NYSEArca - Delayed Quote USD

SPDR S&P 500 ETF Trust (SPY)

508.26 +4.77 (+0.95%)
At close: April 26 at 4:00 PM EDT
508.69 +0.43 (+0.08%)
After hours: April 26 at 7:59 PM EDT

Calls

In The Money

Contract Name Last Trade Date (EDT) Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
SPY240816C00200000 4/23/2024 3:43 PM 200 306.93 309.73 310.60 0.00 0.00% 1 168 90.82%
SPY240816C00205000 1/29/2024 8:02 PM 205 288.23 302.40 303.52 0.00 0.00% - 3 66.55%
SPY240816C00210000 1/29/2024 8:02 PM 210 283.44 297.42 298.54 0.00 0.00% - 2 65.48%
SPY240816C00215000 1/29/2024 8:02 PM 215 278.60 292.77 293.88 0.00 0.00% - 1 54.30%
SPY240816C00220000 4/18/2024 7:23 PM 220 281.91 290.11 290.95 0.00 0.00% - 0 84.97%
SPY240816C00225000 4/1/2024 1:46 PM 225 302.58 285.20 286.04 0.00 0.00% - 1 83.52%
SPY240816C00230000 4/22/2024 1:34 PM 230 270.21 280.30 281.13 0.00 0.00% 2 3 82.10%
SPY240816C00235000 4/17/2024 3:11 PM 235 271.26 275.40 276.22 0.00 0.00% 2 76 80.70%
SPY240816C00240000 4/24/2024 7:54 PM 240 268.70 270.49 271.32 0.00 0.00% 2 78 79.30%
SPY240816C00245000 4/24/2024 7:26 PM 245 263.97 265.59 266.41 0.00 0.00% 2 3 77.89%
SPY240816C00250000 4/24/2024 7:55 PM 250 259.11 260.69 261.50 0.00 0.00% 2 6 76.51%
SPY240816C00255000 4/24/2024 7:55 PM 255 254.25 255.79 256.59 0.00 0.00% 2 77 75.12%
SPY240816C00260000 4/1/2024 1:49 PM 260 268.26 250.89 251.69 0.00 0.00% 2 2 73.77%
SPY240816C00270000 4/1/2024 1:53 PM 270 258.43 241.09 241.88 0.00 0.00% 2 1 71.06%
SPY240816C00280000 2/29/2024 7:28 PM 280 232.21 247.50 248.71 0.00 0.00% - 3 111.43%
SPY240816C00300000 4/24/2024 2:55 PM 300 209.31 211.72 212.47 0.00 0.00% 2 2 63.18%
SPY240816C00305000 4/24/2024 7:27 PM 305 205.26 206.83 207.57 0.00 0.00% 4 12 61.90%
SPY240816C00315000 4/24/2024 2:53 PM 315 194.58 197.04 197.78 0.00 0.00% 2 2 59.34%
SPY240816C00320000 4/25/2024 1:50 PM 320 183.03 192.16 192.89 0.00 0.00% 2 9 58.09%
SPY240816C00325000 4/25/2024 7:44 PM 325 182.63 187.27 187.99 0.00 0.00% 6 5 56.82%
SPY240816C00330000 4/25/2024 1:50 PM 330 173.29 182.38 183.10 0.00 0.00% 2 77 55.57%
SPY240816C00335000 4/26/2024 4:23 PM 335 178.34 177.50 178.21 6.79 3.96% 4 79 54.33%
SPY240816C00340000 4/26/2024 4:19 PM 340 173.41 172.62 173.33 6.75 4.05% 2 4 53.11%
SPY240816C00345000 4/26/2024 4:24 PM 345 168.60 167.74 168.44 2.67 1.61% 2 78 51.88%
