Singapore markets closed
Straits Times Index
3,426.47 -3.98 (-0.12%) Nikkei
37,667.41 -202.10 (-0.53%) Hang Seng
17,021.31 +16.34 (+0.10%) FTSE 100
8,285.71 +99.36 (+1.21%) Bitcoin USD
68,128.58 +1,151.29 (+1.72%) CMC Crypto 200
1,380.37 +49.77 (+3.74%)
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:
Callsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY260116C00210000 | 2024-07-26 3:07PM EDT | 210.00 | 340.96 | 341.22 | 344.98 | -1.04 | -0.30% | 1 | 85 | 56.90% |
| SPY260116C00215000 | 2023-12-14 1:30PM EDT | 215.00 | 267.50 | 267.84 | 272.50 | 0.00 | - | 1 | 11 | 0.00% |
| SPY260116C00220000 | 2024-06-07 12:17PM EDT | 220.00 | 325.00 | 342.00 | 347.00 | 0.00 | - | 1 | 2 | 69.58% |
| SPY260116C00225000 | 2024-02-21 2:13PM EDT | 225.00 | 281.02 | 305.71 | 310.50 | 0.00 | - | 4 | 5 | 0.00% |
| SPY260116C00230000 | 2024-01-17 2:48PM EDT | 230.00 | 252.00 | 278.01 | 282.50 | 0.00 | - | 3 | 30 | 0.00% |
| SPY260116C00235000 | 2024-01-04 3:24PM EDT | 235.00 | 246.48 | 267.50 | 272.50 | 0.00 | - | 2 | 9 | 0.00% |
| SPY260116C00240000 | 2024-01-08 4:47PM EDT | 240.00 | 247.00 | 267.00 | 272.00 | 0.00 | - | 7 | 9 | 0.00% |
| SPY260116C00245000 | 2024-01-31 4:02PM EDT | 245.00 | 253.00 | 277.00 | 282.00 | 0.00 | - | 5 | 6 | 0.00% |
| SPY260116C00250000 | 2024-07-09 10:52AM EDT | 250.00 | 321.49 | 304.26 | 308.02 | 0.00 | - | 3 | 42 | 51.78% |
| SPY260116C00255000 | 2024-07-15 2:19PM EDT | 255.00 | 318.04 | 299.65 | 303.41 | 0.00 | - | 1 | 28 | 51.15% |
| SPY260116C00260000 | 2024-07-17 10:15AM EDT | 260.00 | 309.73 | 295.05 | 298.81 | 0.00 | - | 1 | 4 | 50.53% |
| SPY260116C00270000 | 2024-07-02 9:40AM EDT | 270.00 | 289.49 | 285.85 | 289.62 | 0.00 | - | 3 | 4 | 51.34% |
| SPY260116C00275000 | 2024-03-04 3:26PM EDT | 275.00 | 253.00 | 259.50 | 264.50 | 0.00 | - | 1 | 7 | 0.00% |
| SPY260116C00280000 | 2024-07-15 2:19PM EDT | 280.00 | 295.60 | 276.68 | 280.44 | 0.00 | - | 1 | 13 | 50.00% |
| SPY260116C00285000 | 2023-12-26 12:54PM EDT | 285.00 | 206.00 | 217.00 | 222.00 | 0.00 | - | 1 | 1 | 0.00% |
| SPY260116C00290000 | 2024-01-26 3:52PM EDT | 290.00 | 216.50 | 232.50 | 237.50 | 0.00 | - | 1 | 115 | 0.00% |
| SPY260116C00295000 | 2024-03-15 9:49AM EDT | 295.00 | 235.01 | 234.00 | 238.95 | 0.00 | - | 4 | 2 | 0.00% |
| SPY260116C00300000 | 2024-07-26 2:01PM EDT | 300.00 | 260.57 | 258.38 | 262.15 | -12.51 | -4.58% | 1 | 83 | 47.40% |
| SPY260116C00305000 | 2024-01-24 4:14PM EDT | 305.00 | 201.20 | 219.50 | 224.50 | 0.00 | - | 1 | 3 | 0.00% |
| SPY260116C00310000 | 2024-03-05 12:24PM EDT | 310.00 | 219.00 | 228.00 | 232.92 | 0.00 | - | 6 | 9 | 0.00% |
| SPY260116C00315000 | 2024-04-09 1:53PM EDT | 315.00 | 223.70 | 223.13 | 226.81 | 0.00 | - | 2 | 10 | 0.00% |
| SPY260116C00320000 | 2024-07-19 11:36AM EDT | 320.00 | 247.90 | 240.19 | 243.94 | 0.00 | - | 1 | 59 | 44.89% |
| SPY260116C00325000 | 2024-06-07 11:31AM EDT | 325.00 | 230.01 | 246.76 | 250.61 | 0.00 | - | 1 | 43 | 51.34% |
| SPY260116C00330000 | 2024-07-19 1:28PM EDT | 330.00 | 237.67 | 231.12 | 234.88 | 0.00 | - | 1 | 5 | 43.68% |
| SPY260116C00335000 | 2024-03-07 10:43AM EDT | 335.00 | 200.61 | 205.50 | 210.50 | 0.00 | - | 2 | 32 | 20.45% |
