Singapore markets closed
Straits Times Index
3,176.51 -11.15 (-0.35%) Nikkei
37,068.35 -1,011.35 (-2.66%) Hang Seng
16,224.14 -161.73 (-0.99%) FTSE 100
7,838.69 -38.36 (-0.49%) Bitcoin USD
64,885.68 +3,275.59 (+5.32%) CMC Crypto 200
1,335.53 +22.90 (+1.78%)
SPDR S&P 500 ETF Trust (SPY)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor19 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240419C00230000 | 2024-04-18 4:02PM EDT | 230.00 | 270.14 | 0.00 | 0.00 | 0.00 | - | 169 | 0 | 0.00% |
| SPY240419C00235000 | 2024-04-17 4:03PM EDT | 235.00 | 265.58 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| SPY240419C00240000 | 2024-04-18 3:27PM EDT | 240.00 | 259.70 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| SPY240419C00245000 | 2024-04-17 11:15AM EDT | 245.00 | 258.13 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPY240419C00250000 | 2024-04-16 1:14PM EDT | 250.00 | 254.92 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 0.00% |
| SPY240419C00255000 | 2024-04-18 10:16AM EDT | 255.00 | 246.73 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPY240419C00260000 | 2024-04-17 3:52PM EDT | 260.00 | 241.54 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| SPY240419C00265000 | 2024-04-17 11:17AM EDT | 265.00 | 238.00 | 0.00 | 0.00 | 0.00 | - | 84 | 0 | 0.00% |
| SPY240419C00270000 | 2024-04-17 11:32AM EDT | 270.00 | 231.61 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| SPY240419C00275000 | 2024-04-18 10:03AM EDT | 275.00 | 225.67 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY240419C00280000 | 2024-04-17 11:15AM EDT | 280.00 | 223.11 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPY240419C00285000 | 2024-04-17 1:49PM EDT | 285.00 | 216.85 | 0.00 | 0.00 | 0.00 | - | 83 | 0 | 0.00% |
| SPY240419C00290000 | 2024-04-17 11:13AM EDT | 290.00 | 213.08 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 0.00% |
| SPY240419C00295000 | 2024-04-17 11:24AM EDT | 295.00 | 207.73 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 0.00% |
| SPY240419C00300000 | 2024-04-18 11:24AM EDT | 300.00 | 203.89 | 0.00 | 0.00 | 0.00 | - | 53 | 0 | 0.00% |
| SPY240419C00305000 | 2024-04-18 9:36AM EDT | 305.00 | 195.48 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 0.00% |
| SPY240419C00310000 | 2024-04-18 3:50PM EDT | 310.00 | 190.55 | 0.00 | 0.00 | 0.00 | - | 98 | 0 | 0.00% |
| SPY240419C00315000 | 2024-04-18 9:37AM EDT | 315.00 | 185.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPY240419C00320000 | 2024-04-18 9:44AM EDT | 320.00 | 180.28 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 0.00% |
| SPY240419C00325000 | 2024-04-18 3:25PM EDT | 325.00 | 174.50 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| SPY240419C00330000 | 2024-04-18 12:58PM EDT | 330.00 | 170.80 | 0.00 | 0.00 | 0.00 | - | 54 | 0 | 0.00% |
| SPY240419C00335000 | 2024-04-18 3:23PM EDT | 335.00 | 164.29 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPY240419C00340000 | 2024-04-09 3:08PM EDT | 340.00 | 176.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPY240419C00345000 | 2024-04-16 10:36AM EDT | 345.00 | 158.33 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| SPY240419C00350000 | 2024-04-18 4:09PM EDT | 350.00 | 149.63 | 0.00 | 0.00 | 0.00 | - | 38 | 0 | 0.00% |
| SPY240419C00355000 | 2024-04-17 11:18AM EDT | 355.00 | 148.01 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| SPY240419C00360000 | 2024-04-18 4:11PM EDT | 360.00 | 139.81 | 0.00 | 0.00 | 0.00 | - | 195 | 0 | 0.00% |
| SPY240419C00365000 | 2024-04-04 12:24PM EDT | 365.00 | 159.40 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| SPY240419C00370000 | 2024-04-18 4:05PM EDT | 370.00 | 129.66 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| SPY240419C00375000 | 2024-04-18 3:18PM EDT | 375.00 | 124.69 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPY240419C00380000 | 2024-04-18 2:13PM EDT | 380.00 | 119.53 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| SPY240419C00385000 | 2024-04-04 12:24PM EDT | 385.00 | 139.46 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| SPY240419C00390000 | 2024-04-18 2:24PM EDT | 390.00 | 110.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPY240419C00395000 | 2024-04-15 11:30AM EDT | 395.00 | 116.97 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| SPY240419C00400000 | 2024-04-18 2:58PM EDT | 400.00 | 99.17 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY240419C00405000 | 2024-04-16 3:53PM EDT | 405.00 | 99.84 | 0.00 | 0.00 | 0.00 | - | 48 | 0 | 0.00% |
