Marchés français ouverture 4 h 12 min

SPDR S&P 500 ETF Trust (SPY)

NYSEArca - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
541,23-12,55 (-2,27 %)
À la clôture : 04:00PM EDT
542,48 +1,25 (+0,23 %)
Échanges après Bourse : 07:59PM EDT
Dans le cours
Afficher:ListeÀ cheval
Options d’achatpour18 octobre 2024
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
SPY241018C002650002024-07-24 9:55AM EDT265.00284.74279.36280.57-7.43-2.54%15591.30%
SPY241018C002700002024-06-25 3:44PM EDT270.00278.71274.40275.570.00-25389.31%
SPY241018C002750002024-06-28 12:00PM EDT275.00276.53269.47270.630.00-210287.58%
SPY241018C002800002024-07-16 12:39PM EDT280.00286.09264.51265.680.00-15685.77%
SPY241018C002850002024-06-18 3:53PM EDT285.00266.30271.39272.580.00--50121.28%
SPY241018C002900002024-07-23 2:00PM EDT290.00268.34254.57255.800.00-25682.23%
SPY241018C002950002024-06-18 12:12PM EDT295.00255.97260.90262.070.00--2114.87%
SPY241018C003000002024-07-10 11:38AM EDT300.00261.42244.69245.920.00-220278.92%
SPY241018C003050002024-06-25 4:01PM EDT305.00244.29239.82240.980.00-4777.43%
SPY241018C003100002024-06-24 12:26PM EDT310.00240.84234.84236.050.00-45175.76%
SPY241018C003150002024-05-24 11:57AM EDT315.00218.91234.39235.660.00-4388.89%
SPY241018C003300002024-05-17 2:14PM EDT330.00203.05215.65216.930.00-1171.58%
SPY241018C003340002024-07-05 1:01PM EDT334.00223.82211.28212.420.00-2168.63%
SPY241018C003400002024-06-20 1:49PM EDT340.00210.58212.08212.830.00-2284.68%
SPY241018C003410002024-06-24 9:45AM EDT341.00208.51207.60208.660.00--176.01%
SPY241018C003500002024-07-11 9:42AM EDT350.00215.71195.59196.700.00-2164.09%
SPY241018C003550002024-05-09 2:44PM EDT355.00170.96183.00183.990.00-210.00%
SPY241018C003570002024-07-01 10:46AM EDT357.00191.63188.71189.830.00--062.10%
SPY241018C003600002024-06-28 12:27PM EDT360.00192.31185.78186.890.00-5661.29%
SPY241018C003620002024-06-17 3:54PM EDT362.00189.77199.00200.020.00--293.33%
SPY241018C003630002024-07-01 10:45AM EDT363.00185.79182.85183.940.00-2360.47%
SPY241018C003640002024-06-18 12:20PM EDT364.00188.19192.68193.650.00--184.50%
SPY241018C003650002024-06-18 12:19PM EDT365.00187.19191.83192.780.00-22284.34%
SPY241018C003660002024-06-14 11:27AM EDT366.00180.09197.80199.010.00--196.51%
SPY241018C003700002024-07-12 3:39PM EDT370.00196.04175.98177.080.00-128358.53%
SPY241018C003720002024-06-05 3:36PM EDT372.00167.31186.83188.090.00-2285.29%
SPY241018C003730002024-06-14 2:20PM EDT373.00173.56190.93192.110.00--1993.49%
SPY241018C003750002024-06-14 1:54PM EDT375.00171.97188.97190.140.00-261392.63%
SPY241018C003760002024-06-14 11:35AM EDT376.00170.52187.99189.170.00--092.22%
SPY241018C003770002024-06-14 11:29AM EDT377.00169.32187.01188.200.00--991.81%
SPY241018C003780002024-06-14 2:19PM EDT378.00168.75186.03187.220.00--991.39%
SPY241018C003800002024-07-10 11:55AM EDT380.00182.80166.20167.280.00-404255.84%
SPY241018C003820002024-06-24 11:22AM EDT382.00170.85166.61167.490.00--160.88%
SPY241018C003900002024-07-24 10:27AM EDT390.00160.32156.44157.47-2.33-1.43%15153.16%
SPY241018C003920002024-07-11 3:47PM EDT392.00169.57154.47155.520.00--152.61%
