Marchés français ouverture 4 h 58 min

SPDR S&P 500 ETF Trust (SPY)

NYSEArca - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
548,49+1,39 (+0,25 %)
À la clôture : 04:00PM EDT
548,80 +0,31 (+0,06 %)
Échanges après Bourse : 07:59PM EDT
Dans le cours
Afficher:ListeÀ cheval
Options d’achatpour28 juin 2024
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
SPY240628C003000002024-06-17 9:55AM EDT300.00242.01247.97249.150.00-216130.86%
SPY240628C003050002024-04-30 12:26PM EDT305.00204.20217.61218.490.00-240.00%
SPY240628C003100002024-06-17 10:04AM EDT310.00232.14237.92239.140.00-21117.58%
SPY240628C003150002024-06-05 12:04PM EDT315.00217.76232.97234.150.00-2171120.70%
SPY240628C003200002024-03-19 9:49AM EDT320.00196.63182.45183.150.00-4410.00%
SPY240628C003250002024-02-07 4:28PM EDT325.00178.85191.00191.950.00-8190.00%
SPY240628C003300002024-04-10 3:35PM EDT330.00187.48192.36193.120.00-380.00%
SPY240628C003350002024-02-21 12:13PM EDT335.00166.38190.63191.280.00-1100.00%
SPY240628C003400002024-06-17 1:38PM EDT340.00207.31207.98209.160.00-266106.64%
SPY240628C003450002024-06-07 11:34AM EDT345.00190.86203.00204.150.00-2102104.30%
SPY240628C003500002024-06-18 3:13PM EDT350.00197.62197.98199.16-0.54-0.27%9230100.78%
SPY240628C003550002024-02-06 4:50PM EDT355.00144.66162.58165.970.00-260.00%
SPY240628C003600002024-06-17 1:32PM EDT360.00186.78187.93189.160.00-213491.41%
SPY240628C003650002024-06-10 3:38PM EDT365.00170.79182.93184.160.00-104688.67%
SPY240628C003700002024-06-17 1:36PM EDT370.00177.99177.96179.16+0.80+0.45%212888.09%
SPY240628C003750002024-05-31 11:43AM EDT375.00146.24172.93174.160.00-2083.20%
SPY240628C003800002024-06-17 2:42PM EDT380.00168.18167.96169.160.00-62082.42%
SPY240628C003850002024-04-25 3:34PM EDT385.00122.40145.60146.350.00-2280.00%
SPY240628C003900002024-06-13 11:45AM EDT390.00151.80157.93159.160.00-1075.39%
SPY240628C003950002024-06-05 1:43PM EDT395.00139.00152.93154.160.00-1072.66%
SPY240628C003990002024-03-15 10:11AM EDT399.00118.30116.03117.580.00-2730.00%
SPY240628C004000002024-06-18 11:16AM EDT400.00147.02147.93149.16+4.57+3.21%122870.12%
SPY240628C004010002023-12-14 4:51PM EDT401.0081.7285.1886.100.00-21230.00%
SPY240628C004020002024-06-17 1:55PM EDT402.00145.66145.98147.140.00-166670.90%
SPY240628C004030002024-06-17 1:58PM EDT403.00144.57144.98146.170.00-32071.88%
SPY240628C004040002024-02-12 11:05AM EDT404.00105.09117.56118.100.00-161100.00%
SPY240628C004050002024-06-17 1:30PM EDT405.00143.39143.00144.17+1.79+1.26%1071.68%
SPY240628C004060002024-05-17 11:38AM EDT406.00124.62136.31137.120.00-11070.00%
SPY240628C004070002024-01-19 10:48AM EDT407.0080.6499.35100.050.00-42510.00%
SPY240628C004080002024-06-18 3:07PM EDT408.00139.62140.00141.16+37.15+36.25%1025169.73%
SPY240628C004090002024-05-30 3:01PM EDT409.00116.64138.99140.170.00-1469.14%
SPY240628C004100002024-06-13 3:16PM EDT410.00132.72137.99139.170.00-19168.56%
SPY240628C004110002023-12-27 4:54PM EDT411.0077.6685.6486.370.00-66500.00%
SPY240628C004120002023-12-28 2:22PM EDT412.0077.9884.7585.430.00-21220.00%
SPY240628C004130002024-03-20 1:30PM EDT413.00109.2986.7387.470.00-10490.00%
SPY240628C004140002023-12-27 5:07PM EDT414.0076.0582.8883.550.00-2240.00%
SPY240628C004150002024-06-18 3:06PM EDT415.00132.84133.00134.17+15.24+12.96%4142966.41%
SPY240628C004160002024-06-13 10:40AM EDT416.00125.98131.98133.140.00-1063.67%
SPY240628C004170002024-05-22 1:45PM EDT417.00114.85130.96132.170.00-411063.67%
SPY240628C004180002024-01-09 4:51PM EDT418.0068.0488.6289.320.00-81180.00%
SPY240628C004190002024-03-11 3:28PM EDT419.0098.3299.48100.400.00-12810.00%
SPY240628C004200002024-06-17 1:41PM EDT420.00127.58127.98129.170.00-21,42763.09%
SPY240628C004210002024-01-24 1:57PM EDT421.0078.1893.8294.590.00-1360.00%
SPY240628C004220002024-04-04 9:30AM EDT422.00107.2593.0193.510.00-21290.00%
SPY240628C004230002024-03-14 12:53PM EDT423.0097.9792.6894.170.00-6430.00%
SPY240628C004240002024-04-10 9:37AM EDT424.0095.370.00100.490.00-1960.00%
