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
64,010.38 -545.64 (-0.85%) CMC Crypto 200
1,383.71 -12.82 (-0.95%)
SPDR S&P 500 ETF Trust (SPY)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 02:55PM EDT. Market open.
Callsfor26 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240426C00400000 | 2024-04-26 11:59AM EDT | 400.00 | 108.31 | 108.22 | 109.26 | +9.34 | +9.44% | 7 | 299 | 224.12% |
| SPY240426C00405000 | 2024-04-26 10:12AM EDT | 405.00 | 103.97 | 103.30 | 104.49 | +3.60 | +3.59% | 1 | 6 | 153.91% |
| SPY240426C00410000 | 2024-04-24 1:49PM EDT | 410.00 | 96.49 | 98.52 | 99.66 | 0.00 | - | 1 | 6 | 187.70% |
| SPY240426C00415000 | 2024-04-26 11:52AM EDT | 415.00 | 93.72 | 93.29 | 94.48 | +9.15 | +10.82% | 1 | 5 | 132.81% |
| SPY240426C00420000 | 2024-04-26 2:32PM EDT | 420.00 | 88.95 | 88.40 | 89.65 | +5.83 | +7.01% | 1 | 57 | 161.33% |
| SPY240426C00425000 | 2024-04-26 1:38PM EDT | 425.00 | 84.75 | 83.25 | 84.48 | +7.71 | +10.01% | 3 | 66 | 188.28% |
| SPY240426C00430000 | 2024-04-26 2:33PM EDT | 430.00 | 78.69 | 78.30 | 79.50 | +9.66 | +13.99% | 2 | 26 | 118.75% |
| SPY240426C00435000 | 2024-04-26 2:08PM EDT | 435.00 | 73.81 | 73.30 | 75.20 | +9.81 | +15.33% | 14 | 186 | 154.49% |
| SPY240426C00440000 | 2024-04-26 2:33PM EDT | 440.00 | 68.82 | 68.36 | 69.56 | +6.78 | +10.93% | 2 | 29 | 117.77% |
| SPY240426C00445000 | 2024-04-19 3:27PM EDT | 445.00 | 50.60 | 63.30 | 64.50 | 0.00 | - | 2 | 10 | 96.88% |
| SPY240426C00450000 | 2024-04-26 2:23PM EDT | 450.00 | 59.00 | 58.47 | 59.63 | +5.40 | +10.07% | 12 | 62 | 111.72% |
| SPY240426C00455000 | 2024-04-26 12:40PM EDT | 455.00 | 54.15 | 53.46 | 54.47 | +5.91 | +12.25% | 10 | 37 | 94.14% |
| SPY240426C00460000 | 2024-04-26 2:18PM EDT | 460.00 | 49.00 | 48.23 | 49.04 | +5.50 | +12.64% | 13 | 53 | 93.55% |
| SPY240426C00465000 | 2024-04-26 9:39AM EDT | 465.00 | 42.81 | 43.46 | 44.65 | +0.76 | +1.81% | 205 | 33 | 86.04% |
| SPY240426C00470000 | 2024-04-26 2:35PM EDT | 470.00 | 38.85 | 38.36 | 39.43 | +5.86 | +17.76% | 4 | 300 | 59.38% |
| SPY240426C00475000 | 2024-04-26 11:19AM EDT | 475.00 | 33.10 | 33.46 | 34.64 | +6.59 | +24.86% | 30 | 263 | 68.16% |
| SPY240426C00480000 | 2024-04-26 10:43AM EDT | 480.00 | 28.44 | 28.50 | 29.48 | +4.12 | +16.94% | 14 | 111 | 55.66% |
| SPY240426C00481000 | 2024-04-25 3:09PM EDT | 481.00 | 22.35 | 26.85 | 28.66 | 0.00 | - | 2 | 16 | 78.37% |
| SPY240426C00482000 | 2024-04-24 2:37PM EDT | 482.00 | 26.00 | 26.52 | 27.65 | +2.89 | +12.51% | 1 | 3 | 57.72% |
| SPY240426C00483000 | 2024-04-26 2:01PM EDT | 483.00 | 26.39 | 25.39 | 27.05 | +5.98 | +29.30% | 126 | 7 | 61.38% |
| SPY240426C00484000 | 2024-04-25 3:01PM EDT | 484.00 | 18.71 | 24.46 | 26.38 | 0.00 | - | 24 | 26 | 65.67% |
| SPY240426C00485000 | 2024-04-26 1:06PM EDT | 485.00 | 24.50 | 23.46 | 25.31 | +5.26 | +27.34% | 21 | 862 | 62.60% |