SPY240816C00350000 4/24/2024 5:34 PM 350 160.83 162.86 163.56 0.00 0.00% 4 4 50.66%
SPY240816C00355000 4/25/2024 3:51 PM 355 149.70 157.98 158.68 0.00 0.00% 4 5 50.33%
SPY240816C00360000 4/26/2024 7:42 PM 360 154.26 153.11 153.80 3.49 2.31% 2 44 49.08%
SPY240816C00365000 4/25/2024 7:45 PM 365 143.52 148.24 148.92 0.00 0.00% 4 80 47.83%
SPY240816C00370000 4/25/2024 7:36 PM 370 139.26 143.37 144.05 0.00 0.00% 6 4 46.60%
SPY240816C00375000 4/25/2024 7:36 PM 375 134.31 138.51 139.18 0.00 0.00% 6 6 45.38%
SPY240816C00380000 4/25/2024 7:36 PM 380 129.53 133.65 134.32 0.00 0.00% 8 8 44.17%
SPY240816C00385000 4/24/2024 3:26 PM 385 125.82 128.80 129.47 0.00 0.00% 4 1 42.98%
SPY240816C00390000 4/24/2024 5:43 PM 390 122.36 123.95 124.61 0.00 0.00% 10 7 41.76%
SPY240816C00395000 4/24/2024 5:43 PM 395 117.57 119.11 119.77 0.00 0.00% 8 12 40.58%
SPY240816C00400000 4/24/2024 5:35 PM 400 112.32 114.28 114.93 0.00 0.00% 22 60 39.39%
SPY240816C00405000 4/23/2024 7:33 PM 405 107.50 109.46 110.10 0.00 0.00% 2 5 38.21%
SPY240816C00410000 4/23/2024 7:59 PM 410 102.32 104.64 105.28 0.00 0.00% 2 62 37.04%
SPY240816C00415000 4/24/2024 5:12 PM 415 97.02 99.84 100.48 0.00 0.00% 2 344 35.89%
SPY240816C00420000 4/26/2024 7:44 PM 420 95.81 95.06 95.69 3.54 3.84% 1 325 34.75%
SPY240816C00425000 4/24/2024 5:12 PM 425 87.51 90.29 90.91 0.00 0.00% 2 101 33.60%
SPY240816C00430000 4/26/2024 4:13 PM 430 86.21 85.54 86.15 8.79 11.35% 2 176 32.47%
SPY240816C00435000 4/22/2024 6:50 PM 435 75.18 80.81 81.42 0.00 0.00% 523 540 31.36%
SPY240816C00440000 4/22/2024 6:50 PM 440 70.54 76.11 76.71 0.00 0.00% 252 270 30.26%
SPY240816C00445000 4/26/2024 7:31 PM 445 72.81 71.44 72.03 5.52 8.20% 8 1,168 29.17%
SPY240816C00450000 4/26/2024 4:25 PM 450 67.65 66.81 67.39 4.25 6.70% 1 648 28.10%
SPY240816C00455000 4/25/2024 2:17 PM 455 54.44 62.22 62.78 0.00 0.00% 4 985 27.03%
SPY240816C00460000 4/26/2024 4:43 PM 460 58.75 57.67 58.23 6.77 13.02% 8 1,818 26.00%
SPY240816C00465000 4/22/2024 2:53 PM 465 44.48 53.19 53.73 0.00 0.00% 1 2,188 24.97%
SPY240816C00470000 4/26/2024 1:38 PM 470 47.74 48.78 49.30 2.27 4.99% 2 3,231 23.98%
SPY240816C00471000 4/10/2024 1:50 PM 471 55.10 47.91 48.43 0.00 0.00% 2 115 23.78%
SPY240816C00472000 4/17/2024 5:51 PM 472 44.55 47.04 47.55 0.00 0.00% 1 481 23.58%
SPY240816C00473000 4/17/2024 3:41 PM 473 43.53 46.16 46.68 0.00 0.00% 5 64 23.39%
