La bourse est fermée
Dow Jones
40 601,89 -227,70 (-0,56 %) Nasdaq
16 909,39 +24,79 (+0,15 %) Nikkei 225
36 159,16 -56,59 (-0,16 %) EUR/USD
1,1025 -0,0015 (-0,13 %) HANG SENG
17 234,09 +37,13 (+0,22 %) Bitcoin EUR
51 720,83 +1 561,97 (+3,11 %)
SPDR S&P 500 ETF Trust (SPY)
NYSEArca - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 11:46AM EDT. Marché ouvert.
Options d’achatpour30 septembre 2024
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier cours | Offre | Vente | Variation | % de variation | Volume | Position ouverte | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240930C00300000 | 2024-08-26 12:45PM EDT | 300.00 | 262.68 | 247.27 | 247.91 | 0.00 | - | 2 | 84 | 132.86% |
| SPY240930C00305000 | 2024-09-06 10:42AM EDT | 305.00 | 238.42 | 242.38 | 243.29 | 0.00 | - | 2 | 122 | 133.13% |
| SPY240930C00310000 | 2024-06-21 9:47AM EDT | 310.00 | 238.47 | 241.46 | 242.31 | 0.00 | - | 2 | 67 | 167.00% |
| SPY240930C00315000 | 2024-06-18 2:38PM EDT | 315.00 | 236.02 | 240.67 | 241.88 | 0.00 | - | 104 | 63 | 189.51% |
| SPY240930C00320000 | 2024-06-18 12:16PM EDT | 320.00 | 231.22 | 235.76 | 236.94 | 0.00 | - | 6 | 8 | 185.56% |
| SPY240930C00325000 | 2024-08-08 2:05PM EDT | 325.00 | 207.72 | 215.04 | 216.07 | 0.00 | - | 3 | 288 | 0.00% |
| SPY240930C00330000 | 2024-08-22 9:41AM EDT | 330.00 | 234.44 | 217.03 | 217.95 | 0.00 | - | 2 | 62 | 112.74% |
| SPY240930C00335000 | 2024-06-18 1:41PM EDT | 335.00 | 216.96 | 221.68 | 222.74 | 0.00 | - | 138 | 78 | 177.10% |
| SPY240930C00340000 | 2024-08-27 1:29PM EDT | 340.00 | 223.17 | 207.44 | 208.20 | 0.00 | - | 15 | 15 | 111.08% |
| SPY240930C00345000 | 2024-08-27 1:49PM EDT | 345.00 | 218.18 | 202.05 | 203.01 | 0.00 | - | 15 | 13 | 104.57% |
| SPY240930C00350000 | 2024-08-29 11:13AM EDT | 350.00 | 213.86 | 197.46 | 198.21 | 0.00 | - | 11 | 125 | 105.37% |
| SPY240930C00355000 | 2024-08-16 11:13AM EDT | 355.00 | 199.20 | 191.89 | 192.85 | 0.00 | - | 1 | 26 | 96.88% |
| SPY240930C00360000 | 2024-07-24 9:33AM EDT | 360.00 | 191.86 | 203.04 | 204.07 | 0.00 | - | 1 | 42 | 182.53% |
| SPY240930C00365000 | 2024-08-28 2:10PM EDT | 365.00 | 192.27 | 182.03 | 182.94 | 0.00 | - | 10 | 26 | 92.87% |
| SPY240930C00370000 | 2024-06-25 2:12PM EDT | 370.00 | 180.06 | 172.03 | 173.10 | 0.00 | - | 2 | 40 | 0.00% |
| SPY240930C00375000 | 2024-06-20 10:48AM EDT | 375.00 | 178.16 | 177.31 | 178.07 | 0.00 | - | 2 | 30 | 124.12% |
| SPY240930C00380000 | 2024-06-26 12:55PM EDT | 380.00 | 170.50 | 167.66 | 168.60 | 0.00 | - | 3 | 41 | 91.36% |
| SPY240930C00385000 | 2024-06-18 10:38AM EDT | 385.00 | 167.39 | 175.90 | 176.92 | 0.00 | - | 2 | 7 | 153.49% |
| SPY240930C00387000 | 2024-06-18 1:51PM EDT | 387.00 | 166.12 | 170.40 | 171.36 | 0.00 | - | 4 | 3 | 138.59% |
| SPY240930C00388000 | 2024-06-18 10:34AM EDT | 388.00 | 164.65 | 172.60 | 173.71 | 0.00 | - | - | 1 | 150.15% |
| SPY240930C00389000 | 2024-08-15 2:00PM EDT | 389.00 | 165.93 | 158.14 | 158.90 | 0.00 | - | 1 | 2 | 80.59% |
| SPY240930C00390000 | 2024-09-05 11:27AM EDT | 390.00 | 158.90 | 156.96 | 157.89 | 0.00 | - | 43 | 103 | 79.04% |
| SPY240930C00391000 | 2024-06-26 1:33PM EDT | 391.00 | 159.56 | 156.81 | 157.73 | 0.00 | - | 2 | 2 | 86.51% |
| SPY240930C00392000 | 2024-06-21 10:42AM EDT | 392.00 | 158.41 | 160.57 | 161.30 | 0.00 | - | 2 | 4 | 113.80% |
| SPY240930C00393000 | 2024-06-18 10:38AM EDT | 393.00 | 159.51 | 167.21 | 168.73 | 0.00 | - | 2 | 2 | 145.51% |
| SPY240930C00394000 | 2024-06-18 1:51PM EDT | 394.00 | 159.33 | 162.82 | 163.87 | 0.00 | - | 2 | 2 | 131.24% |
| SPY240930C00395000 | 2024-08-08 10:43AM EDT | 395.00 | 135.89 | 145.27 | 146.25 | 0.00 | - | 13 | 22 | 0.00% |
| SPY240930C00396000 | 2024-06-18 1:52PM EDT | 396.00 | 157.26 | 160.68 | 161.69 | 0.00 | - | 2 | 41 | 129.14% |
| SPY240930C00397000 | 2024-06-18 1:51PM EDT | 397.00 | 156.37 | 160.85 | 161.82 | 0.00 | - | 2 | 2 | 132.80% |
| SPY240930C00398000 | 2024-06-18 2:25PM EDT | 398.00 | 154.52 | 158.89 | 159.93 | 0.00 | - | 2 | 2 | 128.54% |
| SPY240930C00399000 | 2024-06-21 9:33AM EDT | 399.00 | 151.98 | 153.68 | 154.40 | 0.00 | - | 2 | 3 | 109.63% |
| SPY240930C00400000 | 2024-09-06 3:01PM EDT | 400.00 | 141.39 | 147.35 | 148.28 | 0.00 | - | 87 | 290 | 77.76% |
| SPY240930C00401000 | 2024-08-07 2:33PM EDT | 401.00 | 123.11 | 139.09 | 140.04 | 0.00 | - | 1 | 42 | 0.00% |
| SPY240930C00402000 | 2024-07-01 11:29AM EDT | 402.00 | 148.02 | 152.31 | 153.91 | 0.00 | - | 6 | 7 | 116.57% |
| SPY240930C00403000 | 2024-06-18 1:51PM EDT | 403.00 | 150.50 | 153.79 | 154.79 | 0.00 | - | 2 | 2 | 124.43% |
| SPY240930C00404000 | 2024-06-18 12:14PM EDT | 404.00 | 148.84 | 152.99 | 154.01 | 0.00 | - | 2 | 4 | 124.49% |
| SPY240930C00405000 | 2024-09-06 3:01PM EDT | 405.00 | 136.41 | 142.17 | 142.92 | 0.00 | - | 86 | 74 | 72.68% |
| SPY240930C00406000 | 2024-06-18 1:52PM EDT | 406.00 | 147.49 | 151.31 | 152.03 | 0.00 | - | 2 | 1 | 123.66% |
| SPY240930C00407000 | 2024-06-18 1:52PM EDT | 407.00 | 146.51 | 150.92 | 151.91 | 0.00 | - | 1 | 2 | 125.65% |
| SPY240930C00408000 | 2024-06-18 1:51PM EDT | 408.00 | 145.61 | 149.06 | 150.06 | 0.00 | - | 2 | 2 | 121.80% |
| SPY240930C00409000 | 2024-09-03 12:44PM EDT | 409.00 | 147.40 | 138.56 | 139.08 | 0.00 | - | 13 | 16 | 73.17% |
| SPY240930C00410000 | 2024-09-05 11:31AM EDT | 410.00 | 138.46 | 137.16 | 138.07 | 0.00 | - | 82 | 160 | 70.83% |
| SPY240930C00411000 | 2024-04-04 3:54PM EDT | 411.00 | 114.13 | 109.13 | 109.90 | 0.00 | - | 6 | 6 | 0.00% |
| SPY240930C00412000 | 2024-08-30 9:35AM EDT | 412.00 | 150.32 | 135.01 | 135.92 | 0.00 | - | 2 | 3 | 68.43% |
| SPY240930C00413000 | 2024-04-01 10:06AM EDT | 413.00 | 121.98 | 96.83 | 97.70 | 0.00 | - | 2 | 27 | 0.00% |
| SPY240930C00414000 | 2024-04-04 3:55PM EDT | 414.00 | 111.64 | 106.27 | 107.04 | 0.00 | - | 4 | 4 | 0.00% |
| SPY240930C00415000 | 2024-09-05 11:37AM EDT | 415.00 | 134.39 | 132.55 | 133.42 | 0.00 | - | 38 | 54 | 71.45% |
| SPY240930C00416000 | 2024-08-20 12:06PM EDT | 416.00 | 145.33 | 131.13 | 132.01 | 0.00 | - | 1 | 4 | 67.43% |
