Singapore markets closed
Straits Times Index
3,280.10 -7.65 (-0.23%) Nikkei
37,934.76 +306.28 (+0.81%) Hang Seng
17,651.15 +366.61 (+2.12%) FTSE 100
8,139.83 +60.97 (+0.75%) Bitcoin USD
62,837.51 -778.58 (-1.22%) CMC Crypto 200
1,304.48 -92.06 (-6.59%)
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 | 2024-04-26 2:58PM EDT | 210.00 | 309.26 | 306.00 | 311.00 | +3.84 | +1.26% | 8 | 85 | 52.45% |
| SPY260116C00215000 | 2023-12-14 1:30PM EDT | 215.00 | 267.50 | 267.84 | 272.50 | 0.00 | - | 1 | 11 | 0.00% |
| SPY260116C00220000 | 2024-01-22 11:04AM EDT | 220.00 | 273.36 | 283.00 | 287.50 | 0.00 | - | 1 | 3 | 0.00% |
| SPY260116C00225000 | 2024-02-21 2:13PM EDT | 225.00 | 281.02 | 305.71 | 310.50 | 0.00 | - | 4 | 5 | 65.03% |
| SPY260116C00230000 | 2024-01-17 2:48PM EDT | 230.00 | 252.00 | 278.01 | 282.50 | 0.00 | - | 3 | 30 | 38.44% |
| 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 | 35.64% |
| SPY260116C00245000 | 2024-01-31 4:02PM EDT | 245.00 | 253.00 | 277.00 | 282.00 | 0.00 | - | 5 | 6 | 51.23% |
| SPY260116C00250000 | 2024-04-19 4:06PM EDT | 250.00 | 260.37 | 270.00 | 275.00 | 0.00 | - | 20 | 36 | 50.58% |
| SPY260116C00255000 | 2024-03-04 10:59AM EDT | 255.00 | 272.00 | 277.50 | 282.50 | 0.00 | - | 1 | 29 | 58.52% |
| SPY260116C00260000 | 2024-03-14 3:01PM EDT | 260.00 | 268.50 | 264.94 | 269.50 | 0.00 | - | 1 | 5 | 50.41% |
| SPY260116C00270000 | 2023-12-04 2:39PM EDT | 270.00 | 205.90 | 212.00 | 217.00 | 0.00 | - | - | 0 | 0.00% |
| SPY260116C00275000 | 2024-03-04 3:26PM EDT | 275.00 | 253.00 | 259.50 | 264.50 | 0.00 | - | 1 | 7 | 55.11% |
| SPY260116C00280000 | 2024-03-26 12:45PM EDT | 280.00 | 258.20 | 243.04 | 248.00 | 0.00 | - | 1 | 12 | 46.66% |
| 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 | 44.13% |
| SPY260116C00295000 | 2024-03-15 9:49AM EDT | 295.00 | 235.01 | 234.00 | 238.95 | 0.00 | - | 4 | 2 | 48.14% |
| SPY260116C00300000 | 2024-04-18 1:17PM EDT | 300.00 | 221.00 | 226.50 | 230.50 | 0.00 | - | 15 | 87 | 44.45% |
| SPY260116C00305000 | 2024-01-24 4:14PM EDT | 305.00 | 201.20 | 219.50 | 224.50 | 0.00 | - | 1 | 3 | 42.67% |
| SPY260116C00310000 | 2024-03-05 12:24PM EDT | 310.00 | 219.00 | 228.00 | 232.92 | 0.00 | - | 6 | 9 | 51.09% |
| SPY260116C00315000 | 2024-04-09 1:53PM EDT | 315.00 | 223.70 | 212.20 | 217.00 | 0.00 | - | 2 | 10 | 42.50% |
| SPY260116C00320000 | 2024-04-19 10:53AM EDT | 320.00 | 203.00 | 208.13 | 213.00 | 0.00 | - | 1 | 59 | 42.20% |
| SPY260116C00325000 | 2024-04-22 11:39AM EDT | 325.00 | 195.50 | 203.52 | 208.50 | 0.00 | - | 24 | 44 | 41.54% |
| SPY260116C00330000 | 2024-03-20 2:42PM EDT | 330.00 | 212.00 | 188.00 | 193.00 | 0.00 | - | 1 | 5 | 33.01% |
| SPY260116C00335000 | 2024-03-07 10:43AM EDT | 335.00 | 200.61 | 205.50 | 210.50 | 0.00 | - | 2 | 32 | 47.14% |
| SPY260116C00340000 | 2024-03-22 3:45PM EDT | 340.00 | 206.21 | 179.50 | 184.00 | 0.00 | - | 1 | 7 | 32.07% |
