NYSEArca - Nasdaq Real Time Price USD

SPDR S&P 500 ETF Trust (SPY)

508.55 +5.06 (+1.00%)
As of 10:05 AM EDT. Market Open.

Calls

In The Money

Contract Name Last Trade Date (EDT) Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
SPY240426C00400000 4/25/2024 3:21 PM 400 107.25 106.76 107.69 8.28 8.37% 4 299 0.00%
SPY240426C00405000 4/24/2024 6:19 PM 405 100.37 101.64 102.70 0.00 0.00% 9 6 0.00%
SPY240426C00410000 4/24/2024 5:49 PM 410 96.49 96.86 97.72 0.00 0.00% 1 6 0.00%
SPY240426C00415000 4/25/2024 3:38 PM 415 84.57 91.63 92.75 0.00 0.00% 2 5 0.00%
SPY240426C00420000 4/25/2024 7:42 PM 420 83.12 86.62 87.75 0.00 0.00% 2 57 0.00%
SPY240426C00425000 4/26/2024 1:43 PM 425 81.80 81.88 82.76 4.76 6.18% 1 66 0.00%
SPY240426C00430000 4/25/2024 1:30 PM 430 69.03 76.56 77.60 0.00 0.00% 1 26 0.00%
SPY240426C00435000 4/25/2024 2:15 PM 435 64.00 71.63 72.60 0.00 0.00% 4 186 0.00%
SPY240426C00440000 4/25/2024 6:48 PM 440 62.04 66.86 67.73 0.00 0.00% 4 29 0.00%
SPY240426C00445000 4/19/2024 7:27 PM 445 50.60 61.73 62.61 0.00 0.00% 2 10 0.00%
SPY240426C00450000 4/25/2024 7:59 PM 450 53.60 56.76 57.62 0.00 0.00% 2 62 0.00%
SPY240426C00455000 4/25/2024 7:03 PM 455 48.24 51.80 52.62 0.00 0.00% 12 37 0.00%
SPY240426C00460000 4/25/2024 6:13 PM 460 43.50 46.62 47.67 0.00 0.00% 7 53 0.00%
SPY240426C00465000 4/26/2024 1:39 PM 465 42.42 41.64 42.74 0.37 0.88% 201 33 0.00%
SPY240426C00470000 4/26/2024 1:43 PM 470 36.79 36.72 37.74 3.80 11.52% 1 300 0.00%
SPY240426C00475000 4/25/2024 4:37 PM 475 26.51 31.70 32.72 0.00 0.00% 83 263 0.00%
SPY240426C00480000 4/25/2024 7:24 PM 480 26.45 26.68 27.27 2.13 8.76% 2 111 0.00%
SPY240426C00481000 4/25/2024 7:09 PM 481 22.35 25.64 26.67 0.00 0.00% 2 16 0.00%
SPY240426C00482000 4/24/2024 6:37 PM 482 23.11 24.79 25.66 0.00 0.00% 2 3 0.00%
SPY240426C00483000 4/26/2024 1:39 PM 483 24.43 24.01 24.39 4.02 19.70% 125 7 0.00%
SPY240426C00484000 4/25/2024 7:01 PM 484 18.71 22.80 23.16 0.00 0.00% 24 26 0.00%
SPY240426C00485000 4/26/2024 1:35 PM 485 21.62 22.09 22.45 2.38 12.37% 1 862 0.00%
SPY240426C00486000 4/25/2024 4:51 PM 486 15.50 21.08 21.46 0.00 0.00% 54 122 0.00%
SPY240426C00487000 4/25/2024 7:02 PM 487 16.30 20.02 20.39 0.00 0.00% 6 65 0.00%
SPY240426C00488000 4/26/2024 1:34 PM 488 18.87 18.81 19.17 5.15 37.54% 10 320 0.00%
