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
SPY250620C00150000 4/19/2024 3:35 PM 150 349.97 360.31 363.82 0.00 0.00% 1 27 68.26%
SPY250620C00160000 3/18/2024 8:02 PM 160 357.40 343.69 347.32 0.00 0.00% 9 49 0.00%
SPY250620C00170000 3/15/2024 7:48 PM 170 345.28 345.16 348.40 0.00 0.00% 5 26 74.18%
SPY250620C00175000 8/18/2023 2:18 PM 175 268.96 274.00 279.00 0.00 0.00% 18 14 0.00%
SPY250620C00180000 3/18/2024 8:02 PM 180 339.21 325.13 328.72 0.00 0.00% 9 39 41.55%
SPY250620C00185000 7/3/2023 2:37 PM 185 267.00 270.50 275.50 0.00 0.00% 5 7 0.00%
SPY250620C00190000 7/31/2023 7:59 PM 190 277.00 266.50 271.50 0.00 0.00% 1 16 0.00%
SPY250620C00195000 7/27/2023 7:52 PM 195 267.50 251.50 256.50 0.00 0.00% 1 13 0.00%
SPY250620C00200000 4/10/2024 5:42 PM 200 320.71 313.78 317.22 0.00 0.00% 1 89 61.62%
SPY250620C00205000 4/22/2024 4:55 PM 205 300.93 309.14 312.57 0.00 0.00% 1 108 60.90%
SPY250620C00210000 8/3/2023 1:34 PM 210 249.50 248.50 253.50 0.00 0.00% 12 91 0.00%
SPY250620C00215000 8/2/2023 6:28 PM 215 248.00 244.00 249.00 0.00 0.00% 1 46 0.00%
SPY250620C00220000 10/23/2023 3:18 PM 220 215.78 242.00 247.50 0.00 0.00% 2 79 0.00%
SPY250620C00225000 1/19/2024 8:43 PM 225 266.08 280.81 284.69 0.00 0.00% 1 17 39.27%
SPY250620C00230000 4/5/2024 7:59 PM 230 298.98 285.95 289.34 0.00 0.00% 1 17 57.21%
SPY250620C00235000 8/2/2023 6:26 PM 235 230.50 226.50 231.50 0.00 0.00% - 2 0.00%
SPY250620C00240000 12/18/2023 2:30 PM 240 242.49 244.05 247.91 0.00 0.00% 10 13 0.00%
SPY250620C00250000 4/19/2024 2:27 PM 250 267.29 267.44 270.78 7.79 3.00% 1 7 54.25%
SPY250620C00255000 4/10/2024 4:19 PM 255 272.23 262.82 266.13 0.00 0.00% 1 5 53.51%
SPY250620C00260000 4/5/2024 3:05 PM 260 257.99 258.21 261.47 -11.85 -4.39% 1 4 52.76%
SPY250620C00265000 1/23/2024 4:15 PM 265 229.02 252.51 256.29 0.00 0.00% 1 0 50.94%
SPY250620C00280000 4/26/2024 7:51 PM 280 242.00 239.78 242.90 7.12 3.03% 2 104 51.65%
SPY250620C00285000 4/2/2024 7:13 PM 285 247.50 235.18 238.27 0.00 0.00% 2 4 50.86%
SPY250620C00290000 4/2/2024 7:08 PM 290 243.00 230.59 233.64 0.00 0.00% 1 3 50.07%
SPY250620C00295000 4/18/2024 1:35 PM 295 220.99 226.00 229.01 0.00 0.00% - 1 49.29%
SPY250620C00300000 4/23/2024 5:05 PM 300 221.78 221.42 224.40 0.00 0.00% 2 237 48.52%
SPY250620C00305000 11/20/2023 3:43 PM 305 166.23 185.48 189.36 0.00 0.00% - 1 0.00%