| SPY260116C00340000 | 2024-03-22 3:45PM EDT | 340.00 | 206.21 | 179.50 | 184.00 | 0.00 | - | 1 | 7 | 0.00% |
| SPY260116C00345000 | 2024-03-27 10:31AM EDT | 345.00 | 200.00 | 187.50 | 192.50 | 0.00 | - | 2 | 4 | 0.00% |
| SPY260116C00350000 | 2024-07-23 9:30AM EDT | 350.00 | 227.50 | 213.11 | 216.87 | 0.00 | - | 1 | 181 | 41.31% |
| SPY260116C00355000 | 2024-06-11 2:31PM EDT | 355.00 | 203.60 | 221.46 | 225.14 | 0.00 | - | 1 | 8 | 49.19% |
| SPY260116C00360000 | 2024-07-12 3:57PM EDT | 360.00 | 221.60 | 204.16 | 207.92 | 0.00 | - | 2 | 16 | 40.16% |
| SPY260116C00365000 | 2024-07-09 9:48AM EDT | 365.00 | 213.50 | 199.71 | 203.47 | 0.00 | - | 1 | 17 | 39.60% |
| SPY260116C00370000 | 2024-07-16 3:16PM EDT | 370.00 | 216.99 | 195.31 | 199.03 | 0.00 | - | 1 | 73 | 39.04% |
| SPY260116C00375000 | 2024-07-19 3:29PM EDT | 375.00 | 198.55 | 190.85 | 194.60 | 0.00 | - | 9 | 181 | 38.49% |
| SPY260116C00380000 | 2024-07-25 3:35PM EDT | 380.00 | 187.01 | 186.46 | 190.18 | 0.00 | - | 1 | 13 | 37.93% |
| SPY260116C00385000 | 2024-03-20 3:27PM EDT | 385.00 | 166.93 | 142.00 | 147.00 | 0.00 | - | 5 | 36 | 0.00% |
| SPY260116C00390000 | 2024-05-15 1:32PM EDT | 390.00 | 166.97 | 177.02 | 180.83 | 0.00 | - | 5 | 19 | 36.51% |
| SPY260116C00395000 | 2024-06-20 11:14AM EDT | 395.00 | 181.57 | 177.98 | 181.83 | 0.00 | - | 3 | 43 | 39.13% |
| SPY260116C00400000 | 2024-07-25 2:30PM EDT | 400.00 | 170.60 | 168.96 | 172.69 | 0.00 | - | 1 | 139 | 35.80% |
| SPY260116C00405000 | 2024-07-08 10:20AM EDT | 405.00 | 178.00 | 164.64 | 168.36 | 0.00 | - | 1 | 61 | 35.28% |
| SPY260116C00410000 | 2024-07-25 10:11AM EDT | 410.00 | 156.79 | 160.33 | 164.06 | 0.00 | - | 1 | 171 | 34.78% |
| SPY260116C00415000 | 2024-07-25 2:14PM EDT | 415.00 | 157.59 | 156.05 | 159.78 | 0.00 | - | 2 | 103 | 34.27% |
| SPY260116C00420000 | 2024-07-25 10:55AM EDT | 420.00 | 151.75 | 151.79 | 155.52 | 0.00 | - | 8 | 92 | 33.77% |
| SPY260116C00425000 | 2024-07-25 11:11AM EDT | 425.00 | 148.00 | 147.55 | 151.28 | 0.00 | - | 2 | 103 | 33.28% |
| SPY260116C00430000 | 2024-07-25 10:54AM EDT | 430.00 | 143.80 | 143.36 | 147.07 | 0.00 | - | 1 | 70 | 32.79% |
| SPY260116C00435000 | 2024-07-16 9:59AM EDT | 435.00 | 158.87 | 139.15 | 142.89 | 0.00 | - | 4 | 37 | 32.31% |
| SPY260116C00440000 | 2024-07-24 9:38AM EDT | 440.00 | 140.18 | 135.01 | 138.73 | 0.00 | - | 1 | 731 | 31.84% |
| SPY260116C00445000 | 2024-07-23 12:57PM EDT | 445.00 | 142.30 | 130.88 | 134.61 | 0.00 | - | 1 | 43 | 31.37% |
| SPY260116C00450000 | 2024-07-24 1:17PM EDT | 450.00 | 130.00 | 126.79 | 130.50 | 0.00 | - | 2 | 132 | 30.90% |
| SPY260116C00455000 | 2024-07-19 11:02AM EDT | 455.00 | 131.55 | 122.74 | 126.44 | 0.00 | - | 4 | 77 | 30.45% |
| SPY260116C00460000 | 2024-07-24 10:02AM EDT | 460.00 | 124.81 | 118.71 | 122.43 | 0.00 | - | 1 | 221 | 30.00% |
| SPY260116C00465000 | 2024-07-17 10:39AM EDT | 465.00 | 130.50 | 114.72 | 118.44 | 0.00 | - | 1 | 52 | 29.56% |
| SPY260116C00470000 | 2024-07-19 10:04AM EDT | 470.00 | 121.00 | 110.76 | 114.48 | 0.00 | - | 1 | 144 | 29.12% |
| SPY260116C00475000 | 2024-07-25 10:22AM EDT | 475.00 | 105.28 | 106.85 | 110.57 | 0.00 | - | 2 | 395 | 28.69% |