| SPY240930C00417000 | 2024-04-04 10:58AM EDT | 417.00 | 117.15 | 103.41 | 104.17 | 0.00 | - | 3 | 6 | 0.00% |
| SPY240930C00418000 | 2024-04-04 3:19PM EDT | 418.00 | 108.91 | 102.46 | 103.22 | 0.00 | - | 9 | 7 | 0.00% |
| SPY240930C00419000 | 2024-04-04 3:24PM EDT | 419.00 | 107.80 | 101.51 | 102.27 | 0.00 | - | 10 | 109 | 0.00% |
| SPY240930C00420000 | 2024-09-06 2:38PM EDT | 420.00 | 120.65 | 127.20 | 128.09 | 0.00 | - | 10 | 99 | 66.11% |
| SPY240930C00421000 | 2024-08-27 1:26PM EDT | 421.00 | 142.11 | 126.14 | 127.02 | 0.00 | - | 1 | 106 | 65.05% |
| SPY240930C00422000 | 2024-06-20 2:49PM EDT | 422.00 | 130.95 | 131.07 | 131.77 | 0.00 | - | 4 | 19 | 96.22% |
| SPY240930C00423000 | 2024-08-28 9:37AM EDT | 423.00 | 139.76 | 124.21 | 125.12 | 0.00 | - | 1 | 120 | 64.80% |
| SPY240930C00424000 | 2024-04-10 10:28AM EDT | 424.00 | 102.82 | 104.53 | 105.57 | 0.00 | - | 2 | 16 | 0.00% |
| SPY240930C00425000 | 2024-09-05 11:41AM EDT | 425.00 | 124.28 | 122.20 | 123.10 | 0.00 | - | 38 | 158 | 63.68% |
| SPY240930C00426000 | 2024-09-03 9:31AM EDT | 426.00 | 136.26 | 121.60 | 122.32 | 0.00 | - | 1 | 10 | 65.65% |
| SPY240930C00427000 | 2024-04-11 9:57AM EDT | 427.00 | 99.52 | 101.66 | 102.70 | 0.00 | - | 2 | 8 | 0.00% |
| SPY240930C00428000 | 2024-09-03 9:32AM EDT | 428.00 | 133.58 | 119.17 | 119.96 | 0.00 | - | 1 | 261 | 61.50% |
| SPY240930C00429000 | 2024-08-05 3:36PM EDT | 429.00 | 95.13 | 122.03 | 122.91 | 0.00 | - | 5 | 338 | 83.51% |
| SPY240930C00430000 | 2024-09-09 12:02PM EDT | 430.00 | 116.84 | 117.16 | 118.04 | 0.00 | - | 75 | 359 | 60.83% |
| SPY240930C00431000 | 2024-08-29 3:53PM EDT | 431.00 | 128.61 | 116.23 | 117.13 | 0.00 | - | 2 | 45 | 60.99% |
| SPY240930C00432000 | 2024-09-03 10:55AM EDT | 432.00 | 124.21 | 115.42 | 116.34 | 0.00 | - | 1 | 21 | 62.04% |
| SPY240930C00433000 | 2024-08-05 1:03PM EDT | 433.00 | 92.40 | 118.05 | 118.93 | 0.00 | - | 11 | 23 | 81.19% |
| SPY240930C00434000 | 2024-04-22 12:08PM EDT | 434.00 | 76.36 | 103.29 | 104.29 | 0.00 | - | 1 | 93 | 0.00% |
| SPY240930C00435000 | 2024-09-04 9:36AM EDT | 435.00 | 117.83 | 112.22 | 113.09 | 0.00 | - | 1 | 2,148 | 58.84% |
| SPY240930C00436000 | 2024-07-31 9:33AM EDT | 436.00 | 116.60 | 128.02 | 128.89 | 0.00 | - | 1 | 16 | 123.04% |
| SPY240930C00437000 | 2024-06-26 1:44PM EDT | 437.00 | 114.69 | 111.55 | 112.39 | 0.00 | - | 6 | 64 | 66.49% |
| SPY240930C00438000 | 2024-06-17 2:18PM EDT | 438.00 | 115.73 | 123.90 | 124.83 | 0.00 | - | 1 | 133 | 115.38% |
| SPY240930C00439000 | 2024-04-09 9:54AM EDT | 439.00 | 92.96 | 90.29 | 90.87 | 0.00 | - | 2 | 42 | 0.00% |
| SPY240930C00440000 | 2024-09-09 2:39PM EDT | 440.00 | 105.45 | 107.65 | 108.48 | 0.00 | - | 22 | 472 | 59.36% |
| SPY240930C00441000 | 2024-08-29 3:12PM EDT | 441.00 | 118.34 | 106.08 | 106.98 | 0.00 | - | 21 | 708 | 54.97% |
| SPY240930C00442000 | 2024-08-15 11:59AM EDT | 442.00 | 112.49 | 105.25 | 106.14 | 0.00 | - | 18 | 352 | 55.76% |
| SPY240930C00443000 | 2024-07-18 3:23PM EDT | 443.00 | 113.20 | 113.64 | 114.52 | 0.00 | - | 7 | 292 | 95.44% |
| SPY240930C00444000 | 2024-09-06 10:17AM EDT | 444.00 | 103.64 | 103.26 | 104.15 | 0.00 | - | 1 | 2,215 | 54.86% |
| SPY240930C00445000 | 2024-09-09 12:33PM EDT | 445.00 | 102.80 | 102.26 | 103.16 | 0.00 | - | 4 | 360 | 54.42% |
| SPY240930C00446000 | 2024-06-24 9:59AM EDT | 446.00 | 107.19 | 104.00 | 105.03 | 0.00 | - | 2 | 203 | 69.25% |
| SPY240930C00447000 | 2024-09-06 9:52AM EDT | 447.00 | 103.23 | 100.25 | 101.15 | 0.00 | - | 2 | 258 | 53.38% |
| SPY240930C00448000 | 2024-09-06 3:28PM EDT | 448.00 | 94.93 | 99.47 | 100.38 | 0.00 | - | 1 | 186 | 54.46% |
| SPY240930C00449000 | 2024-07-29 2:37PM EDT | 449.00 | 100.45 | 109.37 | 111.35 | 0.00 | - | 1 | 386 | 98.34% |
| SPY240930C00450000 | 2024-09-05 12:34PM EDT | 450.00 | 99.83 | 97.28 | 98.17 | 0.00 | - | 4 | 256 | 52.11% |
| SPY240930C00451000 | 2024-08-06 4:08PM EDT | 451.00 | 77.18 | 99.40 | 100.64 | 0.00 | - | 4 | 165 | 68.54% |
| SPY240930C00452000 | 2024-08-12 11:00AM EDT | 452.00 | 87.19 | 95.35 | 96.24 | 0.00 | - | 25 | 59 | 51.64% |
| SPY240930C00453000 | 2024-08-27 3:27PM EDT | 453.00 | 110.52 | 94.29 | 95.17 | 0.00 | - | 1 | 88 | 50.71% |
| SPY240930C00454000 | 2024-09-03 1:58PM EDT | 454.00 | 102.06 | 93.28 | 94.17 | 0.00 | - | 3 | 170 | 50.20% |
| SPY240930C00455000 | 2024-09-04 1:00PM EDT | 455.00 | 98.64 | 92.50 | 93.40 | 0.00 | - | 1 | 274 | 51.18% |
| SPY240930C00456000 | 2024-08-02 11:32AM EDT | 456.00 | 80.62 | 108.13 | 108.98 | 0.00 | - | 2 | 2,207 | 107.86% |
| SPY240930C00457000 | 2024-06-20 1:23PM EDT | 457.00 | 95.86 | 96.84 | 97.51 | 0.00 | - | 1 | 177 | 76.57% |
| SPY240930C00458000 | 2024-09-03 11:42AM EDT | 458.00 | 99.51 | 89.31 | 90.20 | 0.00 | - | 1 | 113 | 51.23% |
| SPY240930C00459000 | 2024-08-29 1:47PM EDT | 459.00 | 105.01 | 88.31 | 89.19 | 0.00 | - | 1 | 77 | 50.67% |
| SPY240930C00460000 | 2024-08-30 9:30AM EDT | 460.00 | 102.28 | 87.51 | 88.41 | 0.00 | - | 1 | 196 | 51.42% |
| SPY240930C00461000 | 2024-09-06 11:13AM EDT | 461.00 | 82.47 | 86.32 | 87.21 | 0.00 | - | 1 | 188 | 49.79% |
| SPY240930C00462000 | 2024-08-02 4:00PM EDT | 462.00 | 76.86 | 102.16 | 103.01 | 0.00 | - | 4 | 535 | 103.33% |
| SPY240930C00463000 | 2024-09-06 11:02AM EDT | 463.00 | 83.14 | 84.32 | 85.20 | 0.00 | - | 2 | 255 | 48.74% |
| SPY240930C00464000 | 2024-09-04 2:06PM EDT | 464.00 | 88.42 | 83.17 | 84.06 | 0.00 | - | 2 | 104 | 47.45% |
| SPY240930C00465000 | 2024-09-04 2:16PM EDT | 465.00 | 82.40 | 82.54 | 83.43 | -5.50 | -6.26% | 10 | 270 | 49.00% |
| SPY240930C00466000 | 2024-08-21 10:14AM EDT | 466.00 | 96.09 | 81.45 | 82.32 | 0.00 | - | 1 | 390 | 47.91% |
| SPY240930C00467000 | 2024-09-03 12:03PM EDT | 467.00 | 90.38 | 80.35 | 81.22 | 0.00 | - | 1 | 309 | 46.88% |
| SPY240930C00468000 | 2024-09-04 1:17PM EDT | 468.00 | 85.18 | 79.55 | 80.45 | 0.00 | - | 1 | 361 | 47.60% |
| SPY240930C00469000 | 2024-08-15 9:41AM EDT | 469.00 | 83.20 | 78.76 | 79.58 | 0.00 | - | 1 | 364 | 47.74% |