SPY240426C00489000 4/26/2024 1:44 PM 489 17.83 18.12 18.48 5.17 40.84% 23 91 0.00%
SPY240426C00490000 4/26/2024 1:44 PM 490 17.01 17.02 17.36 -0.49 -2.80% 57 2,776 0.00%
SPY240426C00491000 4/26/2024 1:35 PM 491 15.80 16.12 16.49 2.80 21.54% 10 701 0.00%
SPY240426C00492000 4/26/2024 1:47 PM 492 15.25 14.81 15.19 -0.62 -3.91% 1 367 0.00%
SPY240426C00493000 4/26/2024 1:35 PM 493 13.68 14.03 14.41 -0.82 -5.66% 11 765 0.00%
SPY240426C00494000 4/26/2024 1:32 PM 494 12.65 12.96 13.32 -1.22 -8.80% 19 3,415 0.00%
SPY240426C00495000 4/26/2024 1:43 PM 495 11.74 12.19 12.47 -0.97 -7.63% 26 2,803 0.00%
SPY240426C00496000 4/26/2024 1:45 PM 496 11.09 11.00 11.36 -0.72 -6.10% 24 3,230 0.00%
SPY240426C00497000 4/26/2024 1:46 PM 497 10.29 10.07 10.28 -0.71 -6.45% 52 3,196 0.00%
SPY240426C00497500 4/26/2024 1:48 PM 497.5 9.59 9.70 9.88 -0.84 -8.05% 51 1,948 0.00%
SPY240426C00498000 4/26/2024 1:46 PM 498 8.99 8.98 9.15 -0.91 -9.19% 219 5,742 0.00%
SPY240426C00499000 4/26/2024 1:46 PM 499 8.20 8.15 8.29 -0.53 -6.07% 371 6,640 0.00%
SPY240426C00500000 4/26/2024 1:49 PM 500 7.40 7.15 7.31 -0.55 -6.91% 1,124 18,397 0.00%
SPY240426C00501000 4/26/2024 1:49 PM 501 6.50 6.30 6.41 -0.39 -5.66% 832 10,498 0.00%
SPY240426C00502000 4/26/2024 1:48 PM 502 5.31 5.40 5.51 -0.69 -11.52% 924 6,913 0.00%
SPY240426C00502500 4/26/2024 1:48 PM 502.5 5.00 4.87 4.99 -0.53 -9.58% 456 4,309 0.00%
SPY240426C00503000 4/26/2024 1:49 PM 503 4.65 4.47 4.59 -0.55 -10.89% 1,667 10,834 0.00%
SPY240426C00504000 4/26/2024 1:49 PM 504 3.79 3.79 3.85 -0.60 -13.67% 1,849 12,693 0.00%
SPY240426C00505000 4/26/2024 1:49 PM 505 3.00 2.96 3.00 -0.60 -16.67% 6,887 26,041 0.00%
SPY240426C00506000 4/26/2024 1:49 PM 506 2.32 2.13 2.15 -0.55 -19.16% 22,251 10,186 0.00%
SPY240426C00507000 4/26/2024 1:50 PM 507 1.61 1.64 1.65 -0.64 -28.32% 38,801 13,213 5.37%
SPY240426C00507500 4/26/2024 1:50 PM 507.5 1.33 1.36 1.37 -0.67 -33.33% 18,573 6,111 6.86%
SPY240426C00508000 4/26/2024 1:50 PM 508 1.08 1.12 1.13 -0.62 -36.47% 30,088 15,396 7.79%
SPY240426C00509000 4/26/2024 1:50 PM 509 0.69 0.64 0.65 -0.56 -44.80% 20,906 10,837 8.06%
SPY240426C00510000 4/26/2024 1:50 PM 510 0.41 0.41 0.42 -0.47 -53.41% 25,545 29,902 9.21%
SPY240426C00511000 4/26/2024 1:50 PM 511 0.23 0.20 0.21 -0.34 -60.71% 9,782 15,729 9.28%
SPY240426C00512000 4/26/2024 1:49 PM 512 0.11 0.10 0.11 -0.26 -70.27% 9,317 18,297 9.69%