SPY240816C00474000 4/26/2024 4:55 PM 474 46.52 45.30 45.82 6.37 15.87% 1 10 23.20%
SPY240816C00475000 4/26/2024 1:38 PM 475 43.89 44.44 44.95 2.70 6.55% 3 155 23.00%
SPY240816C00476000 4/1/2024 3:04 PM 476 59.11 43.59 44.09 0.00 0.00% 2 579 22.81%
SPY240816C00477000 4/1/2024 3:04 PM 477 58.22 42.74 43.24 0.00 0.00% 1 3 22.62%
SPY240816C00478000 4/19/2024 3:34 PM 478 35.90 41.89 42.39 0.00 0.00% 2 53 22.43%
SPY240816C00479000 4/23/2024 7:45 PM 479 39.96 41.05 41.54 0.00 0.00% 41 486 22.24%
SPY240816C00480000 4/23/2024 4:18 PM 480 38.81 40.21 40.70 0.00 0.00% 2 597 22.06%
SPY240816C00481000 4/24/2024 6:40 PM 481 37.54 39.38 39.86 0.00 0.00% 2 9 21.87%
SPY240816C00482000 4/2/2024 3:17 PM 482 49.88 38.55 39.03 0.00 0.00% 2 4 21.69%
SPY240816C00483000 4/26/2024 4:55 PM 483 38.90 37.72 38.20 3.90 11.14% 1 7 21.50%
SPY240816C00484000 2/28/2024 6:39 PM 484 40.23 52.66 53.37 0.00 0.00% 2 6 36.78%
SPY240816C00485000 4/24/2024 8:06 PM 485 33.64 36.09 36.56 0.00 0.00% 1 566 21.14%
SPY240816C00486000 4/22/2024 6:31 PM 486 32.07 35.28 35.74 0.00 0.00% 8 30 20.95%
SPY240816C00487000 4/16/2024 3:40 PM 487 34.66 34.48 34.94 0.00 0.00% 2 180 20.78%
SPY240816C00488000 4/26/2024 3:14 PM 488 33.92 33.69 34.14 5.95 21.27% 3 64 20.61%
SPY240816C00489000 4/26/2024 5:35 PM 489 34.37 32.89 33.34 8.41 32.40% 2 12 20.43%
SPY240816C00490000 4/26/2024 7:01 PM 490 33.28 32.11 32.55 5.21 18.56% 5 750 20.26%
SPY240816C00491000 4/26/2024 1:53 PM 491 31.20 31.33 31.77 1.34 4.49% 13 132 20.09%
SPY240816C00492000 4/26/2024 2:51 PM 492 31.03 30.56 30.99 4.87 18.62% 1 132 19.91%
SPY240816C00493000 4/24/2024 6:03 PM 493 28.95 29.79 30.22 0.00 0.00% 2 107 19.74%
SPY240816C00494000 4/26/2024 1:58 PM 494 29.07 29.03 29.45 0.18 0.62% 1 133 19.57%
SPY240816C00495000 4/26/2024 6:04 PM 495 29.26 28.40 28.54 4.78 19.53% 5 705 19.26%
SPY240816C00496000 4/26/2024 2:48 PM 496 28.07 27.66 27.80 6.30 28.94% 3 381 19.11%
SPY240816C00497000 4/26/2024 5:15 PM 497 28.06 26.92 27.06 5.75 25.77% 2 361 18.95%
SPY240816C00498000 4/26/2024 5:56 PM 498 27.30 26.19 26.31 4.06 17.47% 1 169 18.77%
SPY240816C00499000 4/26/2024 6:11 PM 499 26.45 25.47 25.60 1.65 6.65% 9 2,623 18.63%
SPY240816C00500000 4/26/2024 8:07 PM 500 24.96 24.76 24.87 0.54 2.21% 82 3,944 18.46%
SPY240816C00505000 4/26/2024 7:59 PM 505 21.48 21.33 21.43 0.88 4.27% 55 8,087 17.73%