| SPY240930C00470000 | 2024-09-06 10:33AM EDT | 470.00 | 77.19 | 77.73 | 78.61 | +1.30 | +1.71% | 21 | 429 | 47.39% |
| SPY240930C00471000 | 2024-08-06 2:03PM EDT | 471.00 | 63.30 | 79.57 | 80.81 | 0.00 | - | 2 | 170 | 57.61% |
| SPY240930C00472000 | 2024-09-09 10:54AM EDT | 472.00 | 73.31 | 75.36 | 76.26 | 0.00 | - | 1 | 171 | 44.61% |
| SPY240930C00473000 | 2024-09-10 10:44AM EDT | 473.00 | 74.50 | 74.38 | 75.26 | +7.77 | +11.64% | 10 | 409 | 44.10% |
| SPY240930C00475000 | 2024-09-06 2:34PM EDT | 475.00 | 66.29 | 72.33 | 73.21 | 0.00 | - | 105 | 653 | 42.86% |
| SPY240930C00480000 | 2024-09-09 3:54PM EDT | 480.00 | 66.22 | 67.45 | 68.32 | 0.00 | - | 5 | 267 | 40.92% |
| SPY240930C00485000 | 2024-09-06 12:08PM EDT | 485.00 | 57.47 | 62.69 | 63.70 | 0.00 | - | 10 | 419 | 40.14% |
| SPY240930C00490000 | 2024-09-09 2:02PM EDT | 490.00 | 56.75 | 57.62 | 58.64 | 0.00 | - | 3 | 519 | 37.32% |
| SPY240930C00495000 | 2024-09-06 11:31AM EDT | 495.00 | 49.22 | 52.72 | 53.60 | 0.00 | - | 1 | 570 | 34.58% |
| SPY240930C00500000 | 2024-09-09 10:33AM EDT | 500.00 | 46.00 | 47.79 | 48.65 | 0.00 | - | 1 | 1,069 | 32.20% |
| SPY240930C00501000 | 2024-09-06 2:52PM EDT | 501.00 | 41.43 | 46.89 | 47.76 | 0.00 | - | 5 | 21 | 32.10% |
| SPY240930C00502000 | 2024-08-06 10:15AM EDT | 502.00 | 34.04 | 49.21 | 50.78 | 0.00 | - | 1 | 21 | 44.04% |
| SPY240930C00503000 | 2024-08-30 10:25AM EDT | 503.00 | 60.10 | 44.89 | 45.74 | 0.00 | - | 10 | 60 | 30.98% |
| SPY240930C00504000 | 2024-09-06 12:46PM EDT | 504.00 | 39.20 | 43.84 | 44.63 | 0.00 | - | 1 | 135 | 30.05% |
| SPY240930C00505000 | 2024-09-06 10:51AM EDT | 505.00 | 40.10 | 42.94 | 43.67 | 0.00 | - | 1 | 255 | 29.68% |
| SPY240930C00506000 | 2024-08-06 11:02AM EDT | 506.00 | 32.81 | 45.48 | 46.68 | 0.00 | - | 4 | 7 | 41.25% |
| SPY240930C00507000 | 2024-08-09 12:03PM EDT | 507.00 | 32.65 | 35.51 | 36.31 | 0.00 | - | 1 | 57 | 0.00% |
| SPY240930C00508000 | 2024-08-06 11:00AM EDT | 508.00 | 31.05 | 43.47 | 44.71 | 0.00 | - | - | 49 | 40.07% |
| SPY240930C00509000 | 2024-08-06 10:19AM EDT | 509.00 | 29.34 | 42.63 | 43.83 | 0.00 | - | 7 | 9 | 39.75% |
| SPY240930C00510000 | 2024-09-09 9:31AM EDT | 510.00 | 38.13 | 38.21 | 38.90 | +1.23 | +3.33% | 2 | 1,237 | 27.82% |
| SPY240930C00511000 | 2024-09-06 1:30PM EDT | 511.00 | 33.11 | 37.63 | 38.38 | 0.00 | - | 2 | 104 | 28.83% |
| SPY240930C00512000 | 2024-09-09 2:28PM EDT | 512.00 | 35.10 | 36.34 | 37.02 | 0.00 | - | 10 | 192 | 27.14% |
| SPY240930C00513000 | 2024-09-03 9:47AM EDT | 513.00 | 48.27 | 35.40 | 36.24 | 0.00 | - | 45 | 109 | 27.28% |
| SPY240930C00514000 | 2024-09-09 1:20PM EDT | 514.00 | 35.43 | 34.75 | 35.49 | 0.00 | - | 3 | 46 | 27.48% |
| SPY240930C00515000 | 2024-09-09 1:42PM EDT | 515.00 | 33.83 | 33.65 | 34.45 | 0.00 | - | 20 | 2,489 | 26.80% |
| SPY240930C00516000 | 2024-09-09 9:31AM EDT | 516.00 | 31.49 | 32.64 | 33.30 | 0.00 | - | 1 | 56 | 25.79% |
| SPY240930C00517000 | 2024-09-09 9:31AM EDT | 517.00 | 30.60 | 31.81 | 32.60 | 0.00 | - | 1 | 129 | 26.10% |
| SPY240930C00518000 | 2024-09-09 1:17PM EDT | 518.00 | 31.65 | 30.82 | 31.47 | 0.00 | - | 2 | 39 | 25.15% |
| SPY240930C00519000 | 2024-09-06 3:41PM EDT | 519.00 | 25.90 | 30.23 | 30.98 | 0.00 | - | 3 | 114 | 26.00% |
| SPY240930C00520000 | 2024-09-09 1:17PM EDT | 520.00 | 29.97 | 29.31 | 30.03 | 0.00 | - | 21 | 1,678 | 25.54% |
| SPY240930C00521000 | 2024-09-05 4:14PM EDT | 521.00 | 31.97 | 28.38 | 29.13 | 0.00 | - | 4 | 140 | 25.21% |
| SPY240930C00522000 | 2024-09-06 10:47AM EDT | 522.00 | 28.60 | 27.30 | 27.98 | +3.40 | +13.49% | 3 | 26 | 24.21% |
| SPY240930C00523000 | 2024-09-09 2:21PM EDT | 523.00 | 25.28 | 26.69 | 27.00 | 0.00 | - | 1 | 199 | 23.66% |
| SPY240930C00524000 | 2024-09-06 3:45PM EDT | 524.00 | 21.84 | 25.81 | 26.31 | 0.00 | - | 1 | 127 | 23.84% |
| SPY240930C00525000 | 2024-09-09 3:12PM EDT | 525.00 | 25.92 | 24.95 | 25.43 | +2.54 | +10.86% | 1 | 1,562 | 23.52% |
| SPY240930C00526000 | 2024-09-10 9:58AM EDT | 526.00 | 24.67 | 24.08 | 24.54 | +0.43 | +1.77% | 1 | 340 | 23.16% |
| SPY240930C00527000 | 2024-09-06 11:14AM EDT | 527.00 | 21.03 | 23.23 | 23.71 | 0.00 | - | 1 | 303 | 22.94% |
| SPY240930C00528000 | 2024-09-05 4:10PM EDT | 528.00 | 25.86 | 22.38 | 22.85 | 0.00 | - | 2 | 142 | 22.63% |
| SPY240930C00529000 | 2024-09-09 3:54PM EDT | 529.00 | 20.60 | 21.33 | 21.82 | 0.00 | - | 1 | 339 | 21.90% |
| SPY240930C00530000 | 2024-09-10 10:03AM EDT | 530.00 | 20.00 | 20.58 | 21.09 | +0.21 | +1.06% | 21 | 6,033 | 21.86% |
| SPY240930C00531000 | 2024-09-10 9:41AM EDT | 531.00 | 20.65 | 19.73 | 20.18 | +2.03 | +10.90% | 20 | 442 | 21.39% |
| SPY240930C00532000 | 2024-09-06 9:49AM EDT | 532.00 | 21.79 | 18.95 | 19.36 | 0.00 | - | 1 | 291 | 21.11% |
| SPY240930C00533000 | 2024-09-10 10:25AM EDT | 533.00 | 17.87 | 18.12 | 18.54 | +0.46 | +2.64% | 1 | 2,254 | 20.81% |
| SPY240930C00534000 | 2024-09-09 10:21AM EDT | 534.00 | 16.45 | 17.31 | 17.62 | 0.00 | - | 1 | 135 | 20.27% |
| SPY240930C00535000 | 2024-09-10 9:30AM EDT | 535.00 | 17.46 | 16.68 | 17.05 | +0.83 | +4.99% | 1 | 1,429 | 20.47% |
| SPY240930C00536000 | 2024-09-09 2:19PM EDT | 536.00 | 14.95 | 15.82 | 16.17 | 0.00 | - | 26 | 982 | 19.98% |
| SPY240930C00537000 | 2024-09-09 3:59PM EDT | 537.00 | 15.83 | 15.22 | 15.27 | +0.95 | +6.38% | 1 | 613 | 19.43% |
| SPY240930C00538000 | 2024-09-09 3:44PM EDT | 538.00 | 14.38 | 14.42 | 14.46 | +0.50 | +3.60% | 3 | 1,258 | 19.06% |
| SPY240930C00539000 | 2024-09-10 11:06AM EDT | 539.00 | 13.36 | 13.72 | 13.77 | +0.31 | +2.38% | 6 | 1,412 | 18.90% |
| SPY240930C00540000 | 2024-09-10 10:39AM EDT | 540.00 | 12.63 | 13.06 | 13.09 | -0.28 | -2.17% | 27 | 10,384 | 18.74% |
| SPY240930C00541000 | 2024-09-09 4:02PM EDT | 541.00 | 12.82 | 12.22 | 12.27 | +0.71 | +5.86% | 2 | 1,241 | 18.27% |
| SPY240930C00542000 | 2024-09-10 10:08AM EDT | 542.00 | 12.08 | 11.62 | 11.64 | +0.88 | +7.86% | 3 | 2,006 | 18.15% |
| SPY240930C00543000 | 2024-09-10 11:06AM EDT | 543.00 | 10.58 | 10.96 | 10.98 | +0.22 | +2.12% | 10 | 2,034 | 17.94% |