SPY240426C00512500 4/26/2024 1:49 PM 512.5 0.09 0.07 0.08 -0.21 -72.41% 5,322 3,920 9.96%
SPY240426C00513000 4/26/2024 1:49 PM 513 0.06 0.05 0.06 -0.16 -76.19% 17,574 13,573 10.25%
SPY240426C00514000 4/26/2024 1:49 PM 514 0.04 0.03 0.04 -0.09 -69.23% 7,251 7,651 11.13%
SPY240426C00515000 4/26/2024 1:49 PM 515 0.02 0.01 0.02 -0.06 -75.00% 4,370 21,274 11.52%
SPY240426C00516000 4/26/2024 1:49 PM 516 0.01 0.00 0.01 -0.04 -80.00% 2,129 14,718 11.72%
SPY240426C00517000 4/26/2024 1:47 PM 517 0.01 0.00 0.01 -0.01 -50.00% 210 16,740 13.28%
SPY240426C00517500 4/26/2024 1:40 PM 517.5 0.01 0.00 0.01 -0.01 -50.00% 42 3,059 13.87%
SPY240426C00518000 4/26/2024 1:45 PM 518 0.01 0.00 0.01 -0.01 -50.00% 6 6,538 14.45%
SPY240426C00519000 4/26/2024 1:30 PM 519 0.01 0.00 0.01 0.00 0.00% 7 5,996 16.02%
SPY240426C00520000 4/26/2024 1:30 PM 520 0.01 0.00 0.01 0.00 0.00% 55 9,684 17.19%
SPY240426C00521000 4/26/2024 1:47 PM 521 0.01 0.00 0.01 0.00 0.00% 4 4,120 18.36%
SPY240426C00522000 4/26/2024 1:40 PM 522 0.01 0.00 0.01 0.00 0.00% 4 4,995 19.92%
SPY240426C00522500 4/25/2024 7:50 PM 522.5 0.01 0.00 0.01 0.00 0.00% 75 2,319 20.31%
SPY240426C00523000 4/25/2024 7:30 PM 523 0.01 0.00 0.01 0.00 0.00% 1 2,175 21.09%
SPY240426C00524000 4/25/2024 6:07 PM 524 0.01 0.00 0.01 0.00 0.00% 11 3,673 22.27%
SPY240426C00525000 4/25/2024 8:09 PM 525 0.01 0.00 0.01 0.00 0.00% 87 11,936 23.44%
SPY240426C00526000 4/25/2024 7:32 PM 526 0.01 0.00 0.01 0.00 0.00% 5 3,937 25.00%
SPY240426C00527000 4/25/2024 2:01 PM 527 0.01 0.00 0.01 0.00 0.00% 10 3,326 26.17%
SPY240426C00528000 4/24/2024 8:00 PM 528 0.01 0.00 0.01 0.00 0.00% 72 2,580 27.34%
SPY240426C00529000 4/25/2024 7:42 PM 529 0.02 0.00 0.01 0.00 0.00% 68 3,808 28.52%
SPY240426C00530000 4/26/2024 1:30 PM 530 0.01 0.00 0.01 0.00 0.00% 1 9,179 29.69%
SPY240426C00531000 4/25/2024 7:25 PM 531 0.01 0.00 0.01 0.00 0.00% 70 2,313 31.25%
SPY240426C00532000 4/24/2024 6:57 PM 532 0.01 0.00 0.01 0.00 0.00% 507 3,281 32.03%
SPY240426C00533000 4/24/2024 6:35 PM 533 0.01 0.00 0.01 0.00 0.00% 214 2,242 33.59%
SPY240426C00534000 4/25/2024 8:04 PM 534 0.01 0.00 0.01 0.00 0.00% 1 2,104 34.38%
SPY240426C00535000 4/25/2024 4:06 PM 535 0.01 0.00 0.01 0.00 0.00% 4 3,280 35.94%
SPY240426C00536000 4/24/2024 2:56 PM 536 0.01 0.00 0.01 0.00 0.00% 215 3,918 36.72%
