2024-05-10 3:18PM EDT | 290.00 | 2.44 | 2.37 | 2.47 | -0.05 | -2.01% | 5 | 348 | 27.25% |
| SPY251219P00295000 | 2024-05-10 3:59PM EDT | 295.00 | 2.53 | 2.49 | 2.60 | -0.01 | -0.39% | 10 | 2,511 | 26.83% |
| SPY251219P00300000 | 2024-05-10 2:28PM EDT | 300.00 | 2.67 | 2.61 | 2.73 | +0.02 | +0.75% | 23 | 4,124 | 26.41% |
| SPY251219P00305000 | 2024-05-08 2:58PM EDT | 305.00 | 2.86 | 2.77 | 2.88 | 0.00 | - | 1 | 797 | 26.01% |
| SPY251219P00310000 | 2024-05-08 2:40PM EDT | 310.00 | 3.02 | 2.92 | 3.03 | 0.00 | - | 1 | 812 | 25.61% |
| SPY251219P00315000 | 2024-05-10 2:49PM EDT | 315.00 | 3.17 | 3.08 | 3.19 | -0.06 | -1.86% | 3 | 790 | 25.22% |
| SPY251219P00320000 | 2024-05-09 4:09PM EDT | 320.00 | 3.30 | 3.25 | 3.37 | 0.00 | - | 3 | 2,156 | 24.85% |
| SPY251219P00325000 | 2024-05-10 3:59PM EDT | 325.00 | 3.50 | 3.42 | 3.54 | -0.35 | -9.09% | 10 | 1,028 | 24.45% |
| SPY251219P00330000 | 2024-05-07 11:07AM EDT | 330.00 | 3.79 | 3.60 | 3.73 | 0.00 | - | 2 | 2,027 | 24.07% |
| SPY251219P00335000 | 2024-05-10 11:51AM EDT | 335.00 | 3.89 | 3.80 | 3.93 | -0.35 | -8.25% | 1 | 882 | 23.70% |
| SPY251219P00340000 | 2024-05-10 10:37AM EDT | 340.00 | 4.11 | 4.01 | 4.14 | -0.79 | -16.12% | 31 | 1,650 | 23.33% |
| SPY251219P00345000 | 2024-05-10 10:19AM EDT | 345.00 | 4.32 | 4.23 | 4.36 | -0.42 | -8.86% | 5 | 1,520 | 22.96% |
| SPY251219P00350000 | 2024-05-09 2:27PM EDT | 350.00 | 4.57 | 4.45 | 4.58 | 0.00 | - | 150 | 2,220 | 22.58% |
| SPY251219P00355000 | 2024-05-02 1:52PM EDT | 355.00 | 5.70 | 4.71 | 4.85 | 0.00 | - | 1 | 3,485 | 22.25% |
| SPY251219P00360000 | 2024-05-10 3:31PM EDT | 360.00 | 5.02 | 4.97 | 5.12 | -0.18 | -3.46% | 6 | 5,528 | 21.91% |
| SPY251219P00365000 | 2024-05-09 10:38AM EDT | 365.00 | 5.41 | 5.25 | 5.40 | 0.00 | - | 1 | 2,516 | 21.56% |
| SPY251219P00370000 | 2024-05-08 3:43PM EDT | 370.00 | 5.83 | 5.55 | 5.70 | 0.00 | - | 2 | 1,502 | 21.22% |
| SPY251219P00375000 | 2024-05-08 2:42PM EDT | 375.00 | 6.08 | 5.86 | 6.01 | 0.00 | - | 108 | 3,125 | 20.88% |
| SPY251219P00380000 | 2024-05-08 3:45PM EDT | 380.00 | 6.54 | 6.19 | 6.35 | 0.00 | - | 7 | 2,390 | 20.55% |
| SPY251219P00385000 | 2024-05-09 3:01PM EDT | 385.00 | 6.58 | 6.54 | 6.70 | -0.14 | -2.08% | 1 | 1,066 | 20.22% |
| SPY251219P00390000 | 2024-05-10 9:40AM EDT | 390.00 | 7.03 | 6.91 | 7.08 | -0.17 | -2.36% | 11 | 6,619 | 19.89% |
| SPY251219P00395000 | 2024-05-08 3:40PM EDT | 395.00 | 7.61 | 7.31 | 7.48 | 0.00 | - | 9 | 1,146 | 19.57% |
| SPY251219P00400000 | 2024-05-10 10:10AM EDT | 400.00 | 7.77 | 7.77 | 7.90 | -0.18 | -2.26% | 4 | 10,409 | 19.25% |
| SPY251219P00405000 | 2024-05-09 3:41PM EDT | 405.00 | 8.36 | 8.18 | 8.37 | 0.00 | - | 4 | 956 | 18.94% |
| SPY251219P00410000 | 2024-05-10 2:07PM EDT | 410.00 | 8.80 | 8.65 | 8.84 | -0.44 | -4.76% | 40 | 1,340 | 18.63% |
| SPY251219P00415000 | 2024-04-25 3:17PM EDT | 415.00 | 9.11 | 9.16 | 9.35 | -2.57 | -22.00% | 5 | 983 | 18.32% |