| SPY240930C00544000 | 2024-09-10 11:12AM EDT | 544.00 | 10.09 | 10.40 | 10.42 | +0.09 | +0.90% | 45 | 1,423 | 17.89% |
| SPY240930C00545000 | 2024-09-10 11:12AM EDT | 545.00 | 9.56 | 9.77 | 9.80 | +0.29 | +3.13% | 56 | 2,582 | 17.70% |
| SPY240930C00546000 | 2024-09-10 11:12AM EDT | 546.00 | 8.82 | 9.11 | 9.13 | +0.04 | +0.46% | 243 | 1,603 | 17.37% |
| SPY240930C00547000 | 2024-09-10 11:14AM EDT | 547.00 | 8.31 | 8.29 | 8.35 | +0.05 | +0.61% | 108 | 4,795 | 16.81% |
| SPY240930C00548000 | 2024-09-10 11:02AM EDT | 548.00 | 7.56 | 7.86 | 7.89 | 0.00 | - | 292 | 1,099 | 16.82% |
| SPY240930C00549000 | 2024-09-10 10:37AM EDT | 549.00 | 7.02 | 7.13 | 7.15 | -0.03 | -0.43% | 148 | 1,350 | 16.26% |
| SPY240930C00550000 | 2024-09-10 11:15AM EDT | 550.00 | 6.64 | 6.61 | 6.63 | +0.12 | +1.84% | 321 | 4,944 | 16.09% |
| SPY240930C00551000 | 2024-09-10 10:51AM EDT | 551.00 | 5.66 | 6.10 | 6.11 | -0.29 | -4.87% | 11 | 1,880 | 15.87% |
| SPY240930C00552000 | 2024-09-10 10:42AM EDT | 552.00 | 5.45 | 5.66 | 5.68 | 0.00 | - | 143 | 1,592 | 15.79% |
| SPY240930C00553000 | 2024-09-10 10:47AM EDT | 553.00 | 5.18 | 5.17 | 5.19 | +0.19 | +4.05% | 80 | 1,944 | 15.56% |
| SPY240930C00554000 | 2024-09-10 11:10AM EDT | 554.00 | 4.70 | 4.61 | 4.63 | +0.21 | +4.68% | 87 | 1,152 | 15.13% |
| SPY240930C00555000 | 2024-09-10 11:05AM EDT | 555.00 | 4.27 | 4.17 | 4.18 | +0.20 | +4.91% | 335 | 6,037 | 14.88% |
| SPY240930C00556000 | 2024-09-10 11:03AM EDT | 556.00 | 3.64 | 3.75 | 3.76 | +0.20 | +5.81% | 38 | 3,064 | 14.64% |
| SPY240930C00557000 | 2024-09-10 11:15AM EDT | 557.00 | 3.35 | 3.34 | 3.35 | +0.19 | +6.01% | 24 | 1,147 | 14.37% |
| SPY240930C00558000 | 2024-09-10 11:09AM EDT | 558.00 | 2.98 | 2.99 | 3.01 | +0.16 | +5.67% | 191 | 11,387 | 14.21% |
| SPY240930C00559000 | 2024-09-10 11:15AM EDT | 559.00 | 2.69 | 2.70 | 2.71 | +0.12 | +4.67% | 29 | 3,420 | 14.09% |
| SPY240930C00560000 | 2024-09-10 11:15AM EDT | 560.00 | 2.34 | 2.30 | 2.32 | +0.05 | +2.16% | 224 | 6,550 | 13.69% |
| SPY240930C00561000 | 2024-09-10 10:56AM EDT | 561.00 | 1.92 | 2.01 | 2.02 | -0.07 | -3.52% | 22 | 37,945 | 13.45% |
| SPY240930C00562000 | 2024-09-10 11:08AM EDT | 562.00 | 1.71 | 1.77 | 1.78 | 0.00 | - | 92 | 1,601 | 13.31% |
| SPY240930C00563000 | 2024-09-10 11:05AM EDT | 563.00 | 1.55 | 1.52 | 1.53 | +0.11 | +7.64% | 297 | 1,706 | 13.08% |
| SPY240930C00564000 | 2024-09-10 11:15AM EDT | 564.00 | 1.33 | 1.33 | 1.35 | +0.17 | +14.66% | 245 | 2,248 | 13.00% |
| SPY240930C00565000 | 2024-09-10 11:12AM EDT | 565.00 | 1.12 | 1.11 | 1.12 | +0.04 | +3.70% | 515 | 6,540 | 12.69% |
| SPY240930C00566000 | 2024-09-10 11:10AM EDT | 566.00 | 0.96 | 0.93 | 0.94 | +0.05 | +5.49% | 239 | 1,561 | 12.47% |
| SPY240930C00567000 | 2024-09-10 11:10AM EDT | 567.00 | 0.81 | 0.78 | 0.79 | +0.07 | +9.46% | 835 | 1,612 | 12.29% |
| SPY240930C00568000 | 2024-09-10 10:56AM EDT | 568.00 | 0.61 | 0.65 | 0.66 | -0.02 | -3.17% | 170 | 3,045 | 12.12% |
| SPY240930C00569000 | 2024-09-10 11:15AM EDT | 569.00 | 0.54 | 0.54 | 0.55 | +0.04 | +8.00% | 389 | 2,499 | 11.98% |
| SPY240930C00570000 | 2024-09-10 11:10AM EDT | 570.00 | 0.45 | 0.46 | 0.47 | +0.02 | +4.65% | 713 | 56,534 | 11.93% |
| SPY240930C00571000 | 2024-09-10 9:59AM EDT | 571.00 | 0.37 | 0.36 | 0.37 | +0.04 | +12.12% | 107 | 2,064 | 11.67% |
| SPY240930C00572000 | 2024-09-10 10:25AM EDT | 572.00 | 0.32 | 0.30 | 0.31 | +0.02 | +6.67% | 17 | 5,709 | 11.60% |
| SPY240930C00573000 | 2024-09-10 11:07AM EDT | 573.00 | 0.24 | 0.25 | 0.26 | -0.01 | -4.00% | 5 | 9,328 | 11.55% |
| SPY240930C00574000 | 2024-09-10 10:11AM EDT | 574.00 | 0.21 | 0.21 | 0.22 | 0.00 | - | 5 | 2,596 | 11.52% |
| SPY240930C00575000 | 2024-09-10 11:16AM EDT | 575.00 | 0.19 | 0.18 | 0.19 | +0.02 | +14.29% | 271 | 10,276 | 11.55% |
| SPY240930C00576000 | 2024-09-10 9:36AM EDT | 576.00 | 0.15 | 0.14 | 0.16 | 0.00 | - | 4 | 2,849 | 11.52% |
| SPY240930C00577000 | 2024-09-10 11:06AM EDT | 577.00 | 0.13 | 0.13 | 0.14 | 0.00 | - | 146 | 2,473 | 11.60% |
| SPY240930C00578000 | 2024-09-10 10:11AM EDT | 578.00 | 0.12 | 0.11 | 0.12 | 0.00 | - | 62 | 2,999 | 11.62% |
| SPY240930C00579000 | 2024-09-10 9:30AM EDT | 579.00 | 0.10 | 0.09 | 0.10 | +0.01 | +11.11% | 6 | 1,517 | 11.60% |
| SPY240930C00580000 | 2024-09-10 10:11AM EDT | 580.00 | 0.08 | 0.08 | 0.09 | -0.01 | -11.11% | 11 | 6,699 | 11.72% |
| SPY240930C00581000 | 2024-09-09 1:35PM EDT | 581.00 | 0.10 | 0.07 | 0.08 | 0.00 | - | 22 | 1,964 | 11.79% |
| SPY240930C00582000 | 2024-09-10 10:00AM EDT | 582.00 | 0.09 | 0.06 | 0.07 | +0.02 | +28.57% | 2 | 1,467 | 11.87% |
| SPY240930C00583000 | 2024-09-10 11:09AM EDT | 583.00 | 0.06 | 0.06 | 0.07 | -0.01 | -14.29% | 101 | 630 | 12.11% |
| SPY240930C00584000 | 2024-09-10 10:56AM EDT | 584.00 | 0.06 | 0.05 | 0.07 | +0.01 | +20.00% | 2 | 1,007 | 12.40% |
| SPY240930C00585000 | 2024-09-10 9:32AM EDT | 585.00 | 0.05 | 0.05 | 0.06 | 0.00 | - | 4 | 4,061 | 12.40% |
| SPY240930C00590000 | 2024-09-10 10:44AM EDT | 590.00 | 0.04 | 0.03 | 0.04 | 0.00 | - | 509 | 3,716 | 13.09% |
| SPY240930C00595000 | 2024-09-10 11:09AM EDT | 595.00 | 0.02 | 0.03 | 0.04 | -0.01 | -33.33% | 15 | 4,641 | 14.36% |
| SPY240930C00600000 | 2024-09-10 11:06AM EDT | 600.00 | 0.02 | 0.02 | 0.03 | 0.00 | - | 121 | 13,941 | 15.04% |
| SPY240930C00605000 | 2024-09-09 12:48PM EDT | 605.00 | 0.02 | 0.02 | 0.03 | 0.00 | - | 11 | 1,709 | 16.21% |
| SPY240930C00610000 | 2024-09-09 12:04PM EDT | 610.00 | 0.03 | 0.01 | 0.02 | 0.00 | - | 21 | 2,767 | 16.70% |
| SPY240930C00615000 | 2024-09-10 9:39AM EDT | 615.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 1 | 2,565 | 17.77% |
| SPY240930C00620000 | 2024-09-09 1:57PM EDT | 620.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 1 | 3,247 | 18.95% |
| SPY240930C00625000 | 2024-09-09 9:30AM EDT | 625.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 35 | 1,716 | 19.92% |
| SPY240930C00630000 | 2024-09-09 10:19AM EDT | 630.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 1,650 | 4,572 | 21.09% |
| SPY240930C00635000 | 2024-09-09 12:43PM EDT | 635.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 7,191 | 9,568 | 20.70% |