SPY240426C00537000 4/25/2024 4:06 PM 537 0.01 0.00 0.01 0.00 0.00% 4 3,600 38.28%
SPY240426C00538000 4/25/2024 8:04 PM 538 0.01 0.00 0.01 0.00 0.00% 2 1,822 39.06%
SPY240426C00539000 4/23/2024 4:50 PM 539 0.01 0.00 0.01 0.00 0.00% 1,023 2,149 40.63%
SPY240426C00540000 4/25/2024 7:04 PM 540 0.01 0.00 0.01 0.00 0.00% 1 3,254 41.41%
SPY240426C00545000 4/25/2024 8:03 PM 545 0.01 0.00 0.01 0.00 0.00% 2 13,975 46.88%
SPY240426C00550000 4/25/2024 7:04 PM 550 0.01 0.00 0.01 0.00 0.00% 1 2,645 50.00%
SPY240426C00555000 4/25/2024 8:03 PM 555 0.03 0.00 0.01 0.00 0.00% 6 2,534 54.69%
SPY240426C00560000 4/19/2024 2:49 PM 560 0.01 0.00 0.01 0.00 0.00% 638 3,243 59.38%
SPY240426C00565000 4/19/2024 4:39 PM 565 0.01 0.00 0.01 0.00 0.00% 1,520 3,331 65.63%
SPY240426C00570000 4/19/2024 2:27 PM 570 0.01 0.00 0.01 0.00 0.00% 1 545 68.75%
SPY240426C00575000 4/19/2024 1:34 PM 575 0.01 0.00 0.01 0.00 0.00% 500 3,303 75.00%
SPY240426C00580000 4/18/2024 7:59 PM 580 0.01 0.00 0.01 0.00 0.00% 353 482 79.69%
SPY240426C00585000 4/25/2024 1:40 PM 585 0.01 0.00 0.01 0.00 0.00% 5 244 84.38%
SPY240426C00590000 4/4/2024 4:49 PM 590 0.01 0.00 0.01 0.00 0.00% 5 45 89.06%
SPY240426C00595000 4/5/2024 5:34 PM 595 0.01 0.00 0.01 0.00 0.00% 1 35 93.75%
SPY240426C00600000 4/24/2024 3:27 PM 600 0.01 0.00 0.01 0.00 0.00% 1 91 96.88%

Puts

In The Money

Contract Name Last Trade Date (EDT) Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
SPY240426P00400000 4/25/2024 7:03 PM 400 0.01 0.00 0.01 0.00 0.00% 3 158,598 140.63%
SPY240426P00405000 4/25/2024 7:42 PM 405 0.01 0.00 0.01 0.00 0.00% 6 1,623 134.38%
SPY240426P00410000 4/25/2024 7:03 PM 410 0.01 0.00 0.01 0.00 0.00% 10 1,049 128.13%
SPY240426P00415000 4/25/2024 7:59 PM 415 0.01 0.00 0.01 0.00 0.00% 8 1,338 118.75%
SPY240426P00420000 4/25/2024 7:03 PM 420 0.01 0.00 0.01 0.00 0.00% 5 1,986 112.50%
SPY240426P00425000 4/25/2024 7:03 PM 425 0.01 0.00 0.01 0.00 0.00% 2 304,411 106.25%
SPY240426P00430000 4/25/2024 7:46 PM 430 0.01 0.00 0.01 0.00 0.00% 25 1,115 100.00%
SPY240426P00435000 4/25/2024 8:05 PM 435 0.01 0.00 0.01 0.00 0.00% 85 16,433 93.75%
SPY240426P00440000 4/25/2024 7:55 PM 440 0.01 0.00 0.01 0.00 0.00% 1,345 17,818 87.50%
SPY240426P00445000 4/25/2024 7:59 PM 445 0.01 0.00 0.01 0.00 0.00% 4,365 6,591 81.25%
SPY240426P00450000 4/25/2024 8:12 PM 450 0.01 0.00 0.01 0.00 0.00% 1,840 159,752 75.00%