SPY250620C00310000 1/18/2024 3:58 PM 310 180.30 203.12 207.01 0.00 0.00% 1 10 38.05%
SPY250620C00315000 3/19/2024 4:31 PM 315 218.00 200.30 203.12 0.00 0.00% 1 8 38.41%
SPY250620C00320000 3/13/2024 6:20 PM 320 213.30 207.26 209.97 0.00 0.00% 42 43 49.12%
SPY250620C00325000 3/8/2024 6:26 PM 325 204.00 209.66 212.58 0.00 0.00% 1 6 53.11%
SPY250620C00330000 3/8/2024 8:03 PM 330 201.32 205.15 208.03 0.00 0.00% 3 7 52.24%
SPY250620C00335000 2/14/2024 2:38 PM 335 180.06 192.99 196.39 0.00 0.00% 1 5 46.81%
SPY250620C00340000 4/17/2024 2:01 PM 340 184.39 185.02 187.70 0.00 0.00% 1 12 42.59%
SPY250620C00345000 4/10/2024 3:55 PM 345 188.22 180.51 183.16 0.00 0.00% 5 9 41.89%
SPY250620C00350000 4/26/2024 5:55 PM 350 178.40 176.02 178.62 -1.57 -0.87% 12 24 41.18%
SPY250620C00355000 4/25/2024 3:07 PM 355 164.12 171.53 174.10 0.00 0.00% 3 8 40.49%
SPY250620C00360000 4/16/2024 3:03 PM 360 165.10 167.06 169.58 0.00 0.00% 1 21 39.79%
SPY250620C00365000 4/25/2024 2:11 PM 365 154.96 162.60 165.09 0.00 0.00% 2 106 39.11%
SPY250620C00370000 4/25/2024 1:52 PM 370 150.28 158.15 160.61 0.00 0.00% 1 154 38.44%
SPY250620C00375000 3/26/2024 3:01 PM 375 169.14 144.63 147.19 0.00 0.00% 1 14 30.89%
SPY250620C00380000 4/25/2024 4:45 PM 380 144.28 149.31 151.69 0.00 0.00% 98 119 37.11%
SPY250620C00385000 4/23/2024 2:03 PM 385 141.58 144.92 147.26 0.00 0.00% 1 330 36.46%
SPY250620C00390000 4/25/2024 1:52 PM 390 132.83 140.55 142.85 0.00 0.00% 1 15 35.81%
SPY250620C00395000 3/28/2024 7:16 PM 395 153.92 136.21 138.47 0.00 0.00% 3 26 35.18%
SPY250620C00400000 4/26/2024 2:57 PM 400 133.70 131.88 134.10 9.03 7.24% 1 345 34.55%
SPY250620C00405000 4/24/2024 2:41 PM 405 126.60 127.58 129.76 0.00 0.00% 1 7 33.92%
SPY250620C00410000 4/19/2024 7:56 PM 410 114.68 123.31 125.45 0.00 0.00% 2 995 33.31%
SPY250620C00415000 4/15/2024 1:42 PM 415 128.50 119.07 121.17 0.00 0.00% 1 37 32.71%
SPY250620C00420000 4/25/2024 6:48 PM 420 110.29 114.86 116.92 0.00 0.00% 1 517 32.11%
SPY250620C00425000 4/23/2024 5:12 PM 425 109.38 110.68 112.70 0.00 0.00% 1 32 31.52%
SPY250620C00430000 4/26/2024 5:45 PM 430 108.63 106.54 108.52 2.33 2.19% 1 250 30.94%
SPY250620C00435000 4/23/2024 4:39 PM 435 101.30 102.44 104.37 0.00 0.00% 1 194 30.36%
SPY250620C00440000 4/24/2024 7:35 PM 440 98.03 98.37 100.26 0.00 0.00% 1 728 29.80%