| SPY240930C00640000 | 2024-09-09 9:44AM EDT | 640.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3,100 | 4,150 | 21.88% |
| SPY240930C00645000 | 2024-09-06 9:30AM EDT | 645.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 7 | 1,983 | 22.66% |
| SPY240930C00650000 | 2024-09-09 9:35AM EDT | 650.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 4,119 | 23.44% |
| SPY240930C00655000 | 2024-09-06 2:39PM EDT | 655.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 6,376 | 24.61% |
Options de ventepour30 septembre 2024
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier cours | Offre | Vente | Variation | % de variation | Volume | Position ouverte | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240930P00300000 | 2024-09-10 10:59AM EDT | 300.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 59 | 6,201 | 78.13% |
| SPY240930P00305000 | 2024-09-09 3:05PM EDT | 305.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 6 | 568 | 76.56% |
| SPY240930P00310000 | 2024-09-09 4:12PM EDT | 310.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 6 | 517 | 74.22% |
| SPY240930P00315000 | 2024-09-09 11:54AM EDT | 315.00 | 0.03 | 0.01 | 0.03 | 0.00 | - | 26 | 527 | 74.22% |
| SPY240930P00320000 | 2024-09-10 9:55AM EDT | 320.00 | 0.02 | 0.02 | 0.03 | -0.01 | -33.33% | 11 | 1,337 | 73.44% |
| SPY240930P00325000 | 2024-09-09 9:30AM EDT | 325.00 | 0.05 | 0.02 | 0.03 | 0.00 | - | 30 | 1,579 | 71.48% |
| SPY240930P00330000 | 2024-09-09 9:30AM EDT | 330.00 | 0.05 | 0.02 | 0.03 | 0.00 | - | 30 | 944 | 69.53% |
| SPY240930P00335000 | 2024-09-09 10:03AM EDT | 335.00 | 0.05 | 0.02 | 0.03 | 0.00 | - | 30 | 639 | 67.58% |
| SPY240930P00340000 | 2024-09-09 12:46PM EDT | 340.00 | 0.04 | 0.02 | 0.03 | 0.00 | - | 377 | 558 | 65.63% |
| SPY240930P00345000 | 2024-09-06 10:53AM EDT | 345.00 | 0.11 | 0.03 | 0.04 | 0.00 | - | 10 | 1,370 | 65.63% |
| SPY240930P00350000 | 2024-09-10 10:12AM EDT | 350.00 | 0.04 | 0.03 | 0.04 | -0.01 | -20.00% | 3 | 52,994 | 63.67% |
| SPY240930P00355000 | 2024-09-06 3:56PM EDT | 355.00 | 0.12 | 0.03 | 0.04 | 0.00 | - | 6 | 1,196 | 61.72% |
| SPY240930P00360000 | 2024-09-09 2:32PM EDT | 360.00 | 0.04 | 0.03 | 0.04 | -0.01 | -20.00% | 25 | 1,424 | 59.96% |
| SPY240930P00365000 | 2024-09-06 12:22PM EDT | 365.00 | 0.23 | 0.04 | 0.05 | 0.00 | - | 4 | 51,342 | 59.57% |
| SPY240930P00370000 | 2024-09-09 3:36PM EDT | 370.00 | 0.05 | 0.05 | 0.06 | 0.00 | - | 1 | 2,021 | 58.79% |
| SPY240930P00375000 | 2024-09-06 1:38PM EDT | 375.00 | 0.22 | 0.05 | 0.05 | 0.00 | - | 11 | 1,837 | 56.45% |
| SPY240930P00380000 | 2024-09-09 3:59PM EDT | 380.00 | 0.07 | 0.05 | 0.06 | 0.00 | - | 3 | 2,361 | 55.08% |
| SPY240930P00385000 | 2024-09-09 1:43PM EDT | 385.00 | 0.08 | 0.05 | 0.06 | 0.00 | - | 2 | 2,452 | 53.32% |
| SPY240930P00387000 | 2024-09-06 12:10PM EDT | 387.00 | 0.30 | 0.06 | 0.07 | 0.00 | - | 1 | 1,574 | 53.42% |
| SPY240930P00388000 | 2024-09-09 2:31PM EDT | 388.00 | 0.09 | 0.06 | 0.07 | 0.00 | - | 4 | 402 | 53.13% |
| SPY240930P00389000 | 2024-09-09 10:47AM EDT | 389.00 | 0.12 | 0.06 | 0.07 | 0.00 | - | 35 | 150 | 52.73% |
| SPY240930P00390000 | 2024-09-09 11:15AM EDT | 390.00 | 0.13 | 0.06 | 0.07 | 0.00 | - | 42 | 1,287 | 52.34% |
| SPY240930P00391000 | 2024-09-09 10:37AM EDT | 391.00 | 0.12 | 0.06 | 0.07 | 0.00 | - | 13 | 338 | 51.95% |
| SPY240930P00392000 | 2024-09-06 11:35AM EDT | 392.00 | 0.29 | 0.06 | 0.07 | 0.00 | - | 5 | 1,113 | 51.56% |
| SPY240930P00393000 | 2024-09-06 12:37PM EDT | 393.00 | 0.34 | 0.06 | 0.07 | 0.00 | - | 234 | 409 | 51.17% |
| SPY240930P00394000 | 2024-09-06 1:20PM EDT | 394.00 | 0.29 | 0.07 | 0.08 | 0.00 | - | 35 | 226 | 51.66% |
| SPY240930P00395000 | 2024-09-09 1:01PM EDT | 395.00 | 0.10 | 0.07 | 0.08 | 0.00 | - | 10 | 369 | 51.27% |
| SPY240930P00396000 | 2024-09-09 11:44AM EDT | 396.00 | 0.12 | 0.07 | 0.08 | 0.00 | - | 16 | 38 | 50.98% |
| SPY240930P00397000 | 2024-09-06 1:29PM EDT | 397.00 | 0.30 | 0.07 | 0.08 | 0.00 | - | 143 | 130 | 50.59% |
| SPY240930P00398000 | 2024-09-06 12:35PM EDT | 398.00 | 0.37 | 0.07 | 0.08 | 0.00 | - | 23 | 241 | 50.20% |
| SPY240930P00399000 | 2024-09-09 2:18PM EDT | 399.00 | 0.11 | 0.07 | 0.08 | 0.00 | - | 54 | 228 | 50.20% |
| SPY240930P00400000 | 2024-09-10 9:39AM EDT | 400.00 | 0.08 | 0.07 | 0.08 | -0.03 | -27.27% | 10 | 106,228 | 49.81% |
| SPY240930P00401000 | 2024-09-09 2:44PM EDT | 401.00 | 0.11 | 0.07 | 0.08 | 0.00 | - | 16 | 443 | 49.41% |
| SPY240930P00402000 | 2024-09-09 3:06PM EDT | 402.00 | 0.11 | 0.08 | 0.09 | 0.00 | - | 45 | 341 | 49.71% |
| SPY240930P00403000 | 2024-09-09 9:31AM EDT | 403.00 | 0.16 | 0.07 | 0.09 | 0.00 | - | 90 | 1,141 | 49.32% |
| SPY240930P00404000 | 2024-09-09 3:15PM EDT | 404.00 | 0.11 | 0.08 | 0.09 | 0.00 | - | 96 | 481 | 49.02% |
| SPY240930P00405000 | 2024-09-09 3:58PM EDT | 405.00 | 0.11 | 0.08 | 0.09 | 0.00 | - | 83 | 618 | 48.63% |
| SPY240930P00406000 | 2024-09-09 1:31PM EDT | 406.00 | 0.11 | 0.08 | 0.09 | 0.00 | - | 74 | 438 | 48.24% |
| SPY240930P00407000 | 2024-09-06 11:13AM EDT | 407.00 | 0.35 | 0.08 | 0.09 | 0.00 | - | 6 | 384 | 47.85% |
| SPY240930P00408000 | 2024-09-09 3:24PM EDT | 408.00 | 0.12 | 0.08 | 0.09 | 0.00 | - | 14 | 315 | 47.56% |
| SPY240930P00409000 | 2024-09-09 2:54PM EDT | 409.00 | 0.12 | 0.08 | 0.09 | 0.00 | - | 150 | 133 | 47.17% |
| SPY240930P00410000 | 2024-09-09 2:26PM EDT | 410.00 | 0.13 | 0.09 | 0.10 | 0.00 | - | 328 | 500 | 47.36% |
| SPY240930P00411000 | 2024-09-09 1:30PM EDT | 411.00 | 0.12 | 0.09 | 0.10 | 0.00 | - | 56 | 397 | 46.97% |
| SPY240930P00412000 | 2024-09-03 2:47PM EDT | 412.00 | 0.26 | 0.09 | 0.10 | 0.00 | - | 207 | 225 | 46.68% |
| SPY240930P00413000 | 2024-09-06 3:31PM EDT | 413.00 | 0.31 | 0.09 | 0.10 | 0.00 | - | 369 | 463 | 46.29% |
| SPY240930P00414000 | 2024-09-09 9:29AM EDT | 414.00 | 0.21 | 0.09 | 0.10 | 0.00 | - | 1 | 758 | 45.90% |
| SPY240930P00415000 | 2024-09-10 9:30AM EDT | 415.00 | 0.10 | 0.09 | 0.10 | -0.02 | -16.67% | 1 | 102,089 | 45.51% |