SPY240628C004250002024-06-18 2:01PM EDT425.00122.95123.00124.17+12.15+10.97%312761.33%
SPY240628C004260002024-05-23 1:37PM EDT426.00104.16121.94123.170.00-1058.20%
SPY240628C004270002024-04-17 12:44PM EDT427.0078.37104.22104.850.00-11430.00%
SPY240628C004280002024-05-02 11:03AM EDT428.0077.99100.54101.180.00-2840.00%
SPY240628C004290002024-04-17 11:27AM EDT429.0079.46102.23102.860.00-2770.00%
SPY240628C004300002024-06-17 3:23PM EDT430.00118.50118.00119.170.00-2058.79%
SPY240628C004310002024-02-06 1:31PM EDT431.0071.7188.7692.080.00-11600.00%
SPY240628C004320002024-04-01 10:58AM EDT432.0096.6372.5173.040.00-31730.00%
SPY240628C004330002024-05-31 11:43AM EDT433.0088.50115.00116.170.00-2057.23%
SPY240628C004340002024-05-31 9:51AM EDT434.0091.00113.96115.170.00-654355.27%
SPY240628C004350002024-06-17 2:34PM EDT435.00113.25112.92114.170.00-1052.93%
SPY240628C004360002024-06-06 3:47PM EDT436.0099.36111.92113.170.00-144652.34%
SPY240628C004370002024-05-14 10:01AM EDT437.0087.10105.05105.610.00-11660.00%
SPY240628C004380002024-05-29 10:48AM EDT438.0090.57109.94111.170.00-526352.34%
SPY240628C004390002024-05-15 1:06PM EDT439.0092.06103.34104.140.00-4343550.00%
SPY240628C004400002024-06-17 11:42AM EDT440.00103.89107.94109.170.00-156151.47%
SPY240628C004410002024-06-10 12:42PM EDT441.0094.71106.98108.170.00-3052.54%
SPY240628C004420002024-04-12 1:37PM EDT442.0074.1981.3081.980.00-21280.00%
SPY240628C004430002024-05-22 10:55AM EDT443.0090.19105.02106.170.00-1052.93%
SPY240628C004440002024-06-13 3:08PM EDT444.0099.37104.02105.170.00-1052.34%
SPY240628C004450002024-06-10 12:20PM EDT445.0090.81103.02104.170.00-1051.86%
SPY240628C004460002024-05-29 9:36AM EDT446.0081.37102.02103.170.00-3051.37%
SPY240628C004470002024-06-18 1:30PM EDT447.00101.10101.01102.10+19.55+23.97%1065.43%
SPY240628C004480002024-06-05 11:05AM EDT448.0084.6699.92101.170.00-167066.06%
SPY240628C004490002024-06-17 3:15PM EDT449.0099.1298.92100.170.00-2065.43%
SPY240628C004500002024-06-18 3:28PM EDT450.0098.1197.9999.17+1.13+1.17%2064.82%
SPY240628C004510002024-06-18 3:28PM EDT451.0097.1297.0098.15+19.62+25.32%2063.87%
SPY240628C004520002024-06-17 10:52AM EDT452.0090.7296.0097.150.00-2063.28%
SPY240628C004530002024-06-07 3:05PM EDT453.0083.0394.9696.170.00-14962.99%
SPY240628C004540002024-05-24 11:53AM EDT454.0077.1693.9995.170.00-427162.38%
SPY240628C004550002024-06-14 2:10PM EDT455.0086.8693.0094.170.00-298861.77%
SPY240628C004560002024-06-06 10:18AM EDT456.0079.7592.0093.170.00-81,41561.16%
SPY240628C004570002024-06-05 10:41AM EDT457.0075.2291.0092.170.00-255760.55%
SPY240628C004580002024-06-11 9:32AM EDT458.0076.2290.0091.170.00-129659.94%
SPY240628C004590002024-06-13 2:52PM EDT459.0083.8488.9990.170.00-165859.33%
SPY240628C004600002024-06-18 12:52PM EDT460.0088.0287.9389.17-0.21-0.24%502,85258.72%
SPY240628C004610002024-05-22 9:41AM EDT461.0072.0486.9388.180.00-168958.28%
SPY240628C004620002024-06-05 9:50AM EDT462.0069.1785.9387.180.00-169157.67%
SPY240628C004630002024-06-06 3:14PM EDT463.0072.4285.0086.180.00-11,18357.06%
SPY240628C004640002024-05-29 9:40AM EDT464.0063.7084.0085.180.00-11,81356.45%
SPY240628C004650002024-06-14 10:31AM EDT465.0076.1382.9884.170.00-23,10655.69%
SPY240628C004660002024-05-03 11:34AM EDT466.0048.5962.7463.350.00-51,6290.00%
SPY240628C004670002024-06-18 1:57PM EDT467.0081.2681.0282.18+5.49+7.25%20290854.64%
SPY240628C004680002024-05-24 12:56PM EDT468.0063.5580.0281.180.00-378454.03%
SPY240628C004690002024-06-18 1:15PM EDT469.0078.8179.0080.18+3.53+4.69%166553.42%
SPY240628C004700002024-06-18 3:01PM EDT470.0078.0278.0279.15-0.08-0.10%101,03152.39%
SPY240628C004710002024-06-18 3:37PM EDT471.0077.0877.0078.18+22.68+41.69%337452.22%
SPY240628C004720002024-06-17 11:37AM EDT472.0071.8175.9277.180.00-202,66751.61%
SPY240628C004730002024-06-17 10:41AM EDT473.0069.6674.9276.180.00-1026851.00%
SPY240628C004740002024-06-11 2:58PM EDT474.0062.7873.9275.180.00-1080650.42%
SPY240628C004750002024-06-11 11:03AM EDT475.0060.4073.0074.150.00-71,22849.39%