| SPY240419C00410000 | 2024-04-18 3:28PM EDT | 410.00 | 89.73 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| SPY240419C00415000 | 2024-04-18 2:26PM EDT | 415.00 | 85.24 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| SPY240419C00420000 | 2024-04-18 3:58PM EDT | 420.00 | 79.47 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| SPY240419C00425000 | 2024-04-18 2:58PM EDT | 425.00 | 74.11 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| SPY240419C00430000 | 2024-04-18 3:53PM EDT | 430.00 | 69.91 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 0.00% |
| SPY240419C00435000 | 2024-04-18 12:34PM EDT | 435.00 | 66.89 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| SPY240419C00440000 | 2024-04-18 3:09PM EDT | 440.00 | 59.73 | 0.00 | 0.00 | 0.00 | - | 194 | 0 | 0.00% |
| SPY240419C00441000 | 2024-04-18 3:02PM EDT | 441.00 | 58.85 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| SPY240419C00442000 | 2024-04-18 3:48PM EDT | 442.00 | 58.32 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 0.00% |
| SPY240419C00443000 | 2024-04-17 3:20PM EDT | 443.00 | 58.57 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| SPY240419C00444000 | 2024-04-18 4:00PM EDT | 444.00 | 55.13 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| SPY240419C00445000 | 2024-04-18 2:46PM EDT | 445.00 | 54.60 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 0.00% |
| SPY240419C00446000 | 2024-04-18 3:53PM EDT | 446.00 | 54.02 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| SPY240419C00447000 | 2024-04-17 10:08AM EDT | 447.00 | 58.16 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY240419C00448000 | 2024-04-18 11:17AM EDT | 448.00 | 56.09 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY240419C00449000 | 2024-04-16 9:38AM EDT | 449.00 | 55.19 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| SPY240419C00450000 | 2024-04-18 4:13PM EDT | 450.00 | 49.64 | 0.00 | 0.00 | 0.00 | - | 227 | 0 | 0.00% |
| SPY240419C00451000 | 2024-04-17 3:57PM EDT | 451.00 | 50.17 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| SPY240419C00452000 | 2024-04-10 10:15AM EDT | 452.00 | 62.88 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY240419C00453000 | 2024-04-18 2:00PM EDT | 453.00 | 46.60 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| SPY240419C00454000 | 2024-04-18 2:28PM EDT | 454.00 | 46.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| SPY240419C00455000 | 2024-04-18 3:51PM EDT | 455.00 | 45.44 | 0.00 | 0.00 | 0.00 | - | 36 | 0 | 0.00% |
| SPY240419C00456000 | 2024-04-18 2:05PM EDT | 456.00 | 43.40 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| SPY240419C00457000 | 2024-04-18 3:51PM EDT | 457.00 | 43.46 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPY240419C00458000 | 2024-04-17 12:44PM EDT | 458.00 | 41.88 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPY240419C00459000 | 2024-04-18 10:59AM EDT | 459.00 | 44.56 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPY240419C00460000 | 2024-04-18 3:55PM EDT | 460.00 | 39.38 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 0.00% |
| SPY240419C00461000 | 2024-04-18 3:55PM EDT | 461.00 | 38.48 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 0.00% |
| SPY240419C00462000 | 2024-04-18 12:40PM EDT | 462.00 | 40.30 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| SPY240419C00463000 | 2024-04-18 11:19AM EDT | 463.00 | 40.71 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPY240419C00464000 | 2024-04-18 11:19AM EDT | 464.00 | 39.83 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPY240419C00465000 | 2024-04-18 4:00PM EDT | 465.00 | 34.53 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| SPY240419C00466000 | 2024-04-18 9:39AM EDT | 466.00 | 34.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY240419C00467000 | 2024-04-18 1:36PM EDT | 467.00 | 33.07 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| SPY240419C00468000 | 2024-04-18 9:53AM EDT | 468.00 | 32.88 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY240419C00469000 | 2024-04-17 10:56AM EDT | 469.00 | 34.23 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| SPY240419C00470000 | 2024-04-18 3:53PM EDT | 470.00 | 30.05 | 0.00 | 0.00 | 0.00 | - | 127 | 0 | 0.00% |
| SPY240419C00471000 | 2024-04-18 2:46PM EDT | 471.00 | 28.68 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| SPY240419C00472000 | 2024-04-18 4:00PM EDT | 472.00 | 27.38 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| SPY240419C00473000 | 2024-04-18 2:00PM EDT | 473.00 | 26.58 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 0.00% |