SPY241018C003950002024-07-01 11:19AM EDT395.00154.88151.54152.590.00--151.83%
SPY241018C004000002024-07-22 1:16PM EDT400.00158.94146.68147.730.00-11850.56%
SPY241018C004030002024-06-27 11:08AM EDT403.00149.38143.74144.770.00--050.92%
SPY241018C004050002024-07-19 4:00PM EDT405.00149.72141.79142.820.00-5550.38%
SPY241018C004080002024-06-25 9:57AM EDT408.00142.48138.87139.900.00--049.59%
SPY241018C004100002024-07-03 9:53AM EDT410.00145.48136.92137.960.00--149.08%
SPY241018C004140002024-05-07 12:05PM EDT414.00113.03126.68127.600.00--125.99%
SPY241018C004150002024-06-13 10:06AM EDT415.00133.25149.82150.920.00-2176.31%
SPY241018C004160002024-06-20 10:54AM EDT416.00138.85137.75138.410.00--258.57%
SPY241018C004170002024-05-06 11:04AM EDT417.00106.34123.95124.830.00--127.37%
SPY241018C004200002024-07-24 2:37PM EDT420.00128.90127.21128.25-18.40-12.49%3246.48%
SPY241018C004240002024-06-17 2:34PM EDT424.00130.39138.37139.270.00-21168.90%
SPY241018C004250002024-07-15 2:07PM EDT425.00141.74122.36123.380.00-51245.15%
SPY241018C004300002024-07-12 10:06AM EDT430.00134.82117.51118.540.00-32243.87%
SPY241018C004350002024-06-10 10:15AM EDT435.00105.72127.83128.820.00-2865.12%
SPY241018C004360002024-06-14 12:12PM EDT436.00112.70129.33130.380.00-1068.13%
SPY241018C004400002024-07-17 3:37PM EDT440.00123.87107.85108.870.00-2641.31%
SPY241018C004410002024-07-17 12:13PM EDT441.00122.55106.89107.910.00--141.06%
SPY241018C004420002024-06-21 12:47PM EDT442.00111.34112.51113.150.00-2050.35%
SPY241018C004430002024-07-17 9:54AM EDT443.00123.35104.96105.950.00--640.50%
SPY241018C004440002024-07-03 11:28AM EDT444.00113.20104.00104.990.00-101140.25%
SPY241018C004450002024-07-24 4:13PM EDT445.00103.56103.04104.03-11.74-10.18%202740.00%
SPY241018C004500002024-07-24 10:21AM EDT450.00102.0198.2499.25-16.16-13.68%211038.79%
SPY241018C004550002024-07-24 4:13PM EDT455.0093.9493.4694.46-10.95-10.44%203037.54%
SPY241018C004600002024-07-22 9:56AM EDT460.00100.0088.7089.690.00-47536.31%
SPY241018C004650002024-07-18 1:20PM EDT465.0096.5083.9684.940.00-13435.09%
SPY241018C004700002024-07-24 11:22AM EDT470.0081.6779.2580.21-6.61-7.49%256333.88%
SPY241018C004750002024-07-24 10:48AM EDT475.0077.5174.5675.52-8.88-10.28%313432.70%
SPY241018C004800002024-07-24 12:18PM EDT480.0072.0769.9170.86-9.88-12.06%288531.53%
SPY241018C004850002024-07-24 3:07PM EDT485.0065.6865.3066.23-6.32-8.78%1010130.37%
SPY241018C004900002024-07-23 4:03PM EDT490.0071.3560.7361.540.00-163229.09%
SPY241018C004950002024-07-23 10:47AM EDT495.0067.8056.2257.130.00-15928.13%
SPY241018C005000002024-07-24 3:52PM EDT500.0051.4651.7752.67-10.58-17.05%1643127.04%
SPY241018C005050002024-07-24 3:59PM EDT505.0047.6247.4048.28-9.48-16.60%122525.97%
SPY241018C005100002024-07-24 3:47PM EDT510.0043.0943.1143.97-11.62-21.24%195324.92%
SPY241018C005150002024-07-24 11:54AM EDT515.0041.1038.9139.75-8.24-16.70%82,06623.90%
SPY241018C005200002024-07-24 4:10PM EDT520.0035.5434.8335.63-9.51-21.11%232,63322.88%
SPY241018C005250002024-07-24 1:41PM EDT525.0032.9630.8731.67-7.24-18.01%96,06121.93%