| SPY260116C00345000 | 2024-03-27 10:31AM EDT | 345.00 | 200.00 | 187.50 | 192.50 | 0.00 | - | 2 | 4 | 40.17% |
| SPY260116C00350000 | 2024-04-23 1:11PM EDT | 350.00 | 184.00 | 182.10 | 187.00 | +1.00 | +0.55% | 1 | 181 | 38.88% |
| SPY260116C00355000 | 2024-04-16 12:51PM EDT | 355.00 | 178.63 | 177.82 | 182.50 | 0.00 | - | 2 | 8 | 38.22% |
| SPY260116C00360000 | 2024-04-16 12:51PM EDT | 360.00 | 174.38 | 173.59 | 178.00 | 0.00 | - | 2 | 14 | 37.56% |
| SPY260116C00365000 | 2024-04-10 12:05PM EDT | 365.00 | 178.50 | 169.39 | 174.00 | 0.00 | - | 1 | 18 | 37.18% |
| SPY260116C00370000 | 2024-04-17 11:01AM EDT | 370.00 | 165.33 | 165.19 | 169.94 | 0.00 | - | 4 | 74 | 36.77% |
| SPY260116C00375000 | 2024-04-03 3:36PM EDT | 375.00 | 173.64 | 161.03 | 165.50 | 0.00 | - | 1 | 181 | 36.13% |
| SPY260116C00380000 | 2024-04-15 2:32PM EDT | 380.00 | 159.50 | 156.90 | 161.49 | 0.00 | - | 4 | 16 | 35.72% |
| SPY260116C00385000 | 2024-03-20 3:27PM EDT | 385.00 | 166.93 | 142.00 | 147.00 | 0.00 | - | 5 | 36 | 29.58% |
| SPY260116C00390000 | 2024-04-11 10:09AM EDT | 390.00 | 157.83 | 148.70 | 153.00 | 0.00 | - | 7 | 19 | 34.63% |
| SPY260116C00395000 | 2024-03-22 2:18PM EDT | 395.00 | 160.43 | 133.87 | 138.50 | 0.00 | - | 3 | 40 | 28.70% |
| SPY260116C00400000 | 2024-04-24 10:30AM EDT | 400.00 | 141.45 | 140.60 | 144.88 | 0.00 | - | 1 | 173 | 33.71% |
| SPY260116C00405000 | 2024-04-01 11:39AM EDT | 405.00 | 151.95 | 136.59 | 140.79 | 0.00 | - | 19 | 62 | 33.23% |
| SPY260116C00410000 | 2024-04-25 12:57PM EDT | 410.00 | 129.65 | 132.61 | 136.74 | 0.00 | - | 26 | 167 | 32.75% |
| SPY260116C00415000 | 2024-04-12 3:11PM EDT | 415.00 | 135.00 | 128.66 | 132.71 | 0.00 | - | 1 | 103 | 32.28% |
| SPY260116C00420000 | 2024-04-26 10:50AM EDT | 420.00 | 126.96 | 124.74 | 128.71 | +1.70 | +1.36% | 1 | 88 | 31.81% |
| SPY260116C00425000 | 2024-04-23 3:28PM EDT | 425.00 | 120.61 | 120.85 | 124.75 | 0.00 | - | 1 | 109 | 31.35% |
| SPY260116C00430000 | 2024-04-03 1:54PM EDT | 430.00 | 130.00 | 117.00 | 120.82 | 0.00 | - | 1 | 61 | 30.89% |
| SPY260116C00435000 | 2024-04-15 11:10AM EDT | 435.00 | 117.91 | 113.18 | 116.92 | 0.00 | - | 1 | 33 | 30.44% |
| SPY260116C00440000 | 2024-04-26 2:09PM EDT | 440.00 | 110.61 | 109.40 | 113.07 | +7.82 | +7.61% | 1 | 723 | 30.00% |
| SPY260116C00445000 | 2024-04-23 2:51PM EDT | 445.00 | 105.72 | 105.65 | 109.25 | 0.00 | - | 5 | 45 | 29.56% |
| SPY260116C00450000 | 2024-04-22 3:21PM EDT | 450.00 | 98.50 | 101.94 | 105.47 | 0.00 | - | 2 | 143 | 29.13% |
| SPY260116C00455000 | 2024-04-23 11:26AM EDT | 455.00 | 98.28 | 98.28 | 101.73 | 0.00 | - | 1 | 73 | 28.70% |
| SPY260116C00460000 | 2024-04-19 9:48AM EDT | 460.00 | 93.80 | 94.65 | 98.03 | 0.00 | - | 15 | 232 | 28.27% |
| SPY260116C00465000 | 2024-04-15 10:41AM EDT | 465.00 | 98.24 | 91.07 | 94.38 | 0.00 | - | 1 | 52 | 27.86% |
| SPY260116C00470000 | 2024-04-26 11:31AM EDT | 470.00 | 88.50 | 87.53 | 90.77 | +7.65 | +9.46% | 3 | 118 | 27.44% |