SPY240816C00510000 4/26/2024 8:13 PM 510 18.16 18.13 18.21 0.32 1.79% 195 5,060 17.02%
SPY240816C00515000 4/26/2024 7:34 PM 515 15.83 15.17 15.25 2.95 22.90% 87 3,977 16.37%
SPY240816C00520000 4/26/2024 7:50 PM 520 12.90 12.51 12.57 2.31 21.81% 142 6,734 15.76%
SPY240816C00525000 4/26/2024 8:02 PM 525 10.20 10.12 10.19 1.38 15.65% 68 4,045 15.21%
SPY240816C00530000 4/26/2024 7:41 PM 530 8.39 8.05 8.11 0.26 3.20% 117 13,861 14.70%
SPY240816C00535000 4/26/2024 6:44 PM 535 6.54 6.28 6.33 1.57 31.59% 4,034 15,487 14.24%
SPY240816C00540000 4/26/2024 7:14 PM 540 4.85 4.80 4.86 -0.02 -0.41% 4,173 8,964 13.84%
SPY240816C00545000 4/26/2024 6:15 PM 545 3.65 3.60 3.66 0.65 21.67% 96 9,507 13.48%
SPY240816C00550000 4/26/2024 8:08 PM 550 2.68 2.65 2.70 0.49 22.37% 47 9,390 13.16%
SPY240816C00555000 4/26/2024 5:34 PM 555 2.09 1.92 1.97 0.45 27.44% 35 786 12.91%
SPY240816C00560000 4/26/2024 5:37 PM 560 1.46 1.37 1.40 0.06 4.29% 243 17,018 12.66%
SPY240816C00565000 4/26/2024 7:14 PM 565 1.08 0.97 1.00 0.33 44.00% 104 1,133 12.50%
SPY240816C00570000 4/26/2024 6:14 PM 570 0.77 0.69 0.71 0.18 30.51% 2 1,631 12.39%
SPY240816C00575000 4/26/2024 3:36 PM 575 0.51 0.49 0.51 0.11 27.50% 6 642 12.34%
SPY240816C00580000 4/26/2024 3:52 PM 580 0.39 0.35 0.37 0.10 34.48% 23 1,283 12.35%
SPY240816C00585000 4/26/2024 3:12 PM 585 0.28 0.25 0.27 0.01 3.70% 11 273 12.39%
SPY240816C00590000 4/26/2024 6:18 PM 590 0.21 0.19 0.20 0.00 0.00% 205 1,481 12.45%
SPY240816C00595000 4/24/2024 8:05 PM 595 0.16 0.14 0.16 0.00 0.00% 260 971 12.67%
SPY240816C00600000 4/26/2024 7:35 PM 600 0.13 0.12 0.13 0.01 8.33% 99 12,581 12.89%
SPY240816C00605000 4/26/2024 2:52 PM 605 0.10 0.09 0.10 -0.01 -9.09% 20 1,078 13.01%
SPY240816C00610000 4/25/2024 2:31 PM 610 0.08 0.07 0.09 0.00 0.00% 300 2,936 13.38%
SPY240816C00615000 4/23/2024 1:42 PM 615 0.08 0.06 0.07 0.00 0.00% 10 2,387 13.53%
SPY240816C00620000 4/26/2024 4:48 PM 620 0.05 0.05 0.06 0.00 0.00% 3 3,390 13.77%
SPY240816C00625000 4/23/2024 1:57 PM 625 0.07 0.04 0.05 0.00 0.00% 1 1,689 14.01%
SPY240816C00630000 4/26/2024 7:56 PM 630 0.05 0.03 0.05 -0.01 -16.67% 2 1,083 14.50%
SPY240816C00635000 4/17/2024 2:19 PM 635 0.06 0.03 0.04 0.00 0.00% 10 32 14.65%
SPY240816C00640000 4/24/2024 3:01 PM 640 0.03 0.02 0.04 0.00 0.00% 100 175 15.09%
SPY240816C00645000 4/26/2024 2:10 PM 645 0.03 0.02 0.03 0.00 0.00% 1 239 15.14%