| SPY240426C00486000 | 2024-04-26 1:52PM EDT | 486.00 | 23.61 | 22.37 | 23.51 | +8.11 | +52.32% | 43 | 122 | 63.77% |
| SPY240426C00487000 | 2024-04-25 3:02PM EDT | 487.00 | 22.51 | 21.46 | 23.26 | +6.21 | +38.10% | 28 | 65 | 57.72% |
| SPY240426C00488000 | 2024-04-26 11:21AM EDT | 488.00 | 20.10 | 20.35 | 22.12 | +6.38 | +46.50% | 31 | 320 | 52.05% |
| SPY240426C00489000 | 2024-04-26 2:14PM EDT | 489.00 | 20.37 | 18.91 | 20.73 | +7.71 | +60.90% | 32 | 91 | 62.01% |
| SPY240426C00490000 | 2024-04-26 2:39PM EDT | 490.00 | 18.93 | 18.35 | 18.93 | +1.43 | +8.28% | 193 | 2,776 | 34.57% |
| SPY240426C00491000 | 2024-04-26 2:14PM EDT | 491.00 | 18.24 | 17.39 | 18.22 | +5.24 | +40.31% | 18 | 701 | 45.56% |
| SPY240426C00492000 | 2024-04-26 2:14PM EDT | 492.00 | 17.24 | 16.54 | 17.68 | +1.37 | +8.63% | 30 | 367 | 54.10% |
| SPY240426C00493000 | 2024-04-26 2:01PM EDT | 493.00 | 16.28 | 15.46 | 16.67 | +1.78 | +12.28% | 44 | 765 | 51.56% |
| SPY240426C00494000 | 2024-04-26 2:39PM EDT | 494.00 | 14.36 | 14.36 | 15.07 | +0.49 | +3.45% | 102 | 3,415 | 34.86% |
| SPY240426C00495000 | 2024-04-26 2:39PM EDT | 495.00 | 14.06 | 13.47 | 14.19 | +1.35 | +10.62% | 528 | 2,803 | 36.57% |
| SPY240426C00496000 | 2024-04-26 2:19PM EDT | 496.00 | 13.05 | 12.34 | 13.36 | +1.24 | +10.50% | 632 | 3,230 | 38.50% |
| SPY240426C00497000 | 2024-04-26 2:39PM EDT | 497.00 | 12.16 | 11.38 | 12.60 | +1.16 | +10.93% | 286 | 3,196 | 40.82% |
| SPY240426C00497500 | 2024-04-26 2:14PM EDT | 497.50 | 11.89 | 10.76 | 12.01 | +1.46 | +14.00% | 174 | 1,948 | 38.01% |
| SPY240426C00498000 | 2024-04-26 2:38PM EDT | 498.00 | 10.75 | 10.48 | 11.20 | +0.85 | +8.59% | 1,407 | 5,742 | 30.57% |
| SPY240426C00499000 | 2024-04-26 2:35PM EDT | 499.00 | 9.80 | 9.26 | 10.30 | +1.07 | +12.26% | 870 | 6,640 | 30.57% |
| SPY240426C00500000 | 2024-04-26 2:38PM EDT | 500.00 | 8.90 | 8.67 | 9.72 | +0.95 | +11.95% | 3,698 | 18,397 | 35.30% |
| SPY240426C00501000 | 2024-04-26 2:38PM EDT | 501.00 | 7.97 | 7.97 | 8.12 | +1.08 | +15.67% | 3,133 | 10,498 | 22.32% |
| SPY240426C00502000 | 2024-04-26 2:35PM EDT | 502.00 | 6.87 | 6.89 | 7.05 | +0.87 | +14.50% | 2,814 | 6,913 | 18.56% |
| SPY240426C00502500 | 2024-04-26 2:32PM EDT | 502.50 | 6.14 | 6.39 | 6.56 | +0.61 | +11.03% | 1,245 | 4,309 | 17.77% |
| SPY240426C00503000 | 2024-04-26 2:39PM EDT | 503.00 | 6.10 | 5.91 | 6.08 | +0.90 | +17.75% | 5,365 | 10,834 | 17.14% |
| SPY240426C00504000 | 2024-04-26 2:39PM EDT | 504.00 | 4.99 | 5.00 | 5.15 | +0.60 | +13.67% | 8,827 | 12,693 | 16.29% |
| SPY240426C00505000 | 2024-04-26 2:40PM EDT | 505.00 | 4.11 | 4.04 | 4.16 | +0.51 | +14.17% | 32,966 | 26,041 | 14.06% |
| SPY240426C00506000 | 2024-04-26 2:38PM EDT | 506.00 | 2.99 | 3.08 | 3.21 | +0.12 | +4.18% | 34,029 | 10,186 | 12.28% |
| SPY240426C00507000 | 2024-04-26 2:40PM EDT | 507.00 | 2.19 | 2.13 | 2.22 | -0.06 | -2.69% | 86,146 | 13,213 | 9.67% |