| SPY251219P00420000 | 2024-05-10 1:14PM EDT | 420.00 | 9.80 | 9.38 | 10.19 | -0.05 | -0.51% | 1 | 3,875 | 18.21% |
| SPY251219P00425000 | 2024-05-10 2:01PM EDT | 425.00 | 10.18 | 10.10 | 10.61 | -1.52 | -12.99% | 2 | 5,391 | 17.80% |
| SPY251219P00430000 | 2024-05-10 10:01AM EDT | 430.00 | 10.85 | 10.69 | 11.23 | -0.64 | -5.57% | 1 | 997 | 17.50% |
| SPY251219P00435000 | 2024-05-09 3:25PM EDT | 435.00 | 11.75 | 11.33 | 11.88 | 0.00 | - | 4 | 760 | 17.19% |
| SPY251219P00440000 | 2024-05-10 12:39PM EDT | 440.00 | 12.27 | 12.00 | 12.56 | -0.18 | -1.45% | 51 | 1,981 | 16.89% |
| SPY251219P00445000 | 2024-05-09 3:25PM EDT | 445.00 | 13.18 | 12.71 | 13.29 | 0.00 | - | 3 | 818 | 16.59% |
| SPY251219P00450000 | 2024-05-10 1:03PM EDT | 450.00 | 13.86 | 13.47 | 14.05 | -0.54 | -3.75% | 7 | 8,152 | 16.28% |
| SPY251219P00455000 | 2024-05-10 10:33AM EDT | 455.00 | 14.69 | 14.27 | 14.86 | 0.00 | - | 1 | 4,922 | 15.98% |
| SPY251219P00460000 | 2024-05-09 10:31AM EDT | 460.00 | 15.23 | 15.09 | 15.72 | -0.67 | -4.21% | 1 | 2,212 | 15.67% |
| SPY251219P00465000 | 2024-05-06 3:47PM EDT | 465.00 | 17.65 | 16.01 | 16.49 | 0.00 | - | 23 | 2,454 | 15.31% |
| SPY251219P00470000 | 2024-05-09 3:52PM EDT | 470.00 | 17.50 | 16.96 | 17.59 | 0.00 | - | 23 | 722 | 15.07% |
| SPY251219P00475000 | 2024-05-10 1:23PM EDT | 475.00 | 18.47 | 17.96 | 18.60 | -0.74 | -3.85% | 1 | 979 | 14.76% |
| SPY251219P00480000 | 2024-05-06 2:29PM EDT | 480.00 | 20.87 | 19.02 | 19.67 | 0.00 | - | 9 | 3,954 | 14.45% |
| SPY251219P00485000 | 2024-05-09 2:56PM EDT | 485.00 | 20.80 | 20.13 | 20.79 | 0.00 | - | 1 | 1,398 | 14.14% |
| SPY251219P00490000 | 2024-05-10 2:51PM EDT | 490.00 | 21.61 | 21.32 | 21.99 | -0.29 | -1.32% | 40 | 14,466 | 13.82% |
| SPY251219P00495000 | 2024-05-06 2:02PM EDT | 495.00 | 24.81 | 22.56 | 23.24 | 0.00 | - | 3 | 1,183 | 13.50% |
| SPY251219P00500000 | 2024-05-10 9:30AM EDT | 500.00 | 24.29 | 23.88 | 24.57 | -0.20 | -0.82% | 1 | 11,288 | 13.18% |
| SPY251219P00505000 | 2024-05-10 12:49PM EDT | 505.00 | 25.75 | 25.27 | 25.98 | -0.60 | -2.28% | 2 | 9,450 | 12.85% |
| SPY251219P00510000 | 2024-05-09 3:58PM EDT | 510.00 | 26.88 | 26.74 | 27.46 | -0.56 | -2.04% | 3 | 1,102 | 12.52% |
| SPY251219P00515000 | 2024-05-09 3:26PM EDT | 515.00 | 28.45 | 28.30 | 29.03 | -0.69 | -2.37% | 3 | 3,180 | 12.18% |
| SPY251219P00520000 | 2024-05-10 3:58PM EDT | 520.00 | 30.00 | 29.95 | 30.69 | -0.79 | -2.57% | 22 | 8,750 | 11.83% |
| SPY251219P00525000 | 2024-05-09 11:07AM EDT | 525.00 | 32.70 | 31.70 | 32.44 | 0.00 | - | 1 | 2,303 | 11.48% |
| SPY251219P00530000 | 2024-05-10 3:04PM EDT | 530.00 | 33.86 | 33.56 | 34.27 | -0.83 | -2.39% | 83 | 3,638 | 11.10% |
| SPY251219P00535000 | 2024-05-10 3:04PM EDT | 535.00 | 35.82 | 35.53 | 36.26 | -1.76 | -4.68% | 35 | 42 | 10.74% |
| SPY251219P00540000 | 2024-05-10 3:04PM EDT | 540.00 | 37.83 | 37.63 | 38.36 | -0.71 | -1.84% | 35 | 39 | 10.36% |