| SPY240419C00474000 | 2024-04-18 1:53PM EDT | 474.00 | 25.43 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| SPY240419C00475000 | 2024-04-18 3:36PM EDT | 475.00 | 25.49 | 0.00 | 0.00 | 0.00 | - | 44 | 0 | 0.00% |
| SPY240419C00476000 | 2024-04-18 11:10AM EDT | 476.00 | 27.49 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY240419C00477000 | 2024-04-18 11:28AM EDT | 477.00 | 26.78 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY240419C00478000 | 2024-04-18 9:53AM EDT | 478.00 | 22.85 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPY240419C00479000 | 2024-04-18 10:57AM EDT | 479.00 | 24.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPY240419C00480000 | 2024-04-18 4:01PM EDT | 480.00 | 20.10 | 0.00 | 0.00 | 0.00 | - | 10,413 | 0 | 0.00% |
| SPY240419C00481000 | 2024-04-17 2:44PM EDT | 481.00 | 22.98 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY240419C00482000 | 2024-04-18 4:00PM EDT | 482.00 | 17.40 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 0.00% |
| SPY240419C00483000 | 2024-04-18 3:31PM EDT | 483.00 | 17.10 | 0.00 | 0.00 | 0.00 | - | 81 | 0 | 0.00% |
| SPY240419C00484000 | 2024-04-18 3:21PM EDT | 484.00 | 15.66 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| SPY240419C00485000 | 2024-04-18 4:09PM EDT | 485.00 | 14.70 | 0.00 | 0.00 | 0.00 | - | 310 | 0 | 0.00% |
| SPY240419C00486000 | 2024-04-18 3:53PM EDT | 486.00 | 14.08 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| SPY240419C00487000 | 2024-04-18 10:55AM EDT | 487.00 | 16.35 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| SPY240419C00488000 | 2024-04-18 2:34PM EDT | 488.00 | 10.80 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 0.00% |
| SPY240419C00489000 | 2024-04-18 3:59PM EDT | 489.00 | 10.70 | 0.00 | 0.00 | 0.00 | - | 469 | 0 | 0.00% |
| SPY240419C00490000 | 2024-04-18 4:14PM EDT | 490.00 | 9.78 | 0.00 | 0.00 | 0.00 | - | 414 | 0 | 0.00% |
| SPY240419C00491000 | 2024-04-18 4:02PM EDT | 491.00 | 9.28 | 0.00 | 0.00 | 0.00 | - | 316 | 0 | 0.00% |
| SPY240419C00492000 | 2024-04-18 4:05PM EDT | 492.00 | 7.86 | 0.00 | 0.00 | 0.00 | - | 126 | 0 | 0.00% |
| SPY240419C00493000 | 2024-04-18 4:09PM EDT | 493.00 | 6.89 | 0.00 | 0.00 | 0.00 | - | 301 | 0 | 0.00% |
| SPY240419C00494000 | 2024-04-18 4:11PM EDT | 494.00 | 6.12 | 0.00 | 0.00 | 0.00 | - | 349 | 0 | 0.00% |
| SPY240419C00495000 | 2024-04-18 4:14PM EDT | 495.00 | 5.19 | 0.00 | 0.00 | 0.00 | - | 1,116 | 0 | 0.00% |
| SPY240419C00496000 | 2024-04-18 4:13PM EDT | 496.00 | 4.31 | 0.00 | 0.00 | 0.00 | - | 1,200 | 0 | 0.00% |
| SPY240419C00497000 | 2024-04-18 4:14PM EDT | 497.00 | 3.55 | 0.00 | 0.00 | 0.00 | - | 8,607 | 0 | 0.00% |
| SPY240419C00498000 | 2024-04-18 4:14PM EDT | 498.00 | 2.89 | 0.00 | 0.00 | 0.00 | - | 6,827 | 0 | 0.00% |
| SPY240419C00499000 | 2024-04-18 4:14PM EDT | 499.00 | 2.27 | 0.00 | 0.00 | 0.00 | - | 37,712 | 0 | 0.00% |
| SPY240419C00500000 | 2024-04-18 4:14PM EDT | 500.00 | 1.77 | 0.00 | 0.00 | 0.00 | - | 147,892 | 0 | 0.78% |
| SPY240419C00501000 | 2024-04-18 4:14PM EDT | 501.00 | 1.32 | 0.00 | 0.00 | 0.00 | - | 89,931 | 0 | 1.56% |
| SPY240419C00502000 | 2024-04-18 4:14PM EDT | 502.00 | 0.95 | 0.00 | 0.00 | 0.00 | - | 101,291 | 0 | 3.13% |
| SPY240419C00503000 | 2024-04-18 4:14PM EDT | 503.00 | 0.67 | 0.00 | 0.00 | 0.00 | - | 109,950 | 0 | 3.13% |
| SPY240419C00504000 | 2024-04-18 4:14PM EDT | 504.00 | 0.46 | 0.00 | 0.00 | 0.00 | - | 88,759 | 0 | 3.13% |
| SPY240419C00505000 | 2024-04-18 4:14PM EDT | 505.00 | 0.31 | 0.00 | 0.00 | 0.00 | - | 95,693 | 0 | 6.25% |
| SPY240419C00506000 | 2024-04-18 4:14PM EDT | 506.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 43,049 | 0 | 6.25% |
| SPY240419C00507000 | 2024-04-18 4:14PM EDT | 507.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 32,248 | 0 | 6.25% |
| SPY240419C00508000 | 2024-04-18 4:14PM EDT | 508.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 31,453 | 0 | 6.25% |
| SPY240419C00509000 | 2024-04-18 4:14PM EDT | 509.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 15,680 | 0 | 6.25% |
| SPY240419C00510000 | 2024-04-18 4:14PM EDT | 510.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 38,005 | 0 | 12.50% |
| SPY240419C00511000 | 2024-04-18 4:14PM EDT | 511.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 8,682 | 0 | 12.50% |
| SPY240419C00512000 | 2024-04-18 4:06PM EDT | 512.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 6,074 | 0 | 12.50% |
| SPY240419C00513000 | 2024-04-18 4:12PM EDT | 513.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 15,471 | 0 | 12.50% |
