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
SPY260116C00210000 4/26/2024 6:58 PM 210 309.26 306.00 311.00 3.84 1.26% 8 85 52.50%
SPY260116C00215000 12/14/2023 5:30 PM 215 267.50 267.84 272.50 0.00 0.00% 1 11 0.00%
SPY260116C00220000 1/22/2024 3:04 PM 220 273.36 283.00 287.50 0.00 0.00% 1 3 0.00%
SPY260116C00225000 2/21/2024 6:13 PM 225 281.02 305.71 310.50 0.00 0.00% 4 5 65.09%
SPY260116C00230000 1/17/2024 6:48 PM 230 252.00 278.01 282.50 0.00 0.00% 3 30 38.47%
SPY260116C00235000 1/4/2024 7:24 PM 235 246.48 267.50 272.50 0.00 0.00% 2 9 0.00%
SPY260116C00240000 1/8/2024 8:47 PM 240 247.00 267.00 272.00 0.00 0.00% 7 9 35.67%
SPY260116C00245000 1/31/2024 8:02 PM 245 253.00 277.00 282.00 0.00 0.00% 5 6 51.27%
SPY260116C00250000 4/19/2024 8:06 PM 250 260.37 270.00 275.00 0.00 0.00% 20 36 50.62%
SPY260116C00255000 3/4/2024 2:59 PM 255 272.00 277.50 282.50 0.00 0.00% 1 29 58.56%
SPY260116C00260000 3/14/2024 7:01 PM 260 268.50 264.94 269.50 0.00 0.00% 1 5 50.45%
SPY260116C00270000 12/4/2023 6:39 PM 270 205.90 212.00 217.00 0.00 0.00% - 0 0.00%
SPY260116C00275000 3/4/2024 7:26 PM 275 253.00 259.50 264.50 0.00 0.00% 1 7 55.15%
SPY260116C00280000 3/26/2024 4:45 PM 280 258.20 243.04 248.00 0.00 0.00% 1 12 46.70%
SPY260116C00285000 12/26/2023 4:54 PM 285 206.00 217.00 222.00 0.00 0.00% 1 1 0.00%
SPY260116C00290000 1/26/2024 7:52 PM 290 216.50 232.50 237.50 0.00 0.00% 1 115 44.17%
SPY260116C00295000 3/15/2024 1:49 PM 295 235.01 234.00 238.95 0.00 0.00% 4 2 48.18%
SPY260116C00300000 4/18/2024 5:17 PM 300 221.00 226.50 230.50 0.00 0.00% 15 87 44.49%
SPY260116C00305000 1/24/2024 8:14 PM 305 201.20 219.50 224.50 0.00 0.00% 1 3 42.70%
SPY260116C00310000 3/5/2024 4:24 PM 310 219.00 228.00 232.92 0.00 0.00% 6 9 51.13%
SPY260116C00315000 4/9/2024 5:53 PM 315 223.70 212.20 217.00 0.00 0.00% 2 10 42.53%
SPY260116C00320000 4/19/2024 2:53 PM 320 203.00 208.13 213.00 0.00 0.00% 1 59 42.23%
SPY260116C00325000 4/22/2024 3:39 PM 325 195.50 203.52 208.50 0.00 0.00% 24 44 41.57%
SPY260116C00330000 3/20/2024 6:42 PM 330 212.00 188.00 193.00 0.00 0.00% 1 5 33.04%
SPY260116C00335000 3/7/2024 2:43 PM 335 200.61 205.50 210.50 0.00 0.00% 2 32 47.18%
SPY260116C00340000 3/22/2024 7:45 PM 340 206.21 179.50 184.00 0.00 0.00% 1 7 32.10%
SPY260116C00345000 3/27/2024 2:31 PM 345 200.00 187.50 192.50 0.00 0.00% 2 4 40.20%
SPY260116C00350000 4/23/2024 5:11 PM 350 184.00 182.10 187.00 1.00 0.55% 1 181 38.92%
SPY260116C00355000 4/16/2024 4:51 PM 355 178.63 177.82 182.50 0.00 0.00% 2 8 38.25%