| SPY240426C00507500 | 2024-04-26 2:40PM EDT | 507.50 | 1.75 | 1.67 | 1.77 | -0.25 | -12.82% | 50,674 | 6,111 | 8.74% |
| SPY240426C00508000 | 2024-04-26 2:40PM EDT | 508.00 | 1.37 | 1.36 | 1.40 | -0.33 | -19.41% | 225,557 | 15,396 | 8.47% |
| SPY240426C00509000 | 2024-04-26 2:40PM EDT | 509.00 | 0.68 | 0.61 | 0.62 | -0.57 | -45.60% | 357,656 | 10,837 | 6.42% |
| SPY240426C00510000 | 2024-04-26 2:40PM EDT | 510.00 | 0.22 | 0.21 | 0.22 | -0.66 | -75.00% | 322,843 | 29,902 | 5.93% |
| SPY240426C00511000 | 2024-04-26 2:40PM EDT | 511.00 | 0.06 | 0.05 | 0.06 | -0.51 | -89.47% | 150,674 | 15,729 | 5.81% |
| SPY240426C00512000 | 2024-04-26 2:39PM EDT | 512.00 | 0.03 | 0.02 | 0.03 | -0.34 | -94.44% | 103,848 | 18,297 | 6.74% |
| SPY240426C00512500 | 2024-04-26 2:39PM EDT | 512.50 | 0.02 | 0.01 | 0.02 | -0.28 | -96.55% | 82,584 | 3,920 | 7.03% |
| SPY240426C00513000 | 2024-04-26 2:37PM EDT | 513.00 | 0.01 | 0.01 | 0.02 | -0.21 | -95.45% | 73,788 | 13,573 | 7.91% |
| SPY240426C00514000 | 2024-04-26 2:39PM EDT | 514.00 | 0.01 | 0.01 | 0.02 | -0.12 | -92.31% | 48,522 | 7,651 | 9.47% |
| SPY240426C00515000 | 2024-04-26 2:40PM EDT | 515.00 | 0.01 | 0.00 | 0.01 | -0.07 | -87.50% | 12,820 | 21,274 | 9.96% |
| SPY240426C00516000 | 2024-04-26 2:07PM EDT | 516.00 | 0.01 | 0.00 | 0.01 | -0.04 | -80.00% | 5,824 | 14,718 | 11.33% |
| SPY240426C00517000 | 2024-04-26 2:26PM EDT | 517.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 3,900 | 16,740 | 12.89% |
| SPY240426C00517500 | 2024-04-26 1:36PM EDT | 517.50 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 343 | 3,059 | 13.28% |
| SPY240426C00518000 | 2024-04-26 2:07PM EDT | 518.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 183 | 6,538 | 14.06% |
| SPY240426C00519000 | 2024-04-26 1:01PM EDT | 519.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 31 | 5,996 | 15.43% |
| SPY240426C00520000 | 2024-04-26 2:31PM EDT | 520.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1,145 | 9,684 | 16.80% |
| SPY240426C00521000 | 2024-04-26 2:00PM EDT | 521.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 49 | 4,120 | 17.97% |
| SPY240426C00522000 | 2024-04-26 2:23PM EDT | 522.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 112 | 4,995 | 19.53% |
| SPY240426C00522500 | 2024-04-26 11:04AM EDT | 522.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 6 | 2,319 | 19.92% |
| SPY240426C00523000 | 2024-04-26 12:06PM EDT | 523.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 11 | 2,175 | 20.70% |
| SPY240426C00524000 | 2024-04-26 9:52AM EDT | 524.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 14 | 3,673 | 21.88% |
| SPY240426C00525000 | 2024-04-26 11:43AM EDT | 525.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 26 | 11,936 | 23.05% |
| SPY240426C00526000 | 2024-04-25 3:32PM EDT | 526.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 3,937 | 24.22% |