SPY250620C00445000 4/24/2024 7:57 PM 445 93.76 94.35 96.20 0.00 0.00% 3 309 29.24%
SPY250620C00450000 4/26/2024 7:14 PM 450 91.35 90.37 92.17 1.35 1.50% 1 1,422 28.69%
SPY250620C00455000 4/23/2024 2:02 PM 455 83.60 86.44 88.20 0.00 0.00% 1 1,555 28.15%
SPY250620C00460000 4/19/2024 2:15 PM 460 77.71 82.56 84.27 0.00 0.00% 1 188 27.61%
SPY250620C00465000 4/19/2024 3:19 PM 465 73.47 78.73 80.40 0.00 0.00% 3 605 27.09%
SPY250620C00470000 4/26/2024 2:01 PM 470 75.30 74.95 76.58 2.30 3.15% 1 296 26.57%
SPY250620C00475000 4/26/2024 7:16 PM 475 72.70 71.23 72.82 1.79 2.52% 1 855 26.06%
SPY250620C00480000 4/25/2024 3:16 PM 480 62.00 67.57 69.12 0.00 0.00% 1 346 25.55%
SPY250620C00485000 4/26/2024 1:52 PM 485 63.64 63.98 65.48 4.59 7.77% 1 3,078 25.05%
SPY250620C00490000 4/26/2024 2:10 PM 490 61.35 60.45 61.91 3.47 6.00% 1 789 24.56%
SPY250620C00495000 4/25/2024 4:30 PM 495 57.79 56.99 58.40 4.55 8.55% 1 369 24.07%
SPY250620C00500000 4/26/2024 8:09 PM 500 54.52 53.60 54.98 4.46 8.91% 60 3,705 23.60%
SPY250620C00505000 4/26/2024 3:23 PM 505 50.87 50.29 51.62 2.65 5.50% 36 664 23.12%
SPY250620C00510000 4/26/2024 5:08 PM 510 48.57 47.10 48.35 6.32 14.96% 12 3,121 22.66%
SPY250620C00515000 4/26/2024 5:44 PM 515 45.37 43.92 45.17 4.39 10.71% 27 1,351 22.20%
SPY250620C00520000 4/26/2024 7:13 PM 520 42.26 40.86 42.04 3.55 9.17% 4 1,676 21.74%
SPY250620C00525000 4/26/2024 3:11 PM 525 38.79 37.99 39.04 0.29 0.75% 1 2,594 21.29%
SPY250620C00530000 4/26/2024 8:12 PM 530 35.88 35.21 36.11 0.48 1.36% 448 958 20.84%
SPY250620C00535000 4/26/2024 6:07 PM 535 33.51 32.67 33.12 3.16 10.41% 8 711 20.32%
SPY250620C00540000 4/26/2024 6:07 PM 540 30.88 30.01 30.44 0.88 2.93% 2,119 3,667 19.91%
SPY250620C00545000 4/26/2024 5:25 PM 545 28.45 27.46 27.90 0.95 3.45% 327 892 19.51%
SPY250620C00550000 4/26/2024 6:07 PM 550 25.79 25.02 25.45 2.84 12.37% 308 3,399 19.11%
SPY250620C00555000 4/26/2024 4:35 PM 555 23.26 22.72 23.15 2.96 14.58% 202 4,396 18.73%
SPY250620C00560000 4/26/2024 3:48 PM 560 21.03 20.54 20.95 3.35 18.95% 22 1,649 18.36%
SPY250620C00565000 4/26/2024 3:15 PM 565 18.70 18.51 18.89 2.29 13.95% 138 593 17.99%
SPY250620C00570000 4/26/2024 3:50 PM 570 17.06 16.60 16.98 1.66 10.78% 44 1,661 17.66%
SPY250620C00575000 4/26/2024 3:12 PM 575 15.00 14.87 15.22 1.50 11.11% 3 5,845 17.34%