SPY240628C004760002024-06-07 2:32PM EDT476.0059.7871.9573.180.00-11,89549.19%
SPY240628C004770002024-05-20 3:47PM EDT477.0055.5171.0272.150.00-1140448.19%
SPY240628C004780002024-06-17 10:41AM EDT478.0064.6770.0271.180.00-1026348.00%
SPY240628C004790002024-06-18 11:14AM EDT479.0067.8469.0070.18+5.15+8.22%672547.41%
SPY240628C004800002024-06-18 3:51PM EDT480.0067.9968.0269.18+0.59+0.88%764,00746.80%
SPY240628C004810002024-06-12 1:00PM EDT481.0062.4066.9568.180.00-12,33146.19%
SPY240628C004820002024-06-18 11:16AM EDT482.0065.2265.9567.18+0.03+0.05%219245.61%
SPY240628C004830002024-06-13 3:46PM EDT483.0060.3165.0466.120.00-25,50444.21%
SPY240628C004840002024-05-09 11:07AM EDT484.0039.6350.2450.870.00-81,7560.00%
SPY240628C004850002024-06-18 1:07PM EDT485.0062.6062.9364.18+5.07+8.81%62,86543.80%
SPY240628C004860002024-05-31 9:32AM EDT486.0039.6061.9763.180.00-159443.19%
SPY240628C004870002024-06-17 10:07AM EDT487.0055.5360.9562.180.00-102,74842.60%
SPY240628C004880002024-06-14 10:50AM EDT488.0053.1260.0061.180.00-133841.99%
SPY240628C004890002024-06-12 11:03AM EDT489.0054.7859.0060.180.00-216041.41%
SPY240628C004900002024-06-18 1:36PM EDT490.0058.2058.0259.18+5.56+10.56%111,22940.80%
SPY240628C004910002024-06-18 12:32PM EDT491.0056.3056.9658.18+15.15+36.82%13440.21%
SPY240628C004920002024-06-17 10:06AM EDT492.0050.5455.9657.180.00-315539.60%
SPY240628C004930002024-06-18 3:53PM EDT493.0055.0454.9656.18+5.24+10.52%114238.99%
SPY240628C004940002024-05-31 1:23PM EDT494.0029.1953.9355.180.00-85738.40%
SPY240628C004950002024-06-17 12:47PM EDT495.0052.6452.9354.19+1.62+3.18%22,74637.92%
SPY240628C004960002024-06-11 11:43AM EDT496.0038.7752.0253.180.00-1423837.21%
SPY240628C004970002024-06-12 2:00PM EDT497.0045.0851.0052.190.00-121036.69%
SPY240628C004980002024-05-31 2:05PM EDT498.0025.5150.0051.190.00-113636.11%
SPY240628C004990002024-06-17 2:06PM EDT499.0049.2949.0050.190.00-21,30735.50%
SPY240628C005000002024-06-18 4:14PM EDT500.0048.6048.6049.19+0.42+0.87%282,21734.89%
SPY240628C005010002024-06-18 1:05PM EDT501.0046.7546.9348.19+5.97+14.64%192334.30%
SPY240628C005020002024-06-11 11:08AM EDT502.0033.1445.9347.190.00-123433.69%
SPY240628C005030002024-06-03 4:14PM EDT503.0027.0645.0046.190.00-720733.08%
SPY240628C005040002024-06-18 1:54PM EDT504.0044.4644.0245.19+2.48+5.91%328932.47%
SPY240628C005050002024-06-18 12:08PM EDT505.0043.1143.0344.12+2.32+5.69%3,0017,46231.17%
SPY240628C005060002024-06-13 12:59PM EDT506.0035.3742.0043.190.00-133431.26%
SPY240628C005070002024-06-18 11:10AM EDT507.0040.0441.0242.19-1.23-2.98%328530.66%
SPY240628C005080002024-06-17 3:13PM EDT508.0040.2039.9441.190.00-401,18630.05%
SPY240628C005090002024-06-18 10:56AM EDT509.0038.1539.0240.19+4.51+13.41%273729.44%
SPY240628C005100002024-06-18 3:02PM EDT510.0038.2438.0239.19-0.04-0.10%452,91528.83%
SPY240628C005110002024-06-18 3:29PM EDT511.0036.8237.0138.20+0.17+0.46%255428.31%
SPY240628C005120002024-06-18 10:51AM EDT512.0035.2436.0037.19-0.71-1.97%51,00027.61%
SPY240628C005130002024-06-18 4:14PM EDT513.0035.5935.0136.20+5.64+18.83%82845527.08%
SPY240628C005140002024-06-18 4:14PM EDT514.0034.6234.0135.20+0.77+2.27%254326.47%
SPY240628C005150002024-06-18 4:07PM EDT515.0034.0732.9934.16+1.35+4.13%162,21625.50%
SPY240628C005160002024-06-18 4:13PM EDT516.0032.5632.0233.20+0.01+0.03%61,06025.22%
SPY240628C005170002024-06-18 3:31PM EDT517.0031.1031.0232.20+2.40+8.36%201,38224.61%
SPY240628C005180002024-06-18 9:56AM EDT518.0030.0529.9531.20-0.49-1.60%22,50623.98%
SPY240628C005190002024-06-18 4:02PM EDT519.0029.8328.9730.20+0.61+2.09%62,66123.37%
SPY240628C005200002024-06-18 4:02PM EDT520.0028.8128.0229.12+0.41+1.44%2,57921,67122.10%
SPY240628C005210002024-06-18 10:30AM EDT521.0026.5127.0128.21+1.88+7.63%53,87422.18%
SPY240628C005220002024-06-18 3:30PM EDT522.0026.3725.9827.20+0.34+1.31%122,45021.47%
SPY240628C005230002024-06-18 3:57PM EDT523.0025.3925.0226.21+0.43+1.72%223,08220.91%
SPY240628C005240002024-06-18 4:01PM EDT524.0024.9824.0425.14+0.68+2.80%201,53619.76%