| SPY260116C00480000 | 2024-07-23 10:45AM EDT | 480.00 | 114.50 | 102.98 | 106.69 | 0.00 | - | 2 | 1,093 | 28.26% |
| SPY260116C00485000 | 2024-07-18 2:35PM EDT | 485.00 | 108.50 | 99.14 | 102.86 | 0.00 | - | 1 | 3,028 | 27.84% |
| SPY260116C00490000 | 2024-07-26 1:33PM EDT | 490.00 | 100.00 | 95.40 | 99.07 | +1.32 | +1.34% | 1 | 400 | 27.43% |
| SPY260116C00495000 | 2024-07-25 10:00AM EDT | 495.00 | 90.42 | 91.70 | 95.33 | 0.00 | - | 1 | 197 | 27.02% |
| SPY260116C00500000 | 2024-07-26 2:01PM EDT | 500.00 | 90.43 | 88.05 | 91.64 | +3.85 | +4.45% | 2 | 1,438 | 26.62% |
| SPY260116C00505000 | 2024-07-17 9:30AM EDT | 505.00 | 97.19 | 84.43 | 87.99 | 0.00 | - | 2 | 663 | 26.22% |
| SPY260116C00510000 | 2024-07-26 2:32PM EDT | 510.00 | 82.54 | 80.87 | 84.39 | +0.38 | +0.46% | 7 | 374 | 25.82% |
| SPY260116C00515000 | 2024-07-26 2:50PM EDT | 515.00 | 78.95 | 77.35 | 80.83 | -6.82 | -7.95% | 4 | 369 | 25.42% |
| SPY260116C00520000 | 2024-07-26 12:22PM EDT | 520.00 | 76.35 | 73.88 | 77.32 | +3.30 | +4.52% | 3 | 1,840 | 25.03% |
| SPY260116C00525000 | 2024-07-26 2:57PM EDT | 525.00 | 71.32 | 70.46 | 73.87 | -0.42 | -0.59% | 2 | 585 | 24.64% |
| SPY260116C00530000 | 2024-07-24 2:47PM EDT | 530.00 | 68.87 | 68.00 | 70.47 | +2.35 | +3.53% | 2 | 870 | 24.26% |
| SPY260116C00535000 | 2024-07-25 9:57AM EDT | 535.00 | 64.69 | 63.86 | 66.95 | +1.69 | +2.68% | 2 | 2,533 | 23.81% |
| SPY260116C00540000 | 2024-07-25 10:55AM EDT | 540.00 | 61.84 | 60.60 | 63.67 | +0.87 | +1.43% | 1 | 2,276 | 23.43% |
| SPY260116C00545000 | 2024-07-26 3:20PM EDT | 545.00 | 58.50 | 57.39 | 60.54 | -0.94 | -1.58% | 6 | 2,605 | 23.09% |
| SPY260116C00550000 | 2024-07-26 3:31PM EDT | 550.00 | 55.30 | 54.26 | 57.26 | -1.10 | -1.95% | 3 | 4,453 | 22.67% |
| SPY260116C00555000 | 2024-07-26 3:18PM EDT | 555.00 | 52.17 | 51.21 | 54.28 | +2.09 | +4.17% | 140 | 2,249 | 22.35% |
| SPY260116C00560000 | 2024-07-26 1:27PM EDT | 560.00 | 51.05 | 48.20 | 51.21 | +3.05 | +6.35% | 6 | 764 | 21.97% |
| SPY260116C00565000 | 2024-07-24 3:21PM EDT | 565.00 | 44.46 | 45.30 | 47.96 | 0.00 | - | 6 | 215 | 21.49% |
| SPY260116C00570000 | 2024-07-26 11:02AM EDT | 570.00 | 43.62 | 42.46 | 45.06 | +1.05 | +2.47% | 15 | 568 | 21.12% |
| SPY260116C00575000 | 2024-07-26 9:41AM EDT | 575.00 | 41.07 | 39.71 | 42.24 | +0.50 | +1.23% | 9 | 344 | 20.76% |
| SPY260116C00580000 | 2024-07-25 3:46PM EDT | 580.00 | 37.05 | 37.68 | 38.73 | 0.00 | - | 9 | 605 | 20.11% |
| SPY260116C00585000 | 2024-07-26 12:40PM EDT | 585.00 | 36.50 | 35.10 | 36.14 | +1.04 | +2.93% | 2 | 248 | 19.77% |
| SPY260116C00590000 | 2024-07-25 3:49PM EDT | 590.00 | 32.05 | 32.48 | 33.64 | 0.00 | - | 1 | 312 | 19.45% |
| SPY260116C00595000 | 2024-07-26 10:02AM EDT | 595.00 | 30.80 | 30.41 | 31.25 | +0.23 | +0.75% | 11 | 402 | 19.13% |
| SPY260116C00600000 | 2024-07-26 3:42PM EDT | 600.00 | 27.96 | 28.13 | 28.95 | -0.73 | -2.54% | 16 | 1,453 | 18.82% |
| SPY260116C00605000 | 2024-07-24 2:46PM EDT | 605.00 | 26.30 | 25.65 | 26.76 | 0.00 | - | 5 | 387 | 18.52% |
| SPY260116C00610000 | 2024-07-26 3:38PM EDT | 610.00 | 23.60 | 23.82 | 24.68 | -0.58 | -2.40% | 36 | 371 | 18.23% |
| SPY260116C00615000 | 2024-07-24 12:54PM EDT | 615.00 | 23.12 | 21.86 | 22.71 | +0.69 | +3.08% | 8 | 416 | 17.95% |