| SPY240930P00416000 | 2024-09-09 11:13AM EDT | 416.00 | 0.20 | 0.10 | 0.11 | 0.00 | - | 2 | 440 | 45.70% |
| SPY240930P00417000 | 2024-09-06 12:25PM EDT | 417.00 | 0.49 | 0.10 | 0.11 | 0.00 | - | 9 | 835 | 45.31% |
| SPY240930P00418000 | 2024-09-09 2:17PM EDT | 418.00 | 0.15 | 0.10 | 0.11 | 0.00 | - | 33 | 560 | 44.92% |
| SPY240930P00419000 | 2024-09-06 11:50AM EDT | 419.00 | 0.50 | 0.10 | 0.11 | 0.00 | - | 4 | 146 | 44.63% |
| SPY240930P00420000 | 2024-09-10 9:41AM EDT | 420.00 | 0.10 | 0.10 | 0.11 | -0.05 | -33.33% | 1 | 2,913 | 44.24% |
| SPY240930P00421000 | 2024-09-09 12:28PM EDT | 421.00 | 0.16 | 0.10 | 0.12 | 0.00 | - | 16 | 1,133 | 44.34% |
| SPY240930P00422000 | 2024-09-06 1:09PM EDT | 422.00 | 0.46 | 0.11 | 0.12 | 0.00 | - | 82 | 772 | 43.95% |
| SPY240930P00423000 | 2024-09-09 2:52PM EDT | 423.00 | 0.15 | 0.11 | 0.12 | 0.00 | - | 32 | 515 | 43.56% |
| SPY240930P00424000 | 2024-09-09 1:30PM EDT | 424.00 | 0.15 | 0.11 | 0.12 | 0.00 | - | 10 | 678 | 43.26% |
| SPY240930P00425000 | 2024-09-09 2:11PM EDT | 425.00 | 0.17 | 0.11 | 0.12 | 0.00 | - | 45 | 1,718 | 42.87% |
| SPY240930P00426000 | 2024-09-06 2:31PM EDT | 426.00 | 0.43 | 0.11 | 0.12 | 0.00 | - | 11 | 794 | 42.48% |
| SPY240930P00427000 | 2024-09-06 1:09PM EDT | 427.00 | 0.49 | 0.12 | 0.13 | 0.00 | - | 360 | 2,628 | 42.58% |
| SPY240930P00428000 | 2024-09-09 2:11PM EDT | 428.00 | 0.18 | 0.12 | 0.13 | 0.00 | - | 32 | 1,000 | 42.19% |
| SPY240930P00429000 | 2024-09-06 1:09PM EDT | 429.00 | 0.50 | 0.12 | 0.13 | 0.00 | - | 235 | 523 | 41.85% |
| SPY240930P00430000 | 2024-09-10 10:22AM EDT | 430.00 | 0.15 | 0.12 | 0.13 | -0.03 | -16.67% | 7 | 3,611 | 41.50% |
| SPY240930P00431000 | 2024-09-09 3:44PM EDT | 431.00 | 0.16 | 0.12 | 0.14 | 0.00 | - | 21 | 710 | 41.50% |
| SPY240930P00432000 | 2024-09-09 2:17PM EDT | 432.00 | 0.19 | 0.13 | 0.14 | 0.00 | - | 37 | 1,211 | 41.11% |
| SPY240930P00433000 | 2024-09-10 9:41AM EDT | 433.00 | 0.13 | 0.13 | 0.14 | -0.05 | -27.78% | 1 | 570 | 40.77% |
| SPY240930P00434000 | 2024-09-06 3:59PM EDT | 434.00 | 0.42 | 0.13 | 0.14 | 0.00 | - | 143 | 8,843 | 40.43% |
| SPY240930P00435000 | 2024-09-09 3:29PM EDT | 435.00 | 0.18 | 0.13 | 0.14 | 0.00 | - | 287 | 3,060 | 40.04% |
| SPY240930P00436000 | 2024-09-10 11:01AM EDT | 436.00 | 0.15 | 0.14 | 0.15 | -0.09 | -37.50% | 2 | 5,193 | 40.04% |
| SPY240930P00437000 | 2024-09-06 1:37PM EDT | 437.00 | 0.54 | 0.14 | 0.15 | 0.00 | - | 17 | 822 | 39.65% |
| SPY240930P00438000 | 2024-09-09 1:26PM EDT | 438.00 | 0.19 | 0.14 | 0.15 | 0.00 | - | 7 | 648 | 39.31% |
| SPY240930P00439000 | 2024-09-10 11:00AM EDT | 439.00 | 0.16 | 0.14 | 0.15 | -0.04 | -20.00% | 3 | 1,838 | 38.97% |
| SPY240930P00440000 | 2024-09-10 9:53AM EDT | 440.00 | 0.14 | 0.15 | 0.16 | -0.06 | -30.00% | 66 | 5,384 | 38.92% |
| SPY240930P00441000 | 2024-09-10 9:48AM EDT | 441.00 | 0.14 | 0.15 | 0.16 | -0.07 | -33.33% | 15 | 2,283 | 38.53% |
| SPY240930P00442000 | 2024-09-09 11:53AM EDT | 442.00 | 0.24 | 0.15 | 0.16 | 0.00 | - | 9 | 1,214 | 38.18% |
| SPY240930P00443000 | 2024-09-06 11:43AM EDT | 443.00 | 0.63 | 0.16 | 0.17 | 0.00 | - | 2 | 1,300 | 38.09% |
| SPY240930P00444000 | 2024-09-06 2:36PM EDT | 444.00 | 0.59 | 0.16 | 0.17 | 0.00 | - | 76 | 5,531 | 37.74% |
| SPY240930P00445000 | 2024-09-10 9:35AM EDT | 445.00 | 0.19 | 0.16 | 0.17 | -0.04 | -17.39% | 21 | 2,009 | 37.40% |
| SPY240930P00446000 | 2024-09-09 12:34PM EDT | 446.00 | 0.24 | 0.17 | 0.18 | 0.00 | - | 1 | 1,086 | 37.31% |
| SPY240930P00447000 | 2024-09-06 11:33AM EDT | 447.00 | 0.61 | 0.17 | 0.18 | 0.00 | - | 13 | 1,437 | 36.91% |
| SPY240930P00448000 | 2024-09-09 1:43PM EDT | 448.00 | 0.24 | 0.17 | 0.18 | 0.00 | - | 2 | 788 | 36.57% |
| SPY240930P00449000 | 2024-09-06 9:37AM EDT | 449.00 | 0.32 | 0.18 | 0.19 | 0.00 | - | 1 | 700 | 36.48% |
| SPY240930P00450000 | 2024-09-10 10:27AM EDT | 450.00 | 0.20 | 0.18 | 0.19 | -0.03 | -13.04% | 357 | 60,586 | 36.13% |
| SPY240930P00451000 | 2024-09-09 3:11PM EDT | 451.00 | 0.25 | 0.19 | 0.20 | 0.00 | - | 11 | 1,849 | 35.99% |
| SPY240930P00452000 | 2024-09-10 9:40AM EDT | 452.00 | 0.18 | 0.19 | 0.20 | -0.08 | -30.77% | 20 | 448 | 35.65% |
| SPY240930P00453000 | 2024-09-09 11:50AM EDT | 453.00 | 0.30 | 0.20 | 0.21 | 0.00 | - | 1 | 592 | 35.50% |
| SPY240930P00454000 | 2024-09-09 1:55PM EDT | 454.00 | 0.27 | 0.20 | 0.21 | 0.00 | - | 18 | 784 | 35.16% |
| SPY240930P00455000 | 2024-09-09 1:17PM EDT | 455.00 | 0.26 | 0.21 | 0.22 | 0.00 | - | 203 | 10,894 | 35.01% |
| SPY240930P00456000 | 2024-09-10 9:36AM EDT | 456.00 | 0.19 | 0.21 | 0.22 | -0.09 | -32.14% | 4 | 2,109 | 34.62% |
| SPY240930P00457000 | 2024-09-06 1:45PM EDT | 457.00 | 0.73 | 0.21 | 0.22 | 0.00 | - | 78 | 1,838 | 34.28% |
| SPY240930P00458000 | 2024-09-06 1:41PM EDT | 458.00 | 0.75 | 0.22 | 0.23 | 0.00 | - | 3 | 1,530 | 34.13% |
| SPY240930P00459000 | 2024-09-10 10:23AM EDT | 459.00 | 0.26 | 0.22 | 0.23 | -0.13 | -33.33% | 1 | 673 | 33.74% |
| SPY240930P00460000 | 2024-09-10 10:42AM EDT | 460.00 | 0.24 | 0.23 | 0.23 | -0.03 | -11.11% | 3 | 11,648 | 33.37% |
| SPY240930P00461000 | 2024-09-09 2:54PM EDT | 461.00 | 0.31 | 0.23 | 0.24 | 0.00 | - | 5 | 1,139 | 33.20% |
| SPY240930P00462000 | 2024-09-09 11:46AM EDT | 462.00 | 0.37 | 0.24 | 0.24 | 0.00 | - | 22 | 923 | 32.86% |
| SPY240930P00463000 | 2024-09-10 9:33AM EDT | 463.00 | 0.22 | 0.24 | 0.25 | -0.58 | -72.50% | 1 | 752 | 32.67% |
| SPY240930P00464000 | 2024-09-09 10:19AM EDT | 464.00 | 0.40 | 0.25 | 0.26 | 0.00 | - | 5 | 1,585 | 32.47% |
| SPY240930P00465000 | 2024-09-09 2:03PM EDT | 465.00 | 0.37 | 0.25 | 0.26 | 0.00 | - | 120 | 57,954 | 32.13% |
| SPY240930P00466000 | 2024-09-09 11:30AM EDT | 466.00 | 0.45 | 0.26 | 0.28 | 0.00 | - | 9 | 1,599 | 32.08% |
| SPY240930P00467000 | 2024-09-09 10:19AM EDT | 467.00 | 0.43 | 0.27 | 0.27 | 0.00 | - | 1 | 1,144 | 31.54% |
| SPY240930P00468000 | 2024-09-10 9:41AM EDT | 468.00 | 0.24 | 0.27 | 0.28 | -0.24 | -50.00% | 1 | 1,045 | 31.35% |
| SPY240930P00469000 | 2024-09-09 3:58PM EDT | 469.00 | 0.34 | 0.28 | 0.29 | 0.00 | - | 1 | 790 | 31.15% |