SPY240628C005250002024-06-18 3:59PM EDT525.0023.2623.0424.13+1.17+5.30%2,8395,87319.07%
SPY240628C005260002024-06-18 1:14PM EDT526.0021.8922.0223.22-0.66-2.93%22,87619.07%
SPY240628C005270002024-06-18 4:03PM EDT527.0021.1721.0022.21-0.03-0.14%212,39418.35%
SPY240628C005280002024-06-18 4:14PM EDT528.0020.5720.0321.14-0.03-0.15%2811,49317.24%
SPY240628C005290002024-06-18 4:14PM EDT529.0019.5919.0420.15+0.13+0.67%452,38616.65%
SPY240628C005300002024-06-18 4:09PM EDT530.0018.4518.0919.00+1.40+8.21%3009,16714.98%
SPY240628C005310002024-06-18 4:01PM EDT531.0017.4417.1218.16+1.09+6.67%644,72315.42%
SPY240628C005320002024-06-18 4:03PM EDT532.0016.2616.0817.26+1.20+7.97%2553,92915.36%
SPY240628C005330002024-06-18 4:14PM EDT533.0015.6415.1016.20+0.64+4.27%3302,36314.33%
SPY240628C005340002024-06-18 3:47PM EDT534.0014.2314.0515.13+1.03+7.80%593,14413.26%
SPY240628C005350002024-06-18 4:07PM EDT535.0013.7013.2514.27+1.47+12.02%3,63211,27013.36%
SPY240628C005360002024-06-18 4:09PM EDT536.0012.5512.1813.30+1.16+10.18%5198,44912.81%
SPY240628C005370002024-06-18 3:37PM EDT537.0011.3611.2712.35-0.44-3.73%345,93912.33%
SPY240628C005380002024-06-18 4:09PM EDT538.0010.7510.3011.41+1.13+11.75%334,89611.87%
SPY240628C005390002024-06-18 4:10PM EDT539.009.689.7610.03+0.57+6.26%565,5759.31%
SPY240628C005400002024-06-18 4:14PM EDT540.009.158.869.14+1.22+15.38%89035,4129.16%
SPY240628C005410002024-06-18 3:53PM EDT541.007.828.018.28+0.71+9.99%5406,4639.03%
SPY240628C005420002024-06-18 4:12PM EDT542.007.307.207.46+0.89+13.88%3,05812,2458.97%
SPY240628C005430002024-06-18 4:14PM EDT543.006.566.436.67+0.87+15.29%3,5024,2658.89%
SPY240628C005440002024-06-18 4:00PM EDT544.005.755.795.84+0.75+15.00%1,6906,2538.56%
SPY240628C005450002024-06-18 4:07PM EDT545.005.005.115.14+0.57+12.87%5,4929,3318.55%
SPY240628C005460002024-06-18 4:10PM EDT546.004.404.464.49+0.53+13.70%3,0107,1358.54%
SPY240628C005470002024-06-18 4:11PM EDT547.003.853.873.90+0.50+14.93%7,06411,6748.56%
SPY240628C005480002024-06-18 4:14PM EDT548.003.313.313.34+0.46+16.14%11,98854,7288.53%
SPY240628C005490002024-06-18 4:13PM EDT549.002.812.812.83+0.42+17.57%4,5933,6638.49%
SPY240628C005500002024-06-18 4:14PM EDT550.002.362.352.36+0.34+16.83%9,16441,6768.42%
SPY240628C005510002024-06-18 4:10PM EDT551.001.891.941.96+0.21+12.50%3,5892,3508.41%
SPY240628C005520002024-06-18 4:14PM EDT552.001.591.571.59+0.23+16.91%2,6784,2578.33%
SPY240628C005530002024-06-18 4:14PM EDT553.001.281.261.27+0.19+17.43%1,9553,1938.25%
SPY240628C005540002024-06-18 4:14PM EDT554.000.990.991.01+0.12+13.79%2,65512,1548.22%
SPY240628C005550002024-06-18 4:10PM EDT555.000.760.770.79+0.07+10.14%2,97912,3858.18%
SPY240628C005560002024-06-18 4:14PM EDT556.000.600.590.60+0.06+11.11%1,8072,9328.09%
SPY240628C005570002024-06-18 4:14PM EDT557.000.460.450.46+0.04+9.52%6063,6988.09%
SPY240628C005580002024-06-18 4:14PM EDT558.000.340.340.350.00-4281,3848.09%
SPY240628C005590002024-06-18 4:12PM EDT559.000.270.260.27-0.01-3.57%2941,6668.16%
SPY240628C005600002024-06-18 4:09PM EDT560.000.190.190.20-0.03-13.64%5,18519,4418.16%
SPY240628C005610002024-06-18 4:12PM EDT561.000.140.140.15-0.04-22.22%1,9891,4958.18%
SPY240628C005620002024-06-18 4:00PM EDT562.000.100.110.12-0.10-50.00%1784438.35%
SPY240628C005630002024-06-18 3:53PM EDT563.000.090.080.09-0.05-35.71%4014,0198.40%
SPY240628C005640002024-06-18 3:54PM EDT564.000.080.060.07-0.05-38.46%1,0413,4838.50%
SPY240628C005650002024-06-18 4:13PM EDT565.000.060.050.06-0.03-33.33%2853,9508.74%
SPY240628C005660002024-06-18 4:06PM EDT566.000.040.040.05-0.03-42.86%72,8138.94%
SPY240628C005670002024-06-18 12:53PM EDT567.000.070.030.04-0.02-22.22%221,0029.08%
SPY240628C005680002024-06-18 1:09PM EDT568.000.060.030.04-0.02-25.00%1,8922,2659.47%
SPY240628C005690002024-06-18 12:19PM EDT569.000.060.020.03-0.02-25.00%551,8329.57%
SPY240628C005700002024-06-18 4:00PM EDT570.000.030.020.03-0.04-57.14%6692,1539.96%
SPY240628C005750002024-06-18 9:59AM EDT575.000.030.020.03-0.02-40.00%494,34811.91%