SPY250620C00580000 4/26/2024 4:06 PM 580 13.37 13.21 13.57 1.44 12.07% 9 5,961 17.03%
SPY250620C00585000 4/26/2024 7:22 PM 585 12.25 11.74 12.07 1.75 16.67% 16 605 16.74%
SPY250620C00590000 4/26/2024 4:25 PM 590 10.65 10.35 10.71 1.35 14.52% 1 3,488 16.47%
SPY250620C00595000 4/26/2024 1:41 PM 595 9.00 9.12 9.48 1.34 17.49% 3 2,945 16.23%
SPY250620C00600000 4/25/2024 7:06 PM 600 8.34 8.01 8.36 0.99 13.47% 10 2,540 15.99%
SPY250620C00605000 4/25/2024 4:55 PM 605 6.20 7.02 7.36 0.00 0.00% 3 3,462 15.78%
SPY250620C00610000 4/26/2024 6:53 PM 610 6.40 6.15 6.47 0.89 16.15% 1 3,619 15.59%
SPY250620C00615000 4/26/2024 7:17 PM 615 5.75 5.38 5.66 0.94 19.54% 8 5,809 15.40%
SPY250620C00620000 4/26/2024 7:17 PM 620 5.01 4.69 4.96 0.73 17.06% 36 7,913 15.24%
SPY250620C00625000 4/26/2024 7:56 PM 625 4.26 4.09 4.34 0.44 11.52% 42 14,339 15.09%
SPY250620C00630000 4/26/2024 7:56 PM 630 3.70 3.57 3.79 0.45 13.85% 58 11,742 14.96%
SPY250620C00635000 4/26/2024 7:17 PM 635 3.35 3.12 3.29 0.50 17.54% 63 22,973 14.82%
SPY250620C00640000 4/26/2024 4:20 PM 640 2.79 2.73 2.89 -0.10 -3.46% 38 30,506 14.74%
SPY250620C00645000 4/26/2024 3:02 PM 645 2.50 2.36 2.52 0.48 23.76% 1 25,186 14.64%
SPY250620C00650000 4/25/2024 5:23 PM 650 1.83 2.06 2.20 0.00 0.00% 14 25,415 14.56%
SPY250620C00655000 4/24/2024 1:37 PM 655 1.96 1.79 1.93 0.00 0.00% 1 20,748 14.50%
SPY250620C00660000 4/24/2024 7:06 PM 660 1.68 1.56 1.69 0.08 5.00% 2 1,796 14.45%
SPY250620C00665000 4/23/2024 4:25 PM 665 1.49 1.37 1.48 0.00 0.00% 4 205 14.40%
SPY250620C00670000 4/26/2024 2:01 PM 670 1.22 1.18 1.31 0.12 10.91% 1 75 14.39%
SPY250620C00675000 4/25/2024 7:42 PM 675 0.99 1.05 1.16 0.00 0.00% 4 87 14.38%
SPY250620C00680000 4/26/2024 1:30 PM 680 0.96 0.92 1.03 -0.11 -10.28% 1 235 14.38%
SPY250620C00685000 4/25/2024 2:04 PM 685 0.70 0.81 0.91 0.00 0.00% 2 110 14.37%
SPY250620C00690000 4/25/2024 6:53 PM 690 0.66 0.71 0.81 0.00 0.00% 1 162 14.39%
SPY250620C00695000 4/2/2024 1:30 PM 695 1.43 0.64 0.72 0.00 0.00% 1 16 14.39%
SPY250620C00700000 4/25/2024 2:00 PM 700 0.54 0.56 0.65 0.00 0.00% 1 455 14.44%
SPY250620C00705000 4/10/2024 7:42 PM 705 1.01 0.50 0.58 0.00 0.00% 1 7 14.46%
SPY250620C00710000 4/23/2024 2:04 PM 710 0.53 0.44 0.53 0.00 0.00% 40 323 14.53%
SPY250620C00715000 4/17/2024 4:51 PM 715 0.51 0.40 0.48 0.00 0.00% 31 506 14.58%