| SPY240426C00527000 | 2024-04-26 1:09PM EDT | 527.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 15 | 3,326 | 25.78% |
| SPY240426C00528000 | 2024-04-26 1:03PM EDT | 528.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 2,580 | 26.95% |
| SPY240426C00529000 | 2024-04-25 3:42PM EDT | 529.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 1 | 3,808 | 28.13% |
| SPY240426C00530000 | 2024-04-26 12:53PM EDT | 530.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 18 | 9,179 | 29.30% |
| SPY240426C00531000 | 2024-04-25 3:25PM EDT | 531.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 70 | 2,313 | 30.47% |
| SPY240426C00532000 | 2024-04-24 2:57PM EDT | 532.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 3,281 | 32.03% |
| SPY240426C00533000 | 2024-04-24 2:35PM EDT | 533.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 2,242 | 32.81% |
| SPY240426C00534000 | 2024-04-26 1:06PM EDT | 534.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 2,104 | 34.38% |
| SPY240426C00535000 | 2024-04-26 11:42AM EDT | 535.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 3,280 | 35.16% |
| SPY240426C00536000 | 2024-04-24 10:56AM EDT | 536.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 215 | 3,918 | 36.72% |
| SPY240426C00537000 | 2024-04-25 12:06PM EDT | 537.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 3,600 | 37.50% |
| SPY240426C00538000 | 2024-04-25 4:04PM EDT | 538.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 1,822 | 39.06% |
| SPY240426C00539000 | 2024-04-23 12:50PM EDT | 539.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1,023 | 2,149 | 39.84% |
| SPY240426C00540000 | 2024-04-26 2:37PM EDT | 540.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 3,254 | 41.41% |
| SPY240426C00545000 | 2024-04-26 10:56AM EDT | 545.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 22 | 13,975 | 46.88% |
| SPY240426C00550000 | 2024-04-26 10:23AM EDT | 550.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 2,645 | 50.00% |
| SPY240426C00555000 | 2024-04-25 4:03PM EDT | 555.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 6 | 2,534 | 54.69% |
| SPY240426C00560000 | 2024-04-26 2:22PM EDT | 560.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 3,243 | 59.38% |
| SPY240426C00565000 | 2024-04-19 12:39PM EDT | 565.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1,520 | 3,331 | 65.63% |
| SPY240426C00570000 | 2024-04-19 10:27AM EDT | 570.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 545 | 68.75% |
| SPY240426C00575000 | 2024-04-19 9:34AM EDT | 575.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 500 | 3,303 | 75.00% |
| SPY240426C00580000 | 2024-04-18 3:59PM EDT | 580.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 353 | 482 | 78.13% |
| SPY240426C00585000 | 2024-04-25 9:40AM EDT | 585.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 244 | 84.38% |