SPY240628C005800002024-06-18 3:42PM EDT580.000.020.020.03-0.01-33.33%709,11413.77%
SPY240628C005850002024-06-18 1:24PM EDT585.000.020.010.02-0.01-33.33%432,42814.94%
SPY240628C005900002024-06-18 3:08PM EDT590.000.030.010.02+0.01+50.00%358516.60%
SPY240628C005950002024-06-18 2:10PM EDT595.000.020.010.020.00-141,68318.36%
SPY240628C006000002024-06-18 11:12AM EDT600.000.020.010.020.00-1,1756,55120.12%
SPY240628C006050002024-06-17 3:40PM EDT605.000.020.010.020.00-101721.68%
SPY240628C006100002024-06-12 3:24PM EDT610.000.020.000.010.00-539821.88%
SPY240628C006200002024-06-14 12:01PM EDT620.000.010.000.010.00--125.00%
Options de ventepour28 juin 2024
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
SPY240628P003000002024-06-11 9:50AM EDT300.000.010.000.000.00-1245,49850.00%
SPY240628P003050002024-06-07 9:59AM EDT305.000.010.000.010.00-11,384103.13%
SPY240628P003100002024-06-03 12:12PM EDT310.000.020.000.010.00-2001,606100.00%
SPY240628P003150002024-06-07 10:58AM EDT315.000.010.000.010.00-6957396.88%
SPY240628P003200002024-06-10 12:01PM EDT320.000.010.000.010.00-12,39793.75%
SPY240628P003250002024-06-07 10:59AM EDT325.000.010.000.010.00-671,91792.19%
SPY240628P003300002024-06-11 12:38PM EDT330.000.010.000.010.00-1062190.63%
SPY240628P003350002024-06-17 3:05PM EDT335.000.010.000.010.00-54,03187.50%
SPY240628P003400002024-06-13 3:21PM EDT340.000.010.000.010.00-11,97784.38%
SPY240628P003450002024-06-13 4:04PM EDT345.000.010.000.010.00-44176,03581.25%
SPY240628P003500002024-06-17 2:42PM EDT350.000.010.000.010.00-24,32679.69%
SPY240628P003550002024-06-17 9:55AM EDT355.000.010.000.010.00-1001,10578.13%
SPY240628P003600002024-06-17 4:13PM EDT360.000.010.000.010.00-2101,77375.00%
SPY240628P003650002024-06-17 12:10PM EDT365.000.010.000.010.00-478671.88%
SPY240628P003700002024-06-17 9:35AM EDT370.000.010.000.010.00-254,46670.31%
SPY240628P003750002024-06-17 1:28PM EDT375.000.020.000.010.00-264,07568.75%
SPY240628P003800002024-06-18 9:30AM EDT380.000.010.000.01-0.01-50.00%31,86965.63%
SPY240628P003850002024-06-18 9:30AM EDT385.000.010.000.01-0.01-50.00%42,78064.06%
SPY240628P003900002024-06-18 9:36AM EDT390.000.010.000.010.00-252,10360.94%
SPY240628P003950002024-06-18 4:02PM EDT395.000.010.010.02-0.03-75.00%361156,37164.84%
SPY240628P003990002024-06-18 12:15PM EDT399.000.010.010.02-0.02-66.67%22,50962.50%
SPY240628P004000002024-06-18 9:37AM EDT400.000.010.010.020.00-1036,56862.50%
SPY240628P004010002024-06-18 12:15PM EDT401.000.020.010.02-0.01-33.33%21,05261.72%
SPY240628P004020002024-05-30 1:13PM EDT402.000.130.010.020.00-198961.72%
SPY240628P004030002024-06-05 1:22PM EDT403.000.050.010.020.00-162060.94%
SPY240628P004040002024-06-18 3:07PM EDT404.000.020.010.02-0.02-50.00%1091060.55%
SPY240628P004050002024-06-18 10:59AM EDT405.000.020.010.02-0.02-50.00%71,09360.16%
SPY240628P004060002024-06-18 3:07PM EDT406.000.020.010.020.00-101,55059.38%
SPY240628P004070002024-06-17 2:04PM EDT407.000.020.010.020.00-1567659.38%
SPY240628P004080002024-06-18 3:07PM EDT408.000.020.010.02-0.02-50.00%101,49658.59%
SPY240628P004090002024-06-14 12:40PM EDT409.000.040.010.020.00-4870258.59%
SPY240628P004100002024-06-18 1:38PM EDT410.000.020.010.02-0.01-33.33%20202,67757.81%
SPY240628P004110002024-06-13 12:23PM EDT411.000.030.010.020.00-1633657.42%
SPY240628P004120002024-06-18 1:07PM EDT412.000.020.010.02-0.03-60.00%2013257.03%
SPY240628P004130002024-06-14 10:57AM EDT413.000.050.010.020.00-1,0003,00956.25%
SPY240628P004140002024-06-18 1:07PM EDT414.000.020.010.02-0.01-33.33%2041856.25%
SPY240628P004150002024-06-17 2:27PM EDT415.000.020.010.020.00-41,60855.47%
SPY240628P004160002024-06-14 1:36PM EDT416.000.040.010.020.00-34,64755.08%
SPY240628P004170002024-06-18 3:59PM EDT417.000.010.010.02-0.01-50.00%1346,88954.69%
SPY240628P004180002024-06-14 2:21PM EDT418.000.040.010.020.00-12,51454.30%
SPY240628P004190002024-06-18 2:05PM EDT419.000.030.020.03-0.03-50.00%226756.25%
SPY240628P004200002024-06-18 3:48PM EDT420.000.020.020.03-0.01-33.33%41,87855.86%