SPY250620C00720000 4/22/2024 6:29 PM 720 0.42 0.36 0.43 0.00 0.00% 1 92 14.61%
SPY250620C00725000 4/11/2024 7:06 PM 725 0.70 0.32 0.40 0.00 0.00% 2 197 14.71%
SPY250620C00730000 4/19/2024 6:02 PM 730 0.32 0.29 0.36 0.00 0.00% 1 58 14.74%
SPY250620C00735000 4/17/2024 2:40 PM 735 0.33 0.26 0.33 0.00 0.00% 2 12 14.81%
SPY250620C00740000 4/11/2024 5:20 PM 740 0.50 0.23 0.31 0.00 0.00% 1 6 14.92%
SPY250620C00745000 4/19/2024 3:00 PM 745 0.28 0.20 0.29 0.00 0.00% 1 58 15.03%
SPY250620C00750000 4/25/2024 7:47 PM 750 0.21 0.19 0.25 0.00 0.00% 46 1,350 14.98%
SPY250620C00755000 4/22/2024 4:28 PM 755 0.17 0.16 0.24 0.00 0.00% 1 30 15.13%
SPY250620C00760000 4/26/2024 1:41 PM 760 0.20 0.15 0.23 0.02 11.11% 1 17 15.26%
SPY250620C00765000 4/26/2024 7:20 PM 765 0.19 0.14 0.21 0.00 0.00% 4 70 15.31%
SPY250620C00770000 4/19/2024 4:44 PM 770 0.19 0.13 0.20 0.00 0.00% 2 52 15.43%
SPY250620C00775000 4/25/2024 3:55 PM 775 0.16 0.11 0.19 0.02 14.29% 10 139 15.55%
SPY250620C00780000 4/19/2024 5:42 PM 780 0.16 0.10 0.18 0.00 0.00% 50 50 15.67%
SPY250620C00785000 4/25/2024 1:30 PM 785 0.07 0.09 0.17 0.00 0.00% 1 41 15.77%

Puts

In The Money

Contract Name Last Trade Date (EDT) Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
SPY250620P00150000 4/26/2024 2:28 PM 150 0.34 0.34 0.40 -0.06 -15.00% 1,501 2,901 47.90%
SPY250620P00155000 4/22/2024 3:20 PM 155 0.47 0.35 0.43 0.00 0.00% 2 84 47.07%
SPY250620P00160000 4/9/2024 6:56 PM 160 0.48 0.38 0.46 0.00 0.00% 20 493 46.27%
SPY250620P00165000 3/11/2024 8:03 PM 165 0.59 0.43 0.60 0.00 0.00% 1 78 46.70%
SPY250620P00170000 4/25/2024 2:29 PM 170 0.54 0.45 0.52 0.00 0.00% 50 168 44.67%
SPY250620P00175000 4/24/2024 1:30 PM 175 0.52 0.48 0.55 0.00 0.00% 1 528 43.87%
SPY250620P00180000 4/25/2024 1:30 PM 180 0.60 0.51 0.59 0.00 0.00% 1 267 43.19%
SPY250620P00185000 4/19/2024 4:59 PM 185 0.77 0.55 0.62 0.00 0.00% 1 25 42.38%
SPY250620P00190000 4/15/2024 7:26 PM 190 0.84 0.59 0.66 0.00 0.00% 10 39 41.70%
SPY250620P00195000 4/19/2024 4:15 PM 195 0.92 0.63 0.70 0.00 0.00% 3 53 41.00%
SPY250620P00200000 4/25/2024 1:30 PM 200 0.75 0.67 0.74 0.00 0.00% 10 990 40.31%
SPY250620P00205000 4/24/2024 5:13 PM 205 0.78 0.71 0.78 0.00 0.00% 10 50 39.61%
SPY250620P00210000 4/24/2024 5:14 PM 210 0.83 0.75 0.82 0.00 0.00% 10 49 38.92%
SPY250620P00215000 4/15/2024 5:19 PM 215 1.09 0.80 0.87 0.00 0.00% 10 23 38.29%
