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
SPY261218C00200000 4/25/2024 6:09 PM 200 317.27 318.50 323.50 0.00 0.00% 3 107 49.87%
SPY261218C00210000 4/4/2024 2:27 PM 210 326.86 310.00 315.00 0.00 0.00% 1 1 49.05%
SPY261218C00220000 3/26/2024 7:56 PM 220 315.00 301.50 306.50 0.00 0.00% 1 1 48.19%
SPY261218C00230000 3/6/2024 6:49 PM 230 294.50 302.50 307.50 0.00 0.00% 1 9 52.82%
SPY261218C00240000 4/3/2024 2:53 PM 240 300.51 284.50 289.50 0.00 0.00% 1 6 46.39%
SPY261218C00250000 4/26/2024 7:22 PM 250 280.76 277.70 281.00 5.76 2.09% 1 45 45.46%
SPY261218C00255000 4/24/2024 3:52 PM 255 271.50 271.50 276.50 0.00 0.00% 1 7 44.81%
SPY261218C00260000 4/15/2024 4:33 PM 260 273.58 267.50 272.50 0.00 0.00% 1 5 44.52%
SPY261218C00265000 4/4/2024 5:58 PM 265 279.75 263.00 268.00 0.00 0.00% 1 2 43.87%
SPY261218C00270000 2/21/2024 2:55 PM 270 247.37 271.12 275.50 0.00 0.00% 2 6 50.82%
SPY261218C00275000 4/16/2024 7:04 PM 275 253.93 255.00 259.50 0.00 0.00% 5 18 42.92%
SPY261218C00280000 3/5/2024 4:50 PM 280 250.00 255.50 260.50 0.00 0.00% 1 4 45.68%
SPY261218C00285000 4/15/2024 7:57 PM 285 248.03 246.50 251.50 0.00 0.00% 1 4 42.27%
SPY261218C00290000 4/11/2024 7:52 PM 290 256.31 242.00 247.00 0.00 0.00% 1 10 41.63%
SPY261218C00295000 1/23/2024 3:28 PM 295 214.50 235.50 240.50 0.00 0.00% 2 3 39.82%
SPY261218C00300000 4/26/2024 2:42 PM 300 238.00 234.00 239.00 11.90 5.26% 5 109 40.95%
SPY261218C00305000 4/18/2024 2:42 PM 305 228.56 230.00 235.00 0.00 0.00% 1 5 40.59%
SPY261218C00310000 4/22/2024 3:01 PM 310 217.90 226.00 230.50 0.00 0.00% 1 78 39.95%
SPY261218C00315000 4/17/2024 4:57 PM 315 217.25 221.50 226.50 0.00 0.00% 2 29 39.59%
SPY261218C00320000 4/22/2024 3:01 PM 320 209.77 217.50 222.50 0.00 0.00% 1 18 39.22%
SPY261218C00325000 4/22/2024 3:10 PM 325 204.25 213.50 218.50 0.00 0.00% 1 23 38.85%
SPY261218C00330000 3/19/2024 3:09 PM 330 216.00 203.00 208.00 0.00 0.00% 7 30 35.14%
SPY261218C00335000 4/11/2024 2:13 PM 335 214.67 205.50 210.50 0.00 0.00% 2 9 38.08%
SPY261218C00340000 4/26/2024 3:28 PM 340 204.04 201.50 206.50 2.04 1.01% 12 54 37.69%
SPY261218C00345000 3/19/2024 6:41 PM 345 206.53 191.00 196.00 0.00 0.00% 22 2 34.17%
SPY261218C00350000 4/24/2024 7:09 PM 350 193.50 193.50 198.50 0.00 0.00% 1 75 36.89%
SPY261218C00355000 4/23/2024 6:26 PM 355 190.24 189.50 194.50 0.00 0.00% 20 22 36.49%
SPY261218C00360000 3/19/2024 3:08 PM 360 192.01 179.50 184.50 0.00 0.00% 1 7 33.36%
SPY261218C00365000 4/23/2024 7:06 PM 365 182.75 181.50 186.50 0.00 0.00% 1 44 35.66%
SPY261218C00370000 4/17/2024 4:51 PM 370 177.00 177.50 182.50 0.00 0.00% 1 125 35.25%