| SPY260116C00475000 | 2024-04-25 10:18AM EDT | 475.00 | 79.21 | 84.04 | 87.21 | 0.00 | - | 2 | 300 | 27.03% |
| SPY260116C00480000 | 2024-04-23 2:00PM EDT | 480.00 | 80.96 | 80.59 | 83.70 | 0.00 | - | 3 | 570 | 26.63% |
| SPY260116C00485000 | 2024-04-25 12:05PM EDT | 485.00 | 73.28 | 77.19 | 80.24 | 0.00 | - | 1 | 3,009 | 26.23% |
| SPY260116C00490000 | 2024-04-25 12:05PM EDT | 490.00 | 69.95 | 73.85 | 76.83 | 0.00 | - | 1 | 418 | 25.84% |
| SPY260116C00495000 | 2024-04-22 1:07PM EDT | 495.00 | 66.00 | 70.55 | 73.48 | 0.00 | - | 51 | 197 | 25.45% |
| SPY260116C00500000 | 2024-04-26 1:16PM EDT | 500.00 | 69.74 | 67.70 | 70.18 | +2.74 | +4.09% | 15 | 1,487 | 25.06% |
| SPY260116C00505000 | 2024-04-26 1:39PM EDT | 505.00 | 66.63 | 64.13 | 66.93 | +4.65 | +7.50% | 5 | 759 | 24.68% |
| SPY260116C00510000 | 2024-04-26 3:44PM EDT | 510.00 | 62.88 | 61.01 | 63.75 | +5.33 | +9.26% | 37 | 386 | 24.30% |
| SPY260116C00515000 | 2024-04-26 1:46PM EDT | 515.00 | 60.00 | 57.94 | 60.63 | +5.15 | +9.39% | 40 | 367 | 23.93% |
| SPY260116C00520000 | 2024-04-26 2:39PM EDT | 520.00 | 55.50 | 54.94 | 57.57 | +2.08 | +3.89% | 11 | 1,826 | 23.56% |
| SPY260116C00525000 | 2024-04-25 1:53PM EDT | 525.00 | 50.37 | 52.00 | 53.34 | 0.00 | - | 5 | 199 | 22.73% |
| SPY260116C00530000 | 2024-04-26 2:31PM EDT | 530.00 | 51.00 | 49.13 | 51.66 | +3.12 | +6.52% | 3 | 480 | 22.83% |
| SPY260116C00535000 | 2024-04-26 10:25AM EDT | 535.00 | 48.33 | 46.34 | 48.81 | +3.33 | +7.40% | 6 | 1,973 | 22.48% |
| SPY260116C00540000 | 2024-04-26 3:52PM EDT | 540.00 | 45.10 | 43.61 | 46.03 | +3.60 | +8.67% | 10 | 472 | 22.12% |
| SPY260116C00545000 | 2024-04-26 2:53PM EDT | 545.00 | 42.35 | 40.96 | 43.33 | +3.08 | +7.84% | 1 | 382 | 21.78% |
| SPY260116C00550000 | 2024-04-26 3:52PM EDT | 550.00 | 39.84 | 38.40 | 40.70 | +2.54 | +6.81% | 18 | 413 | 21.43% |
| SPY260116C00555000 | 2024-04-26 12:35PM EDT | 555.00 | 37.55 | 35.91 | 38.18 | +3.83 | +11.36% | 2 | 201 | 21.10% |
| SPY260116C00560000 | 2024-04-26 10:59AM EDT | 560.00 | 34.98 | 33.52 | 35.73 | +3.48 | +11.05% | 12 | 219 | 20.77% |
| SPY260116C00565000 | 2024-04-26 1:16PM EDT | 565.00 | 32.85 | 31.21 | 33.37 | +1.50 | +4.78% | 1 | 171 | 20.45% |
| SPY260116C00570000 | 2024-04-25 3:18PM EDT | 570.00 | 28.10 | 28.99 | 31.11 | 0.00 | - | 13 | 513 | 20.14% |
| SPY260116C00575000 | 2024-04-26 3:10PM EDT | 575.00 | 28.42 | 26.87 | 28.94 | +2.62 | +10.16% | 6 | 327 | 19.83% |
| SPY260116C00580000 | 2024-04-24 11:55AM EDT | 580.00 | 24.42 | 24.84 | 26.87 | 0.00 | - | 9 | 228 | 19.54% |
| SPY260116C00585000 | 2024-04-26 3:37PM EDT | 585.00 | 24.43 | 22.91 | 24.89 | +1.32 | +5.71% | 24 | 171 | 19.25% |
| SPY260116C00590000 | 2024-04-26 1:18PM EDT | 590.00 | 22.62 | 21.08 | 23.02 | +2.79 | +14.07% | 9 | 246 | 18.98% |
| SPY260116C00595000 | 2024-04-24 12:41PM EDT | 595.00 | 19.10 | 19.35 | 21.25 | 0.00 | - | 16 | 221 | 18.71% |