SPY250620P00220000 4/26/2024 3:11 PM 220 0.85 0.84 0.92 -0.14 -14.14% 10 96 37.67%
SPY250620P00225000 4/23/2024 2:54 PM 225 0.95 0.89 0.97 0.00 0.00% 1 159 37.04%
SPY250620P00230000 4/23/2024 1:50 PM 230 1.03 0.94 1.02 0.00 0.00% 10 31 36.40%
SPY250620P00235000 4/15/2024 7:11 PM 235 1.42 1.00 1.08 0.00 0.00% 9 275 35.82%
SPY250620P00240000 4/15/2024 7:10 PM 240 1.06 1.06 1.14 -0.45 -29.80% 1 274 35.23%
SPY250620P00245000 4/23/2024 2:02 PM 245 1.24 1.11 1.20 0.00 0.00% 2 26 34.64%
SPY250620P00250000 4/26/2024 3:11 PM 250 1.19 1.18 1.27 -0.39 -24.68% 1 786 34.09%
SPY250620P00255000 4/24/2024 3:31 PM 255 1.35 1.24 1.33 0.00 0.00% 2 79 33.49%
SPY250620P00260000 4/26/2024 7:41 PM 260 1.32 1.31 1.40 -0.12 -8.33% 5 848 32.93%
SPY250620P00265000 4/25/2024 1:36 PM 265 1.61 1.38 1.48 0.00 0.00% 2 70 32.40%
SPY250620P00270000 4/25/2024 8:04 PM 270 1.52 1.46 1.55 0.00 0.00% 1 335 31.83%
SPY250620P00275000 4/24/2024 3:01 PM 275 1.68 1.54 1.64 0.00 0.00% 2 755 31.32%
SPY250620P00280000 4/22/2024 6:12 PM 280 1.85 1.63 1.72 0.00 0.00% 2 584 30.77%
SPY250620P00285000 4/26/2024 7:12 PM 285 1.75 1.72 1.81 -0.11 -5.91% 6 27 30.26%
SPY250620P00290000 4/24/2024 3:28 PM 290 1.95 1.81 1.91 0.00 0.00% 1 765 29.76%
SPY250620P00295000 4/26/2024 2:26 PM 295 1.90 1.91 2.01 -0.16 -7.77% 1 365 29.25%
SPY250620P00300000 4/26/2024 4:50 PM 300 2.01 2.02 2.12 -0.18 -8.22% 27 3,560 28.75%
SPY250620P00305000 4/23/2024 2:54 PM 305 2.27 2.13 2.23 0.00 0.00% 4 54 28.26%
SPY250620P00310000 4/24/2024 7:17 PM 310 2.40 2.25 2.35 0.00 0.00% 2 51 27.77%
SPY250620P00315000 4/25/2024 1:40 PM 315 2.77 2.38 2.48 0.00 0.00% 40 733 27.31%
SPY250620P00320000 4/17/2024 2:09 PM 320 3.42 2.51 2.62 0.00 0.00% 3 642 26.85%
SPY250620P00325000 4/19/2024 6:21 PM 325 3.70 2.65 2.76 0.00 0.00% 9 869 26.38%
SPY250620P00330000 4/26/2024 5:34 PM 330 2.80 2.81 2.91 -0.10 -3.45% 207 3,556 25.92%
SPY250620P00335000 4/25/2024 1:59 PM 335 3.00 2.97 3.08 -0.50 -14.29% 3 5,115 25.48%
SPY250620P00340000 4/25/2024 8:04 PM 340 3.27 3.13 3.25 0.00 0.00% 1 11,002 25.03%
SPY250620P00345000 4/26/2024 4:20 PM 345 3.32 3.30 3.44 -0.29 -8.03% 35 20,585 24.60%
SPY250620P00350000 4/26/2024 7:32 PM 350 3.53 3.51 3.63 -0.49 -12.19% 231 27,757 24.16%
SPY250620P00355000 4/26/2024 4:20 PM 355 3.72 3.72 3.84 -0.34 -8.37% 35 19,758 23.74%