SPY261218C00375000 1/23/2024 6:44 PM 375 151.69 171.00 176.00 0.00 0.00% 7 4 33.76%
SPY261218C00380000 4/18/2024 6:21 PM 380 168.99 170.00 175.00 0.00 0.00% 20 30 34.61%
SPY261218C00385000 4/19/2024 4:44 PM 385 159.00 166.00 171.00 0.00 0.00% 1 27 34.17%
SPY261218C00390000 4/3/2024 2:21 PM 390 176.50 162.00 167.00 0.00 0.00% 1 134 33.73%
SPY261218C00395000 4/19/2024 3:10 PM 395 154.38 158.50 163.50 0.00 0.00% 4 93 33.49%
SPY261218C00400000 4/23/2024 5:01 PM 400 155.50 157.00 159.50 0.00 0.00% 1 143 33.04%
SPY261218C00405000 3/27/2024 7:35 PM 405 164.49 151.00 156.00 0.00 0.00% 1 10 32.79%
SPY261218C00410000 4/15/2024 4:01 PM 410 156.25 150.00 152.50 0.00 0.00% 6 114 32.52%
SPY261218C00415000 3/14/2024 1:40 PM 415 151.00 147.94 152.50 0.00 0.00% 15 20 33.55%
SPY261218C00420000 4/18/2024 5:57 PM 420 136.97 140.00 145.00 0.00 0.00% 83 114 31.77%
SPY261218C00425000 4/23/2024 2:55 PM 425 136.50 136.67 141.00 0.00 0.00% 5 16 31.30%
SPY261218C00430000 4/11/2024 6:09 PM 430 147.00 133.07 137.50 0.00 0.00% 1 39 31.00%
SPY261218C00435000 4/12/2024 6:32 PM 435 134.00 129.51 134.00 0.00 0.00% 1 24 30.69%
SPY261218C00440000 4/22/2024 4:31 PM 440 121.00 125.98 130.50 0.00 0.00% 1 59 30.38%
SPY261218C00445000 4/25/2024 4:25 PM 445 119.30 122.49 127.00 0.00 0.00% 6 31 30.05%
SPY261218C00450000 4/25/2024 2:21 PM 450 115.15 119.03 123.50 0.00 0.00% 4 136 29.72%
SPY261218C00455000 4/18/2024 3:30 PM 455 115.43 115.60 120.00 0.00 0.00% 2 11 29.38%
SPY261218C00460000 4/19/2024 6:58 PM 460 106.50 112.20 116.50 0.00 0.00% 1 69 29.03%
SPY261218C00465000 4/18/2024 2:19 PM 465 108.02 108.84 113.50 0.00 0.00% 19 22 28.84%
SPY261218C00470000 4/26/2024 3:52 PM 470 108.00 105.52 110.00 4.72 4.57% 5 291 28.48%
SPY261218C00475000 4/26/2024 7:18 PM 475 106.00 102.24 106.50 6.53 6.56% 2 1,420 28.11%
SPY261218C00480000 4/25/2024 4:35 PM 480 101.86 98.99 103.50 5.45 5.65% 4 274 27.88%
SPY261218C00485000 4/26/2024 2:27 PM 485 98.60 95.77 100.50 4.82 5.14% 4 965 27.65%
SPY261218C00490000 4/25/2024 6:55 PM 490 90.93 92.60 97.00 0.00 0.00% 3 1,073 27.25%
SPY261218C00495000 4/25/2024 3:35 PM 495 86.05 89.46 94.00 0.00 0.00% 24 1,801 27.00%
SPY261218C00500000 4/26/2024 7:57 PM 500 90.00 86.37 91.00 3.00 3.45% 17 2,352 26.74%
SPY261218C00505000 4/26/2024 5:39 PM 505 86.92 83.31 88.00 4.17 5.04% 5 877 26.46%
SPY261218C00510000 4/26/2024 7:38 PM 510 83.95 80.00 85.00 3.45 4.29% 38 1,145 26.18%
SPY261218C00515000 4/25/2024 3:41 PM 515 74.29 77.32 82.00 0.00 0.00% 3 2,102 25.88%
SPY261218C00520000 4/25/2024 3:26 PM 520 71.46 76.50 78.00 0.00 0.00% 3 1,920 25.27%