| SPY240419C00514000 | 2024-04-18 4:14PM EDT | 514.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 13,317 | 0 | 12.50% |
| SPY240419C00515000 | 2024-04-18 4:12PM EDT | 515.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 23,986 | 0 | 12.50% |
| SPY240419C00516000 | 2024-04-18 4:14PM EDT | 516.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 5,278 | 0 | 12.50% |
| SPY240419C00517000 | 2024-04-18 4:14PM EDT | 517.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2,499 | 0 | 12.50% |
| SPY240419C00518000 | 2024-04-18 4:14PM EDT | 518.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2,143 | 0 | 12.50% |
| SPY240419C00519000 | 2024-04-18 4:14PM EDT | 519.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1,674 | 0 | 12.50% |
| SPY240419C00520000 | 2024-04-18 4:12PM EDT | 520.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2,929 | 0 | 12.50% |
| SPY240419C00521000 | 2024-04-18 4:08PM EDT | 521.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 634 | 0 | 12.50% |
| SPY240419C00522000 | 2024-04-18 4:08PM EDT | 522.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 457 | 0 | 25.00% |
| SPY240419C00523000 | 2024-04-18 4:08PM EDT | 523.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 266 | 0 | 25.00% |
| SPY240419C00524000 | 2024-04-18 4:06PM EDT | 524.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 881 | 0 | 25.00% |
| SPY240419C00525000 | 2024-04-18 4:11PM EDT | 525.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1,642 | 0 | 25.00% |
| SPY240419C00526000 | 2024-04-18 3:39PM EDT | 526.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1,097 | 0 | 25.00% |
| SPY240419C00527000 | 2024-04-18 4:14PM EDT | 527.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2,141 | 0 | 25.00% |
| SPY240419C00528000 | 2024-04-18 4:14PM EDT | 528.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 11,891 | 0 | 25.00% |
| SPY240419C00529000 | 2024-04-18 4:10PM EDT | 529.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1,299 | 0 | 25.00% |
| SPY240419C00530000 | 2024-04-18 3:56PM EDT | 530.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 373 | 0 | 25.00% |
| SPY240419C00531000 | 2024-04-18 4:08PM EDT | 531.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 25.00% |
| SPY240419C00532000 | 2024-04-18 3:50PM EDT | 532.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 25.00% |
| SPY240419C00533000 | 2024-04-18 3:31PM EDT | 533.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 90 | 0 | 25.00% |
| SPY240419C00534000 | 2024-04-18 3:38PM EDT | 534.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 25.00% |
| SPY240419C00535000 | 2024-04-18 3:30PM EDT | 535.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 25.00% |
| SPY240419C00536000 | 2024-04-18 3:30PM EDT | 536.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| SPY240419C00537000 | 2024-04-18 3:30PM EDT | 537.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| SPY240419C00538000 | 2024-04-18 4:01PM EDT | 538.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 25.00% |
| SPY240419C00539000 | 2024-04-18 3:35PM EDT | 539.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 25.00% |
| SPY240419C00540000 | 2024-04-18 4:01PM EDT | 540.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 25.00% |
| SPY240419C00545000 | 2024-04-18 3:35PM EDT | 545.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 25.00% |
| SPY240419C00550000 | 2024-04-18 1:36PM EDT | 550.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| SPY240419C00555000 | 2024-04-18 9:59AM EDT | 555.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| SPY240419C00560000 | 2024-04-17 3:51PM EDT | 560.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| SPY240419C00565000 | 2024-04-15 3:43PM EDT | 565.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1,368 | 0 | 50.00% |
| SPY240419C00570000 | 2024-04-15 11:44AM EDT | 570.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| SPY240419C00575000 | 2024-04-12 1:25PM EDT | 575.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 50.00% |
| SPY240419C00580000 | 2024-04-18 3:59PM EDT | 580.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| SPY240419C00585000 | 2024-04-02 12:14PM EDT | 585.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 50.00% |
| SPY240419C00590000 | 2024-04-18 4:08PM EDT | 590.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| SPY240419C00595000 | 2024-04-08 12:13PM EDT | 595.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| SPY240419C00600000 | 2024-04-18 2:04PM EDT | 600.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