SPY260116C00360000 4/16/2024 4:51 PM 360 174.38 173.59 178.00 0.00 0.00% 2 14 37.59%
SPY260116C00365000 4/10/2024 4:05 PM 365 178.50 169.39 174.00 0.00 0.00% 1 18 37.21%
SPY260116C00370000 4/17/2024 3:01 PM 370 165.33 165.19 169.94 0.00 0.00% 4 74 36.79%
SPY260116C00375000 4/3/2024 7:36 PM 375 173.64 161.03 165.50 0.00 0.00% 1 181 36.16%
SPY260116C00380000 4/15/2024 6:32 PM 380 159.50 156.90 161.49 0.00 0.00% 4 16 35.75%
SPY260116C00385000 3/20/2024 7:27 PM 385 166.93 142.00 147.00 0.00 0.00% 5 36 29.60%
SPY260116C00390000 4/11/2024 2:09 PM 390 157.83 148.70 153.00 0.00 0.00% 7 19 34.66%
SPY260116C00395000 3/22/2024 6:18 PM 395 160.43 133.87 138.50 0.00 0.00% 3 40 28.72%
SPY260116C00400000 4/24/2024 2:30 PM 400 141.45 140.60 144.88 0.00 0.00% 1 173 33.74%
SPY260116C00405000 4/1/2024 3:39 PM 405 151.95 136.59 140.79 0.00 0.00% 19 62 33.25%
SPY260116C00410000 4/25/2024 4:57 PM 410 129.65 132.61 136.74 0.00 0.00% 26 167 32.78%
SPY260116C00415000 4/12/2024 7:11 PM 415 135.00 128.66 132.71 0.00 0.00% 1 103 32.30%
SPY260116C00420000 4/26/2024 2:50 PM 420 126.96 124.74 128.71 1.70 1.36% 1 88 31.83%
SPY260116C00425000 4/23/2024 7:28 PM 425 120.61 120.85 124.75 0.00 0.00% 1 109 31.37%
SPY260116C00430000 4/3/2024 5:54 PM 430 130.00 117.00 120.82 0.00 0.00% 1 61 30.92%
SPY260116C00435000 4/15/2024 3:10 PM 435 117.91 113.18 116.92 0.00 0.00% 1 33 30.46%
SPY260116C00440000 4/26/2024 6:09 PM 440 110.61 109.40 113.07 7.82 7.61% 1 723 30.02%
SPY260116C00445000 4/23/2024 6:51 PM 445 105.72 105.65 109.25 0.00 0.00% 5 45 29.58%
SPY260116C00450000 4/22/2024 7:21 PM 450 98.50 101.94 105.47 0.00 0.00% 2 143 29.15%
SPY260116C00455000 4/23/2024 3:26 PM 455 98.28 98.28 101.73 0.00 0.00% 1 73 28.72%
SPY260116C00460000 4/19/2024 1:48 PM 460 93.80 94.65 98.03 0.00 0.00% 15 232 28.30%
SPY260116C00465000 4/15/2024 2:41 PM 465 98.24 91.07 94.38 0.00 0.00% 1 52 27.88%
SPY260116C00470000 4/26/2024 3:31 PM 470 88.50 87.53 90.77 7.65 9.46% 3 118 27.47%
SPY260116C00475000 4/25/2024 2:18 PM 475 79.21 84.04 87.21 0.00 0.00% 2 300 27.06%
SPY260116C00480000 4/23/2024 6:00 PM 480 80.96 80.59 83.70 0.00 0.00% 3 570 26.65%
SPY260116C00485000 4/25/2024 4:05 PM 485 73.28 77.19 80.24 0.00 0.00% 1 3,009 26.26%
SPY260116C00490000 4/25/2024 4:05 PM 490 69.95 73.85 76.83 0.00 0.00% 1 418 25.86%
SPY260116C00495000 4/22/2024 5:07 PM 495 66.00 70.55 73.48 0.00 0.00% 51 197 25.47%
SPY260116C00500000 4/26/2024 5:16 PM 500 69.74 67.70 70.18 2.74 4.09% 15 1,487 25.08%