| SPY240426C00590000 | 2024-04-04 12:49PM EDT | 590.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 45 | 87.50% |
| SPY240426C00595000 | 2024-04-05 1:34PM EDT | 595.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 35 | 93.75% |
| SPY240426C00600000 | 2024-04-26 10:39AM EDT | 600.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 91 | 96.88% |
Putsfor26 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240426P00400000 | 2024-04-26 2:30PM EDT | 400.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 23 | 158,598 | 140.63% |
| SPY240426P00405000 | 2024-04-25 3:42PM EDT | 405.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 6 | 1,623 | 134.38% |
| SPY240426P00410000 | 2024-04-25 3:03PM EDT | 410.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 1,049 | 128.13% |
| SPY240426P00415000 | 2024-04-25 3:59PM EDT | 415.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 8 | 1,338 | 121.88% |
| SPY240426P00420000 | 2024-04-25 3:03PM EDT | 420.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 1,986 | 112.50% |
| SPY240426P00425000 | 2024-04-26 2:04PM EDT | 425.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 304,411 | 106.25% |
| SPY240426P00430000 | 2024-04-25 3:46PM EDT | 430.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 25 | 1,115 | 100.00% |
| SPY240426P00435000 | 2024-04-26 11:23AM EDT | 435.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 7 | 16,433 | 93.75% |
| SPY240426P00440000 | 2024-04-26 2:28PM EDT | 440.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 17,818 | 87.50% |
| SPY240426P00445000 | 2024-04-26 10:21AM EDT | 445.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 50 | 6,591 | 81.25% |
| SPY240426P00450000 | 2024-04-26 11:31AM EDT | 450.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 12 | 159,752 | 75.00% |
| SPY240426P00455000 | 2024-04-26 11:22AM EDT | 455.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 6 | 7,000 | 68.75% |
| SPY240426P00460000 | 2024-04-26 2:22PM EDT | 460.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 9 | 15,614 | 62.50% |
| SPY240426P00465000 | 2024-04-26 9:40AM EDT | 465.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 13 | 7,243 | 56.25% |
| SPY240426P00470000 | 2024-04-26 2:02PM EDT | 470.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 41 | 18,425 | 50.00% |
| SPY240426P00475000 | 2024-04-26 2:10PM EDT | 475.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 200 | 17,786 | 47.66% |
| SPY240426P00480000 | 2024-04-26 2:11PM EDT | 480.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 211 | 13,983 | 40.63% |
| SPY240426P00481000 | 2024-04-26 12:37PM EDT | 481.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 18 | 1,441 | 39.84% |
| SPY240426P00482000 | 2024-04-26 2:04PM EDT | 482.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 52 | 9,709 | 38.28% |