Putsfor19 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240419P00230000 | 2024-04-18 1:42PM EDT | 230.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| SPY240419P00235000 | 2024-04-15 1:40PM EDT | 235.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| SPY240419P00240000 | 2024-04-15 1:40PM EDT | 240.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| SPY240419P00245000 | 2024-03-19 1:01PM EDT | 245.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 18 | 2,754 | 393.75% |
| SPY240419P00250000 | 2024-03-19 11:29AM EDT | 250.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 3 | 2,411 | 387.50% |
| SPY240419P00255000 | 2024-04-15 1:40PM EDT | 255.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| SPY240419P00260000 | 2024-04-15 1:41PM EDT | 260.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| SPY240419P00265000 | 2024-04-18 10:03AM EDT | 265.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| SPY240419P00270000 | 2024-03-27 3:29PM EDT | 270.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| SPY240419P00275000 | 2024-04-16 10:40AM EDT | 275.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 161 | 0 | 50.00% |
| SPY240419P00280000 | 2024-04-17 3:58PM EDT | 280.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| SPY240419P00285000 | 2024-04-01 9:33AM EDT | 285.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 200 | 0 | 50.00% |
| SPY240419P00290000 | 2024-04-05 3:02PM EDT | 290.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 82 | 0 | 50.00% |
| SPY240419P00295000 | 2024-04-05 3:27PM EDT | 295.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 649 | 0 | 50.00% |
| SPY240419P00300000 | 2024-04-16 11:01AM EDT | 300.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| SPY240419P00305000 | 2024-04-08 9:30AM EDT | 305.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| SPY240419P00310000 | 2024-04-04 2:33PM EDT | 310.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| SPY240419P00315000 | 2024-04-05 9:40AM EDT | 315.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| SPY240419P00320000 | 2024-04-12 11:13AM EDT | 320.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 50.00% |
| SPY240419P00325000 | 2024-04-12 11:13AM EDT | 325.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 100.00% |
| SPY240419P00330000 | 2024-04-12 1:41PM EDT | 330.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 50.00% |
| SPY240419P00335000 | 2024-04-12 3:30PM EDT | 335.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 554 | 0 | 50.00% |
| SPY240419P00340000 | 2024-04-17 2:35PM EDT | 340.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| SPY240419P00345000 | 2024-04-12 3:33PM EDT | 345.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 283 | 0 | 50.00% |
| SPY240419P00350000 | 2024-04-16 1:51PM EDT | 350.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| SPY240419P00355000 | 2024-04-12 3:35PM EDT | 355.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 437 | 0 | 50.00% |
| SPY240419P00360000 | 2024-04-18 1:24PM EDT | 360.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| SPY240419P00365000 | 2024-04-16 1:52PM EDT | 365.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 50.00% |
| SPY240419P00370000 | 2024-04-15 3:35PM EDT | 370.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 55 | 0 | 50.00% |
| SPY240419P00375000 | 2024-04-17 9:55AM EDT | 375.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 50.00% |
| SPY240419P00380000 | 2024-04-17 11:49AM EDT | 380.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 50.00% |
| SPY240419P00385000 | 2024-04-17 3:50PM EDT | 385.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| SPY240419P00390000 | 2024-04-18 10:27AM EDT | 390.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 50.00% |
| SPY240419P00395000 | 2024-04-17 3:50PM EDT | 395.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 517 | 0 | 50.00% |
| SPY240419P00400000 | 2024-04-18 1:09PM EDT | 400.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 50.00% |
| SPY240419P00405000 | 2024-04-18 2:55PM EDT | 405.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 601 | 0 | 50.00% |
| SPY240419P00410000 | 2024-04-18 12:17PM EDT | 410.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 50.00% |
| SPY240419P00415000 | 2024-04-18 1:04PM EDT | 415.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 50.00% |
| SPY240419P00420000 | 2024-04-18 1:04PM EDT | 420.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 50.00% |