| SPY260116C00600000 | 2024-04-26 10:29AM EDT | 600.00 | 18.67 | 17.72 | 19.58 | +1.32 | +7.61% | 5 | 1,386 | 18.45% |
| SPY260116C00605000 | 2024-04-25 12:24PM EDT | 605.00 | 15.29 | 16.19 | 18.00 | 0.00 | - | 2 | 102 | 18.21% |
| SPY260116C00610000 | 2024-04-26 1:38PM EDT | 610.00 | 16.18 | 14.75 | 16.53 | +2.38 | +17.25% | 10 | 189 | 17.97% |
| SPY260116C00615000 | 2024-04-19 12:54PM EDT | 615.00 | 12.39 | 13.41 | 15.16 | 0.00 | - | 3 | 193 | 17.75% |
| SPY260116C00620000 | 2024-04-15 1:33PM EDT | 620.00 | 14.33 | 12.16 | 13.88 | 0.00 | - | 48 | 144 | 17.54% |
| SPY260116C00625000 | 2024-04-22 3:41PM EDT | 625.00 | 10.40 | 11.01 | 12.69 | 0.00 | - | 14 | 514 | 17.34% |
| SPY260116C00630000 | 2024-04-26 11:00AM EDT | 630.00 | 11.01 | 9.94 | 11.58 | +1.72 | +18.51% | 6 | 147 | 17.15% |
| SPY260116C00635000 | 2024-04-26 3:17PM EDT | 635.00 | 10.33 | 8.96 | 10.58 | +0.52 | +5.30% | 14 | 15 | 16.98% |
| SPY260116C00640000 | 2024-04-26 3:17PM EDT | 640.00 | 9.33 | 8.06 | 9.64 | +0.39 | +4.36% | 9 | 58 | 16.82% |
| SPY260116C00645000 | 2024-04-26 3:18PM EDT | 645.00 | 8.13 | 7.25 | 8.79 | -0.01 | -0.12% | 18 | 74 | 16.67% |
| SPY260116C00650000 | 2024-04-26 3:17PM EDT | 650.00 | 7.68 | 6.50 | 8.01 | +0.28 | +3.78% | 816 | 118 | 16.53% |
| SPY260116C00655000 | 2024-04-26 3:17PM EDT | 655.00 | 6.98 | 5.81 | 7.29 | +0.26 | +3.87% | 10 | 16 | 16.40% |
| SPY260116C00660000 | 2024-04-16 3:38PM EDT | 660.00 | 6.27 | 5.18 | 6.64 | 0.00 | - | 3 | 890 | 16.28% |
| SPY260116C00665000 | 2024-04-24 11:03AM EDT | 665.00 | 5.20 | 4.63 | 6.05 | 0.00 | - | 1 | 220 | 16.18% |
| SPY260116C00670000 | 2024-04-26 11:09AM EDT | 670.00 | 4.86 | 4.11 | 5.50 | -0.10 | -2.02% | 12 | 224 | 16.07% |
| SPY260116C00675000 | 2024-04-25 1:14PM EDT | 675.00 | 3.85 | 3.71 | 5.01 | 0.00 | - | 37 | 49 | 15.99% |
| SPY260116C00680000 | 2024-04-22 10:27AM EDT | 680.00 | 3.42 | 3.32 | 4.56 | 0.00 | - | 2 | 3 | 15.90% |
| SPY260116C00685000 | 2024-03-15 11:17AM EDT | 685.00 | 4.55 | 3.56 | 5.83 | 0.00 | - | 1 | 3 | 17.23% |
| SPY260116C00690000 | 2024-04-26 10:08AM EDT | 690.00 | 3.20 | 2.82 | 3.30 | -2.50 | -43.86% | 1 | 3 | 15.28% |
| SPY260116C00695000 | 2024-04-22 11:48AM EDT | 695.00 | 2.60 | 2.52 | 3.50 | 0.00 | - | 1 | 7 | 15.75% |
| SPY260116C00700000 | 2024-04-25 4:02PM EDT | 700.00 | 2.48 | 2.40 | 3.21 | 0.00 | - | 1 | 374 | 15.72% |
| SPY260116C00705000 | 2024-04-12 2:09PM EDT | 705.00 | 3.34 | 2.03 | 2.93 | 0.00 | - | 1 | 2 | 15.67% |
| SPY260116C00710000 | 2024-03-18 11:15AM EDT | 710.00 | 3.20 | 1.47 | 2.91 | 0.00 | - | 2 | 112 | 15.90% |
| SPY260116C00715000 | 2024-04-19 2:57PM EDT | 715.00 | 1.65 | 1.64 | 2.43 | 0.00 | - | 1 | 10 | 15.57% |
| SPY260116C00720000 | 2024-04-17 10:33AM EDT | 720.00 | 1.90 | 1.47 | 2.24 | 0.00 | - | 1 | 5 | 15.56% |
| SPY260116C00725000 | 2024-04-19 10:27AM EDT | 725.00 | 1.59 | 1.35 | 2.06 | 0.00 | - | 2 | 2 | 15.55% |