| SPY240426P00483000 | 2024-04-26 11:58AM EDT | 483.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 92 | 3,416 | 36.72% |
| SPY240426P00484000 | 2024-04-26 2:36PM EDT | 484.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 117 | 4,564 | 35.55% |
| SPY240426P00485000 | 2024-04-26 2:26PM EDT | 485.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 809 | 26,053 | 34.38% |
| SPY240426P00486000 | 2024-04-26 2:09PM EDT | 486.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 6,296 | 4,361 | 32.81% |
| SPY240426P00487000 | 2024-04-26 2:37PM EDT | 487.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 2,768 | 6,093 | 31.25% |
| SPY240426P00488000 | 2024-04-26 2:23PM EDT | 488.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 4,682 | 4,663 | 30.47% |
| SPY240426P00489000 | 2024-04-26 2:17PM EDT | 489.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 1,962 | 9,098 | 28.91% |
| SPY240426P00490000 | 2024-04-26 2:36PM EDT | 490.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 15,678 | 22,154 | 27.34% |
| SPY240426P00491000 | 2024-04-26 2:12PM EDT | 491.00 | 0.01 | 0.00 | 0.01 | -0.03 | -75.00% | 2,354 | 11,399 | 26.17% |
| SPY240426P00492000 | 2024-04-26 2:36PM EDT | 492.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 5,470 | 13,135 | 25.00% |
| SPY240426P00493000 | 2024-04-26 2:40PM EDT | 493.00 | 0.01 | 0.00 | 0.01 | -0.04 | -80.00% | 16,971 | 19,712 | 23.44% |
| SPY240426P00494000 | 2024-04-26 2:39PM EDT | 494.00 | 0.01 | 0.02 | 0.03 | -0.04 | -80.00% | 7,109 | 13,102 | 25.39% |
| SPY240426P00495000 | 2024-04-26 2:38PM EDT | 495.00 | 0.01 | 0.01 | 0.02 | -0.06 | -85.71% | 12,584 | 21,800 | 22.66% |
| SPY240426P00496000 | 2024-04-26 2:38PM EDT | 496.00 | 0.01 | 0.01 | 0.02 | -0.08 | -88.89% | 25,386 | 12,496 | 21.09% |
| SPY240426P00497000 | 2024-04-26 2:39PM EDT | 497.00 | 0.01 | 0.01 | 0.02 | -0.09 | -81.82% | 42,967 | 33,615 | 19.73% |
| SPY240426P00497500 | 2024-04-26 2:40PM EDT | 497.50 | 0.01 | 0.01 | 0.02 | -0.11 | -91.67% | 6,423 | 7,946 | 18.95% |
| SPY240426P00498000 | 2024-04-26 2:37PM EDT | 498.00 | 0.01 | 0.01 | 0.02 | -0.12 | -92.31% | 28,222 | 18,482 | 18.36% |
| SPY240426P00499000 | 2024-04-26 2:40PM EDT | 499.00 | 0.02 | 0.01 | 0.02 | -0.13 | -92.86% | 26,413 | 11,017 | 16.80% |
| SPY240426P00500000 | 2024-04-26 2:40PM EDT | 500.00 | 0.02 | 0.02 | 0.03 | -0.19 | -90.48% | 57,733 | 33,660 | 16.21% |
| SPY240426P00501000 | 2024-04-26 2:40PM EDT | 501.00 | 0.02 | 0.02 | 0.03 | -0.25 | -92.59% | 48,201 | 9,240 | 14.65% |
| SPY240426P00502000 | 2024-04-26 2:40PM EDT | 502.00 | 0.03 | 0.03 | 0.04 | -0.33 | -91.67% | 61,247 | 16,654 | 13.67% |
| SPY240426P00502500 | 2024-04-26 2:40PM EDT | 502.50 | 0.03 | 0.03 | 0.04 | -0.41 | -93.18% | 14,209 | 3,615 | 12.79% |
| SPY240426P00503000 | 2024-04-26 2:40PM EDT | 503.00 | 0.03 | 0.03 | 0.04 | -0.48 | -94.12% | 68,020 | 10,163 | 12.01% |