SPY240628P004210002024-06-17 2:38PM EDT421.000.030.020.030.00-3240855.47%
SPY240628P004220002024-06-18 4:01PM EDT422.000.020.020.03-0.04-66.67%20255955.08%
SPY240628P004230002024-06-17 3:05PM EDT423.000.030.020.030.00-594054.30%
SPY240628P004240002024-06-17 10:13AM EDT424.000.040.020.030.00-11,73653.91%
SPY240628P004250002024-06-18 10:36AM EDT425.000.020.020.03-0.02-50.00%312,39753.52%
SPY240628P004260002024-06-18 11:03AM EDT426.000.020.020.03-0.03-60.00%11,68453.13%
SPY240628P004270002024-06-17 2:35PM EDT427.000.030.020.030.00-149152.73%
SPY240628P004280002024-06-18 9:30AM EDT428.000.030.020.03-0.01-25.00%11,96052.34%
SPY240628P004290002024-06-14 12:53PM EDT429.000.060.020.030.00-239251.56%
SPY240628P004300002024-06-17 3:39PM EDT430.000.040.020.030.00-341,94851.17%
SPY240628P004310002024-06-14 11:02AM EDT431.000.070.020.030.00-7632850.78%
SPY240628P004320002024-06-13 12:43PM EDT432.000.060.020.030.00-125150.39%
SPY240628P004330002024-06-17 3:45PM EDT433.000.040.020.030.00-258650.00%
SPY240628P004340002024-06-18 10:48AM EDT434.000.040.020.03-0.02-33.33%7545150.39%
SPY240628P004350002024-06-18 3:18PM EDT435.000.040.020.030.00-10420,78250.00%
SPY240628P004360002024-06-18 9:30AM EDT436.000.030.030.04-0.01-25.00%31,06950.20%
SPY240628P004370002024-06-14 2:59PM EDT437.000.070.030.040.00-13,11650.39%
SPY240628P004380002024-06-18 9:44AM EDT438.000.030.030.04-0.02-40.00%401,19850.00%
SPY240628P004390002024-06-17 1:01PM EDT439.000.050.030.040.00-33,01049.41%
SPY240628P004400002024-06-18 4:02PM EDT440.000.040.030.04-0.01-20.00%1093,97149.02%
SPY240628P004410002024-06-14 9:40AM EDT441.000.070.030.040.00-202,18148.44%
SPY240628P004420002024-06-12 1:51PM EDT442.000.060.030.040.00-246,13748.05%
SPY240628P004430002024-06-17 3:15PM EDT443.000.050.030.040.00-12,71547.66%
SPY240628P004440002024-06-12 11:18AM EDT444.000.060.030.040.00-51,19647.27%
SPY240628P004450002024-06-17 2:19PM EDT445.000.040.030.040.00-2,03590,57446.68%
SPY240628P004460002024-06-14 1:13PM EDT446.000.070.030.040.00-453746.29%
SPY240628P004470002024-06-17 12:36PM EDT447.000.060.030.040.00-93,78145.70%
SPY240628P004480002024-06-18 12:11PM EDT448.000.040.030.04-0.02-33.33%101,25845.31%
SPY240628P004490002024-06-18 10:09AM EDT449.000.040.030.04-0.04-50.00%1261,83844.92%
SPY240628P004500002024-06-18 2:45PM EDT450.000.040.040.05-0.01-20.00%1718,11545.51%
SPY240628P004510002024-06-14 1:10PM EDT451.000.050.040.05-0.03-37.50%101,09745.12%
SPY240628P004520002024-06-17 1:32PM EDT452.000.060.040.050.00-21,47044.53%
SPY240628P004530002024-06-17 2:55PM EDT453.000.060.040.050.00-14099744.14%
SPY240628P004540002024-06-17 2:26PM EDT454.000.050.040.05-0.01-16.67%287843.65%
SPY240628P004550002024-06-13 2:10PM EDT455.000.070.040.050.00-155,36743.16%
SPY240628P004560002024-06-14 4:00PM EDT456.000.090.040.050.00-171,26942.77%
SPY240628P004570002024-06-14 9:44AM EDT457.000.080.040.050.00-62,87142.19%
SPY240628P004580002024-06-17 1:01PM EDT458.000.070.040.050.00-51,39241.80%
SPY240628P004590002024-06-14 1:32PM EDT459.000.090.040.050.00-171,08141.41%
SPY240628P004600002024-06-18 4:00PM EDT460.000.050.040.05-0.02-28.57%38112,61640.82%
SPY240628P004610002024-06-14 1:33PM EDT461.000.090.040.050.00-31,08740.43%
SPY240628P004620002024-06-18 4:02PM EDT462.000.050.050.06-0.04-44.44%1472,23940.82%
SPY240628P004630002024-06-18 2:49PM EDT463.000.060.050.06-0.01-14.29%1,9002,86940.33%
SPY240628P004640002024-06-13 2:15PM EDT464.000.090.050.060.00-12,95939.84%
SPY240628P004650002024-06-18 3:47PM EDT465.000.050.050.06-0.03-37.50%12319,94939.45%
SPY240628P004660002024-06-17 10:42AM EDT466.000.090.050.060.00-2,2526,30138.97%
SPY240628P004670002024-06-17 10:05AM EDT467.000.100.050.060.00-699638.48%
SPY240628P004680002024-06-17 1:05PM EDT468.000.080.050.060.00-42,94138.09%
SPY240628P004690002024-06-17 9:34AM EDT469.000.100.050.060.00-64,29637.60%
SPY240628P004700002024-06-17 4:09PM EDT470.000.070.050.060.00-4,6085,66837.11%
SPY240628P004710002024-06-18 1:44PM EDT471.000.070.050.06-0.03-30.00%12,43436.72%