| SPY260116C00620000 | 2024-07-26 4:12PM EDT | 620.00 | 20.12 | 19.98 | 20.85 | -0.68 | -3.27% | 3 | 341 | 17.68% |
| SPY260116C00625000 | 2024-07-26 11:20AM EDT | 625.00 | 18.30 | 18.30 | 19.10 | -1.04 | -5.38% | 3 | 736 | 17.42% |
| SPY260116C00630000 | 2024-07-24 11:18AM EDT | 630.00 | 17.50 | 16.70 | 17.45 | 0.00 | - | 1 | 319 | 17.18% |
| SPY260116C00635000 | 2024-07-25 3:55PM EDT | 635.00 | 14.18 | 14.99 | 15.92 | 0.00 | - | 8 | 34 | 16.94% |
| SPY260116C00640000 | 2024-07-25 3:55PM EDT | 640.00 | 12.80 | 13.61 | 14.50 | 0.00 | - | 2 | 272 | 16.72% |
| SPY260116C00645000 | 2024-07-26 3:12PM EDT | 645.00 | 12.72 | 12.19 | 13.18 | -0.25 | -1.93% | 1 | 108 | 16.51% |
| SPY260116C00650000 | 2024-07-26 11:18AM EDT | 650.00 | 11.33 | 10.99 | 11.96 | -0.54 | -4.55% | 3 | 534 | 16.32% |
| SPY260116C00655000 | 2024-07-25 10:25AM EDT | 655.00 | 9.74 | 9.89 | 10.84 | 0.00 | - | 1 | 298 | 16.13% |
| SPY260116C00660000 | 2024-07-26 3:52PM EDT | 660.00 | 9.19 | 8.87 | 9.81 | -0.05 | -0.54% | 13 | 0 | 15.96% |
| SPY260116C00665000 | 2024-07-26 3:17PM EDT | 665.00 | 8.46 | 7.95 | 8.87 | +0.16 | +1.93% | 13 | 0 | 15.80% |
| SPY260116C00670000 | 2024-07-26 3:17PM EDT | 670.00 | 7.60 | 7.21 | 7.88 | +0.13 | +1.74% | 13 | 0 | 15.57% |
| SPY260116C00675000 | 2024-07-26 3:17PM EDT | 675.00 | 6.85 | 6.60 | 7.11 | +0.13 | +1.93% | 14 | 0 | 15.44% |
| SPY260116C00680000 | 2024-07-26 3:17PM EDT | 680.00 | 6.13 | 5.70 | 6.50 | +0.73 | +13.52% | 15 | 0 | 15.37% |
| SPY260116C00685000 | 2024-07-15 3:17PM EDT | 685.00 | 8.89 | 5.14 | 5.74 | 0.00 | - | 10 | 0 | 15.17% |
| SPY260116C00690000 | 2024-07-22 10:01AM EDT | 690.00 | 5.90 | 4.59 | 5.28 | 0.00 | - | 1 | 67 | 15.15% |
| SPY260116C00695000 | 2024-07-24 2:01PM EDT | 695.00 | 4.51 | 4.04 | 4.75 | 0.00 | - | 1 | 222 | 15.05% |
| SPY260116C00700000 | 2024-07-25 3:39PM EDT | 700.00 | 3.77 | 3.78 | 3.93 | +0.07 | +1.89% | 1 | 0 | 14.66% |
| SPY260116C00705000 | 2024-07-24 9:44AM EDT | 705.00 | 3.95 | 3.37 | 3.51 | 0.00 | - | 1 | 0 | 14.56% |
| SPY260116C00710000 | 2024-07-25 9:30AM EDT | 710.00 | 3.00 | 3.00 | 3.14 | 0.00 | - | 9 | 0 | 14.48% |
| SPY260116C00715000 | 2024-07-22 1:46PM EDT | 715.00 | 3.60 | 2.67 | 2.81 | 0.00 | - | 399 | 3,725 | 14.41% |
| SPY260116C00720000 | 2024-07-22 1:45PM EDT | 720.00 | 3.21 | 2.39 | 2.52 | 0.00 | - | 401 | 0 | 14.35% |
| SPY260116C00725000 | 2024-07-24 10:47AM EDT | 725.00 | 2.40 | 2.13 | 2.28 | 0.00 | - | 1 | 722 | 14.32% |
| SPY260116C00730000 | 2024-07-25 11:17AM EDT | 730.00 | 2.02 | 1.90 | 2.04 | 0.00 | - | 1 | 582 | 14.27% |
| SPY260116C00735000 | 2024-07-02 10:29AM EDT | 735.00 | 1.81 | 1.70 | 1.84 | 0.00 | - | 2 | 6 | 14.24% |
| SPY260116C00740000 | 2024-07-18 10:32AM EDT | 740.00 | 2.52 | 1.52 | 1.67 | 0.00 | - | 1 | 0 | 14.23% |
| SPY260116C00745000 | 2024-07-11 2:48PM EDT | 745.00 | 2.10 | 1.37 | 1.50 | 0.00 | - | 2 | 0 | 14.20% |
| SPY260116C00750000 | 2024-07-24 3:39PM EDT | 750.00 | 1.29 | 1.23 | 1.38 | 0.00 | - | 15 | 120 | 14.23% |
| SPY260116C00755000 | 2024-07-25 9:30AM EDT | 755.00 | 1.15 | 1.10 | 1.25 | 0.00 | - | 3 | 18 | 14.22% |
| SPY260116C00760000 | 2024-07-25 3:54PM EDT | 760.00 | 1.00 | 0.99 | 1.14 | 0.00 | - | 10 | 0 | 14.23% |