| SPY240419P00425000 | 2024-04-18 3:09PM EDT | 425.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 50.00% |
| SPY240419P00430000 | 2024-04-18 3:00PM EDT | 430.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 50.00% |
| SPY240419P00435000 | 2024-04-18 2:12PM EDT | 435.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 163 | 0 | 50.00% |
| SPY240419P00439000 | 2024-04-18 3:54PM EDT | 439.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 507 | 0 | 50.00% |
| SPY240419P00440000 | 2024-04-18 3:38PM EDT | 440.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 914 | 0 | 50.00% |
| SPY240419P00441000 | 2024-04-18 2:15PM EDT | 441.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 778 | 0 | 50.00% |
| SPY240419P00442000 | 2024-04-18 2:22PM EDT | 442.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 164 | 0 | 50.00% |
| SPY240419P00443000 | 2024-04-18 2:22PM EDT | 443.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 268 | 0 | 50.00% |
| SPY240419P00444000 | 2024-04-18 3:56PM EDT | 444.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 717 | 0 | 50.00% |
| SPY240419P00445000 | 2024-04-18 3:58PM EDT | 445.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1,168 | 0 | 50.00% |
| SPY240419P00446000 | 2024-04-18 3:59PM EDT | 446.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2,063 | 0 | 50.00% |
| SPY240419P00447000 | 2024-04-18 3:57PM EDT | 447.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1,256 | 0 | 50.00% |
| SPY240419P00448000 | 2024-04-18 3:59PM EDT | 448.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 519 | 0 | 50.00% |
| SPY240419P00449000 | 2024-04-18 3:52PM EDT | 449.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 254 | 0 | 50.00% |
| SPY240419P00450000 | 2024-04-18 3:53PM EDT | 450.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 142 | 0 | 50.00% |
| SPY240419P00451000 | 2024-04-18 4:11PM EDT | 451.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2,193 | 0 | 50.00% |
| SPY240419P00452000 | 2024-04-18 4:12PM EDT | 452.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 599 | 0 | 50.00% |
| SPY240419P00453000 | 2024-04-18 4:12PM EDT | 453.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 524 | 0 | 50.00% |
| SPY240419P00454000 | 2024-04-18 4:13PM EDT | 454.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 598 | 0 | 50.00% |
| SPY240419P00455000 | 2024-04-18 3:36PM EDT | 455.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1,561 | 0 | 50.00% |
| SPY240419P00456000 | 2024-04-18 2:19PM EDT | 456.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 725 | 0 | 50.00% |
| SPY240419P00457000 | 2024-04-18 2:17PM EDT | 457.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 112 | 0 | 25.00% |
| SPY240419P00458000 | 2024-04-18 1:22PM EDT | 458.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 25.00% |
| SPY240419P00459000 | 2024-04-18 4:01PM EDT | 459.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 391 | 0 | 25.00% |
| SPY240419P00460000 | 2024-04-18 3:52PM EDT | 460.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 879 | 0 | 25.00% |
| SPY240419P00461000 | 2024-04-18 4:00PM EDT | 461.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| SPY240419P00462000 | 2024-04-18 3:58PM EDT | 462.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 83 | 0 | 25.00% |
| SPY240419P00463000 | 2024-04-18 3:58PM EDT | 463.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 644 | 0 | 25.00% |
| SPY240419P00464000 | 2024-04-18 4:01PM EDT | 464.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 261 | 0 | 25.00% |
| SPY240419P00465000 | 2024-04-18 4:00PM EDT | 465.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1,244 | 0 | 25.00% |
| SPY240419P00466000 | 2024-04-18 2:15PM EDT | 466.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 237 | 0 | 25.00% |
| SPY240419P00467000 | 2024-04-18 3:19PM EDT | 467.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2,164 | 0 | 25.00% |
| SPY240419P00468000 | 2024-04-18 3:55PM EDT | 468.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1,116 | 0 | 25.00% |
| SPY240419P00469000 | 2024-04-18 4:03PM EDT | 469.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1,018 | 0 | 25.00% |
| SPY240419P00470000 | 2024-04-18 4:08PM EDT | 470.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 374 | 0 | 25.00% |
| SPY240419P00471000 | 2024-04-18 3:52PM EDT | 471.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 25.00% |
| SPY240419P00472000 | 2024-04-18 3:54PM EDT | 472.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 258 | 0 | 25.00% |