SPY240628P004720002024-06-17 10:47AM EDT472.000.100.050.060.00-1762,98836.23%
SPY240628P004730002024-06-17 1:40PM EDT473.000.080.050.060.00-212,13235.74%
SPY240628P004740002024-06-17 10:02AM EDT474.000.120.050.060.00-201,68235.35%
SPY240628P004750002024-06-18 3:26PM EDT475.000.070.050.06-0.01-12.50%6712,17234.86%
SPY240628P004760002024-06-17 3:33PM EDT476.000.090.060.070.00-372534.96%
SPY240628P004770002024-06-17 11:34AM EDT477.000.070.060.07-0.03-30.00%11,26134.57%
SPY240628P004780002024-06-17 3:47PM EDT478.000.080.060.070.00-1671,71134.08%
SPY240628P004790002024-06-17 1:45PM EDT479.000.090.060.070.00-29,61633.59%
SPY240628P004800002024-06-18 3:37PM EDT480.000.080.060.070.00-1211,35833.20%
SPY240628P004810002024-06-18 2:43PM EDT481.000.080.060.070.00-782,60832.72%
SPY240628P004820002024-06-17 3:55PM EDT482.000.090.060.070.00-21,22532.23%
SPY240628P004830002024-06-17 3:47PM EDT483.000.090.060.070.00-94,04331.84%
SPY240628P004840002024-06-18 3:13PM EDT484.000.080.060.07-0.07-46.67%101,62431.35%
SPY240628P004850002024-06-18 3:31PM EDT485.000.090.060.070.00-2649,07530.86%
SPY240628P004860002024-06-18 2:32PM EDT486.000.080.060.07-0.01-11.11%732,03730.37%
SPY240628P004870002024-06-18 3:58PM EDT487.000.070.070.08-0.03-30.00%111,66730.47%
SPY240628P004880002024-06-18 12:18PM EDT488.000.080.070.08-0.02-20.00%2,2624,55929.98%
SPY240628P004890002024-06-18 1:45PM EDT489.000.090.070.08-0.04-30.77%2234,80629.49%
SPY240628P004900002024-06-18 3:46PM EDT490.000.080.070.08-0.02-20.00%35529,94729.05%
SPY240628P004910002024-06-18 3:08PM EDT491.000.090.070.08-0.01-10.00%382328.61%
SPY240628P004920002024-06-18 3:43PM EDT492.000.090.070.08-0.01-10.00%18812,12028.13%
SPY240628P004930002024-06-18 3:17PM EDT493.000.090.070.08-0.02-18.18%782,83327.64%
SPY240628P004940002024-06-18 11:09AM EDT494.000.100.070.08-0.07-41.18%25,45627.20%
SPY240628P004950002024-06-18 3:59PM EDT495.000.080.080.09-0.04-33.33%31523,76027.15%
SPY240628P004960002024-06-18 1:00PM EDT496.000.090.080.09-0.04-30.77%182,59626.66%
SPY240628P004970002024-06-18 12:45PM EDT497.000.090.080.09-0.02-18.18%361,96526.22%
SPY240628P004980002024-06-18 2:55PM EDT498.000.100.080.09-0.02-16.67%1661,95225.78%
SPY240628P004990002024-06-18 3:35PM EDT499.000.090.080.09-0.04-30.77%923,24625.29%
SPY240628P005000002024-06-18 4:12PM EDT500.000.090.080.09-0.04-30.77%1,34832,88724.81%
SPY240628P005010002024-06-18 3:56PM EDT501.000.090.090.10-0.04-30.77%3,0306,91324.71%
SPY240628P005020002024-06-18 11:41AM EDT502.000.120.090.10-0.01-7.69%615,81824.22%
SPY240628P005030002024-06-18 3:59PM EDT503.000.090.090.10-0.07-43.75%744,85323.73%
SPY240628P005040002024-06-18 1:56PM EDT504.000.110.090.10-0.04-26.67%2005,08323.24%
SPY240628P005050002024-06-18 3:49PM EDT505.000.110.100.11-0.04-26.67%3,48916,95723.10%
SPY240628P005060002024-06-18 3:50PM EDT506.000.110.100.11-0.04-26.67%413,56722.61%
SPY240628P005070002024-06-18 3:51PM EDT507.000.110.100.11-0.03-21.43%62,40522.17%
SPY240628P005080002024-06-18 1:10PM EDT508.000.120.100.11-0.04-25.00%113,81821.68%
SPY240628P005090002024-06-18 2:19PM EDT509.000.140.110.12-0.02-12.50%757,57221.44%
SPY240628P005100002024-06-18 4:01PM EDT510.000.110.110.12-0.06-35.29%18929,97220.95%
SPY240628P005110002024-06-18 3:24PM EDT511.000.130.110.12-0.03-18.75%2126,03420.51%
SPY240628P005120002024-06-18 3:58PM EDT512.000.120.120.13-0.05-29.41%12711,48720.26%
SPY240628P005130002024-06-18 3:59PM EDT513.000.120.120.13-0.07-36.84%3906,22119.75%
SPY240628P005140002024-06-18 4:00PM EDT514.000.110.120.13-0.08-42.11%1633,21319.24%
SPY240628P005150002024-06-18 4:14PM EDT515.000.140.130.14-0.06-30.00%2,25465,44318.99%
SPY240628P005160002024-06-18 3:26PM EDT516.000.150.130.14-0.07-31.82%30113,86718.51%
SPY240628P005170002024-06-18 3:59PM EDT517.000.130.140.15-0.09-40.91%415,06818.19%
SPY240628P005180002024-06-18 3:15PM EDT518.000.170.140.15-0.06-26.09%4338,65517.68%
SPY240628P005190002024-06-18 4:03PM EDT519.000.150.150.16-0.09-37.50%2607,94917.38%