SPY260116C00505000 4/26/2024 5:39 PM 505 66.63 64.13 66.93 4.65 7.50% 5 759 24.70%
SPY260116C00510000 4/26/2024 7:44 PM 510 62.88 61.01 63.75 5.33 9.26% 37 386 24.32%
SPY260116C00515000 4/26/2024 6:08 PM 515 60.00 57.94 60.63 5.15 9.39% 40 367 23.95%
SPY260116C00520000 4/26/2024 6:39 PM 520 55.50 54.94 57.57 2.08 3.89% 11 1,826 23.58%
SPY260116C00525000 4/25/2024 5:53 PM 525 50.37 52.00 53.34 0.00 0.00% 5 199 22.75%
SPY260116C00530000 4/26/2024 6:31 PM 530 51.00 49.13 51.66 3.12 6.52% 3 480 22.85%
SPY260116C00535000 4/26/2024 5:15 PM 535 48.33 46.34 48.81 3.33 7.40% 6 1,973 22.50%
SPY260116C00540000 4/26/2024 7:52 PM 540 45.10 43.61 46.03 3.60 8.67% 10 472 22.14%
SPY260116C00545000 4/26/2024 6:53 PM 545 42.35 40.96 43.33 3.08 7.84% 1 382 21.79%
SPY260116C00550000 4/26/2024 7:52 PM 550 39.84 38.40 40.70 2.54 6.81% 18 413 21.45%
SPY260116C00555000 4/26/2024 4:35 PM 555 37.55 35.91 38.18 3.83 11.36% 2 201 21.12%
SPY260116C00560000 4/26/2024 2:59 PM 560 34.98 33.52 35.73 3.48 11.05% 12 219 20.79%
SPY260116C00565000 4/26/2024 5:16 PM 565 32.85 31.21 33.37 1.50 4.78% 1 171 20.47%
SPY260116C00570000 4/25/2024 7:18 PM 570 28.10 28.99 31.11 0.00 0.00% 13 513 20.16%
SPY260116C00575000 4/26/2024 7:10 PM 575 28.42 26.87 28.94 2.62 10.16% 6 327 19.85%
SPY260116C00580000 4/24/2024 3:55 PM 580 24.42 24.84 26.87 0.00 0.00% 9 228 19.56%
SPY260116C00585000 4/26/2024 7:37 PM 585 24.43 22.91 24.89 1.32 5.71% 24 171 19.27%
SPY260116C00590000 4/26/2024 5:18 PM 590 22.62 21.08 23.02 2.79 14.07% 9 246 18.99%
SPY260116C00595000 4/24/2024 4:41 PM 595 19.10 19.35 21.25 0.00 0.00% 16 221 18.72%
SPY260116C00600000 4/26/2024 2:29 PM 600 18.67 17.72 19.58 1.32 7.61% 5 1,386 18.47%
SPY260116C00605000 4/25/2024 4:24 PM 605 15.29 16.19 18.00 0.00 0.00% 2 102 18.22%
SPY260116C00610000 4/26/2024 5:38 PM 610 16.18 14.75 16.53 2.38 17.25% 10 189 17.99%
SPY260116C00615000 4/19/2024 4:54 PM 615 12.39 13.41 15.16 0.00 0.00% 3 193 17.77%
SPY260116C00620000 4/15/2024 5:33 PM 620 14.33 12.16 13.88 0.00 0.00% 48 144 17.56%
SPY260116C00625000 4/22/2024 7:41 PM 625 10.40 11.01 12.69 0.00 0.00% 14 514 17.36%
SPY260116C00630000 4/26/2024 3:00 PM 630 11.01 9.94 11.58 1.72 18.51% 6 147 17.17%
SPY260116C00635000 4/26/2024 7:17 PM 635 10.33 8.96 10.58 0.52 5.30% 14 15 17.00%
SPY260116C00640000 4/26/2024 7:17 PM 640 9.33 8.06 9.64 0.39 4.36% 9 58 16.83%
SPY260116C00645000 4/26/2024 7:17 PM 645 8.13 7.25 8.79 -0.01 -0.12% 18 74 16.68%