SPY250620P00360000 4/26/2024 4:21 PM 360 3.93 3.93 4.07 -1.18 -23.09% 35 11,640 23.33%
SPY250620P00365000 4/25/2024 7:40 PM 365 4.52 4.16 4.30 0.00 0.00% 6 719 22.90%
SPY250620P00370000 4/26/2024 6:57 PM 370 4.43 4.41 4.56 -0.66 -12.97% 1 403 22.50%
SPY250620P00375000 4/26/2024 6:57 PM 375 4.72 4.66 4.83 -0.70 -12.92% 53 6,438 22.09%
SPY250620P00380000 4/26/2024 7:16 PM 380 4.96 4.95 5.12 -0.36 -6.77% 2 3,162 21.69%
SPY250620P00385000 4/23/2024 3:32 PM 385 5.71 5.26 5.43 0.00 0.00% 3 9,560 21.29%
SPY250620P00390000 4/26/2024 5:53 PM 390 5.58 5.57 5.76 -1.01 -15.33% 11 3,064 20.90%
SPY250620P00395000 4/25/2024 3:58 PM 395 6.91 5.92 6.12 0.00 0.00% 1 743 20.51%
SPY250620P00400000 4/26/2024 7:48 PM 400 6.34 6.30 6.50 -0.14 -2.16% 72 7,218 20.13%
SPY250620P00405000 4/26/2024 7:59 PM 405 6.77 6.70 6.93 -0.20 -2.87% 254 332 19.77%
SPY250620P00410000 4/26/2024 5:02 PM 410 7.11 7.15 7.35 -0.33 -4.44% 2 8,198 19.37%
SPY250620P00415000 4/26/2024 5:02 PM 415 7.57 7.60 7.86 -0.86 -10.20% 13 593 19.04%
SPY250620P00420000 4/26/2024 5:40 PM 420 8.10 8.10 8.36 -0.71 -8.06% 24 1,984 18.66%
SPY250620P00425000 4/25/2024 7:40 PM 425 9.43 8.63 8.90 0.00 0.00% 11 6,824 18.29%
SPY250620P00430000 4/25/2024 4:46 PM 430 9.29 9.20 9.49 -1.21 -11.52% 6 1,891 17.94%
SPY250620P00435000 4/26/2024 4:14 PM 435 9.95 9.80 10.12 -0.79 -7.36% 1 3,153 17.58%
SPY250620P00440000 4/26/2024 4:05 PM 440 10.59 10.46 10.79 -1.35 -11.31% 1 4,688 17.22%
SPY250620P00445000 4/26/2024 7:58 PM 445 11.32 11.18 11.51 -0.90 -7.36% 16 2,190 16.86%
SPY250620P00450000 4/26/2024 2:24 PM 450 11.90 11.94 12.27 -2.09 -14.94% 2 3,016 16.50%
SPY250620P00455000 4/25/2024 7:46 PM 455 14.03 12.75 13.10 0.00 0.00% 4 4,821 16.14%
SPY250620P00460000 4/26/2024 4:56 PM 460 13.55 13.62 13.98 -1.78 -11.61% 13 2,858 15.79%
SPY250620P00465000 4/26/2024 4:05 PM 465 14.68 14.56 14.92 -1.28 -8.02% 5 663 15.42%
SPY250620P00470000 4/26/2024 7:57 PM 470 15.68 15.56 15.92 -2.60 -14.22% 6 4,200 15.06%
SPY250620P00475000 4/26/2024 7:20 PM 475 16.61 16.62 17.01 -0.26 -1.54% 2 516 14.70%
SPY250620P00480000 4/26/2024 4:21 PM 480 17.90 17.77 18.16 -0.95 -5.04% 7 1,531 14.33%
SPY250620P00485000 4/26/2024 7:21 PM 485 18.85 18.99 19.39 -0.54 -2.78% 24 767 13.96%
SPY250620P00490000 4/26/2024 3:27 PM 490 20.48 20.30 20.71 -0.09 -0.44% 4 806 13.58%
SPY250620P00495000 4/26/2024 7:45 PM 495 21.78 21.70 22.12 -2.56 -10.52% 11 2,447 13.20%