| SPY240419P00473000 | 2024-04-18 4:12PM EDT | 473.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 594 | 0 | 25.00% |
| SPY240419P00474000 | 2024-04-18 4:12PM EDT | 474.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1,599 | 0 | 25.00% |
| SPY240419P00475000 | 2024-04-18 4:14PM EDT | 475.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1,660 | 0 | 25.00% |
| SPY240419P00476000 | 2024-04-18 4:13PM EDT | 476.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 463 | 0 | 25.00% |
| SPY240419P00477000 | 2024-04-18 3:59PM EDT | 477.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 202 | 0 | 25.00% |
| SPY240419P00478000 | 2024-04-18 3:59PM EDT | 478.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 249 | 0 | 25.00% |
| SPY240419P00479000 | 2024-04-18 4:03PM EDT | 479.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 269 | 0 | 12.50% |
| SPY240419P00480000 | 2024-04-18 4:08PM EDT | 480.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 14,638 | 0 | 12.50% |
| SPY240419P00481000 | 2024-04-18 4:09PM EDT | 481.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1,496 | 0 | 12.50% |
| SPY240419P00482000 | 2024-04-18 4:10PM EDT | 482.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1,948 | 0 | 12.50% |
| SPY240419P00483000 | 2024-04-18 4:14PM EDT | 483.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2,378 | 0 | 12.50% |
| SPY240419P00484000 | 2024-04-18 4:13PM EDT | 484.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 2,788 | 0 | 12.50% |
| SPY240419P00485000 | 2024-04-18 4:14PM EDT | 485.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 11,015 | 0 | 12.50% |
| SPY240419P00486000 | 2024-04-18 4:14PM EDT | 486.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2,192 | 0 | 12.50% |
| SPY240419P00487000 | 2024-04-18 4:12PM EDT | 487.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 6,909 | 0 | 12.50% |
| SPY240419P00488000 | 2024-04-18 4:14PM EDT | 488.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 5,859 | 0 | 12.50% |
| SPY240419P00489000 | 2024-04-18 4:14PM EDT | 489.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 15,110 | 0 | 12.50% |
| SPY240419P00490000 | 2024-04-18 4:14PM EDT | 490.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 48,074 | 0 | 6.25% |
| SPY240419P00491000 | 2024-04-18 4:14PM EDT | 491.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 12,188 | 0 | 6.25% |
| SPY240419P00492000 | 2024-04-18 4:14PM EDT | 492.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 29,272 | 0 | 6.25% |
| SPY240419P00493000 | 2024-04-18 4:14PM EDT | 493.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 27,147 | 0 | 6.25% |
| SPY240419P00494000 | 2024-04-18 4:14PM EDT | 494.00 | 0.32 | 0.00 | 0.00 | 0.00 | - | 27,273 | 0 | 6.25% |
| SPY240419P00495000 | 2024-04-18 4:14PM EDT | 495.00 | 0.46 | 0.00 | 0.00 | 0.00 | - | 79,524 | 0 | 3.13% |
| SPY240419P00496000 | 2024-04-18 4:14PM EDT | 496.00 | 0.64 | 0.00 | 0.00 | 0.00 | - | 57,274 | 0 | 3.13% |
| SPY240419P00497000 | 2024-04-18 4:14PM EDT | 497.00 | 0.88 | 0.00 | 0.00 | 0.00 | - | 82,693 | 0 | 3.13% |
| SPY240419P00498000 | 2024-04-18 4:14PM EDT | 498.00 | 1.20 | 0.00 | 0.00 | 0.00 | - | 87,297 | 0 | 1.56% |
| SPY240419P00499000 | 2024-04-18 4:14PM EDT | 499.00 | 1.60 | 0.00 | 0.00 | 0.00 | - | 108,387 | 0 | 0.78% |
| SPY240419P00500000 | 2024-04-18 4:14PM EDT | 500.00 | 2.06 | 0.00 | 0.00 | 0.00 | - | 230,132 | 0 | 0.00% |
| SPY240419P00501000 | 2024-04-18 4:14PM EDT | 501.00 | 2.59 | 0.00 | 0.00 | 0.00 | - | 75,146 | 0 | 0.00% |
| SPY240419P00502000 | 2024-04-18 4:14PM EDT | 502.00 | 3.24 | 0.00 | 0.00 | 0.00 | - | 54,064 | 0 | 0.00% |
| SPY240419P00503000 | 2024-04-18 4:14PM EDT | 503.00 | 4.00 | 0.00 | 0.00 | 0.00 | - | 49,802 | 0 | 0.00% |
| SPY240419P00504000 | 2024-04-18 4:14PM EDT | 504.00 | 4.75 | 0.00 | 0.00 | 0.00 | - | 23,993 | 0 | 0.00% |
| SPY240419P00505000 | 2024-04-18 4:13PM EDT | 505.00 | 5.60 | 0.00 | 0.00 | 0.00 | - | 17,669 | 0 | 0.00% |
| SPY240419P00506000 | 2024-04-18 4:03PM EDT | 506.00 | 6.00 | 0.00 | 0.00 | 0.00 | - | 4,009 | 0 | 0.00% |
| SPY240419P00507000 | 2024-04-18 4:10PM EDT | 507.00 | 7.30 | 0.00 | 0.00 | 0.00 | - | 1,450 | 0 | 0.00% |
| SPY240419P00508000 | 2024-04-18 4:04PM EDT | 508.00 | 8.17 | 0.00 | 0.00 | 0.00 | - | 1,631 | 0 | 0.00% |
| SPY240419P00509000 | 2024-04-18 4:13PM EDT | 509.00 | 9.27 | 0.00 | 0.00 | 0.00 | - | 1,217 | 0 | 0.00% |
| SPY240419P00510000 | 2024-04-18 4:13PM EDT | 510.00 | 10.40 | 0.00 | 0.00 | 0.00 | - | 7,642 | 0 | 0.00% |
| SPY240419P00511000 | 2024-04-18 4:02PM EDT | 511.00 | 10.92 | 0.00 | 0.00 | 0.00 | - | 475 | 0 | 0.00% |