| SPY260116C00765000 | 2024-07-24 3:57PM EDT | 765.00 | 0.92 | 0.90 | 1.03 | -0.05 | -5.15% | 10 | 0 | 14.22% |
| SPY260116C00770000 | 2024-07-12 1:58PM EDT | 770.00 | 1.39 | 0.81 | 0.95 | 0.00 | - | 5 | 0 | 14.26% |
| SPY260116C00775000 | 2024-07-24 12:31PM EDT | 775.00 | 0.86 | 0.74 | 0.87 | 0.00 | - | 1 | 0 | 14.28% |
| SPY260116C00780000 | 2024-07-26 3:32PM EDT | 780.00 | 0.80 | 0.67 | 0.81 | +0.09 | +12.68% | 126 | 193 | 14.33% |
| SPY260116C00785000 | 2024-07-17 9:30AM EDT | 785.00 | 1.06 | 0.61 | 0.74 | 0.00 | - | 1 | 52 | 14.35% |
| SPY260116C00790000 | 2024-07-25 1:51PM EDT | 790.00 | 0.58 | 0.55 | 0.69 | 0.00 | - | 1 | 0 | 14.41% |
| SPY260116C00795000 | 2024-07-16 11:22AM EDT | 795.00 | 0.99 | 0.51 | 0.64 | 0.00 | - | 1 | 0 | 14.45% |
| SPY260116C00800000 | 2024-07-25 11:01AM EDT | 800.00 | 0.56 | 0.47 | 0.60 | 0.00 | - | 1 | 285 | 14.52% |
| SPY260116C00805000 | 2024-07-25 11:01AM EDT | 805.00 | 0.51 | 0.43 | 0.56 | 0.00 | - | 1 | 0 | 14.58% |
| SPY260116C00810000 | 2024-07-26 1:37PM EDT | 810.00 | 0.42 | 0.39 | 0.53 | -0.06 | -12.50% | 1 | 7 | 14.66% |
| SPY260116C00815000 | 2024-07-25 12:13PM EDT | 815.00 | 0.48 | 0.36 | 0.49 | 0.00 | - | 500 | 0 | 14.70% |
| SPY260116C00820000 | 2024-07-24 11:43AM EDT | 820.00 | 0.40 | 0.33 | 0.46 | 0.00 | - | 1 | 79 | 14.76% |
| SPY260116C00825000 | 2024-07-24 2:35PM EDT | 825.00 | 0.37 | 0.30 | 0.44 | 0.00 | - | 1 | 8 | 14.86% |
| SPY260116C00830000 | 2024-07-24 12:26PM EDT | 830.00 | 0.34 | 0.28 | 0.36 | 0.00 | - | 2 | 0 | 14.66% |
| SPY260116C00835000 | 2024-07-25 3:32PM EDT | 835.00 | 0.39 | 0.26 | 0.39 | 0.00 | - | - | - | 14.99% |
| SPY260116C00840000 | 2024-07-26 3:53PM EDT | 840.00 | 0.36 | 0.24 | 0.37 | +0.03 | +9.09% | 5 | 0 | 15.06% |
Putsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY260116P00210000 | 2024-07-26 3:07PM EDT | 210.00 | 0.96 | 0.87 | 1.01 | -0.06 | -5.88% | 3 | 1,666 | 37.55% |
| SPY260116P00215000 | 2024-05-29 10:42AM EDT | 215.00 | 1.17 | 0.95 | 1.03 | 0.00 | - | 1 | 41 | 36.79% |
| SPY260116P00220000 | 2024-07-25 1:58PM EDT | 220.00 | 1.03 | 0.99 | 1.12 | 0.00 | - | 2 | 136 | 36.41% |
| SPY260116P00225000 | 2024-07-25 10:06AM EDT | 225.00 | 1.09 | 1.04 | 1.18 | -0.11 | -9.17% | 1 | 758 | 35.86% |
| SPY260116P00230000 | 2024-07-26 11:29AM EDT | 230.00 | 1.17 | 1.11 | 1.22 | -0.01 | -0.85% | 3 | 573 | 35.23% |
| SPY260116P00235000 | 2024-07-22 11:30AM EDT | 235.00 | 1.16 | 1.17 | 1.31 | 0.00 | - | 1 | 190 | 34.82% |
| SPY260116P00240000 | 2024-07-23 11:31AM EDT | 240.00 | 1.16 | 1.24 | 1.38 | 0.00 | - | 3 | 32 | 34.30% |
| SPY260116P00245000 | 2024-07-22 4:07PM EDT | 245.00 | 1.27 | 1.31 | 1.45 | 0.00 | - | 1 | 192 | 33.79% |
| SPY260116P00250000 | 2024-07-17 10:24AM EDT | 250.00 | 1.30 | 1.38 | 1.53 | 0.00 | - | 1 | 1,380 | 33.31% |
| SPY260116P00255000 | 2024-07-09 2:37PM EDT | 255.00 | 1.33 | 1.46 | 1.61 | 0.00 | - | 3 | 28 | 32.83% |
| SPY260116P00260000 | 2024-07-25 2:47PM EDT | 260.00 | 1.70 | 1.54 | 1.69 | 0.00 | - | 6 | 92 | 32.34% |
| SPY260116P00265000 | 2024-07-12 3:09PM EDT | 265.00 | 1.50 | 1.63 | 1.78 | 0.00 | - | 1 | 7 | 31.87% |