SPY260116C00650000 4/26/2024 7:17 PM 650 7.68 6.50 8.01 0.28 3.78% 816 118 16.54%
SPY260116C00655000 4/26/2024 7:17 PM 655 6.98 5.81 7.29 0.26 3.87% 10 16 16.41%
SPY260116C00660000 4/16/2024 7:38 PM 660 6.27 5.18 6.64 0.00 0.00% 3 890 16.30%
SPY260116C00665000 4/24/2024 3:03 PM 665 5.20 4.63 6.05 0.00 0.00% 1 220 16.19%
SPY260116C00670000 4/26/2024 3:09 PM 670 4.86 4.11 5.50 -0.10 -2.02% 12 224 16.09%
SPY260116C00675000 4/25/2024 5:14 PM 675 3.85 3.71 5.01 0.00 0.00% 37 49 16.00%
SPY260116C00680000 4/22/2024 2:27 PM 680 3.42 3.32 4.56 0.00 0.00% 2 3 15.91%
SPY260116C00685000 3/15/2024 3:17 PM 685 4.55 3.56 5.83 0.00 0.00% 1 3 17.24%
SPY260116C00690000 4/26/2024 2:08 PM 690 3.20 2.82 3.30 -2.50 -43.86% 1 3 15.29%
SPY260116C00695000 4/22/2024 3:48 PM 695 2.60 2.52 3.50 0.00 0.00% 1 7 15.76%
SPY260116C00700000 4/25/2024 8:02 PM 700 2.48 2.40 3.21 0.00 0.00% 1 374 15.73%
SPY260116C00705000 4/12/2024 6:09 PM 705 3.34 2.03 2.93 0.00 0.00% 1 2 15.68%
SPY260116C00710000 3/18/2024 3:15 PM 710 3.20 1.47 2.91 0.00 0.00% 2 112 15.91%
SPY260116C00715000 4/19/2024 6:57 PM 715 1.65 1.64 2.43 0.00 0.00% 1 10 15.58%
SPY260116C00720000 4/17/2024 2:33 PM 720 1.90 1.47 2.24 0.00 0.00% 1 5 15.58%
SPY260116C00725000 4/19/2024 2:27 PM 725 1.59 1.35 2.06 0.00 0.00% 2 2 15.56%
SPY260116C00730000 4/18/2024 5:20 PM 730 1.40 1.22 1.77 0.00 0.00% 1 1 15.36%
SPY260116C00735000 4/16/2024 1:47 PM 735 1.48 1.09 1.64 0.00 0.00% 1 5 15.38%
SPY260116C00740000 4/15/2024 5:35 PM 740 1.57 0.98 1.61 0.00 0.00% 2 6 15.55%
SPY260116C00745000 4/25/2024 1:33 PM 745 0.69 0.90 1.35 0.00 0.00% 8 60 15.30%
SPY260116C00750000 4/26/2024 3:07 PM 750 1.08 1.04 1.38 0.08 8.00% 6 80 15.57%
SPY260116C00755000 4/18/2024 5:20 PM 755 0.97 0.58 1.29 0.00 0.00% 1 3 15.61%
SPY260116C00760000 4/26/2024 5:13 PM 760 0.80 0.52 1.20 -0.09 -10.11% 1 49 15.63%
SPY260116C00765000 4/5/2024 3:22 PM 765 1.26 0.46 1.12 0.00 0.00% 6 22 15.66%
SPY260116C00770000 3/28/2024 6:08 PM 770 1.75 0.41 1.04 0.00 0.00% 2 3 15.68%
SPY260116C00775000 4/22/2024 2:22 PM 775 0.64 0.55 0.98 0.00 0.00% 2 56 15.74%
SPY260116C00780000 4/23/2024 2:22 PM 780 0.59 0.33 0.92 0.00 0.00% 1 8 15.78%
SPY260116C00785000 4/23/2024 2:30 PM 785 0.55 0.29 0.86 0.00 0.00% 22 35 15.81%

Puts

In The Money

Contract Name Last Trade Date (EDT) Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
SPY260116P00210000 4/23/2024 6:42 PM 210 1.35 0.99 1.36 0.00 0.00% 11 265 34.34%
SPY260116P00215000 4/3/2024 3:54 PM 215 1.54 1.05 1.57 0.00 0.00% 3 37 34.31%