| SPY260116C00730000 | 2024-04-18 1:20PM EDT | 730.00 | 1.40 | 1.22 | 1.77 | 0.00 | - | 1 | 1 | 15.35% |
| SPY260116C00735000 | 2024-04-16 9:47AM EDT | 735.00 | 1.48 | 1.09 | 1.64 | 0.00 | - | 1 | 5 | 15.36% |
| SPY260116C00740000 | 2024-04-15 1:35PM EDT | 740.00 | 1.57 | 0.98 | 1.61 | 0.00 | - | 2 | 6 | 15.54% |
| SPY260116C00745000 | 2024-04-25 9:33AM EDT | 745.00 | 0.69 | 0.90 | 1.35 | 0.00 | - | 8 | 60 | 15.29% |
| SPY260116C00750000 | 2024-04-26 11:07AM EDT | 750.00 | 1.08 | 1.04 | 1.38 | +0.08 | +8.00% | 6 | 80 | 15.56% |
| SPY260116C00755000 | 2024-04-18 1:20PM EDT | 755.00 | 0.97 | 0.58 | 1.29 | 0.00 | - | 1 | 3 | 15.60% |
| SPY260116C00760000 | 2024-04-26 1:13PM EDT | 760.00 | 0.80 | 0.52 | 1.20 | -0.09 | -10.11% | 1 | 49 | 15.62% |
| SPY260116C00765000 | 2024-04-05 11:22AM EDT | 765.00 | 1.26 | 0.46 | 1.12 | 0.00 | - | 6 | 22 | 15.65% |
| SPY260116C00770000 | 2024-03-28 2:08PM EDT | 770.00 | 1.75 | 0.41 | 1.04 | 0.00 | - | 2 | 3 | 15.67% |
| SPY260116C00775000 | 2024-04-22 10:22AM EDT | 775.00 | 0.64 | 0.55 | 0.98 | 0.00 | - | 2 | 56 | 15.72% |
| SPY260116C00780000 | 2024-04-23 10:22AM EDT | 780.00 | 0.59 | 0.33 | 0.92 | 0.00 | - | 1 | 8 | 15.77% |
| SPY260116C00785000 | 2024-04-23 10:30AM EDT | 785.00 | 0.55 | 0.29 | 0.86 | 0.00 | - | 22 | 35 | 15.80% |
Putsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY260116P00210000 | 2024-04-23 2:42PM EDT | 210.00 | 1.35 | 0.99 | 1.36 | 0.00 | - | 11 | 265 | 34.31% |
| SPY260116P00215000 | 2024-04-03 11:54AM EDT | 215.00 | 1.54 | 1.05 | 1.57 | 0.00 | - | 3 | 37 | 34.28% |
| SPY260116P00220000 | 2024-03-08 5:05PM EDT | 220.00 | 1.74 | 1.06 | 2.49 | 0.00 | - | 1 | 123 | 36.31% |
| SPY260116P00225000 | 2024-04-24 11:57AM EDT | 225.00 | 1.58 | 1.20 | 1.74 | 0.00 | - | 10 | 698 | 33.22% |
| SPY260116P00230000 | 2024-04-26 4:12PM EDT | 230.00 | 1.48 | 1.28 | 1.52 | -0.52 | -26.00% | 80 | 504 | 31.67% |
| SPY260116P00235000 | 2024-04-19 12:29PM EDT | 235.00 | 2.10 | 1.59 | 1.77 | 0.00 | - | 2 | 23 | 31.71% |
| SPY260116P00240000 | 2024-04-01 11:50AM EDT | 240.00 | 1.95 | 1.46 | 1.89 | 0.00 | - | 1 | 12 | 31.29% |
| SPY260116P00245000 | 2024-01-24 3:07PM EDT | 245.00 | 2.64 | 1.64 | 2.65 | 0.00 | - | 25 | 28 | 32.51% |
| SPY260116P00250000 | 2024-04-26 1:55PM EDT | 250.00 | 1.89 | 1.65 | 2.10 | -0.11 | -5.50% | 15 | 1,180 | 30.35% |
| SPY260116P00255000 | 2024-04-19 1:53PM EDT | 255.00 | 2.66 | 1.78 | 2.21 | 0.00 | - | 1 | 23 | 29.88% |
| SPY260116P00260000 | 2024-04-15 3:20PM EDT | 260.00 | 2.89 | 1.85 | 2.32 | 0.00 | - | 1 | 45 | 29.40% |
| SPY260116P00265000 | 2024-04-19 2:33PM EDT | 265.00 | 2.97 | 1.95 | 2.44 | 0.00 | - | 1 | 5 | 28.95% |
| SPY260116P00270000 | 2024-04-19 9:36AM EDT | 270.00 | 3.05 | 2.09 | 2.56 | 0.00 | - | 1 | 35 | 28.49% |
| SPY260116P00275000 | 2024-04-04 3:00PM EDT | 275.00 | 3.00 | 2.20 | 2.72 | 0.00 | - | 3 | 183 | 28.10% |