SPY261218C00525000 4/24/2024 3:59 PM 525 73.50 71.50 76.49 2.50 3.52% 1 624 25.41%
SPY261218C00530000 4/25/2024 6:26 PM 530 67.78 68.66 73.50 0.00 0.00% 1 568 25.08%
SPY261218C00535000 4/19/2024 7:17 PM 535 62.03 66.00 70.85 0.00 0.00% 15 2,220 24.85%
SPY261218C00540000 4/23/2024 2:19 PM 540 62.00 63.11 68.00 0.00 0.00% 1 1,993 24.54%
SPY261218C00545000 4/19/2024 2:44 PM 545 58.94 60.50 65.50 0.00 0.00% 1 24 24.32%
SPY261218C00550000 4/25/2024 3:26 PM 550 55.55 58.00 62.76 0.00 0.00% 1 122 24.02%
SPY261218C00555000 4/24/2024 5:54 PM 555 57.50 55.17 60.00 0.00 0.00% 1 43 23.70%
SPY261218C00560000 4/25/2024 1:30 PM 560 50.73 52.63 57.50 0.00 0.00% 1 167 23.45%
SPY261218C00565000 4/24/2024 8:10 PM 565 53.14 52.80 55.00 2.87 5.71% 1 56 23.18%
SPY261218C00570000 4/26/2024 6:09 PM 570 51.16 48.00 52.71 5.66 12.44% 19 81 22.96%
SPY261218C00575000 4/25/2024 4:04 PM 575 48.21 46.19 50.20 4.31 9.82% 2 66 22.67%
SPY261218C00580000 4/26/2024 4:30 PM 580 46.22 43.90 47.90 4.62 11.11% 1 1,223 22.42%
SPY261218C00585000 4/25/2024 4:24 PM 585 40.00 41.65 45.65 0.00 0.00% 22 57 22.17%
SPY261218C00590000 4/26/2024 2:18 PM 590 41.99 39.45 43.44 4.52 12.06% 7 41 21.91%
SPY261218C00595000 4/19/2024 7:36 PM 595 38.03 37.35 41.32 4.09 12.05% 1 59 21.68%
SPY261218C00600000 4/26/2024 7:44 PM 600 37.55 35.26 37.99 2.56 7.32% 7 1,043 21.04%
SPY261218C00605000 4/26/2024 6:09 PM 605 35.81 33.29 37.25 3.11 9.51% 2 141 21.20%
SPY261218C00610000 4/26/2024 5:15 PM 610 33.67 31.35 35.26 4.94 17.19% 1 135 20.95%
SPY261218C00615000 4/24/2024 2:08 PM 615 31.23 29.50 33.43 0.00 0.00% 1 93 20.74%
SPY261218C00620000 4/25/2024 7:40 PM 620 27.40 27.72 31.63 0.00 0.00% 16 186 20.52%
SPY261218C00625000 4/25/2024 8:03 PM 625 27.00 25.99 29.88 0.00 0.00% 2 54 20.30%
SPY261218C00630000 4/23/2024 2:19 PM 630 26.31 24.35 28.23 0.00 0.00% 1 100 20.10%
SPY261218C00635000 4/23/2024 2:32 PM 635 23.50 22.75 26.61 0.00 0.00% 1 74 19.89%
SPY261218C00640000 4/23/2024 5:44 PM 640 23.20 21.27 25.10 0.00 0.00% 4 323 19.70%
SPY261218C00645000 4/18/2024 5:10 PM 645 20.50 19.82 23.62 0.00 0.00% 3 60 19.50%
SPY261218C00650000 4/26/2024 6:40 PM 650 21.00 18.46 22.24 2.68 14.63% 4 56 19.32%
SPY261218C00655000 4/26/2024 5:15 PM 655 19.41 17.14 20.90 2.21 12.85% 5 50 19.14%
SPY261218C00660000 4/18/2024 7:46 PM 660 16.50 15.92 19.66 0.00 0.00% 9 50 18.98%
SPY261218C00665000 4/25/2024 7:48 PM 665 15.12 14.75 18.45 0.00 0.00% 2 26 18.81%
SPY261218C00670000 4/18/2024 5:25 PM 670 14.20 13.65 17.33 0.00 0.00% 6 273 18.66%