SPY240426P00455000 4/25/2024 8:14 PM 455 0.01 0.00 0.01 0.00 0.00% 414 7,000 68.75%
SPY240426P00460000 4/26/2024 1:40 PM 460 0.01 0.00 0.01 0.00 0.00% 1 15,614 62.50%
SPY240426P00465000 4/26/2024 1:40 PM 465 0.01 0.00 0.01 0.00 0.00% 13 7,243 56.25%
SPY240426P00470000 4/26/2024 1:44 PM 470 0.01 0.00 0.01 0.00 0.00% 22 18,425 50.00%
SPY240426P00475000 4/26/2024 1:41 PM 475 0.01 0.00 0.01 -0.01 -50.00% 125 17,786 46.88%
SPY240426P00480000 4/26/2024 1:34 PM 480 0.01 0.00 0.01 -0.01 -50.00% 96 13,983 40.63%
SPY240426P00481000 4/26/2024 1:34 PM 481 0.01 0.00 0.01 -0.01 -33.33% 2 1,441 39.06%
SPY240426P00482000 4/26/2024 1:38 PM 482 0.01 0.00 0.01 -0.01 -50.00% 41 9,709 37.50%
SPY240426P00483000 4/26/2024 1:45 PM 483 0.01 0.00 0.01 -0.01 -50.00% 72 3,416 36.72%
SPY240426P00484000 4/26/2024 1:38 PM 484 0.01 0.00 0.01 -0.01 -50.00% 72 4,564 35.16%
SPY240426P00485000 4/26/2024 1:48 PM 485 0.01 0.00 0.01 -0.01 -50.00% 437 26,053 33.59%
SPY240426P00486000 4/26/2024 1:49 PM 486 0.01 0.01 0.02 -0.01 -50.00% 2,174 4,361 35.16%
SPY240426P00487000 4/26/2024 1:48 PM 487 0.01 0.01 0.02 -0.01 -50.00% 65 6,093 33.59%
SPY240426P00488000 4/26/2024 1:49 PM 488 0.01 0.01 0.02 -0.01 -33.33% 2,206 4,663 32.42%
SPY240426P00489000 4/26/2024 1:48 PM 489 0.01 0.01 0.02 -0.02 -50.00% 271 9,098 30.86%
SPY240426P00490000 4/26/2024 1:49 PM 490 0.01 0.01 0.02 -0.01 -50.00% 2,514 22,154 29.30%
SPY240426P00491000 4/26/2024 1:49 PM 491 0.02 0.01 0.02 -0.02 -50.00% 1,260 11,399 28.13%
SPY240426P00492000 4/26/2024 1:49 PM 492 0.02 0.02 0.03 -0.01 -25.00% 2,329 13,135 27.93%
SPY240426P00493000 4/26/2024 1:48 PM 493 0.02 0.02 0.03 -0.03 -60.00% 1,683 19,712 26.56%
SPY240426P00494000 4/26/2024 1:50 PM 494 0.03 0.02 0.03 -0.02 -50.00% 2,291 13,102 25.00%
SPY240426P00495000 4/26/2024 1:50 PM 495 0.04 0.03 0.04 -0.03 -42.86% 4,389 21,800 24.41%
SPY240426P00496000 4/26/2024 1:49 PM 496 0.04 0.04 0.05 -0.05 -50.00% 15,569 12,496 23.63%
SPY240426P00497000 4/26/2024 1:49 PM 497 0.06 0.05 0.06 -0.04 -44.44% 20,796 33,615 22.66%
SPY240426P00497500 4/26/2024 1:49 PM 497.5 0.06 0.06 0.07 -0.06 -50.00% 619 7,946 22.46%
SPY240426P00498000 4/26/2024 1:49 PM 498 0.07 0.07 0.08 -0.06 -46.15% 9,620 18,482 22.07%
SPY240426P00499000 4/26/2024 1:49 PM 499 0.10 0.10 0.11 -0.05 -31.25% 5,136 11,017 21.58%