| SPY260116P00280000 | 2024-04-10 9:32AM EDT | 280.00 | 3.14 | 2.33 | 2.86 | 0.00 | - | 32 | 108 | 27.67% |
| SPY260116P00285000 | 2024-03-01 12:34PM EDT | 285.00 | 3.26 | 2.89 | 3.76 | 0.00 | - | 75 | 80 | 28.58% |
| SPY260116P00290000 | 2024-02-27 10:41AM EDT | 290.00 | 3.50 | 3.04 | 3.93 | 0.00 | - | 2 | 131 | 28.12% |
| SPY260116P00295000 | 2024-03-21 1:06PM EDT | 295.00 | 3.66 | 3.38 | 4.44 | 0.00 | - | 1 | 5 | 28.17% |
| SPY260116P00300000 | 2024-04-26 11:13AM EDT | 300.00 | 3.22 | 3.09 | 3.69 | -0.25 | -7.20% | 7 | 1,356 | 26.31% |
| SPY260116P00305000 | 2024-03-01 1:55PM EDT | 305.00 | 3.89 | 3.30 | 4.48 | 0.00 | - | 190 | 195 | 26.79% |
| SPY260116P00310000 | 2024-04-18 3:10PM EDT | 310.00 | 4.63 | 3.26 | 4.11 | 0.00 | - | 15 | 164 | 25.56% |
| SPY260116P00315000 | 2024-04-16 1:29PM EDT | 315.00 | 5.00 | 3.44 | 4.33 | 0.00 | - | 1 | 111 | 25.18% |
| SPY260116P00320000 | 2024-04-26 1:08PM EDT | 320.00 | 4.07 | 3.64 | 4.55 | -0.18 | -4.24% | 95 | 382 | 24.79% |
| SPY260116P00325000 | 2024-04-15 1:30PM EDT | 325.00 | 5.50 | 3.86 | 4.76 | 0.00 | - | 4 | 155 | 24.37% |
| SPY260116P00330000 | 2024-04-24 9:54AM EDT | 330.00 | 4.75 | 4.23 | 4.78 | 0.00 | - | 5 | 220 | 23.72% |
| SPY260116P00335000 | 2024-04-26 12:35PM EDT | 335.00 | 4.83 | 4.31 | 5.29 | -0.40 | -7.65% | 91 | 659 | 23.65% |
| SPY260116P00340000 | 2024-04-25 12:07PM EDT | 340.00 | 5.56 | 4.56 | 5.56 | 0.00 | - | 3 | 497 | 23.28% |
| SPY260116P00345000 | 2024-03-20 3:17PM EDT | 345.00 | 6.16 | 6.20 | 7.71 | 0.00 | - | 4 | 218 | 24.76% |
| SPY260116P00350000 | 2024-04-25 4:04PM EDT | 350.00 | 5.66 | 5.11 | 6.22 | -0.14 | -2.41% | 1 | 432 | 22.62% |
| SPY260116P00355000 | 2024-04-25 1:08PM EDT | 355.00 | 6.40 | 5.42 | 6.51 | 0.00 | - | 1 | 18 | 22.24% |
| SPY260116P00360000 | 2024-04-25 12:24PM EDT | 360.00 | 6.90 | 5.94 | 6.85 | 0.00 | - | 2 | 161 | 21.88% |
| SPY260116P00365000 | 2024-04-19 2:46PM EDT | 365.00 | 8.70 | 6.09 | 7.21 | 0.00 | - | 8 | 32 | 21.54% |
| SPY260116P00370000 | 2024-04-26 10:03AM EDT | 370.00 | 6.80 | 6.47 | 7.59 | -1.16 | -14.57% | 2 | 58 | 21.20% |
| SPY260116P00375000 | 2024-04-17 11:32AM EDT | 375.00 | 9.50 | 7.06 | 7.50 | 0.00 | - | 2 | 64 | 20.45% |
| SPY260116P00380000 | 2024-04-25 1:04PM EDT | 380.00 | 8.50 | 7.26 | 8.45 | 0.00 | - | 2 | 196 | 20.55% |
| SPY260116P00385000 | 2024-04-22 3:37PM EDT | 385.00 | 9.41 | 7.70 | 8.84 | 0.00 | - | 2 | 122 | 20.17% |
| SPY260116P00390000 | 2024-04-24 9:40AM EDT | 390.00 | 8.60 | 8.34 | 9.00 | -0.65 | -7.03% | 4 | 293 | 19.61% |
| SPY260116P00395000 | 2024-04-26 11:37AM EDT | 395.00 | 9.25 | 8.65 | 9.83 | -0.70 | -7.04% | 1 | 120 | 19.53% |
| SPY260116P00400000 | 2024-04-25 4:11PM EDT | 400.00 | 10.22 | 9.28 | 10.00 | 0.00 | - | 21 | 974 | 18.96% |
| SPY260116P00405000 | 2024-04-19 1:27PM EDT | 405.00 | 10.56 | 9.71 | 10.98 | -2.59 | -19.70% | 1 | 142 | 18.92% |