SPY240816C00650000 4/26/2024 6:40 PM 650 0.02 0.01 0.03 -0.01 -33.33% 1,716 4,171 15.53%

Puts

In The Money

Contract Name Last Trade Date (EDT) Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
SPY240816P00200000 4/26/2024 8:04 PM 200 0.06 0.05 0.07 -0.01 -14.29% 1 6,614 58.79%
SPY240816P00205000 4/26/2024 7:56 PM 205 0.06 0.06 0.07 -0.05 -45.45% 4 119 57.81%
SPY240816P00210000 4/24/2024 4:55 PM 210 0.08 0.06 0.08 0.00 0.00% 2 67 56.64%
SPY240816P00215000 4/17/2024 8:02 PM 215 0.13 0.07 0.08 0.00 0.00% 1 53 55.66%
SPY240816P00220000 4/12/2024 3:07 PM 220 0.17 0.07 0.09 0.00 0.00% 643 680 54.49%
SPY240816P00225000 4/24/2024 6:39 PM 225 0.11 0.08 0.10 0.00 0.00% 51 1,302 53.81%
SPY240816P00230000 4/24/2024 3:07 PM 230 0.10 0.09 0.10 0.00 0.00% 5 42 52.73%
SPY240816P00235000 4/4/2024 6:16 PM 235 0.13 0.10 0.11 0.00 0.00% 10 33 51.86%
SPY240816P00240000 4/19/2024 4:02 PM 240 0.20 0.11 0.12 0.00 0.00% 2 222 50.98%
SPY240816P00245000 4/26/2024 5:55 PM 245 0.12 0.12 0.13 -0.05 -29.41% 4 14,000 50.15%
SPY240816P00250000 4/26/2024 4:17 PM 250 0.12 0.13 0.14 -0.04 -25.00% 6 6,420 49.41%
SPY240816P00255000 4/22/2024 7:58 PM 255 0.20 0.14 0.15 0.00 0.00% 7 485 48.54%
SPY240816P00260000 4/25/2024 4:17 PM 260 0.18 0.15 0.16 0.00 0.00% 10 1,132 47.56%
SPY240816P00265000 4/26/2024 7:56 PM 265 0.17 0.16 0.18 -0.03 -15.00% 1 1,102 46.97%
SPY240816P00270000 4/25/2024 4:18 PM 270 0.20 0.18 0.19 0.00 0.00% 10 600 46.00%
SPY240816P00275000 4/26/2024 2:01 PM 275 0.18 0.19 0.21 -0.04 -18.18% 100 304 45.26%
SPY240816P00280000 4/26/2024 1:58 PM 280 0.19 0.20 0.22 -0.05 -20.83% 100 915 44.29%
SPY240816P00285000 4/22/2024 5:51 PM 285 0.28 0.22 0.23 0.00 0.00% 10 500 43.31%
SPY240816P00290000 4/25/2024 2:11 PM 290 0.32 0.23 0.25 0.00 0.00% 105 573 42.53%
SPY240816P00295000 4/23/2024 3:07 PM 295 0.29 0.25 0.27 0.00 0.00% 6 779 41.75%
SPY240816P00300000 4/25/2024 6:01 PM 300 0.31 0.27 0.28 0.00 0.00% 55 1,666 40.77%
SPY240816P00305000 4/26/2024 1:42 PM 305 0.29 0.29 0.30 -0.03 -9.38% 100 1,077 39.94%
SPY240816P00310000 4/25/2024 7:35 PM 310 0.35 0.31 0.32 0.00 0.00% 1 281 39.14%
SPY240816P00315000 4/26/2024 5:51 PM 315 0.33 0.33 0.35 -0.31 -48.44% 2 261 38.43%
SPY240816P00320000 4/25/2024 3:57 PM 320 0.43 0.36 0.37 0.00 0.00% 10 547 37.57%
SPY240816P00325000 4/26/2024 2:41 PM 325 0.38 0.38 0.39 -0.11 -22.45% 22 419 36.72%