SPY241018C005260002024-07-24 12:20PM EDT526.0031.9830.0930.89-3.66-10.27%29721.74%
SPY241018C005280002024-07-24 9:47AM EDT528.0032.5028.5629.230.00-1021.24%
SPY241018C005290002024-07-12 10:31AM EDT529.0041.7027.8028.470.00--221.05%
SPY241018C005300002024-07-24 2:51PM EDT530.0027.3727.0527.84-9.03-24.81%2711,04120.99%
SPY241018C005310002024-07-24 2:54PM EDT531.0026.5826.3126.98-9.89-27.12%6820.69%
SPY241018C005320002024-07-24 4:09PM EDT532.0025.8325.9926.09-1.09-4.05%7020.36%
SPY241018C005330002024-07-24 2:05PM EDT533.0026.0425.2525.36-6.88-20.90%71120.18%
SPY241018C005340002024-07-24 3:59PM EDT534.0024.0424.5324.62-8.00-24.97%29319.99%
SPY241018C005350002024-07-24 3:59PM EDT535.0023.3723.8223.92-8.64-26.99%521,53919.82%
SPY241018C005360002024-07-24 12:20PM EDT536.0024.3923.1123.21-6.20-20.27%3419.64%
SPY241018C005370002024-07-24 1:44PM EDT537.0023.8622.4122.49-6.14-20.47%21919.45%
SPY241018C005380002024-07-24 3:30PM EDT538.0021.2021.7221.80-5.04-19.21%2819.28%
SPY241018C005390002024-07-24 3:58PM EDT539.0020.3921.0321.12-5.66-21.73%59619.11%
SPY241018C005400002024-07-24 4:10PM EDT540.0020.3220.3620.44-8.03-28.32%4042,58718.93%
SPY241018C005410002024-07-24 3:55PM EDT541.0018.7919.6919.78-6.53-25.79%142218.77%
SPY241018C005420002024-07-24 3:58PM EDT542.0018.4019.0419.12-8.50-31.60%3121718.60%
SPY241018C005430002024-07-24 3:55PM EDT543.0017.5518.3918.48-7.95-31.18%1313718.43%
SPY241018C005440002024-07-24 3:51PM EDT544.0017.2717.7617.80-7.44-30.11%603518.23%
SPY241018C005450002024-07-24 4:13PM EDT545.0017.1117.1317.21-7.16-29.50%3753,38318.10%
SPY241018C005460002024-07-24 3:52PM EDT546.0015.8716.5116.60-7.13-31.00%20129317.94%
SPY241018C005470002024-07-24 3:31PM EDT547.0015.4115.9115.99-7.55-32.88%27210517.78%
SPY241018C005480002024-07-24 3:54PM EDT548.0014.4415.3115.40-7.19-33.24%12619117.63%
SPY241018C005490002024-07-24 3:54PM EDT549.0013.9714.7314.81-7.36-34.51%21735817.46%
SPY241018C005500002024-07-24 4:13PM EDT550.0014.1114.1614.24-5.85-29.31%1,0703,34317.31%
SPY241018C005510002024-07-24 4:13PM EDT551.0013.5613.6013.68-5.95-30.50%34733317.16%
SPY241018C005520002024-07-24 3:55PM EDT552.0012.3813.0513.13-6.08-32.94%2125,27817.01%
SPY241018C005530002024-07-24 4:04PM EDT553.0012.1712.5112.60-5.95-32.84%15330316.87%
SPY241018C005540002024-07-24 3:53PM EDT554.0011.5811.9912.06-6.42-35.67%1331,24816.71%
SPY241018C005550002024-07-24 4:13PM EDT555.0011.4611.4811.55-5.02-30.46%5163,40616.57%
SPY241018C005560002024-07-24 3:55PM EDT556.0010.3710.9811.05-6.23-37.53%17054616.43%
SPY241018C005570002024-07-24 3:55PM EDT557.009.8210.5010.57-6.78-40.84%47636916.29%
SPY241018C005580002024-07-24 4:00PM EDT558.009.7510.0210.10-5.88-37.62%68151916.16%
SPY241018C005590002024-07-24 3:51PM EDT559.009.209.579.64-5.58-37.75%2371,10016.03%
SPY241018C005600002024-07-24 4:07PM EDT560.008.989.129.19-4.57-33.73%5638,35315.89%
SPY241018C005610002024-07-24 4:04PM EDT561.008.438.698.77-5.11-37.74%27673115.78%
SPY241018C005620002024-07-24 4:00PM EDT562.008.038.278.34-5.10-38.84%1573,40315.65%
SPY241018C005630002024-07-24 3:15PM EDT563.007.677.877.94-4.90-38.98%26659315.53%