SPY261218C00675000 4/26/2024 7:23 PM 675 14.75 12.61 16.26 1.50 11.32% 3 415 18.51%
SPY261218C00680000 4/11/2024 1:46 PM 680 16.45 11.63 15.25 0.00 0.00% 1 77 18.36%
SPY261218C00685000 4/26/2024 4:38 PM 685 12.51 10.71 13.40 0.11 0.89% 1 116 17.83%
SPY261218C00690000 4/19/2024 6:42 PM 690 9.86 9.86 13.42 0.00 0.00% 10 336 18.10%
SPY261218C00695000 4/15/2024 7:21 PM 695 11.05 9.08 12.60 0.00 0.00% 13 216 17.99%
SPY261218C00700000 4/26/2024 4:14 PM 700 10.28 8.34 11.81 1.00 10.78% 2 188 17.88%
SPY261218C00705000 4/15/2024 7:25 PM 705 9.75 7.65 11.10 0.00 0.00% 1 53 17.78%
SPY261218C00710000 4/15/2024 5:01 PM 710 10.20 7.01 10.40 0.00 0.00% 2 41 17.68%
SPY261218C00715000 3/27/2024 2:45 PM 715 9.14 6.83 9.66 0.00 0.00% 1 1 17.54%
SPY261218C00720000 4/18/2024 7:20 PM 720 7.07 5.86 9.20 0.00 0.00% 10 10 17.53%
SPY261218C00725000 4/19/2024 2:26 PM 725 6.50 5.35 8.65 0.00 0.00% 1 11 17.46%
SPY261218C00730000 4/22/2024 3:21 PM 730 5.47 4.87 8.13 0.00 0.00% 20 28 17.39%
SPY261218C00735000 4/3/2024 2:27 PM 735 9.59 4.43 7.65 0.00 0.00% 1 4 17.33%
SPY261218C00740000 4/22/2024 3:21 PM 740 4.85 4.03 7.21 0.00 0.00% 2 22 17.28%
SPY261218C00745000 4/17/2024 3:31 PM 745 5.35 3.65 6.78 0.00 0.00% 1 10 17.22%
SPY261218C00750000 4/26/2024 1:48 PM 750 5.00 4.96 6.42 0.30 6.38% 10 1,783 17.20%
SPY261218C00755000 4/12/2024 5:09 PM 755 5.44 3.00 6.05 0.00 0.00% 1 6 17.15%
SPY261218C00760000 4/22/2024 1:36 PM 760 3.80 2.72 5.72 0.00 0.00% 5 23 17.13%
SPY261218C00765000 4/17/2024 2:15 PM 765 4.23 2.47 5.42 0.00 0.00% 1 14 17.11%
SPY261218C00770000 4/12/2024 7:46 PM 770 4.26 2.21 5.13 0.00 0.00% 1 52 17.09%
SPY261218C00775000 4/25/2024 1:34 PM 775 3.00 2.01 4.88 0.00 0.00% 1 53 17.09%
SPY261218C00780000 4/16/2024 1:49 PM 780 2.71 2.75 4.63 0.00 0.00% 2 1 17.08%
SPY261218C00785000 4/26/2024 4:07 PM 785 3.18 3.00 4.20 -0.05 -1.55% 1 364 16.91%

Puts

In The Money

Contract Name Last Trade Date (EDT) Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
SPY261218P00200000 4/25/2024 6:27 PM 200 1.72 1.70 1.84 0.00 0.00% 7 383 30.64%
SPY261218P00210000 4/25/2024 7:08 PM 210 1.35 0.83 2.60 0.00 0.00% 10 59 31.06%
SPY261218P00220000 4/17/2024 1:53 PM 220 2.24 1.07 3.26 0.00 0.00% 10 87 30.92%
SPY261218P00230000 4/5/2024 2:50 PM 230 2.84 1.33 3.54 0.00 0.00% 4 13 29.96%
SPY261218P00240000 4/23/2024 2:15 PM 240 2.96 1.61 3.84 0.00 0.00% 3 27 29.03%
SPY261218P00245000 4/12/2024 1:55 PM 245 3.32 1.76 4.00 0.00 0.00% 25 34 28.58%
SPY261218P00250000 4/26/2024 7:25 PM 250 2.93 1.92 3.71 -0.22 -6.98% 2 59 27.44%
SPY261218P00255000 4/26/2024 4:53 PM 255 2.47 2.08 4.35 -1.03 -29.43% 1 11 27.72%