SPY240816P00330000 4/26/2024 7:03 PM 330 0.40 0.41 0.42 -0.08 -16.67% 40 542 35.96%
SPY240816P00335000 4/26/2024 3:31 PM 335 0.45 0.44 0.45 -0.01 -2.17% 120 277 35.18%
SPY240816P00340000 4/24/2024 2:57 PM 340 0.53 0.46 0.48 0.00 0.00% 5 329 34.38%
SPY240816P00345000 4/25/2024 2:36 PM 345 0.65 0.50 0.51 0.00 0.00% 100 398 33.57%
SPY240816P00350000 4/26/2024 6:12 PM 350 0.53 0.53 0.54 -0.06 -10.17% 479 1,947 32.75%
SPY240816P00355000 4/25/2024 2:43 PM 355 0.74 0.57 0.58 0.00 0.00% 1 1,294 32.01%
SPY240816P00360000 4/26/2024 4:45 PM 360 0.60 0.60 0.62 -0.08 -11.76% 14 292 31.24%
SPY240816P00365000 4/25/2024 2:14 PM 365 0.84 0.65 0.66 0.00 0.00% 5 396 30.45%
SPY240816P00370000 4/25/2024 8:04 PM 370 0.72 0.69 0.71 0.00 0.00% 3 228 29.71%
SPY240816P00375000 4/23/2024 6:14 PM 375 0.84 0.74 0.76 0.00 0.00% 3 310 28.96%
SPY240816P00380000 4/26/2024 2:51 PM 380 0.81 0.79 0.81 -0.27 -25.00% 1 509 28.17%
SPY240816P00385000 4/25/2024 1:30 PM 385 1.13 0.85 0.87 0.00 0.00% 1 137 27.43%
SPY240816P00390000 4/26/2024 2:51 PM 390 0.94 0.91 0.93 -0.10 -9.62% 2 910 26.67%
SPY240816P00395000 4/26/2024 7:35 PM 395 0.98 0.99 1.01 -0.07 -6.67% 4 1,075 25.98%
SPY240816P00400000 4/26/2024 7:12 PM 400 1.06 1.07 1.09 -0.06 -5.36% 13 844 25.24%
SPY240816P00405000 4/26/2024 7:44 PM 405 1.17 1.15 1.17 -0.23 -16.43% 14 1,368 24.49%
SPY240816P00410000 4/26/2024 7:57 PM 410 1.26 1.25 1.27 -0.03 -2.33% 43 1,543 23.79%
SPY240816P00415000 4/26/2024 5:09 PM 415 1.34 1.36 1.39 -0.28 -17.28% 3 2,406 23.12%
SPY240816P00420000 4/26/2024 7:50 PM 420 1.48 1.49 1.51 -0.39 -20.86% 13 9,125 22.41%
SPY240816P00425000 4/26/2024 7:57 PM 425 1.64 1.63 1.66 -0.39 -19.21% 3 1,248 21.74%
SPY240816P00430000 4/26/2024 6:59 PM 430 1.78 1.79 1.82 -0.31 -14.83% 183 2,318 21.06%
SPY240816P00435000 4/25/2024 5:31 PM 435 1.97 1.98 2.01 -0.57 -22.44% 1 2,809 20.40%
SPY240816P00440000 4/26/2024 7:58 PM 440 2.21 2.19 2.23 -0.46 -17.23% 30 2,765 19.76%
SPY240816P00445000 4/26/2024 6:34 PM 445 2.46 2.44 2.47 -0.54 -18.00% 12 5,085 19.10%
SPY240816P00450000 4/26/2024 7:46 PM 450 2.73 2.73 2.76 -0.12 -4.21% 108 12,773 18.48%
SPY240816P00455000 4/26/2024 8:08 PM 455 3.03 3.05 3.09 -0.20 -6.19% 16 11,216 17.85%
SPY240816P00460000 4/26/2024 8:12 PM 460 3.41 3.42 3.47 -0.32 -8.58% 51 17,388 17.22%
SPY240816P00465000 4/26/2024 7:44 PM 465 3.84 3.87 3.92 -0.72 -15.79% 186 8,783 16.62%