| SPY240930P00470000 | 2024-09-10 11:04AM EDT | 470.00 | 0.32 | 0.29 | 0.30 | -0.02 | -5.88% | 52 | 21,113 | 30.93% |
| SPY240930P00471000 | 2024-09-10 10:14AM EDT | 471.00 | 0.33 | 0.29 | 0.30 | -0.19 | -36.54% | 3 | 976 | 30.57% |
| SPY240930P00472000 | 2024-09-10 9:32AM EDT | 472.00 | 0.28 | 0.31 | 0.31 | -0.82 | -74.55% | 2 | 831 | 30.32% |
| SPY240930P00473000 | 2024-09-10 9:32AM EDT | 473.00 | 0.28 | 0.31 | 0.33 | -0.21 | -42.86% | 2 | 2,302 | 30.25% |
| SPY240930P00475000 | 2024-09-10 10:51AM EDT | 475.00 | 0.36 | 0.33 | 0.35 | -0.08 | -18.18% | 89 | 6,145 | 29.79% |
| SPY240930P00480000 | 2024-09-10 10:32AM EDT | 480.00 | 0.41 | 0.38 | 0.39 | -0.02 | -4.65% | 1,602 | 25,823 | 28.39% |
| SPY240930P00485000 | 2024-09-10 10:50AM EDT | 485.00 | 0.49 | 0.44 | 0.45 | -0.11 | -18.33% | 11 | 6,392 | 27.12% |
| SPY240930P00490000 | 2024-09-10 11:07AM EDT | 490.00 | 0.57 | 0.53 | 0.53 | -0.06 | -9.52% | 636 | 7,351 | 25.93% |
| SPY240930P00495000 | 2024-09-10 10:46AM EDT | 495.00 | 0.70 | 0.64 | 0.65 | -0.12 | -14.63% | 1,585 | 16,840 | 24.92% |
| SPY240930P00500000 | 2024-09-10 11:07AM EDT | 500.00 | 0.85 | 0.79 | 0.80 | -0.04 | -4.49% | 6,611 | 24,998 | 23.88% |
| SPY240930P00501000 | 2024-09-10 11:12AM EDT | 501.00 | 0.86 | 0.81 | 0.82 | -0.07 | -7.53% | 33 | 1,479 | 23.57% |
| SPY240930P00502000 | 2024-09-10 11:15AM EDT | 502.00 | 0.86 | 0.88 | 0.89 | -0.20 | -16.81% | 3 | 784 | 23.58% |
| SPY240930P00503000 | 2024-09-10 10:10AM EDT | 503.00 | 1.02 | 0.91 | 0.92 | -0.06 | -5.56% | 21 | 1,136 | 23.32% |
| SPY240930P00504000 | 2024-09-09 2:30PM EDT | 504.00 | 0.98 | 0.96 | 0.97 | -0.29 | -22.83% | 16 | 679 | 23.17% |
| SPY240930P00505000 | 2024-09-10 10:58AM EDT | 505.00 | 1.09 | 0.98 | 0.99 | -0.04 | -3.54% | 177 | 20,234 | 22.84% |
| SPY240930P00506000 | 2024-09-10 11:09AM EDT | 506.00 | 1.11 | 1.06 | 1.07 | -0.24 | -17.78% | 231 | 1,114 | 22.82% |
| SPY240930P00507000 | 2024-09-10 10:56AM EDT | 507.00 | 1.20 | 1.08 | 1.09 | -0.10 | -7.69% | 71 | 958 | 22.47% |
| SPY240930P00508000 | 2024-09-10 10:58AM EDT | 508.00 | 1.25 | 1.16 | 1.17 | -0.05 | -3.85% | 193 | 39,410 | 22.41% |
| SPY240930P00509000 | 2024-09-10 11:08AM EDT | 509.00 | 1.30 | 1.22 | 1.24 | -0.15 | -10.34% | 32 | 1,233 | 22.29% |
| SPY240930P00510000 | 2024-09-10 10:48AM EDT | 510.00 | 1.37 | 1.27 | 1.28 | -0.23 | -14.38% | 192 | 16,727 | 22.01% |
| SPY240930P00511000 | 2024-09-10 10:23AM EDT | 511.00 | 1.52 | 1.36 | 1.37 | -0.10 | -6.17% | 51 | 1,172 | 21.94% |
| SPY240930P00512000 | 2024-09-10 10:50AM EDT | 512.00 | 1.54 | 1.41 | 1.42 | -0.01 | -0.65% | 22 | 1,022 | 21.68% |
| SPY240930P00513000 | 2024-09-10 10:59AM EDT | 513.00 | 1.60 | 1.51 | 1.52 | -0.28 | -14.89% | 59 | 1,352 | 21.61% |
| SPY240930P00514000 | 2024-09-10 9:58AM EDT | 514.00 | 1.64 | 1.60 | 1.61 | -0.32 | -16.33% | 7 | 1,274 | 21.49% |
| SPY240930P00515000 | 2024-09-10 11:00AM EDT | 515.00 | 1.75 | 1.65 | 1.66 | -0.19 | -9.79% | 221 | 30,734 | 21.19% |
| SPY240930P00516000 | 2024-09-10 11:15AM EDT | 516.00 | 1.71 | 1.74 | 1.75 | -0.28 | -14.07% | 45 | 992 | 21.03% |
| SPY240930P00517000 | 2024-09-10 11:13AM EDT | 517.00 | 1.86 | 1.78 | 1.79 | -0.29 | -13.49% | 7 | 2,758 | 20.67% |
| SPY240930P00518000 | 2024-09-10 11:08AM EDT | 518.00 | 2.03 | 1.94 | 1.96 | -0.08 | -3.79% | 27 | 2,537 | 20.75% |
| SPY240930P00519000 | 2024-09-10 10:33AM EDT | 519.00 | 2.08 | 2.02 | 2.04 | -0.40 | -16.13% | 146 | 1,504 | 20.51% |
| SPY240930P00520000 | 2024-09-10 11:13AM EDT | 520.00 | 2.17 | 2.14 | 2.15 | -0.16 | -6.87% | 238 | 14,778 | 20.34% |
| SPY240930P00521000 | 2024-09-10 11:13AM EDT | 521.00 | 2.31 | 2.25 | 2.26 | -0.14 | -5.71% | 94 | 11,313 | 20.15% |
| SPY240930P00522000 | 2024-09-10 11:15AM EDT | 522.00 | 2.34 | 2.36 | 2.38 | -0.19 | -7.51% | 36 | 1,923 | 19.98% |
| SPY240930P00523000 | 2024-09-10 10:04AM EDT | 523.00 | 2.59 | 2.52 | 2.53 | -0.10 | -3.72% | 53 | 763 | 19.89% |
| SPY240930P00524000 | 2024-09-10 11:15AM EDT | 524.00 | 2.59 | 2.63 | 2.64 | -0.52 | -16.72% | 27 | 1,475 | 19.64% |
| SPY240930P00525000 | 2024-09-10 11:15AM EDT | 525.00 | 2.71 | 2.77 | 2.79 | -0.23 | -7.82% | 1,938 | 18,434 | 19.50% |
| SPY240930P00526000 | 2024-09-10 11:07AM EDT | 526.00 | 3.06 | 2.92 | 2.93 | -0.24 | -7.27% | 379 | 56,195 | 19.30% |
| SPY240930P00527000 | 2024-09-10 10:58AM EDT | 527.00 | 3.28 | 3.09 | 3.12 | -0.08 | -2.38% | 47 | 7,280 | 19.22% |
| SPY240930P00528000 | 2024-09-10 11:09AM EDT | 528.00 | 3.31 | 3.24 | 3.25 | -0.14 | -4.06% | 59 | 2,923 | 18.96% |
| SPY240930P00529000 | 2024-09-10 11:05AM EDT | 529.00 | 3.68 | 3.46 | 3.48 | -0.19 | -4.91% | 137 | 2,286 | 18.93% |
| SPY240930P00530000 | 2024-09-10 11:15AM EDT | 530.00 | 3.52 | 3.59 | 3.61 | -0.22 | -5.88% | 498 | 23,598 | 18.62% |
| SPY240930P00531000 | 2024-09-10 11:03AM EDT | 531.00 | 4.00 | 3.72 | 3.73 | -0.03 | -0.74% | 20 | 4,347 | 18.27% |
| SPY240930P00532000 | 2024-09-10 10:08AM EDT | 532.00 | 4.29 | 4.02 | 4.04 | +0.11 | +2.63% | 15 | 1,292 | 18.35% |
| SPY240930P00533000 | 2024-09-10 10:52AM EDT | 533.00 | 4.57 | 4.20 | 4.22 | +0.07 | +1.56% | 33 | 1,319 | 18.10% |
| SPY240930P00534000 | 2024-09-10 11:09AM EDT | 534.00 | 4.54 | 4.40 | 4.41 | -0.35 | -7.16% | 117 | 802 | 17.85% |
| SPY240930P00535000 | 2024-09-10 11:16AM EDT | 535.00 | 4.63 | 4.63 | 4.65 | -0.23 | -4.67% | 382 | 17,793 | 17.69% |
| SPY240930P00536000 | 2024-09-10 11:15AM EDT | 536.00 | 4.78 | 4.86 | 4.88 | -0.30 | -5.91% | 30 | 1,120 | 17.48% |
| SPY240930P00537000 | 2024-09-10 11:15AM EDT | 537.00 | 5.14 | 5.07 | 5.09 | -0.15 | -2.84% | 102 | 3,378 | 17.20% |
| SPY240930P00538000 | 2024-09-10 11:07AM EDT | 538.00 | 5.60 | 5.38 | 5.40 | +0.05 | +0.90% | 436 | 8,275 | 17.10% |
| SPY240930P00539000 | 2024-09-10 11:01AM EDT | 539.00 | 5.92 | 5.70 | 5.72 | 0.00 | - | 68 | 3,735 | 16.99% |
| SPY240930P00540000 | 2024-09-10 11:15AM EDT | 540.00 | 5.98 | 5.94 | 5.96 | -0.18 | -2.92% | 647 | 34,898 | 16.69% |
| SPY240930P00541000 | 2024-09-10 11:02AM EDT | 541.00 | 6.51 | 6.29 | 6.32 | -0.78 | -10.70% | 466 | 2,803 | 16.60% |