SPY240426P00500000 4/26/2024 1:49 PM 500 0.13 0.14 0.15 -0.08 -38.10% 15,762 33,660 21.09%
SPY240426P00501000 4/26/2024 1:49 PM 501 0.19 0.19 0.20 -0.08 -28.57% 5,730 9,240 20.46%
SPY240426P00502000 4/26/2024 1:49 PM 502 0.25 0.27 0.28 -0.11 -30.56% 13,665 16,654 20.12%
SPY240426P00502500 4/26/2024 1:49 PM 502.5 0.32 0.31 0.32 -0.12 -27.27% 4,751 3,615 19.78%
SPY240426P00503000 4/26/2024 1:50 PM 503 0.35 0.38 0.39 -0.16 -31.37% 20,630 10,163 19.80%
SPY240426P00504000 4/26/2024 1:49 PM 504 0.50 0.51 0.52 -0.16 -24.24% 22,658 10,243 19.24%
SPY240426P00505000 4/26/2024 1:49 PM 505 0.68 0.70 0.71 -0.22 -24.44% 35,621 11,781 18.95%
SPY240426P00506000 4/26/2024 1:49 PM 506 0.96 1.05 1.06 -0.24 -20.00% 41,257 6,989 19.75%
SPY240426P00507000 4/26/2024 1:49 PM 507 1.31 1.31 1.32 -0.23 -14.84% 16,457 5,007 18.87%
SPY240426P00507500 4/26/2024 1:49 PM 507.5 1.66 1.66 1.67 -0.13 -7.26% 2,983 2,342 20.31%
SPY240426P00508000 4/26/2024 1:50 PM 508 1.84 1.75 1.76 -0.15 -7.81% 2,663 10,222 19.07%
SPY240426P00509000 4/26/2024 1:49 PM 509 2.56 2.51 2.57 0.02 0.81% 1,045 2,329 22.01%
SPY240426P00510000 4/26/2024 1:48 PM 510 3.10 3.18 3.26 -0.15 -4.55% 191 13,285 23.19%
SPY240426P00511000 4/26/2024 1:49 PM 511 4.22 4.10 4.22 0.48 13.83% 189 1,146 26.56%
SPY240426P00512000 4/26/2024 1:49 PM 512 4.75 4.77 4.90 0.02 0.41% 45 126 26.73%
SPY240426P00512500 4/26/2024 1:35 PM 512.5 6.14 5.41 5.57 -3.53 -36.50% 19 94 30.18%
SPY240426P00513000 4/26/2024 1:31 PM 513 7.15 5.77 5.93 -2.78 -28.00% 10 138 30.27%
SPY240426P00514000 4/26/2024 1:42 PM 514 7.21 6.64 7.00 0.81 12.66% 31 342 34.14%
SPY240426P00515000 4/26/2024 1:38 PM 515 8.21 7.67 8.05 0.85 11.55% 6 1,643 37.72%
SPY240426P00516000 4/25/2024 8:13 PM 516 8.42 8.58 8.93 0.00 0.00% 9 4 39.21%
SPY240426P00517000 4/25/2024 7:49 PM 517 14.61 9.59 9.95 0.00 0.00% 60 13 42.26%
SPY240426P00517500 4/25/2024 8:03 PM 517.5 10.90 10.21 10.59 0.00 0.00% 141 20 45.36%
SPY240426P00518000 4/25/2024 7:49 PM 518 14.95 10.83 11.20 0.00 0.00% 62 15 48.10%
SPY240426P00519000 4/25/2024 7:49 PM 519 15.97 11.61 11.97 0.00 0.00% 65 8 47.93%
SPY240426P00520000 4/25/2024 7:48 PM 520 16.86 12.67 13.03 0.00 0.00% 223 22 51.34%
SPY240426P00521000 4/25/2024 7:20 PM 521 16.77 13.70 14.06 0.00 0.00% 3 2 51.90%
SPY240426P00522000 4/25/2024 7:48 PM 522 15.89 14.71 15.07 -2.98 -15.79% 1 5 54.57%