SPY260116P00220000 3/8/2024 9:05 PM 220 1.74 1.06 2.49 0.00 0.00% 1 123 36.34%
SPY260116P00225000 4/24/2024 3:57 PM 225 1.58 1.20 1.74 0.00 0.00% 10 698 33.24%
SPY260116P00230000 4/26/2024 8:12 PM 230 1.48 1.28 1.52 -0.52 -26.00% 80 504 31.69%
SPY260116P00235000 4/19/2024 4:29 PM 235 2.10 1.59 1.77 0.00 0.00% 2 23 31.73%
SPY260116P00240000 4/1/2024 3:50 PM 240 1.95 1.46 1.89 0.00 0.00% 1 12 31.32%
SPY260116P00245000 1/24/2024 7:07 PM 245 2.64 1.64 2.65 0.00 0.00% 25 28 32.53%
SPY260116P00250000 4/26/2024 1:53 PM 250 1.89 1.65 2.10 -0.11 -5.50% 15 1,180 30.37%
SPY260116P00255000 4/19/2024 5:53 PM 255 2.66 1.78 2.21 0.00 0.00% 1 23 29.90%
SPY260116P00260000 4/15/2024 7:20 PM 260 2.89 1.85 2.32 0.00 0.00% 1 45 29.43%
SPY260116P00265000 4/19/2024 6:33 PM 265 2.97 1.95 2.44 0.00 0.00% 1 5 28.97%
SPY260116P00270000 4/19/2024 1:36 PM 270 3.05 2.09 2.56 0.00 0.00% 1 35 28.51%
SPY260116P00275000 4/4/2024 7:00 PM 275 3.00 2.20 2.72 0.00 0.00% 3 183 28.13%
SPY260116P00280000 4/10/2024 1:32 PM 280 3.14 2.33 2.86 0.00 0.00% 32 108 27.69%
SPY260116P00285000 3/1/2024 4:34 PM 285 3.26 2.89 3.76 0.00 0.00% 75 80 28.60%
SPY260116P00290000 2/27/2024 2:41 PM 290 3.50 3.04 3.93 0.00 0.00% 2 131 28.14%
SPY260116P00295000 3/21/2024 5:06 PM 295 3.66 3.38 4.44 0.00 0.00% 1 5 28.20%
SPY260116P00300000 4/26/2024 2:27 PM 300 3.22 3.09 3.69 -0.25 -7.20% 7 1,356 26.33%
SPY260116P00305000 3/1/2024 5:55 PM 305 3.89 3.30 4.48 0.00 0.00% 190 195 26.81%
SPY260116P00310000 4/18/2024 7:10 PM 310 4.63 3.26 4.11 0.00 0.00% 15 164 25.58%
SPY260116P00315000 4/16/2024 5:29 PM 315 5.00 3.44 4.33 0.00 0.00% 1 111 25.20%
SPY260116P00320000 4/26/2024 5:08 PM 320 4.07 3.64 4.55 -0.18 -4.24% 95 382 24.81%
SPY260116P00325000 4/15/2024 5:30 PM 325 5.50 3.86 4.76 0.00 0.00% 4 155 24.39%
SPY260116P00330000 4/24/2024 1:54 PM 330 4.75 4.23 4.78 0.00 0.00% 5 220 23.74%
SPY260116P00335000 4/26/2024 4:35 PM 335 4.83 4.31 5.29 -0.40 -7.65% 91 659 23.67%
SPY260116P00340000 4/25/2024 4:07 PM 340 5.56 4.56 5.56 0.00 0.00% 3 497 23.30%
SPY260116P00345000 3/20/2024 7:17 PM 345 6.16 6.20 7.71 0.00 0.00% 4 218 24.78%
SPY260116P00350000 4/26/2024 7:17 PM 350 5.66 5.11 6.22 -0.14 -2.41% 1 432 22.64%
SPY260116P00355000 4/25/2024 5:08 PM 355 6.40 5.42 6.51 0.00 0.00% 1 18 22.25%
SPY260116P00360000 4/25/2024 4:24 PM 360 6.90 5.94 6.85 0.00 0.00% 2 161 21.90%
SPY260116P00365000 4/19/2024 6:46 PM 365 8.70 6.09 7.21 0.00 0.00% 8 32 21.56%
SPY260116P00370000 4/26/2024 2:03 PM 370 6.80 6.47 7.59 -1.16 -14.57% 2 58 21.21%