| SPY260116P00270000 | 2024-07-18 11:12AM EDT | 270.00 | 1.78 | 1.72 | 1.87 | 0.00 | - | 2 | 287 | 31.40% |
| SPY260116P00275000 | 2024-07-09 1:51PM EDT | 275.00 | 1.63 | 1.81 | 1.96 | 0.00 | - | 2 | 191 | 30.93% |
| SPY260116P00280000 | 2024-07-11 3:30PM EDT | 280.00 | 1.78 | 1.91 | 2.06 | 0.00 | - | 2 | 161 | 30.48% |
| SPY260116P00285000 | 2024-07-22 4:12PM EDT | 285.00 | 1.94 | 2.01 | 2.16 | 0.00 | - | 2 | 123 | 30.02% |
| SPY260116P00290000 | 2024-07-24 2:37PM EDT | 290.00 | 2.34 | 2.12 | 2.27 | 0.00 | - | 2 | 151 | 29.59% |
| SPY260116P00295000 | 2024-07-22 4:09PM EDT | 295.00 | 2.16 | 2.23 | 2.39 | 0.00 | - | 4 | 12 | 29.17% |
| SPY260116P00300000 | 2024-07-26 10:53AM EDT | 300.00 | 2.60 | 2.35 | 2.50 | -0.05 | -1.89% | 30 | 2,437 | 28.72% |
| SPY260116P00305000 | 2024-07-19 12:26PM EDT | 305.00 | 2.67 | 2.47 | 2.63 | 0.00 | - | 39 | 222 | 28.31% |
| SPY260116P00310000 | 2024-07-19 12:48PM EDT | 310.00 | 2.84 | 2.61 | 2.76 | 0.00 | - | 37 | 189 | 27.89% |
| SPY260116P00315000 | 2024-07-19 9:44AM EDT | 315.00 | 2.89 | 2.75 | 2.89 | 0.00 | - | 21 | 114 | 27.46% |
| SPY260116P00320000 | 2024-07-19 9:42AM EDT | 320.00 | 3.01 | 2.88 | 3.04 | 0.00 | - | 25 | 390 | 27.07% |
| SPY260116P00325000 | 2024-07-26 1:28PM EDT | 325.00 | 3.13 | 3.03 | 3.19 | -0.37 | -10.57% | 1 | 1,709 | 26.66% |
| SPY260116P00330000 | 2024-07-18 12:24PM EDT | 330.00 | 3.37 | 3.19 | 3.35 | 0.00 | - | 2,000 | 2,469 | 26.27% |
| SPY260116P00335000 | 2024-07-15 1:39PM EDT | 335.00 | 3.01 | 3.37 | 3.51 | 0.00 | - | 4 | 586 | 25.86% |
| SPY260116P00340000 | 2024-07-17 3:05PM EDT | 340.00 | 3.38 | 3.55 | 3.70 | 0.00 | - | 1 | 593 | 25.50% |
| SPY260116P00345000 | 2024-07-26 10:05AM EDT | 345.00 | 3.98 | 3.73 | 3.88 | +0.72 | +22.09% | 1 | 220 | 25.11% |
| SPY260116P00350000 | 2024-07-25 3:34PM EDT | 350.00 | 4.18 | 3.93 | 4.07 | -0.07 | -1.65% | 279 | 626 | 24.72% |
| SPY260116P00355000 | 2024-06-18 10:14AM EDT | 355.00 | 4.08 | 3.93 | 4.08 | 0.00 | - | 115 | 127 | 24.08% |
| SPY260116P00360000 | 2024-07-25 2:49PM EDT | 360.00 | 4.80 | 4.35 | 4.51 | 0.00 | - | 10 | 344 | 24.00% |
| SPY260116P00365000 | 2024-05-08 12:11PM EDT | 365.00 | 5.81 | 4.63 | 4.76 | 0.00 | - | 1 | 33 | 23.66% |
| SPY260116P00370000 | 2024-07-25 2:47PM EDT | 370.00 | 5.28 | 4.84 | 4.99 | 0.00 | - | 1 | 361 | 23.29% |
| SPY260116P00375000 | 2024-07-25 2:46PM EDT | 375.00 | 5.55 | 5.10 | 5.25 | 0.00 | - | 4 | 49 | 22.94% |
| SPY260116P00380000 | 2024-07-26 11:01AM EDT | 380.00 | 5.69 | 5.37 | 5.54 | -0.08 | -1.39% | 1 | 158 | 22.61% |
| SPY260116P00385000 | 2024-07-26 1:28PM EDT | 385.00 | 5.76 | 5.67 | 5.82 | -0.37 | -6.04% | 1 | 184 | 22.25% |
| SPY260116P00390000 | 2024-07-26 12:02PM EDT | 390.00 | 6.08 | 5.97 | 6.13 | +0.46 | +8.19% | 1 | 739 | 21.92% |
| SPY260116P00395000 | 2024-07-25 4:08PM EDT | 395.00 | 7.18 | 6.40 | 6.47 | 0.00 | - | 1 | 1,976 | 21.60% |
| SPY260116P00400000 | 2024-07-26 2:47PM EDT | 400.00 | 6.91 | 6.65 | 6.79 | -0.45 | -6.11% | 4 | 1,524 | 21.24% |
| SPY260116P00405000 | 2024-07-11 1:35PM EDT | 405.00 | 6.21 | 7.02 | 7.19 | 0.00 | - | 2 | 339 | 20.95% |
| SPY260116P00410000 | 2024-07-25 3:09PM EDT | 410.00 | 7.98 | 7.40 | 7.56 | -0.11 | -1.36% | 1 | 1,714 | 20.61% |