SPY261218P00260000 4/23/2024 1:57 PM 260 3.73 2.25 4.53 0.00 0.00% 3 7 27.30%
SPY261218P00265000 4/1/2024 3:37 PM 265 4.10 2.43 4.73 0.00 0.00% 2 15 26.89%
SPY261218P00270000 4/19/2024 7:13 PM 270 4.60 2.62 4.93 0.00 0.00% 1 36 26.49%
SPY261218P00275000 4/10/2024 2:57 PM 275 4.53 2.82 5.15 0.00 0.00% 1 5 26.11%
SPY261218P00280000 4/12/2024 1:30 PM 280 4.87 3.03 5.37 0.00 0.00% 2 37 25.71%
SPY261218P00285000 2/20/2024 2:43 PM 285 5.36 3.72 5.95 0.00 0.00% 1 2 25.72%
SPY261218P00290000 4/26/2024 1:57 PM 290 4.45 4.08 5.85 -0.30 -6.32% 10 128 24.97%
SPY261218P00295000 4/25/2024 1:30 PM 295 5.75 3.72 6.11 0.00 0.00% 1 33 24.61%
SPY261218P00300000 4/24/2024 3:01 PM 300 5.25 5.00 6.38 0.00 0.00% 2 105 24.25%
SPY261218P00305000 4/19/2024 7:29 PM 305 6.72 4.23 6.66 0.00 0.00% 5 10 23.90%
SPY261218P00310000 4/25/2024 1:34 PM 310 6.10 4.51 6.96 0.00 0.00% 2 49 23.56%
SPY261218P00315000 4/26/2024 4:29 PM 315 6.03 4.95 7.27 -0.30 -4.74% 1 242 23.22%
SPY261218P00320000 4/23/2024 2:15 PM 320 6.84 5.09 7.60 0.00 0.00% 1 69 22.89%
SPY261218P00325000 4/18/2024 8:03 PM 325 7.90 5.41 7.00 0.00 0.00% 2 167 21.78%
SPY261218P00330000 4/22/2024 5:09 PM 330 7.95 5.75 8.31 0.00 0.00% 1 74 22.25%
SPY261218P00335000 3/28/2024 4:14 PM 335 7.75 6.10 8.67 0.00 0.00% 1 43 21.92%
SPY261218P00340000 4/22/2024 2:42 PM 340 9.01 6.47 9.07 0.00 0.00% 2 95 21.61%
SPY261218P00345000 4/25/2024 3:24 PM 345 8.50 6.86 9.48 0.00 0.00% 1 73 21.30%
SPY261218P00350000 4/26/2024 6:10 PM 350 8.46 8.00 9.00 -0.54 -6.00% 2 624 20.37%
SPY261218P00355000 4/10/2024 7:20 PM 355 9.29 7.69 10.38 0.00 0.00% 21 858 20.71%
SPY261218P00360000 4/23/2024 1:57 PM 360 9.80 9.30 9.99 -0.59 -5.68% 1 546 19.86%
SPY261218P00365000 4/22/2024 7:20 PM 365 11.00 8.61 11.36 0.00 0.00% 58 478 20.12%
SPY261218P00370000 4/26/2024 4:29 PM 370 10.38 9.11 11.88 -0.53 -4.86% 1 308 19.83%
SPY261218P00375000 4/26/2024 4:51 PM 375 11.00 9.63 12.00 -2.09 -15.97% 21 901 19.30%
SPY261218P00380000 4/25/2024 6:12 PM 380 12.30 10.17 13.01 0.00 0.00% 2 479 19.27%
SPY261218P00385000 4/19/2024 8:00 PM 385 14.91 10.74 13.62 0.00 0.00% 6 1,118 19.00%
SPY261218P00390000 4/18/2024 5:11 PM 390 15.00 11.34 13.50 0.00 0.00% 1 1,083 18.33%
SPY261218P00395000 4/26/2024 2:15 PM 395 13.50 11.96 14.92 -2.45 -15.36% 2 403 18.45%
SPY261218P00400000 4/26/2024 7:33 PM 400 13.86 12.62 15.25 -0.34 -2.39% 26 2,512 18.01%
SPY261218P00405000 4/26/2024 7:30 PM 405 14.55 13.30 16.34 -0.84 -5.46% 7 1,111 17.92%
SPY261218P00410000 4/26/2024 3:03 PM 410 15.50 15.50 17.10 -0.25 -1.59% 4 546 17.65%