SPY241018C005640002024-07-24 4:07PM EDT564.007.357.487.55-4.60-38.49%9950215.42%
SPY241018C005650002024-07-24 4:10PM EDT565.007.067.107.17-3.81-35.05%3758,02015.30%
SPY241018C005660002024-07-24 3:54PM EDT566.006.356.746.81-4.61-42.06%23528215.19%
SPY241018C005670002024-07-24 3:56PM EDT567.006.076.396.46-4.87-44.52%37217715.09%
SPY241018C005680002024-07-24 4:10PM EDT568.006.006.066.12-3.92-39.52%51117214.98%
SPY241018C005690002024-07-24 3:56PM EDT569.005.465.735.80-4.04-42.53%20531514.88%
SPY241018C005700002024-07-24 4:00PM EDT570.005.305.435.49-3.15-37.28%5924,20214.78%
SPY241018C005710002024-07-24 3:56PM EDT571.004.905.135.20-3.64-42.62%27424514.70%
SPY241018C005720002024-07-24 3:56PM EDT572.004.634.854.91-3.50-43.05%74631414.60%
SPY241018C005730002024-07-24 3:42PM EDT573.004.524.584.64-2.88-38.92%1021,01314.52%
SPY241018C005740002024-07-24 3:08PM EDT574.004.144.324.38-3.04-42.34%6312714.43%
SPY241018C005750002024-07-24 3:56PM EDT575.003.894.084.14-3.13-44.59%5174,50114.36%
SPY241018C005760002024-07-24 4:06PM EDT576.003.763.843.90-2.74-42.15%2294714.28%
SPY241018C005770002024-07-24 2:46PM EDT577.003.623.623.68-2.61-41.89%21484914.21%
SPY241018C005780002024-07-24 2:10PM EDT578.003.563.413.47-2.33-39.56%1,0551,59214.15%
SPY241018C005790002024-07-24 3:50PM EDT579.003.163.213.26-2.41-43.27%1791,31814.07%
SPY241018C005800002024-07-24 4:14PM EDT580.003.023.023.07-1.84-37.86%6869,38314.01%
SPY241018C005850002024-07-24 3:59PM EDT585.002.152.202.25-1.60-42.67%1,39314,62013.73%
SPY241018C005900002024-07-24 4:09PM EDT590.001.581.591.64-1.06-40.15%7255,59613.53%
SPY241018C005950002024-07-24 3:55PM EDT595.001.081.141.18-1.03-48.82%6092,91213.36%
SPY241018C006000002024-07-24 3:51PM EDT600.000.780.820.85-0.57-42.22%2,1734,98513.26%
SPY241018C006050002024-07-24 3:58PM EDT605.000.570.580.61-0.44-43.56%2077,13113.20%
SPY241018C006100002024-07-24 3:58PM EDT610.000.420.410.44-0.26-38.24%4513,42713.18%
SPY241018C006150002024-07-24 3:17PM EDT615.000.300.300.32-0.21-41.18%4182,12613.21%
SPY241018C006200002024-07-24 4:09PM EDT620.000.230.220.24-0.14-37.84%342,18913.31%
SPY241018C006250002024-07-24 3:35PM EDT625.000.180.170.19-0.11-37.93%1712,05413.51%
SPY241018C006300002024-07-24 3:58PM EDT630.000.130.130.15-0.09-40.91%11,71313.72%
SPY241018C006350002024-07-24 3:58PM EDT635.000.110.100.12-0.06-35.29%3031,28613.92%
SPY241018C006400002024-07-24 3:50PM EDT640.000.100.080.10-0.04-28.57%290114.21%
SPY241018C006450002024-07-24 3:50PM EDT645.000.080.070.09-0.03-27.27%20343514.60%
SPY241018C006500002024-07-24 3:40PM EDT650.000.080.060.08-0.01-11.11%2,3373,59714.94%
SPY241018C006550002024-07-23 9:32AM EDT655.000.070.050.070.00-41,13015.28%
SPY241018C006600002024-07-24 2:14PM EDT660.000.060.040.06-0.01-14.29%79561215.53%
SPY241018C006650002024-07-24 12:53PM EDT665.000.060.040.06-0.01-14.29%323316.07%
SPY241018C006700002024-07-24 2:12PM EDT670.000.050.030.05-0.02-28.57%181,22216.26%
SPY241018C006750002024-07-16 10:09AM EDT675.000.070.030.050.00-22516.80%
SPY241018C006800002024-07-24 3:25PM EDT680.000.050.020.04+0.01+25.00%1,51198416.90%