SPY260116P00375000 4/17/2024 3:32 PM 375 9.50 7.06 7.50 0.00 0.00% 2 64 20.47%
SPY260116P00380000 4/25/2024 5:04 PM 380 8.50 7.26 8.45 0.00 0.00% 2 196 20.56%
SPY260116P00385000 4/22/2024 7:37 PM 385 9.41 7.70 8.84 0.00 0.00% 2 122 20.19%
SPY260116P00390000 4/24/2024 1:40 PM 390 8.60 8.34 9.00 -0.65 -7.03% 4 293 19.63%
SPY260116P00395000 4/23/2024 3:13 PM 395 9.25 8.65 9.83 -0.70 -7.04% 1 120 19.54%
SPY260116P00400000 4/25/2024 8:11 PM 400 10.22 9.28 10.00 0.00 0.00% 21 974 18.98%
SPY260116P00405000 4/19/2024 5:27 PM 405 10.56 9.71 10.98 -2.59 -19.70% 1 142 18.94%
SPY260116P00410000 4/26/2024 6:35 PM 410 10.96 10.75 11.57 -3.19 -22.54% 10 1,211 18.62%
SPY260116P00415000 4/26/2024 6:38 PM 415 11.61 10.90 12.20 -1.19 -9.30% 1 238 18.30%
SPY260116P00420000 4/25/2024 8:02 PM 420 12.90 11.54 12.87 0.00 0.00% 3 330 17.99%
SPY260116P00425000 4/26/2024 6:39 PM 425 12.91 12.22 13.57 -0.68 -5.00% 5 416 17.68%
SPY260116P00430000 4/25/2024 3:03 PM 430 15.39 12.94 14.31 0.00 0.00% 1,000 1,286 17.37%
SPY260116P00435000 4/22/2024 4:01 PM 435 17.18 13.70 15.10 0.00 0.00% 51 234 17.06%
SPY260116P00440000 4/26/2024 6:39 PM 440 15.00 14.51 15.93 -1.00 -6.25% 5 971 16.75%
SPY260116P00445000 4/26/2024 4:58 PM 445 15.94 15.36 16.80 -0.96 -5.68% 1 393 16.44%
SPY260116P00450000 4/26/2024 4:57 PM 450 16.85 16.30 17.72 -2.98 -15.03% 25 7,323 16.14%
SPY260116P00455000 4/25/2024 5:30 PM 455 19.43 17.17 18.69 0.00 0.00% 64 571 15.83%
SPY260116P00460000 4/26/2024 5:38 PM 460 18.80 18.16 19.72 -1.40 -6.93% 2 439 15.52%
SPY260116P00465000 4/26/2024 5:33 PM 465 20.05 19.21 20.80 -1.31 -6.13% 12 857 15.21%
SPY260116P00470000 4/25/2024 6:26 PM 470 20.92 20.31 21.94 -1.60 -7.10% 20 970 14.90%
SPY260116P00475000 4/26/2024 7:57 PM 475 22.26 21.47 23.14 -1.59 -6.67% 3 1,184 14.58%
SPY260116P00480000 4/25/2024 2:34 PM 480 23.34 22.70 24.40 -3.12 -11.79% 20 1,292 14.27%
SPY260116P00485000 4/26/2024 4:56 PM 485 24.57 23.99 25.74 -2.84 -10.36% 13 2,591 13.95%
SPY260116P00490000 4/26/2024 5:00 PM 490 26.00 25.35 27.14 -1.97 -7.04% 13 349 13.63%
SPY260116P00495000 4/24/2024 3:17 PM 495 29.30 26.79 28.63 0.00 0.00% 12 2,761 13.30%
SPY260116P00500000 4/26/2024 3:02 PM 500 29.00 28.30 30.19 -1.00 -3.33% 21 3,591 12.97%
SPY260116P00505000 4/26/2024 7:16 PM 505 30.70 29.91 31.50 -2.30 -6.97% 1 402 12.51%
SPY260116P00510000 4/26/2024 7:37 PM 510 32.56 31.60 33.59 -2.90 -8.18% 58 363 12.30%
SPY260116P00515000 4/26/2024 7:28 PM 515 34.03 33.39 35.44 -3.52 -9.37% 24 327 11.96%