SPY240628P005200002024-06-18 4:03PM EDT520.000.150.160.17-0.12-44.44%4,02226,14817.04%
SPY240628P005210002024-06-18 3:33PM EDT521.000.190.170.18-0.08-29.63%2137,15216.70%
SPY240628P005220002024-06-18 3:54PM EDT522.000.170.180.19-0.12-41.38%20611,72416.31%
SPY240628P005230002024-06-18 4:04PM EDT523.000.190.190.20-0.10-34.48%22011,23115.94%
SPY240628P005240002024-06-18 4:13PM EDT524.000.200.200.21-0.12-37.50%14715,03515.55%
SPY240628P005250002024-06-18 4:06PM EDT525.000.210.220.23-0.15-41.67%3,83418,75115.28%
SPY240628P005260002024-06-18 4:04PM EDT526.000.230.240.25-0.15-39.47%2236,94114.97%
SPY240628P005270002024-06-18 3:56PM EDT527.000.240.260.27-0.19-44.19%3754,25414.65%
SPY240628P005280002024-06-18 4:05PM EDT528.000.280.280.29-0.17-37.78%89211,13214.31%
SPY240628P005290002024-06-18 4:02PM EDT529.000.310.310.32-0.22-41.51%25510,32314.01%
SPY240628P005300002024-06-18 4:14PM EDT530.000.350.340.35-0.22-38.60%3,82624,50213.72%
SPY240628P005310002024-06-18 4:07PM EDT531.000.380.380.39-0.25-39.68%6457,43413.45%
SPY240628P005320002024-06-18 4:07PM EDT532.000.430.430.44-0.28-39.44%1,1312,91413.23%
SPY240628P005330002024-06-18 4:05PM EDT533.000.490.480.49-0.27-35.53%4,9135,41612.96%
SPY240628P005340002024-06-18 4:14PM EDT534.000.540.540.55-0.29-34.94%6964,82612.72%
SPY240628P005350002024-06-18 4:14PM EDT535.000.620.620.63-0.34-35.42%3,04215,05712.54%
SPY240628P005360002024-06-18 4:14PM EDT536.000.700.700.71-0.39-35.78%1,2384,07012.29%
SPY240628P005370002024-06-18 4:02PM EDT537.000.830.800.81-0.41-33.06%1,1374,97412.10%
SPY240628P005380002024-06-18 4:14PM EDT538.000.930.920.93-0.44-32.12%4,5309,75611.92%
SPY240628P005390002024-06-18 4:14PM EDT539.001.051.051.06-0.57-35.19%2,1791,76911.72%
SPY240628P005400002024-06-18 4:14PM EDT540.001.221.211.23-0.56-31.46%8,10910,56711.61%
SPY240628P005410002024-06-18 4:12PM EDT541.001.391.391.41-0.62-30.85%4,2154,66011.44%
SPY240628P005420002024-06-18 4:14PM EDT542.001.621.611.63-0.67-29.26%2,3584,92011.34%
SPY240628P005430002024-06-18 4:14PM EDT543.001.851.851.88-0.78-29.66%2,4812,81911.23%
SPY240628P005440002024-06-18 4:13PM EDT544.002.152.152.16-0.85-28.33%2,5731,46811.12%
SPY240628P005450002024-06-18 4:14PM EDT545.002.492.462.49-0.88-26.11%3,1013,64811.07%
SPY240628P005460002024-06-18 4:13PM EDT546.002.852.832.85-0.98-25.59%1,66197810.99%
SPY240628P005470002024-06-18 4:14PM EDT547.003.253.243.27-1.06-24.59%10,4671,42110.98%
SPY240628P005480002024-06-18 4:13PM EDT548.003.743.703.73-1.09-22.57%3,01755310.97%
SPY240628P005490002024-06-18 4:14PM EDT549.004.234.204.27-1.25-22.81%35823611.07%
SPY240628P005500002024-06-18 4:14PM EDT550.004.774.784.85-1.35-22.06%1,11983311.17%
SPY240628P005510002024-06-18 4:02PM EDT551.005.605.355.46-0.96-14.63%921411.25%
SPY240628P005520002024-06-18 3:54PM EDT552.006.255.976.17-1.16-15.65%2112211.51%
SPY240628P005530002024-06-18 9:47AM EDT553.007.636.686.89+0.04+0.53%15111.72%
SPY240628P005540002024-06-18 4:02PM EDT554.007.657.457.66-1.30-14.53%53911.99%
SPY240628P005550002024-06-18 3:27PM EDT555.008.948.268.47-1.09-10.87%131,25412.31%
SPY240628P005560002024-06-18 12:28PM EDT556.0010.309.129.33+0.50+5.10%5212.73%
SPY240628P005570002024-06-18 10:12AM EDT557.0011.249.6910.75-4.71-29.53%21115.00%
SPY240628P005580002024-06-18 2:26PM EDT558.0011.9110.6211.67+0.11+0.93%2315.60%
SPY240628P005600002024-06-18 11:13AM EDT560.0014.7512.5613.59+0.20+1.37%1138916.97%
SPY240628P005630002024-06-17 2:27PM EDT563.0016.3415.3216.550.00-3319.19%
SPY240628P005640002024-06-17 2:09PM EDT564.0017.0016.3217.550.00-1119.96%
SPY240628P005670002024-06-12 2:24PM EDT567.0025.5419.3120.540.00--522.14%
SPY240628P005680002024-06-14 9:31AM EDT568.0027.7220.3121.540.00-1122.86%
SPY240628P005700002024-06-18 11:45AM EDT570.0023.8422.3123.53-0.02-0.08%71,02224.24%
SPY240628P005750002024-06-18 11:34AM EDT575.0029.3927.3028.53+0.54+1.87%57127.67%
SPY240628P005800002024-06-17 2:51PM EDT580.0033.5732.5133.530.00-35230.96%
SPY240628P006000002024-06-14 9:30AM EDT600.0060.2452.2953.510.00-1342.91%