| SPY240426P00504000 | 2024-04-26 2:40PM EDT | 504.00 | 0.04 | 0.04 | 0.05 | -0.62 | -93.94% | 107,525 | 10,243 | 10.74% |
| SPY240426P00505000 | 2024-04-26 2:40PM EDT | 505.00 | 0.05 | 0.05 | 0.06 | -0.85 | -94.44% | 170,259 | 11,781 | 9.23% |
| SPY240426P00506000 | 2024-04-26 2:40PM EDT | 506.00 | 0.07 | 0.07 | 0.08 | -1.13 | -94.17% | 206,573 | 6,989 | 7.86% |
| SPY240426P00507000 | 2024-04-26 2:40PM EDT | 507.00 | 0.13 | 0.13 | 0.14 | -1.41 | -91.56% | 147,058 | 5,007 | 6.79% |
| SPY240426P00507500 | 2024-04-26 2:40PM EDT | 507.50 | 0.17 | 0.18 | 0.19 | -1.62 | -90.50% | 94,803 | 2,342 | 6.23% |
| SPY240426P00508000 | 2024-04-26 2:40PM EDT | 508.00 | 0.24 | 0.26 | 0.27 | -1.75 | -87.94% | 310,621 | 10,222 | 5.74% |
| SPY240426P00509000 | 2024-04-26 2:40PM EDT | 509.00 | 0.54 | 0.55 | 0.56 | -2.00 | -78.74% | 234,677 | 2,329 | 4.64% |
| SPY240426P00510000 | 2024-04-26 2:40PM EDT | 510.00 | 1.08 | 1.12 | 1.16 | -2.17 | -66.36% | 82,476 | 13,285 | 3.03% |
| SPY240426P00511000 | 2024-04-26 2:39PM EDT | 511.00 | 2.01 | 1.93 | 2.05 | -1.73 | -46.26% | 9,119 | 1,146 | 0.00% |
| SPY240426P00512000 | 2024-04-26 2:40PM EDT | 512.00 | 2.97 | 2.94 | 3.00 | -1.76 | -37.61% | 6,345 | 126 | 0.00% |
| SPY240426P00512500 | 2024-04-26 2:36PM EDT | 512.50 | 3.54 | 3.37 | 3.54 | -6.13 | -63.39% | 731 | 94 | 0.00% |
| SPY240426P00513000 | 2024-04-26 2:35PM EDT | 513.00 | 4.15 | 3.46 | 4.30 | -5.78 | -58.21% | 7,071 | 138 | 12.40% |
| SPY240426P00514000 | 2024-04-26 2:38PM EDT | 514.00 | 5.10 | 4.45 | 5.52 | -1.30 | -20.31% | 275 | 342 | 18.58% |
| SPY240426P00515000 | 2024-04-26 2:37PM EDT | 515.00 | 6.23 | 5.59 | 6.36 | -1.13 | -15.35% | 434 | 1,643 | 17.92% |
| SPY240426P00516000 | 2024-04-26 1:34PM EDT | 516.00 | 6.16 | 6.68 | 7.65 | -2.26 | -26.84% | 26 | 4 | 25.42% |
| SPY240426P00517000 | 2024-04-26 12:02PM EDT | 517.00 | 8.10 | 7.37 | 8.54 | -6.51 | -44.56% | 411 | 13 | 25.81% |
| SPY240426P00517500 | 2024-04-26 2:18PM EDT | 517.50 | 8.50 | 7.33 | 9.04 | -2.40 | -22.02% | 20 | 20 | 26.91% |
| SPY240426P00518000 | 2024-04-26 2:33PM EDT | 518.00 | 9.32 | 7.80 | 9.54 | -5.63 | -37.66% | 181 | 15 | 27.98% |
| SPY240426P00519000 | 2024-04-25 3:49PM EDT | 519.00 | 15.97 | 8.88 | 10.71 | 0.00 | - | 65 | 8 | 33.35% |
| SPY240426P00520000 | 2024-04-26 2:36PM EDT | 520.00 | 11.79 | 10.38 | 11.52 | -5.07 | -30.07% | 29 | 22 | 31.79% |
| SPY240426P00521000 | 2024-04-26 2:22PM EDT | 521.00 | 12.01 | 10.73 | 12.52 | -4.76 | -28.38% | 1 | 2 | 33.84% |
| SPY240426P00522000 | 2024-04-25 3:48PM EDT | 522.00 | 13.90 | 12.62 | 13.65 | -4.97 | -26.34% | 2 | 5 | 38.72% |
| SPY240426P00522500 | 2024-04-25 4:03PM EDT | 522.50 | 15.88 | 12.10 | 14.69 | 0.00 | - | 1 | 1 | 49.32% |
| SPY240426P00523000 | 2024-04-25 3:48PM EDT | 523.00 | 17.28 | 13.61 | 14.63 | -2.58 | -12.99% | 6 | 8 | 40.38% |