SPY260116P00520000 4/26/2024 7:40 PM 520 36.01 35.29 37.40 -2.79 -7.19% 44 1,536 11.61%
SPY260116P00525000 4/26/2024 7:54 PM 525 38.20 37.50 39.48 -3.51 -8.42% 23 6,495 11.26%
SPY260116P00530000 4/26/2024 7:54 PM 530 40.37 39.44 41.68 -2.70 -6.27% 40 99 10.90%
SPY260116P00535000 4/26/2024 7:30 PM 535 42.62 41.71 44.03 -5.51 -11.45% 21 862 10.54%
SPY260116P00540000 4/26/2024 7:30 PM 540 45.08 44.12 46.52 -4.16 -8.45% 14 256 10.17%
SPY260116P00545000 4/26/2024 7:30 PM 545 47.71 46.70 49.18 -4.33 -8.32% 5 4,471 9.80%
SPY260116P00550000 4/25/2024 4:51 PM 550 55.15 49.45 52.01 0.00 0.00% 8 173 9.42%
SPY260116P00555000 4/25/2024 4:51 PM 555 58.34 52.40 55.04 0.00 0.00% 8 41 9.04%
SPY260116P00560000 4/25/2024 5:04 PM 560 61.84 55.53 58.27 0.00 0.00% 10 14 8.65%
SPY260116P00565000 4/25/2024 4:51 PM 565 65.56 58.90 61.72 0.00 0.00% 8 4 8.26%
SPY260116P00570000 2/20/2024 5:20 PM 570 75.30 53.84 56.52 0.00 0.00% 1 1 0.00%
SPY260116P00575000 4/22/2024 5:22 PM 575 76.60 66.38 69.40 0.00 0.00% 1 1 7.56%
SPY260116P00580000 3/21/2024 2:53 PM 580 60.41 82.50 87.50 0.00 0.00% 12 12 14.92%
SPY260116P00590000 4/26/2024 5:49 PM 590 80.50 79.96 83.53 -15.10 -15.79% 1 3 7.87%
SPY260116P00595000 4/17/2024 6:21 PM 595 93.10 84.92 88.56 0.00 0.00% 4 4 8.23%
SPY260116P00600000 4/18/2024 7:30 PM 600 100.00 89.89 93.59 0.00 0.00% 13 10 8.59%
SPY260116P00605000 3/18/2024 7:37 PM 605 91.50 102.00 107.00 0.00 0.00% - 0 14.54%
SPY260116P00615000 3/1/2024 7:04 PM 615 102.50 89.85 93.61 0.00 0.00% 1 1 0.00%
SPY260116P00620000 3/11/2024 7:44 PM 620 109.40 104.00 109.00 0.00 0.00% 5 0 0.00%
SPY260116P00625000 3/15/2024 7:56 PM 625 114.93 111.65 116.50 0.00 0.00% - 0 0.00%
SPY260116P00630000 12/18/2023 8:16 PM 630 157.75 151.00 156.00 0.00 0.00% - 1 27.46%
SPY260116P00640000 3/20/2024 2:32 PM 640 123.71 142.50 147.50 0.00 0.00% 2 0 20.14%
SPY260116P00660000 12/26/2023 5:34 PM 660 184.98 170.00 175.00 0.00 0.00% 1 0 25.24%
SPY260116P00670000 11/20/2023 5:31 PM 670 216.04 200.00 204.84 0.00 0.00% 1 0 34.48%
SPY260116P00680000 12/6/2023 3:46 PM 680 223.11 208.00 212.50 0.00 0.00% 1 0 34.32%
SPY260116P00700000 3/4/2024 6:15 PM 700 187.16 177.50 182.50 0.00 0.00% 3 0 0.00%
SPY260116P00710000 1/18/2024 8:44 PM 710 233.53 208.50 213.50 0.00 0.00% 3 0 22.81%
SPY260116P00740000 3/20/2024 2:32 PM 740 223.71 242.50 247.50 0.00 0.00% - 0 26.94%
SPY260116P00775000 3/19/2024 4:06 PM 775 261.70 273.00 278.00 0.00 0.00% 2 0 26.22%

Related Tickers