SPY240816P00470000 4/26/2024 8:12 PM 470 4.38 4.38 4.43 -0.98 -18.28% 158 7,873 16.00%
SPY240816P00471000 4/26/2024 2:36 PM 471 4.50 4.48 4.54 -1.31 -22.55% 12 1,475 15.87%
SPY240816P00472000 4/26/2024 5:39 PM 472 4.51 4.59 4.66 -0.77 -14.58% 4 973 15.76%
SPY240816P00473000 4/26/2024 3:03 PM 473 4.68 4.71 4.78 -0.95 -16.87% 4 779 15.63%
SPY240816P00474000 4/25/2024 2:34 PM 474 6.97 4.84 4.90 0.00 0.00% 3 208 15.51%
SPY240816P00475000 4/26/2024 7:38 PM 475 4.88 4.98 5.03 -0.32 -6.15% 3,536 9,484 15.39%
SPY240816P00476000 4/26/2024 7:49 PM 476 5.02 5.09 5.16 -2.31 -31.51% 23 448 15.27%
SPY240816P00477000 4/25/2024 8:02 PM 477 5.98 5.23 5.30 0.00 0.00% 2 336 15.15%
SPY240816P00478000 4/26/2024 4:19 PM 478 5.40 5.37 5.44 -2.34 -30.23% 4 167 15.03%
SPY240816P00479000 4/26/2024 7:56 PM 479 5.54 5.52 5.59 -1.53 -21.64% 341 272 14.91%
SPY240816P00480000 4/26/2024 7:54 PM 480 5.66 5.68 5.74 -0.33 -5.51% 421 10,791 14.80%
SPY240816P00481000 4/24/2024 3:00 PM 481 6.67 5.82 5.89 0.00 0.00% 1 314 14.67%
SPY240816P00482000 4/26/2024 4:19 PM 482 6.03 6.00 6.05 -0.99 -14.10% 203 184 14.55%
SPY240816P00483000 4/26/2024 5:40 PM 483 6.05 6.16 6.22 -1.03 -14.55% 13 538 14.44%
SPY240816P00484000 4/26/2024 4:07 PM 484 6.43 6.34 6.39 -0.83 -11.43% 7 303 14.32%
SPY240816P00485000 4/26/2024 7:55 PM 485 6.49 6.51 6.57 -1.24 -16.04% 4,342 8,585 14.20%
SPY240816P00486000 4/26/2024 5:40 PM 486 6.58 6.69 6.75 -2.81 -29.93% 9 537 14.08%
SPY240816P00487000 4/26/2024 5:05 PM 487 6.67 6.88 6.94 -1.65 -19.83% 23 889 13.96%
SPY240816P00488000 4/26/2024 5:40 PM 488 6.93 7.08 7.14 -0.97 -12.28% 6 397 13.85%
SPY240816P00489000 4/26/2024 5:26 PM 489 7.01 7.28 7.34 -3.07 -30.46% 13 830 13.73%
SPY240816P00490000 4/26/2024 8:06 PM 490 7.49 7.49 7.55 -0.30 -3.85% 292 14,436 13.61%
SPY240816P00491000 4/26/2024 5:54 PM 491 7.46 7.70 7.76 -1.65 -18.11% 6 366 13.49%
SPY240816P00492000 4/26/2024 3:00 PM 492 7.91 7.92 7.99 -1.80 -18.54% 1,009 801 13.38%
SPY240816P00493000 4/26/2024 4:16 PM 493 8.20 8.15 8.22 -1.82 -18.16% 5 87 13.26%
SPY240816P00494000 4/26/2024 7:55 PM 494 8.35 8.39 8.46 -3.77 -31.11% 35 263 13.15%
SPY240816P00495000 4/26/2024 8:10 PM 495 8.60 8.64 8.71 -1.74 -16.83% 4,690 3,542 13.04%
SPY240816P00496000 4/26/2024 7:53 PM 496 8.83 8.90 8.96 -1.96 -18.16% 546 1,259 12.92%