| SPY240426P00524000 | 2024-04-25 3:48PM EDT | 524.00 | 20.99 | 14.50 | 15.68 | 0.00 | - | 591 | 0 | 43.51% |
| SPY240426P00525000 | 2024-04-25 4:00PM EDT | 525.00 | 21.26 | 15.66 | 16.65 | 0.00 | - | 24 | 0 | 44.87% |
| SPY240426P00526000 | 2024-04-25 12:45PM EDT | 526.00 | 24.47 | 16.34 | 17.52 | 0.00 | - | 2 | 0 | 43.70% |
| SPY240426P00527000 | 2024-04-18 3:06PM EDT | 527.00 | 27.05 | 17.33 | 18.54 | 0.00 | - | 89 | 0 | 46.14% |
| SPY240426P00528000 | 2024-04-17 4:04PM EDT | 528.00 | 27.53 | 17.83 | 19.54 | 0.00 | - | 46 | 0 | 48.00% |
| SPY240426P00529000 | 2024-04-17 1:45PM EDT | 529.00 | 27.87 | 19.45 | 20.64 | 0.00 | - | 9 | 0 | 52.54% |
| SPY240426P00530000 | 2024-04-26 11:08AM EDT | 530.00 | 21.07 | 20.02 | 21.72 | -7.22 | -25.52% | 4 | 0 | 56.40% |
| SPY240426P00531000 | 2024-04-26 2:01PM EDT | 531.00 | 21.70 | 21.67 | 22.64 | -3.95 | -15.40% | 2 | 0 | 56.35% |
| SPY240426P00532000 | 2024-04-12 11:32AM EDT | 532.00 | 18.47 | 22.44 | 23.54 | 0.00 | - | 91 | 0 | 55.42% |
| SPY240426P00533000 | 2024-04-16 11:10AM EDT | 533.00 | 29.20 | 23.32 | 24.73 | 0.00 | - | 5 | 0 | 62.45% |
| SPY240426P00534000 | 2024-04-17 4:03PM EDT | 534.00 | 33.26 | 24.33 | 25.54 | 0.00 | - | 620 | 0 | 58.98% |
| SPY240426P00535000 | 2024-04-25 2:45PM EDT | 535.00 | 32.83 | 24.73 | 26.50 | 0.00 | - | 631 | 0 | 59.47% |
| SPY240426P00536000 | 2024-04-17 4:08PM EDT | 536.00 | 35.45 | 25.80 | 27.56 | 0.00 | - | 2 | 0 | 63.18% |
| SPY240426P00537000 | 2024-04-17 4:08PM EDT | 537.00 | 36.47 | 27.10 | 28.67 | 0.00 | - | 2 | 0 | 68.26% |
| SPY240426P00538000 | 2024-04-12 2:47PM EDT | 538.00 | 27.75 | 28.48 | 30.09 | 0.00 | - | 36 | 0 | 55.18% |
| SPY240426P00539000 | 2024-04-25 9:39AM EDT | 539.00 | 40.28 | 29.35 | 30.56 | 0.00 | - | 1 | 0 | 68.46% |
| SPY240426P00540000 | 2024-04-25 3:48PM EDT | 540.00 | 36.85 | 30.33 | 31.54 | 0.00 | - | 54 | 2 | 69.48% |
| SPY240426P00545000 | 2024-04-25 9:34AM EDT | 545.00 | 46.30 | 35.60 | 36.73 | 0.00 | - | 1 | 0 | 53.52% |
| SPY240426P00550000 | 2024-04-26 2:30PM EDT | 550.00 | 41.61 | 40.35 | 41.56 | -3.44 | -7.64% | 35 | 0 | 86.91% |
| SPY240426P00555000 | 2024-04-17 4:07PM EDT | 555.00 | 54.51 | 45.00 | 46.53 | 0.00 | - | 3 | 0 | 93.65% |
| SPY240426P00560000 | 2024-04-17 10:56AM EDT | 560.00 | 57.20 | 50.33 | 51.61 | 0.00 | - | - | 0 | 104.88% |
| SPY240426P00565000 | 2024-04-26 2:31PM EDT | 565.00 | 56.11 | 54.80 | 56.53 | +2.36 | +4.39% | 100 | 0 | 108.98% |
| SPY240426P00575000 | 2024-04-25 9:34AM EDT | 575.00 | 76.48 | 65.37 | 66.53 | 0.00 | - | 1 | 0 | 123.73% |
| SPY240426P00580000 | 2024-04-23 2:44PM EDT | 580.00 | 73.82 | 70.49 | 71.69 | 0.00 | - | 10 | 0 | 138.72% |
| SPY240426P00585000 | 2024-04-09 1:02PM EDT | 585.00 | 68.28 | 74.73 | 76.55 | 0.00 | - | - | 0 | 138.97% |
| SPY240426P00600000 | 2024-04-26 2:30PM EDT | 600.00 | 91.61 | 90.47 | 91.61 | -4.95 | -5.13% | 35 | 1 | 162.99% |
© 2024 Yahoo. All rights reserved.