| SPY260116P00415000 | 2024-07-24 12:14PM EDT | 415.00 | 8.25 | 7.81 | 7.97 | 0.00 | - | 8 | 865 | 20.29% |
| SPY260116P00420000 | 2024-07-26 4:13PM EDT | 420.00 | 8.38 | 8.26 | 8.44 | -0.20 | -2.33% | 4 | 395 | 20.00% |
| SPY260116P00425000 | 2024-07-25 11:04AM EDT | 425.00 | 9.41 | 8.63 | 9.20 | 0.00 | - | 1 | 659 | 19.90% |
| SPY260116P00430000 | 2024-07-25 3:55PM EDT | 430.00 | 10.31 | 9.05 | 9.72 | 0.00 | - | 3 | 1,423 | 19.60% |
| SPY260116P00435000 | 2024-07-26 9:36AM EDT | 435.00 | 10.33 | 9.59 | 10.19 | -0.55 | -5.06% | 1 | 843 | 19.25% |
| SPY260116P00440000 | 2024-07-26 12:12PM EDT | 440.00 | 10.38 | 10.15 | 10.65 | -0.41 | -3.80% | 5 | 2,122 | 18.88% |
| SPY260116P00445000 | 2024-07-26 12:44PM EDT | 445.00 | 10.89 | 10.57 | 11.29 | -0.57 | -4.97% | 2 | 1,439 | 18.61% |
| SPY260116P00450000 | 2024-07-26 3:56PM EDT | 450.00 | 11.53 | 11.18 | 12.04 | -1.04 | -8.27% | 643 | 8,102 | 18.38% |
| SPY260116P00455000 | 2024-07-25 10:03AM EDT | 455.00 | 13.50 | 11.89 | 12.67 | 0.00 | - | 2 | 567 | 18.06% |
| SPY260116P00460000 | 2024-07-25 11:40AM EDT | 460.00 | 13.51 | 12.60 | 13.30 | 0.00 | - | 2 | 702 | 17.72% |
| SPY260116P00465000 | 2024-07-25 11:22AM EDT | 465.00 | 14.24 | 13.28 | 14.06 | +0.05 | +0.35% | 4 | 972 | 17.44% |
| SPY260116P00470000 | 2024-07-26 11:52AM EDT | 470.00 | 14.64 | 13.99 | 14.92 | -0.85 | -5.49% | 114 | 1,221 | 17.18% |
| SPY260116P00475000 | 2024-07-26 2:18PM EDT | 475.00 | 15.30 | 14.80 | 15.75 | -0.99 | -6.08% | 171 | 1,528 | 16.89% |
| SPY260116P00480000 | 2024-07-26 9:36AM EDT | 480.00 | 16.81 | 15.65 | 16.62 | -0.14 | -0.83% | 4 | 1,964 | 16.59% |
| SPY260116P00485000 | 2024-07-25 2:42PM EDT | 485.00 | 17.73 | 16.56 | 17.52 | 0.00 | - | 174 | 2,591 | 16.28% |
| SPY260116P00490000 | 2024-07-25 3:06PM EDT | 490.00 | 19.10 | 17.50 | 18.48 | 0.00 | - | 331 | 4,136 | 15.98% |
| SPY260116P00495000 | 2024-07-24 12:40PM EDT | 495.00 | 19.50 | 18.50 | 19.50 | 0.00 | - | 1 | 2,914 | 15.68% |
| SPY260116P00500000 | 2024-07-26 11:52AM EDT | 500.00 | 19.67 | 19.55 | 20.54 | -1.84 | -8.55% | 73 | 10,432 | 15.36% |
| SPY260116P00505000 | 2024-07-24 3:55PM EDT | 505.00 | 22.65 | 20.66 | 21.72 | 0.00 | - | 7 | 624 | 15.08% |
| SPY260116P00510000 | 2024-07-25 1:10PM EDT | 510.00 | 21.98 | 21.82 | 22.90 | 0.00 | - | 3 | 789 | 14.76% |
| SPY260116P00515000 | 2024-07-25 11:56AM EDT | 515.00 | 24.22 | 23.04 | 24.08 | 0.00 | - | 22 | 909 | 14.42% |
| SPY260116P00520000 | 2024-07-25 11:31AM EDT | 520.00 | 25.77 | 24.33 | 25.12 | 0.00 | - | 4 | 2,583 | 14.00% |
| SPY260116P00525000 | 2024-07-25 2:23PM EDT | 525.00 | 26.92 | 25.68 | 26.68 | 0.00 | - | 522 | 14,572 | 13.75% |
| SPY260116P00530000 | 2024-07-26 1:48PM EDT | 530.00 | 27.68 | 27.10 | 27.99 | -0.83 | -2.91% | 2 | 521 | 13.37% |
| SPY260116P00535000 | 2024-07-25 11:55AM EDT | 535.00 | 29.84 | 28.60 | 29.53 | 0.00 | - | 1 | 1,157 | 13.04% |
| SPY260116P00540000 | 2024-07-26 9:54AM EDT | 540.00 | 31.95 | 30.18 | 31.29 | +0.49 | +1.56% | 1 | 3,864 | 12.76% |
| SPY260116P00545000 | 2024-07-26 4:13PM EDT | 545.00 | 32.18 | 31.85 | 32.88 | +0.35 | +1.10% | 18 | 9,502 | 12.37% |
| SPY260116P00550000 | 2024-07-26 12:44PM EDT | 550.00 | 33.54 | 33.62 | 34.61 | -3.17 | -8.64% | 2 | 4,083 | 12.00% |