SPY250620P00500000 4/26/2024 8:09 PM 500 23.48 23.19 23.63 -1.12 -4.55% 60 626 12.81%
SPY250620P00505000 4/26/2024 5:54 PM 505 24.61 24.80 25.26 -0.56 -2.22% 15 661 12.43%
SPY250620P00510000 4/26/2024 8:12 PM 510 26.69 26.53 26.94 -2.79 -9.46% 506 2,486 12.00%
SPY250620P00515000 4/26/2024 7:04 PM 515 28.24 28.38 28.84 -2.74 -8.84% 36 6,660 11.60%
SPY250620P00520000 4/26/2024 7:54 PM 520 30.41 30.38 30.80 -2.73 -8.24% 75 941 11.16%
SPY250620P00525000 4/26/2024 7:04 PM 525 32.55 32.52 32.99 -2.90 -8.18% 21 3,626 10.75%
SPY250620P00530000 4/26/2024 7:05 PM 530 34.64 34.66 35.45 -2.69 -7.21% 36 5,846 10.37%
SPY250620P00535000 4/24/2024 7:58 PM 535 39.50 37.04 38.15 0.00 0.00% 26 346 10.02%
SPY250620P00540000 4/26/2024 6:07 PM 540 39.69 39.70 40.87 -1.71 -4.13% 1 704 9.56%
SPY250620P00545000 4/25/2024 2:29 PM 545 49.20 42.55 43.91 0.00 0.00% 2 109 9.15%
SPY250620P00550000 4/25/2024 1:30 PM 550 52.65 45.65 47.09 0.00 0.00% 1 387 8.67%
SPY250620P00555000 4/19/2024 4:51 PM 555 60.45 49.01 50.54 0.00 0.00% 1 845 8.18%
SPY250620P00560000 4/10/2024 2:27 PM 560 49.32 52.66 54.27 0.00 0.00% 2 218 7.69%
SPY250620P00565000 4/25/2024 1:39 PM 565 66.40 56.62 58.34 0.00 0.00% 1 13 7.25%
SPY250620P00570000 4/25/2024 1:47 PM 570 71.00 60.94 62.80 0.00 0.00% 1 8 7.02%
SPY250620P00575000 4/25/2024 1:40 PM 575 76.40 65.74 67.75 0.00 0.00% 1 0 7.36%
SPY250620P00580000 4/12/2024 3:09 PM 580 67.50 70.72 72.76 0.00 0.00% 4 0 7.77%
SPY250620P00590000 4/18/2024 6:35 PM 590 92.30 80.70 82.78 0.00 0.00% 7 0 8.57%
SPY250620P00600000 4/25/2024 1:33 PM 600 101.00 90.67 92.81 0.00 0.00% 2 0 9.37%
SPY250620P00605000 3/18/2024 7:51 PM 605 91.92 103.16 105.67 0.00 0.00% - 0 16.92%
SPY250620P00610000 4/4/2024 7:52 PM 610 95.50 100.64 102.83 0.00 0.00% 1 0 10.13%
SPY250620P00615000 3/13/2024 7:21 PM 615 98.44 103.01 105.09 0.00 0.00% - 0 0.00%
SPY250620P00630000 5/30/2023 6:16 PM 630 210.50 189.00 194.00 0.00 0.00% - 0 50.57%
SPY250620P00635000 5/30/2023 6:16 PM 635 215.50 194.00 199.00 0.00 0.00% - 0 51.15%
SPY250620P00680000 11/27/2023 3:53 PM 680 224.97 201.00 206.00 0.00 0.00% - 0 38.72%
SPY250620P00685000 12/13/2023 8:35 PM 685 218.67 206.00 211.00 0.00 0.00% 1 0 39.19%
SPY250620P00750000 3/12/2024 2:04 PM 750 238.27 234.92 237.81 0.00 0.00% - 0 0.00%

Related Tickers