| SPY240419P00512000 | 2024-04-18 4:04PM EDT | 512.00 | 12.15 | 0.00 | 0.00 | 0.00 | - | 10,722 | 0 | 0.00% |
| SPY240419P00513000 | 2024-04-18 4:05PM EDT | 513.00 | 13.26 | 0.00 | 0.00 | 0.00 | - | 10,557 | 0 | 0.00% |
| SPY240419P00514000 | 2024-04-18 4:00PM EDT | 514.00 | 14.87 | 0.00 | 0.00 | 0.00 | - | 5,850 | 0 | 0.00% |
| SPY240419P00515000 | 2024-04-18 4:04PM EDT | 515.00 | 15.22 | 0.00 | 0.00 | 0.00 | - | 28,388 | 0 | 0.00% |
| SPY240419P00516000 | 2024-04-18 3:59PM EDT | 516.00 | 16.42 | 0.00 | 0.00 | 0.00 | - | 3,946 | 0 | 0.00% |
| SPY240419P00517000 | 2024-04-18 3:59PM EDT | 517.00 | 17.38 | 0.00 | 0.00 | 0.00 | - | 3,676 | 0 | 0.00% |
| SPY240419P00518000 | 2024-04-18 4:00PM EDT | 518.00 | 18.80 | 0.00 | 0.00 | 0.00 | - | 3,685 | 0 | 0.00% |
| SPY240419P00519000 | 2024-04-18 3:10PM EDT | 519.00 | 19.09 | 0.00 | 0.00 | 0.00 | - | 2,506 | 0 | 0.00% |
| SPY240419P00520000 | 2024-04-18 3:54PM EDT | 520.00 | 20.57 | 0.00 | 0.00 | 0.00 | - | 9,925 | 0 | 0.00% |
| SPY240419P00521000 | 2024-04-18 3:05PM EDT | 521.00 | 21.25 | 0.00 | 0.00 | 0.00 | - | 5,973 | 0 | 0.00% |
| SPY240419P00522000 | 2024-04-18 4:06PM EDT | 522.00 | 22.50 | 0.00 | 0.00 | 0.00 | - | 643 | 0 | 0.00% |
| SPY240419P00523000 | 2024-04-18 3:08PM EDT | 523.00 | 23.23 | 0.00 | 0.00 | 0.00 | - | 3,042 | 0 | 0.00% |
| SPY240419P00524000 | 2024-04-18 3:06PM EDT | 524.00 | 24.06 | 0.00 | 0.00 | 0.00 | - | 511 | 0 | 0.00% |
| SPY240419P00525000 | 2024-04-18 3:51PM EDT | 525.00 | 24.60 | 0.00 | 0.00 | 0.00 | - | 1,184 | 0 | 0.00% |
| SPY240419P00526000 | 2024-04-17 4:04PM EDT | 526.00 | 25.53 | 0.00 | 0.00 | 0.00 | - | 44 | 0 | 0.00% |
| SPY240419P00527000 | 2024-04-18 3:08PM EDT | 527.00 | 27.26 | 0.00 | 0.00 | 0.00 | - | 1,901 | 0 | 0.00% |
| SPY240419P00528000 | 2024-04-17 4:03PM EDT | 528.00 | 27.30 | 0.00 | 0.00 | 0.00 | - | 870 | 0 | 0.00% |
| SPY240419P00529000 | 2024-04-17 4:07PM EDT | 529.00 | 28.50 | 0.00 | 0.00 | 0.00 | - | 211 | 0 | 0.00% |
| SPY240419P00530000 | 2024-04-18 1:57PM EDT | 530.00 | 30.65 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| SPY240419P00531000 | 2024-04-18 10:52AM EDT | 531.00 | 27.97 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY240419P00532000 | 2024-04-17 4:03PM EDT | 532.00 | 31.42 | 0.00 | 0.00 | 0.00 | - | 91 | 0 | 0.00% |
| SPY240419P00533000 | 2024-04-18 10:53AM EDT | 533.00 | 29.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY240419P00534000 | 2024-04-17 4:04PM EDT | 534.00 | 33.54 | 0.00 | 0.00 | 0.00 | - | 69 | 0 | 0.00% |
| SPY240419P00535000 | 2024-04-18 3:12PM EDT | 535.00 | 34.85 | 0.00 | 0.00 | 0.00 | - | 310 | 0 | 0.00% |
| SPY240419P00536000 | 2024-04-10 3:51PM EDT | 536.00 | 21.30 | 0.00 | 0.00 | 0.00 | - | 129 | 0 | 0.00% |
| SPY240419P00537000 | 2024-03-27 10:07AM EDT | 537.00 | 16.91 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| SPY240419P00538000 | 2024-04-08 12:01PM EDT | 538.00 | 19.55 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPY240419P00539000 | 2024-04-12 1:53PM EDT | 539.00 | 28.22 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY240419P00540000 | 2024-04-15 11:15AM EDT | 540.00 | 28.66 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPY240419P00545000 | 2024-04-18 10:52AM EDT | 545.00 | 41.97 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY240419P00550000 | 2024-04-17 4:04PM EDT | 550.00 | 49.51 | 0.00 | 0.00 | 0.00 | - | 67 | 0 | 0.00% |
| SPY240419P00555000 | 2024-04-15 4:14PM EDT | 555.00 | 50.82 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| SPY240419P00560000 | 2024-04-15 1:30PM EDT | 560.00 | 53.80 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| SPY240419P00565000 | 2024-04-17 3:51PM EDT | 565.00 | 63.83 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| SPY240419P00570000 | 2024-04-17 3:50PM EDT | 570.00 | 68.39 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY240419P00575000 | 2024-02-14 4:39PM EDT | 575.00 | 76.95 | 64.89 | 65.36 | 0.00 | - | 1 | 0 | 0.00% |
| SPY240419P00580000 | 2024-03-25 9:38AM EDT | 580.00 | 59.66 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPY240419P00585000 | 2024-03-21 4:12PM EDT | 585.00 | 62.44 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| SPY240419P00590000 | 2024-04-09 3:07PM EDT | 590.00 | 73.84 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPY240419P00595000 | 2024-03-28 3:26PM EDT | 595.00 | 70.48 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPY240419P00600000 | 2024-04-18 12:00PM EDT | 600.00 | 96.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.