| SPY260116P00555000 | 2024-07-26 3:18PM EDT | 555.00 | 36.55 | 35.50 | 36.51 | -2.21 | -5.70% | 149 | 2,477 | 11.64% |
| SPY260116P00560000 | 2024-07-26 4:13PM EDT | 560.00 | 37.74 | 37.50 | 38.55 | -3.34 | -8.13% | 292 | 1,406 | 11.28% |
| SPY260116P00565000 | 2024-07-26 2:09PM EDT | 565.00 | 39.82 | 39.61 | 40.71 | -3.53 | -8.14% | 4 | 5,752 | 10.92% |
| SPY260116P00570000 | 2024-07-26 10:33AM EDT | 570.00 | 43.88 | 41.09 | 43.43 | -0.74 | -1.66% | 1 | 791 | 10.72% |
| SPY260116P00575000 | 2024-07-24 9:32AM EDT | 575.00 | 42.15 | 43.19 | 45.68 | 0.00 | - | 1 | 2,776 | 10.27% |
| SPY260116P00580000 | 2024-07-24 11:05AM EDT | 580.00 | 47.00 | 45.60 | 48.50 | 0.00 | - | 2 | 281 | 9.97% |
| SPY260116P00585000 | 2024-07-18 1:14PM EDT | 585.00 | 44.74 | 48.27 | 51.29 | 0.00 | - | 6 | 54 | 9.59% |
| SPY260116P00590000 | 2024-07-25 3:49PM EDT | 590.00 | 55.00 | 51.13 | 54.28 | 0.00 | - | 1 | 284 | 9.21% |
| SPY260116P00595000 | 2024-07-12 11:26AM EDT | 595.00 | 44.63 | 54.19 | 57.49 | 0.00 | - | 20 | 23 | 8.84% |
| SPY260116P00600000 | 2024-07-25 2:07PM EDT | 600.00 | 60.50 | 57.48 | 60.93 | 0.00 | - | 3 | 92 | 8.47% |
| SPY260116P00605000 | 2024-06-07 10:13AM EDT | 605.00 | 72.01 | 52.44 | 56.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPY260116P00610000 | 2024-07-25 9:43AM EDT | 610.00 | 69.20 | 64.82 | 68.54 | 0.00 | - | 10 | 10 | 7.80% |
| SPY260116P00615000 | 2024-07-11 11:03AM EDT | 615.00 | 58.67 | 68.99 | 72.70 | 0.00 | - | 10 | 0 | 7.51% |
| SPY260116P00620000 | 2024-07-16 2:48PM EDT | 620.00 | 59.20 | 73.64 | 77.42 | 0.00 | - | 2 | 3 | 7.61% |
| SPY260116P00625000 | 2024-03-15 3:56PM EDT | 625.00 | 114.93 | 111.65 | 116.50 | 0.00 | - | - | 0 | 24.44% |
| SPY260116P00630000 | 2024-07-24 3:58PM EDT | 630.00 | 89.00 | 83.00 | 87.74 | 0.00 | - | 1 | 1 | 8.61% |
| SPY260116P00640000 | 2024-07-08 1:13PM EDT | 640.00 | 86.00 | 93.00 | 97.83 | 0.00 | - | 1 | 4 | 9.37% |
| SPY260116P00650000 | 2024-06-24 2:57PM EDT | 650.00 | 105.71 | 105.50 | 110.50 | 0.00 | - | - | 0 | 12.23% |
| SPY260116P00660000 | 2023-12-26 1:34PM EDT | 660.00 | 184.98 | 170.00 | 175.00 | 0.00 | - | 1 | 0 | 37.27% |
| SPY260116P00670000 | 2023-11-20 1:31PM EDT | 670.00 | 216.04 | 200.00 | 204.78 | 0.00 | - | 1 | 0 | 45.84% |
| SPY260116P00680000 | 2024-06-20 12:10PM EDT | 680.00 | 133.85 | 129.64 | 133.48 | 0.00 | - | 3 | 0 | 0.00% |
| SPY260116P00685000 | 2024-05-01 1:59PM EDT | 685.00 | 184.02 | 155.00 | 160.00 | 0.00 | - | - | 0 | 22.95% |
| SPY260116P00700000 | 2024-07-10 3:44PM EDT | 700.00 | 139.50 | 153.00 | 157.85 | 0.00 | - | 18 | 0 | 13.09% |
| SPY260116P00705000 | 2024-06-18 9:54AM EDT | 705.00 | 159.75 | 144.50 | 149.47 | 0.00 | - | - | 0 | 0.00% |
| SPY260116P00710000 | 2024-01-18 4:44PM EDT | 710.00 | 233.53 | 208.50 | 213.50 | 0.00 | - | 3 | 0 | 37.32% |
| SPY260116P00740000 | 2024-03-20 10:32AM EDT | 740.00 | 223.71 | 242.50 | 247.50 | 0.00 | - | - | 0 | 41.37% |
| SPY260116P00775000 | 2024-03-19 12:06PM EDT | 775.00 | 261.70 | 273.00 | 278.00 | 0.00 | - | 2 | 0 | 42.16% |
| SPY260116P00780000 | 2024-05-01 1:59PM EDT | 780.00 | 278.97 | 250.00 | 255.00 | 0.00 | - | - | 0 | 29.70% |
© 2024 Yahoo. All rights reserved.