SPY261218P00415000 4/19/2024 2:25 PM 415 19.41 14.78 17.90 0.00 0.00% 1 499 17.39%
SPY261218P00420000 4/26/2024 7:52 PM 420 17.33 15.56 18.41 -0.93 -5.09% 31 445 16.99%
SPY261218P00425000 4/23/2024 2:45 PM 425 19.00 16.38 19.60 0.00 0.00% 10 420 16.87%
SPY261218P00430000 4/18/2024 6:45 PM 430 21.96 17.24 20.51 0.00 0.00% 3 774 16.61%
SPY261218P00435000 4/26/2024 7:21 PM 435 19.55 18.14 21.46 -2.99 -13.27% 60 98 16.35%
SPY261218P00440000 4/25/2024 7:36 PM 440 21.85 19.08 22.45 0.00 0.00% 1 52 16.10%
SPY261218P00445000 4/25/2024 2:36 PM 445 24.20 20.07 23.48 0.00 0.00% 1 734 15.84%
SPY261218P00450000 4/25/2024 8:05 PM 450 23.12 21.12 24.56 0.00 0.00% 393 1,024 15.58%
SPY261218P00455000 4/25/2024 2:04 PM 455 25.12 22.20 25.68 0.00 0.00% 1 89 15.32%
SPY261218P00460000 4/26/2024 5:48 PM 460 25.30 23.37 26.85 -4.89 -16.20% 6 160 15.06%
SPY261218P00465000 4/26/2024 6:06 PM 465 27.66 24.55 28.07 -2.50 -8.29% 3 944 14.80%
SPY261218P00470000 4/23/2024 7:25 PM 470 29.10 25.78 29.34 0.00 0.00% 21 789 14.54%
SPY261218P00475000 4/25/2024 7:37 PM 475 30.35 27.09 30.66 0.00 0.00% 648 1,355 14.28%
SPY261218P00480000 4/26/2024 7:30 PM 480 30.00 28.43 32.04 -1.50 -4.76% 30 321 14.02%
SPY261218P00485000 4/22/2024 2:01 PM 485 36.00 29.82 33.48 0.00 0.00% 1 1,122 13.75%
SPY261218P00490000 4/26/2024 2:40 PM 490 33.20 31.29 34.98 0.16 0.48% 15 463 13.48%
SPY261218P00495000 4/23/2024 3:10 PM 495 36.73 32.81 36.54 0.00 0.00% 2 1,060 13.21%
SPY261218P00500000 4/26/2024 1:54 PM 500 36.40 34.39 38.17 -2.40 -6.19% 17 1,069 12.94%
SPY261218P00505000 4/26/2024 6:01 PM 505 37.60 36.04 39.85 -2.11 -5.31% 1 346 12.66%
SPY261218P00510000 4/26/2024 7:30 PM 510 39.20 37.74 41.63 -2.13 -5.15% 25 710 12.38%
SPY261218P00515000 4/26/2024 6:57 PM 515 41.31 39.56 43.48 -2.24 -5.14% 4 941 12.10%
SPY261218P00520000 4/26/2024 4:03 PM 520 43.20 41.43 45.41 -4.42 -9.28% 5 1,181 11.81%
SPY261218P00525000 4/26/2024 3:27 PM 525 44.76 43.38 47.41 -2.24 -4.77% 2 2,727 11.52%
SPY261218P00530000 4/22/2024 5:57 PM 530 51.33 45.46 49.50 0.00 0.00% 1 116 11.22%
SPY261218P00535000 4/4/2024 4:37 PM 535 45.67 47.61 51.65 0.00 0.00% 2 42 10.90%
SPY261218P00540000 4/22/2024 5:58 PM 540 55.99 49.88 53.93 0.00 0.00% 4 110 10.59%
SPY261218P00545000 4/25/2024 4:11 PM 545 58.32 51.60 56.50 0.00 0.00% 1 1,068 10.33%
SPY261218P00550000 4/25/2024 8:01 PM 550 59.00 54.09 59.00 0.00 0.00% 1 82 10.00%
SPY261218P00555000 4/25/2024 3:32 PM 555 64.75 56.77 61.50 0.00 0.00% 1 1,754 9.62%
SPY261218P00560000 4/19/2024 4:45 PM 560 70.10 60.00 64.50 0.00 0.00% 100 249 9.36%