| SPY260116P00410000 | 2024-04-26 2:35PM EDT | 410.00 | 10.96 | 10.75 | 11.57 | -3.19 | -22.54% | 10 | 1,211 | 18.60% |
| SPY260116P00415000 | 2024-04-26 2:38PM EDT | 415.00 | 11.61 | 10.90 | 12.20 | -1.19 | -9.30% | 1 | 238 | 18.29% |
| SPY260116P00420000 | 2024-04-25 4:02PM EDT | 420.00 | 12.90 | 11.54 | 12.87 | 0.00 | - | 3 | 330 | 17.98% |
| SPY260116P00425000 | 2024-04-26 2:39PM EDT | 425.00 | 12.91 | 12.22 | 13.57 | -0.68 | -5.00% | 5 | 416 | 17.66% |
| SPY260116P00430000 | 2024-04-25 11:03AM EDT | 430.00 | 15.39 | 12.94 | 14.31 | 0.00 | - | 1,000 | 1,286 | 17.35% |
| SPY260116P00435000 | 2024-04-22 12:01PM EDT | 435.00 | 17.18 | 13.70 | 15.10 | 0.00 | - | 51 | 234 | 17.05% |
| SPY260116P00440000 | 2024-04-26 2:39PM EDT | 440.00 | 15.00 | 14.51 | 15.93 | -1.00 | -6.25% | 5 | 971 | 16.74% |
| SPY260116P00445000 | 2024-04-26 12:58PM EDT | 445.00 | 15.94 | 15.36 | 16.80 | -0.96 | -5.68% | 1 | 393 | 16.43% |
| SPY260116P00450000 | 2024-04-26 12:57PM EDT | 450.00 | 16.85 | 16.30 | 17.72 | -2.98 | -15.03% | 25 | 7,323 | 16.12% |
| SPY260116P00455000 | 2024-04-25 1:30PM EDT | 455.00 | 19.43 | 17.17 | 18.69 | 0.00 | - | 64 | 571 | 15.81% |
| SPY260116P00460000 | 2024-04-26 1:38PM EDT | 460.00 | 18.80 | 18.16 | 19.72 | -1.40 | -6.93% | 2 | 439 | 15.51% |
| SPY260116P00465000 | 2024-04-26 1:33PM EDT | 465.00 | 20.05 | 19.21 | 20.80 | -1.31 | -6.13% | 12 | 857 | 15.20% |
| SPY260116P00470000 | 2024-04-25 2:26PM EDT | 470.00 | 20.92 | 20.31 | 21.94 | -1.60 | -7.10% | 20 | 970 | 14.89% |
| SPY260116P00475000 | 2024-04-26 3:57PM EDT | 475.00 | 22.26 | 21.47 | 23.14 | -1.59 | -6.67% | 3 | 1,184 | 14.57% |
| SPY260116P00480000 | 2024-04-25 10:34AM EDT | 480.00 | 23.34 | 22.70 | 24.40 | -3.12 | -11.79% | 20 | 1,292 | 14.25% |
| SPY260116P00485000 | 2024-04-26 12:56PM EDT | 485.00 | 24.57 | 23.99 | 25.74 | -2.84 | -10.36% | 13 | 2,591 | 13.94% |
| SPY260116P00490000 | 2024-04-26 1:00PM EDT | 490.00 | 26.00 | 25.35 | 27.14 | -1.97 | -7.04% | 13 | 349 | 13.61% |
| SPY260116P00495000 | 2024-04-24 11:17AM EDT | 495.00 | 29.30 | 26.79 | 28.63 | 0.00 | - | 12 | 2,761 | 13.29% |
| SPY260116P00500000 | 2024-04-26 11:02AM EDT | 500.00 | 29.00 | 28.30 | 30.19 | -1.00 | -3.33% | 21 | 3,591 | 12.96% |
| SPY260116P00505000 | 2024-04-26 3:16PM EDT | 505.00 | 30.70 | 29.91 | 31.50 | -2.30 | -6.97% | 1 | 402 | 12.50% |
| SPY260116P00510000 | 2024-04-26 3:37PM EDT | 510.00 | 32.56 | 31.60 | 33.59 | -2.90 | -8.18% | 58 | 363 | 12.29% |
| SPY260116P00515000 | 2024-04-26 3:28PM EDT | 515.00 | 34.03 | 33.39 | 35.44 | -3.52 | -9.37% | 24 | 327 | 11.95% |
| SPY260116P00520000 | 2024-04-26 3:40PM EDT | 520.00 | 36.01 | 35.29 | 37.40 | -2.79 | -7.19% | 44 | 1,536 | 11.60% |
| SPY260116P00525000 | 2024-04-26 3:54PM EDT | 525.00 | 38.20 | 37.50 | 39.48 | -3.51 | -8.42% | 23 | 6,495 | 11.25% |
| SPY260116P00530000 | 2024-04-26 3:54PM EDT | 530.00 | 40.37 | 39.44 | 41.68 | -2.70 | -6.27% | 40 | 99 | 10.89% |