| SPY251219P00545000 | 2024-05-10 3:04PM EDT | 545.00 | 40.11 | 39.87 | 40.63 | -2.23 | -5.27% | 36 | 819 | 9.98% |
| SPY251219P00550000 | 2024-05-06 2:14PM EDT | 550.00 | 42.98 | 41.99 | 43.34 | -2.95 | -6.42% | 1 | 88 | 9.71% |
| SPY251219P00555000 | 2024-04-30 12:48PM EDT | 555.00 | 55.06 | 44.33 | 46.10 | 0.00 | - | 1 | 921 | 9.38% |
| SPY251219P00560000 | 2024-05-03 2:01PM EDT | 560.00 | 54.38 | 47.07 | 48.84 | 0.00 | - | 5 | 1,702 | 8.97% |
| SPY251219P00565000 | 2024-04-15 10:40AM EDT | 565.00 | 58.18 | 49.62 | 52.69 | 0.00 | - | 4 | 271 | 8.97% |
| SPY251219P00570000 | 2024-05-10 10:40AM EDT | 570.00 | 53.92 | 52.76 | 55.89 | -2.42 | -4.30% | 6 | 232 | 8.59% |
| SPY251219P00575000 | 2024-04-10 1:24PM EDT | 575.00 | 62.26 | 56.14 | 59.24 | 0.00 | - | 2 | 166 | 8.17% |
| SPY251219P00580000 | 2024-03-22 10:39AM EDT | 580.00 | 61.45 | 82.98 | 86.75 | 0.00 | - | 10 | 42 | 18.71% |
| SPY251219P00585000 | 2024-03-18 3:32PM EDT | 585.00 | 70.95 | 82.63 | 86.31 | 0.00 | - | 48 | 5 | 17.04% |
| SPY251219P00590000 | 2024-03-15 12:52PM EDT | 590.00 | 81.50 | 77.47 | 80.78 | 0.00 | - | 2 | 0 | 12.92% |
| SPY251219P00595000 | 2024-02-26 3:45PM EDT | 595.00 | 88.18 | 70.81 | 73.43 | 0.00 | - | 2 | 0 | 0.00% |
| SPY251219P00600000 | 2024-05-09 9:30AM EDT | 600.00 | 82.64 | 77.22 | 81.38 | 0.00 | - | 1 | 1 | 8.18% |
| SPY251219P00605000 | 2024-03-18 3:40PM EDT | 605.00 | 91.35 | 102.62 | 106.31 | 0.00 | - | 2 | 0 | 19.11% |
| SPY251219P00610000 | 2023-11-02 12:25PM EDT | 610.00 | 181.01 | 149.38 | 153.25 | 0.00 | - | 2 | 0 | 36.24% |
| SPY251219P00615000 | 2023-10-09 3:32PM EDT | 615.00 | 182.81 | 175.50 | 180.50 | 0.00 | - | 2 | 0 | 45.23% |
| SPY251219P00625000 | 2023-08-15 11:46AM EDT | 625.00 | 179.98 | 173.00 | 178.00 | 0.00 | - | 1 | 0 | 41.54% |
| SPY251219P00630000 | 2024-05-09 2:14PM EDT | 630.00 | 109.34 | 107.00 | 111.50 | 0.00 | - | 2 | 0 | 10.31% |
| SPY251219P00645000 | 2023-11-27 12:18PM EDT | 645.00 | 190.51 | 166.00 | 171.00 | 0.00 | - | - | 0 | 33.08% |
| SPY251219P00650000 | 2023-11-30 5:13PM EDT | 650.00 | 193.25 | 172.50 | 176.06 | 0.00 | - | 50 | 0 | 33.57% |
| SPY251219P00665000 | 2023-12-07 11:21AM EDT | 665.00 | 208.09 | 194.50 | 197.86 | 0.00 | - | 6 | 0 | 37.62% |
| SPY251219P00670000 | 2023-07-21 4:06PM EDT | 670.00 | 217.00 | 231.00 | 236.00 | 0.00 | - | 2 | 0 | 50.83% |
| SPY251219P00680000 | 2023-12-08 10:40AM EDT | 680.00 | 223.32 | 209.50 | 214.50 | 0.00 | - | 5 | 0 | 39.58% |
| SPY251219P00685000 | 2023-12-15 11:07AM EDT | 685.00 | 215.62 | 206.00 | 211.00 | 0.00 | - | 8 | 0 | 36.61% |
| SPY251219P00700000 | 2024-03-07 3:57PM EDT | 700.00 | 183.11 | 179.75 | 183.55 | 0.00 | - | - | 0 | 16.50% |
| SPY251219P00750000 | 2024-02-29 12:51PM EDT | 750.00 | 243.54 | 224.00 | 229.00 | 0.00 | - | - | 0 | 0.00% |
| SPY251219P00785000 | 2024-05-07 11:45AM EDT | 785.00 | 267.07 | 262.32 | 266.19 | 0.00 | - | - | 0 | 18.09% |
© 2024 Yahoo. All rights reserved.