SPY240816P00497000 4/26/2024 5:53 PM 497 8.86 9.16 9.23 -4.33 -32.83% 22 1,854 12.81%
SPY240816P00498000 4/26/2024 6:17 PM 498 9.26 9.42 9.50 -2.36 -20.31% 124 530 12.69%
SPY240816P00499000 4/25/2024 3:19 PM 499 9.79 9.70 9.78 -3.92 -28.59% 1 837 12.57%
SPY240816P00500000 4/26/2024 8:14 PM 500 10.07 10.00 10.08 -0.34 -3.27% 312 9,138 12.47%
SPY240816P00505000 4/26/2024 7:55 PM 505 11.46 11.60 11.69 -0.39 -3.29% 715 9,543 11.90%
SPY240816P00510000 4/26/2024 7:56 PM 510 13.48 13.46 13.56 -2.64 -16.38% 200 13,978 11.32%
SPY240816P00515000 4/26/2024 7:45 PM 515 15.55 15.63 15.74 -4.16 -21.11% 43 2,607 10.74%
SPY240816P00520000 4/25/2024 3:42 PM 520 18.02 18.11 18.28 -5.76 -24.22% 2 4,499 10.15%
SPY240816P00525000 4/26/2024 2:01 PM 525 21.25 20.85 21.26 -4.32 -16.89% 3 1,921 9.61%
SPY240816P00530000 4/26/2024 7:03 PM 530 23.55 24.09 24.55 -8.40 -26.29% 12 874 8.95%
SPY240816P00535000 4/26/2024 7:47 PM 535 27.67 27.76 28.27 -6.63 -19.33% 1 1,191 8.25%
SPY240816P00540000 4/26/2024 4:36 PM 540 31.50 31.89 32.44 -9.40 -22.98% 1 5 7.57%
SPY240816P00545000 4/22/2024 2:14 PM 545 47.28 36.48 37.09 0.00 0.00% 1 0 7.34%
SPY240816P00550000 4/24/2024 1:30 PM 550 43.20 41.45 42.08 0.00 0.00% 4 0 8.06%
SPY240816P00555000 4/11/2024 6:02 PM 555 36.62 46.45 47.08 0.00 0.00% 1 0 8.80%
SPY240816P00560000 4/9/2024 3:05 PM 560 44.40 51.45 52.08 0.00 0.00% 1 0 9.52%
SPY240816P00565000 3/11/2024 4:03 PM 565 55.29 51.35 51.81 0.00 0.00% 2 0 0.00%
SPY240816P00570000 4/12/2024 7:43 PM 570 59.52 61.45 62.08 0.00 0.00% 4 0 10.93%
SPY240816P00575000 4/10/2024 7:45 PM 575 60.59 66.45 67.08 0.00 0.00% - 0 11.61%
SPY240816P00580000 3/20/2024 8:06 PM 580 59.21 84.49 85.24 0.00 0.00% 4 0 33.03%
SPY240816P00600000 3/12/2024 2:53 PM 600 84.66 86.21 86.73 0.00 0.00% - 0 0.00%
SPY240816P00605000 2/29/2024 2:30 PM 605 97.44 81.26 82.22 0.00 0.00% - 0 0.00%
SPY240816P00615000 4/24/2024 8:01 PM 615 109.35 106.43 107.08 0.00 0.00% 4 2 16.68%
SPY240816P00620000 4/24/2024 8:01 PM 620 114.38 111.43 112.08 0.00 0.00% 4 0 17.27%
SPY240816P00625000 3/26/2024 8:06 PM 625 105.93 116.81 117.79 0.00 0.00% 1 0 21.40%
SPY240816P00630000 3/18/2024 1:48 PM 630 115.78 129.04 129.88 0.00 0.00% 2 0 36.27%
SPY240816P00635000 3/18/2024 1:46 PM 635 120.32 134.04 134.88 0.00 0.00% 1 0 37.13%
SPY240816P00640000 4/15/2024 3:34 PM 640 127.69 131.42 132.09 0.00 0.00% - 0 19.64%

Related Tickers