| SPY260116P00535000 | 2024-04-26 3:30PM EDT | 535.00 | 42.62 | 41.71 | 44.03 | -5.51 | -11.45% | 21 | 862 | 10.53% |
| SPY260116P00540000 | 2024-04-26 3:30PM EDT | 540.00 | 45.08 | 44.12 | 46.52 | -4.16 | -8.45% | 14 | 256 | 10.16% |
| SPY260116P00545000 | 2024-04-26 3:30PM EDT | 545.00 | 47.71 | 46.70 | 49.18 | -4.33 | -8.32% | 5 | 4,471 | 9.79% |
| SPY260116P00550000 | 2024-04-25 12:51PM EDT | 550.00 | 55.15 | 49.45 | 52.01 | 0.00 | - | 8 | 173 | 9.41% |
| SPY260116P00555000 | 2024-04-25 12:51PM EDT | 555.00 | 58.34 | 52.40 | 55.04 | 0.00 | - | 8 | 41 | 9.03% |
| SPY260116P00560000 | 2024-04-25 1:04PM EDT | 560.00 | 61.84 | 55.53 | 58.27 | 0.00 | - | 10 | 14 | 8.64% |
| SPY260116P00565000 | 2024-04-25 12:51PM EDT | 565.00 | 65.56 | 58.90 | 61.72 | 0.00 | - | 8 | 4 | 8.25% |
| SPY260116P00570000 | 2024-02-20 1:20PM EDT | 570.00 | 75.30 | 53.84 | 56.52 | 0.00 | - | 1 | 1 | 0.00% |
| SPY260116P00575000 | 2024-04-22 1:22PM EDT | 575.00 | 76.60 | 66.38 | 69.40 | 0.00 | - | 1 | 1 | 7.55% |
| SPY260116P00580000 | 2024-03-21 10:53AM EDT | 580.00 | 60.41 | 82.50 | 87.50 | 0.00 | - | 12 | 12 | 14.91% |
| SPY260116P00590000 | 2024-04-26 1:49PM EDT | 590.00 | 80.50 | 79.96 | 83.53 | -15.10 | -15.79% | 1 | 3 | 7.87% |
| SPY260116P00595000 | 2024-04-17 2:21PM EDT | 595.00 | 93.10 | 84.92 | 88.56 | 0.00 | - | 4 | 4 | 8.23% |
| SPY260116P00600000 | 2024-04-18 3:30PM EDT | 600.00 | 100.00 | 89.89 | 93.59 | 0.00 | - | 13 | 10 | 8.59% |
| SPY260116P00605000 | 2024-03-18 3:37PM EDT | 605.00 | 91.50 | 102.00 | 107.00 | 0.00 | - | - | 0 | 14.53% |
| SPY260116P00615000 | 2024-03-01 3:04PM EDT | 615.00 | 102.50 | 89.85 | 93.61 | 0.00 | - | 1 | 1 | 0.00% |
| SPY260116P00620000 | 2024-03-11 3:44PM EDT | 620.00 | 109.40 | 104.00 | 109.00 | 0.00 | - | 5 | 0 | 0.00% |
| SPY260116P00625000 | 2024-03-15 3:56PM EDT | 625.00 | 114.93 | 111.65 | 116.50 | 0.00 | - | - | 0 | 0.00% |
| SPY260116P00630000 | 2023-12-18 4:16PM EDT | 630.00 | 157.75 | 151.00 | 156.00 | 0.00 | - | - | 1 | 27.44% |
| SPY260116P00640000 | 2024-03-20 10:32AM EDT | 640.00 | 123.71 | 142.50 | 147.50 | 0.00 | - | 2 | 0 | 20.12% |
| SPY260116P00660000 | 2023-12-26 1:34PM EDT | 660.00 | 184.98 | 170.00 | 175.00 | 0.00 | - | 1 | 0 | 25.22% |
| SPY260116P00670000 | 2023-11-20 1:31PM EDT | 670.00 | 216.04 | 200.00 | 204.84 | 0.00 | - | 1 | 0 | 34.45% |
| SPY260116P00680000 | 2023-12-06 11:46AM EDT | 680.00 | 223.11 | 208.00 | 212.50 | 0.00 | - | 1 | 0 | 34.30% |
| SPY260116P00700000 | 2024-03-04 2:15PM EDT | 700.00 | 187.16 | 177.50 | 182.50 | 0.00 | - | 3 | 0 | 0.00% |
| SPY260116P00710000 | 2024-01-18 4:44PM EDT | 710.00 | 233.53 | 208.50 | 213.50 | 0.00 | - | 3 | 0 | 22.80% |
| SPY260116P00740000 | 2024-03-20 10:32AM EDT | 740.00 | 223.71 | 242.50 | 247.50 | 0.00 | - | - | 0 | 26.92% |
| SPY260116P00775000 | 2024-03-19 12:06PM EDT | 775.00 | 261.70 | 273.00 | 278.00 | 0.00 | - | 2 | 0 | 26.20% |
© 2024 Yahoo. All rights reserved.