SPY240426P00522500 4/25/2024 8:03 PM 522.5 15.88 14.89 15.96 0.00 0.00% 1 1 56.30%
SPY240426P00523000 4/25/2024 7:48 PM 523 17.28 15.56 15.94 -2.58 -12.99% 6 8 54.98%
SPY240426P00524000 4/25/2024 7:48 PM 524 20.99 16.70 17.08 0.00 0.00% 591 0 59.47%
SPY240426P00525000 4/25/2024 8:00 PM 525 21.26 17.55 17.91 0.00 0.00% 24 0 59.42%
SPY240426P00526000 4/25/2024 4:45 PM 526 24.47 18.71 19.07 0.00 0.00% 2 0 64.26%
SPY240426P00527000 4/18/2024 7:06 PM 527 27.05 19.71 20.07 0.00 0.00% 89 0 66.60%
SPY240426P00528000 4/17/2024 8:04 PM 528 27.53 20.71 21.06 0.00 0.00% 46 0 68.82%
SPY240426P00529000 4/17/2024 5:45 PM 529 27.87 21.67 22.03 0.00 0.00% 9 0 70.56%
SPY240426P00530000 4/25/2024 6:48 PM 530 28.29 22.55 22.91 0.00 0.00% 9 0 70.78%
SPY240426P00531000 4/24/2024 6:19 PM 531 25.65 23.53 23.91 0.00 0.00% 5 0 72.80%
SPY240426P00532000 4/12/2024 3:32 PM 532 18.47 24.45 25.45 0.00 0.00% 91 0 78.93%
SPY240426P00533000 4/16/2024 3:10 PM 533 29.20 25.43 26.47 0.00 0.00% 5 0 81.15%
SPY240426P00534000 4/17/2024 8:03 PM 534 33.26 26.25 27.24 0.00 0.00% 620 0 79.69%
SPY240426P00535000 4/25/2024 6:45 PM 535 32.83 27.27 28.21 0.00 0.00% 631 0 81.74%
SPY240426P00536000 4/17/2024 8:08 PM 536 35.45 28.40 29.24 0.00 0.00% 2 0 85.30%
SPY240426P00537000 4/17/2024 8:08 PM 537 36.47 29.40 30.26 0.00 0.00% 2 0 87.60%
SPY240426P00538000 4/12/2024 6:47 PM 538 27.75 30.31 31.21 0.00 0.00% 36 0 88.38%
SPY240426P00539000 4/25/2024 1:39 PM 539 40.28 31.24 32.41 0.00 0.00% 1 0 91.67%
SPY240426P00540000 4/25/2024 7:48 PM 540 36.85 32.40 33.50 0.00 0.00% 54 2 96.09%
SPY240426P00545000 4/25/2024 1:34 PM 545 46.30 37.40 38.52 0.00 0.00% 1 0 106.49%
SPY240426P00550000 4/24/2024 6:55 PM 550 45.05 42.38 43.25 0.00 0.00% 50 0 113.33%
SPY240426P00555000 4/17/2024 8:07 PM 555 54.51 47.43 48.50 0.00 0.00% 3 0 126.07%
SPY240426P00560000 4/17/2024 2:56 PM 560 57.20 52.35 53.47 0.00 0.00% - 0 134.18%
SPY240426P00565000 3/8/2024 8:53 PM 565 53.75 46.49 46.93 0.00 0.00% 2 0 0.00%
SPY240426P00575000 4/25/2024 1:34 PM 575 76.48 67.43 68.31 0.00 0.00% 1 0 159.72%
SPY240426P00580000 4/23/2024 6:44 PM 580 73.82 72.47 73.50 0.00 0.00% 10 0 171.19%
SPY240426P00585000 4/9/2024 5:02 PM 585 68.28 77.21 78.23 0.00 0.00% - 0 172.17%
SPY240426P00600000 4/25/2024 7:39 PM 600 96.56 92.25 93.17 0.00 0.00% 634 1 195.41%

Related Tickers