SPY261218P00565000 4/12/2024 2:11 PM 565 63.57 62.50 67.50 0.00 0.00% 1 23 9.05%
SPY261218P00570000 4/25/2024 1:36 PM 570 73.75 65.71 70.50 0.00 0.00% 1 149 8.66%
SPY261218P00575000 4/11/2024 2:03 PM 575 70.69 68.77 73.50 0.00 0.00% 2 206 8.19%
SPY261218P00580000 4/25/2024 6:59 PM 580 79.04 72.23 77.00 0.00 0.00% 1 392 7.85%
SPY261218P00585000 4/24/2024 2:33 PM 585 81.00 76.33 81.00 0.00 0.00% 1 1,441 7.66%
SPY261218P00590000 4/11/2024 5:46 PM 590 75.69 80.33 85.00 0.00 0.00% 3 1,367 7.40%
SPY261218P00595000 3/21/2024 6:37 PM 595 78.09 97.50 102.50 0.00 0.00% 20 253 13.21%
SPY261218P00600000 4/25/2024 2:10 PM 600 92.00 89.00 94.00 -9.64 -9.48% 1 7 7.30%
SPY261218P00605000 4/3/2024 4:06 PM 605 86.68 94.00 99.00 0.00 0.00% 4 1 7.56%
SPY261218P00610000 4/26/2024 7:09 PM 610 100.52 99.00 104.00 4.16 4.32% 1 0 7.83%
SPY261218P00615000 4/4/2024 6:40 PM 615 97.60 104.00 109.00 0.00 0.00% 2 0 8.09%
SPY261218P00620000 4/24/2024 2:28 PM 620 113.50 109.00 114.00 0.00 0.00% 2 0 8.34%
SPY261218P00625000 3/28/2024 3:44 PM 625 101.60 114.00 119.00 0.00 0.00% 2 0 8.60%
SPY261218P00630000 3/18/2024 7:36 PM 630 116.03 127.00 132.00 0.00 0.00% 4 0 13.35%
SPY261218P00635000 3/18/2024 7:35 PM 635 120.85 132.00 137.00 0.00 0.00% 2 0 13.65%
SPY261218P00640000 4/17/2024 6:26 PM 640 138.55 129.00 134.00 0.00 0.00% 4 0 9.33%
SPY261218P00645000 3/18/2024 7:36 PM 645 130.90 142.00 147.00 0.00 0.00% - 0 14.24%
SPY261218P00650000 12/26/2023 4:19 PM 650 175.25 160.00 165.00 0.00 0.00% - 0 19.76%
SPY261218P00670000 4/3/2024 1:36 PM 670 151.55 159.00 164.00 0.00 0.00% 1 0 10.71%
SPY261218P00680000 4/4/2024 6:10 PM 680 159.55 169.00 174.00 0.00 0.00% 1 0 11.14%
SPY261218P00690000 2/29/2024 5:16 PM 690 183.04 164.00 169.00 0.00 0.00% - 0 0.00%
SPY261218P00695000 3/21/2024 5:41 PM 695 170.87 197.50 202.50 0.00 0.00% - 0 19.48%
SPY261218P00700000 3/1/2024 3:50 PM 700 188.15 174.00 179.00 0.00 0.00% 20 0 0.00%
SPY261218P00705000 3/18/2024 7:48 PM 705 191.30 202.00 207.00 0.00 0.00% - 0 17.46%
SPY261218P00710000 12/26/2023 3:43 PM 710 234.90 220.00 225.00 0.00 0.00% - 0 23.33%
SPY261218P00720000 4/3/2024 1:36 PM 720 201.80 209.00 214.00 0.00 0.00% 1 0 12.80%
SPY261218P00750000 2/6/2024 3:42 PM 750 255.00 233.58 238.50 0.00 0.00% 507 0 0.00%
SPY261218P00760000 3/1/2024 4:00 PM 760 249.30 234.00 239.00 0.00 0.00% 1 0 0.00%
SPY261218P00775000 4/4/2024 6:10 PM 775 254.46 264.00 269.00 0.00 0.00% 1 0 14.85%
SPY261218P00780000 4/26/2024 7:09 PM 780 270.49 269.00 274.00 9.04 3.46% 1 0 15.03%
SPY261218P00785000 4/3/2024 1:36 PM 785 266.70 274.00 279.00 0.00 0.00% 1 0 15.21%

Related Tickers