| SPY240930P00542000 | 2024-09-10 10:50AM EDT | 542.00 | 7.25 | 6.58 | 6.64 | +0.44 | +6.46% | 97 | 2,057 | 16.39% |
| SPY240930P00543000 | 2024-09-10 10:37AM EDT | 543.00 | 7.31 | 6.87 | 6.90 | +0.19 | +2.67% | 93 | 2,560 | 16.04% |
| SPY240930P00544000 | 2024-09-10 11:10AM EDT | 544.00 | 7.25 | 7.13 | 7.15 | -0.35 | -4.61% | 82 | 2,823 | 15.64% |
| SPY240930P00545000 | 2024-09-10 11:13AM EDT | 545.00 | 7.72 | 7.61 | 7.75 | -0.14 | -1.78% | 156 | 10,108 | 15.88% |
| SPY240930P00546000 | 2024-09-10 11:13AM EDT | 546.00 | 8.07 | 7.98 | 8.00 | -0.23 | -2.77% | 103 | 1,013 | 15.41% |
| SPY240930P00547000 | 2024-09-10 11:01AM EDT | 547.00 | 8.77 | 8.37 | 8.40 | -0.06 | -0.68% | 601 | 12,801 | 15.19% |
| SPY240930P00548000 | 2024-09-10 11:15AM EDT | 548.00 | 8.68 | 8.80 | 8.82 | -0.33 | -3.66% | 274 | 2,558 | 14.97% |
| SPY240930P00549000 | 2024-09-10 11:12AM EDT | 549.00 | 9.37 | 9.23 | 9.26 | -0.13 | -1.37% | 68 | 1,163 | 14.74% |
| SPY240930P00550000 | 2024-09-10 11:13AM EDT | 550.00 | 9.79 | 9.69 | 9.72 | -0.17 | -1.71% | 344 | 17,195 | 14.52% |
| SPY240930P00551000 | 2024-09-10 10:43AM EDT | 551.00 | 10.62 | 10.07 | 10.32 | -0.98 | -8.45% | 54 | 1,446 | 14.52% |
| SPY240930P00552000 | 2024-09-10 10:42AM EDT | 552.00 | 10.97 | 10.63 | 10.86 | -0.94 | -7.89% | 7 | 1,490 | 14.37% |
| SPY240930P00553000 | 2024-09-09 2:29PM EDT | 553.00 | 12.55 | 10.99 | 11.26 | 0.00 | - | 30 | 1,174 | 13.88% |
| SPY240930P00554000 | 2024-09-10 11:13AM EDT | 554.00 | 11.94 | 11.70 | 11.96 | -0.57 | -4.56% | 2 | 2,656 | 13.96% |
| SPY240930P00555000 | 2024-09-10 11:06AM EDT | 555.00 | 12.92 | 12.30 | 12.60 | +0.27 | +2.13% | 132 | 4,805 | 13.87% |
| SPY240930P00556000 | 2024-09-10 10:50AM EDT | 556.00 | 13.52 | 12.58 | 13.00 | -0.37 | -2.66% | 16 | 1,282 | 13.20% |
| SPY240930P00557000 | 2024-09-10 9:57AM EDT | 557.00 | 12.74 | 13.26 | 13.62 | -1.16 | -8.35% | 4 | 2,800 | 12.95% |
| SPY240930P00558000 | 2024-09-10 10:47AM EDT | 558.00 | 15.00 | 14.09 | 14.51 | +0.35 | +2.39% | 2 | 1,421 | 13.28% |
| SPY240930P00559000 | 2024-09-10 10:06AM EDT | 559.00 | 14.85 | 14.74 | 15.09 | -1.75 | -10.54% | 1 | 1,587 | 12.82% |
| SPY240930P00560000 | 2024-09-10 9:49AM EDT | 560.00 | 14.88 | 15.26 | 15.65 | -1.69 | -10.20% | 1 | 4,837 | 12.20% |
| SPY240930P00561000 | 2024-09-10 9:49AM EDT | 561.00 | 15.57 | 16.23 | 16.66 | -0.53 | -3.29% | 1 | 1,379 | 12.75% |
| SPY240930P00562000 | 2024-09-10 10:17AM EDT | 562.00 | 18.02 | 16.79 | 17.35 | -0.53 | -2.86% | 4 | 2,209 | 12.35% |
| SPY240930P00563000 | 2024-09-09 2:11PM EDT | 563.00 | 18.76 | 17.64 | 18.15 | -0.63 | -3.25% | 1 | 988 | 12.21% |
| SPY240930P00564000 | 2024-09-09 1:31PM EDT | 564.00 | 18.86 | 18.19 | 18.73 | 0.00 | - | 20 | 1,068 | 11.19% |
| SPY240930P00565000 | 2024-09-09 3:54PM EDT | 565.00 | 21.18 | 19.09 | 19.57 | 0.00 | - | 31 | 1,392 | 10.96% |
| SPY240930P00566000 | 2024-09-06 3:13PM EDT | 566.00 | 26.07 | 19.84 | 20.61 | 0.00 | - | 34 | 339 | 11.55% |
| SPY240930P00567000 | 2024-09-06 11:00AM EDT | 567.00 | 25.16 | 20.79 | 21.27 | 0.00 | - | 3 | 104 | 10.23% |
| SPY240930P00568000 | 2024-09-09 10:50AM EDT | 568.00 | 24.81 | 21.66 | 22.40 | 0.00 | - | 2 | 27 | 11.34% |
| SPY240930P00569000 | 2024-09-09 3:54PM EDT | 569.00 | 24.69 | 22.88 | 23.34 | 0.00 | - | 4 | 33 | 11.39% |
| SPY240930P00570000 | 2024-09-10 10:36AM EDT | 570.00 | 24.21 | 23.79 | 24.26 | -2.10 | -7.98% | 2 | 94 | 11.27% |
| SPY240930P00571000 | 2024-09-06 3:29PM EDT | 571.00 | 30.30 | 24.74 | 25.20 | 0.00 | - | 3 | 5 | 11.21% |
| SPY240930P00572000 | 2024-09-04 9:48AM EDT | 572.00 | 21.48 | 25.68 | 26.14 | 0.00 | - | 1 | 17 | 11.07% |
| SPY240930P00573000 | 2024-09-09 1:45PM EDT | 573.00 | 27.85 | 26.64 | 27.10 | 0.00 | - | 10 | 13 | 11.04% |
| SPY240930P00574000 | 2024-09-09 9:31AM EDT | 574.00 | 30.00 | 27.51 | 28.28 | 0.00 | - | 1 | 4 | 12.83% |
| SPY240930P00575000 | 2024-09-06 1:00PM EDT | 575.00 | 35.60 | 28.02 | 28.90 | 0.00 | - | 15 | 23 | 7.03% |
| SPY240930P00576000 | 2024-09-05 10:47AM EDT | 576.00 | 25.50 | 29.35 | 30.15 | 0.00 | - | 5 | 4 | 12.50% |
| SPY240930P00577000 | 2024-09-03 12:51PM EDT | 577.00 | 22.64 | 30.21 | 30.78 | 0.00 | - | 2 | 31 | 0.00% |
| SPY240930P00578000 | 2024-09-03 12:05PM EDT | 578.00 | 22.50 | 31.28 | 32.16 | 0.00 | - | 5 | 15 | 13.25% |
| SPY240930P00579000 | 2024-09-06 2:21PM EDT | 579.00 | 40.05 | 32.35 | 33.24 | 0.00 | - | 2 | 10 | 14.26% |
| SPY240930P00580000 | 2024-09-06 3:04PM EDT | 580.00 | 39.58 | 33.31 | 34.15 | 0.00 | - | 6 | 28 | 13.79% |
| SPY240930P00581000 | 2024-08-30 4:13PM EDT | 581.00 | 18.61 | 34.26 | 35.15 | 0.00 | - | 4 | 10 | 14.11% |
| SPY240930P00582000 | 2024-09-06 2:37PM EDT | 582.00 | 42.86 | 35.25 | 36.13 | 0.00 | - | 4 | 17 | 14.23% |
| SPY240930P00583000 | 2024-09-05 2:00PM EDT | 583.00 | 32.50 | 36.29 | 37.14 | 0.00 | - | - | 1 | 14.65% |
| SPY240930P00584000 | 2024-09-09 12:46PM EDT | 584.00 | 37.00 | 37.32 | 38.12 | 0.00 | - | 1 | 2 | 14.75% |
| SPY240930P00585000 | 2024-09-04 12:53PM EDT | 585.00 | 33.00 | 37.91 | 38.71 | 0.00 | - | 2 | 4 | 0.00% |
| SPY240930P00590000 | 2024-08-28 11:18AM EDT | 590.00 | 32.00 | 43.23 | 44.11 | 0.00 | - | 1 | 2 | 16.48% |
| SPY240930P00595000 | 2024-08-12 3:55PM EDT | 595.00 | 62.59 | 48.24 | 49.09 | 0.00 | - | 1 | 0 | 17.68% |
| SPY240930P00600000 | 2024-08-27 9:57AM EDT | 600.00 | 40.35 | 53.11 | 53.75 | 0.00 | - | 1 | 0 | 0.00% |
| SPY240930P00605000 | 2024-09-03 11:21AM EDT | 605.00 | 48.77 | 57.85 | 58.74 | 0.00 | - | 10 | 0 | 0.00% |
| SPY240930P00610000 | 2024-09-03 11:21AM EDT | 610.00 | 53.75 | 62.82 | 63.68 | 0.00 | - | 10 | 0 | 0.00% |
| SPY240930P00620000 | 2024-09-05 10:57AM EDT | 620.00 | 69.30 | 73.08 | 73.91 | 0.00 | - | - | 2 | 18.16% |
| SPY240930P00635000 | 2024-08-30 1:50PM EDT | 635.00 | 76.00 | 88.12 | 89.03 | 0.00 | - | 4 | 0 | 27.15% |
| SPY240930P00650000 | 2024-04-26 3:23PM EDT | 650.00 | 140.62 | 120.05 | 121.06 | 0.00 | - | 2 | 0 | 93.46% |
| SPY240930P00655000 | 2024-09-06 9:32AM EDT | 655.00 | 104.70 | 108.08 | 108.97 | 0.00 | - | 2 | 2 | 29.79% |