Options de ventepour18 octobre 2024
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
SPY241018P002650002024-07-24 3:42PM EDT265.000.120.110.13+0.03+33.33%901,59155.18%
SPY241018P002700002024-07-24 2:23PM EDT270.000.120.120.14+0.03+33.33%31,58654.30%
SPY241018P002750002024-07-24 3:23PM EDT275.000.130.130.15+0.04+44.44%3041,51753.42%
SPY241018P002800002024-07-24 3:06PM EDT280.000.150.150.16+0.05+50.00%11,46752.64%
SPY241018P002850002024-07-24 2:43PM EDT285.000.150.160.17+0.05+50.00%1095351.71%
SPY241018P002900002024-07-17 9:42AM EDT290.000.110.170.190.00-4596050.88%
SPY241018P002950002024-07-23 3:28PM EDT295.000.100.190.200.00-555950.05%
SPY241018P003000002024-07-24 4:09PM EDT300.000.210.200.22+0.10+90.91%2256049.46%
SPY241018P003050002024-07-24 11:24AM EDT305.000.180.220.24+0.02+12.50%25025,07848.68%
SPY241018P003100002024-07-24 3:23PM EDT310.000.230.240.26+0.08+53.33%28812,11047.90%
SPY241018P003150002024-07-23 12:44PM EDT315.000.150.260.280.00-1041347.07%
SPY241018P003200002024-07-24 4:03PM EDT320.000.290.280.30+0.13+81.25%4331446.22%
SPY241018P003240002024-07-22 1:25PM EDT324.000.190.300.320.00-1514645.61%
SPY241018P003250002024-07-11 3:21PM EDT325.000.180.310.320.00-50367345.36%
SPY241018P003260002024-07-17 11:14AM EDT326.000.200.310.330.00-346645.26%
SPY241018P003270002024-07-22 10:44AM EDT327.000.210.310.330.00-110545.02%
SPY241018P003280002024-07-15 10:55AM EDT328.000.160.320.340.00-65844.97%
SPY241018P003290002024-07-15 11:31AM EDT329.000.160.320.340.00-10514444.73%
SPY241018P003300002024-07-24 3:28PM EDT330.000.320.330.35+0.08+33.33%31523544.63%
SPY241018P003310002024-07-15 3:45PM EDT331.000.180.340.350.00-7010844.39%
SPY241018P003320002024-07-23 10:05AM EDT332.000.200.340.360.00-71744.31%
SPY241018P003330002024-07-24 10:05AM EDT333.000.250.350.36+0.06+31.58%2002544.07%
SPY241018P003340002024-07-24 10:05AM EDT334.000.260.350.37+0.07+36.84%10012243.97%
SPY241018P003350002024-07-24 3:51PM EDT335.000.360.360.38+0.18+100.00%218743.90%
SPY241018P003360002024-07-24 3:53PM EDT336.000.370.360.38+0.19+105.56%321043.65%
SPY241018P003370002024-07-15 12:51PM EDT337.000.190.370.390.00-11043.56%
SPY241018P003380002024-07-10 11:31AM EDT338.000.200.370.390.00--643.31%
SPY241018P003390002024-07-15 11:51AM EDT339.000.190.380.400.00-6943.21%
SPY241018P003400002024-07-24 3:54PM EDT340.000.400.390.41+0.20+100.00%1713143.12%
SPY241018P003410002024-07-15 1:11PM EDT341.000.200.390.410.00-5642.87%
SPY241018P003420002024-07-15 11:41AM EDT342.000.190.400.420.00-10511142.75%
SPY241018P003430002024-07-10 1:48PM EDT343.000.210.400.420.00-3642.51%
SPY241018P003440002024-07-15 4:00PM EDT344.000.220.410.430.00-233142.41%
SPY241018P003450002024-07-23 9:39AM EDT345.000.260.420.440.00-213242.29%
SPY241018P003460002024-07-15 3:42PM EDT346.000.220.420.440.00-316142.07%
SPY241018P003470002024-07-24 3:50PM EDT347.000.420.430.45+0.20+90.91%316441.94%
SPY241018P003480002024-07-24 3:52PM EDT348.000.440.440.45+0.23+109.52%2741.70%
SPY241018P003490002024-07-12 1:50PM EDT349.000.210.440.460.00-41241.58%
SPY241018P003500002024-07-24 3:58PM EDT350.000.470.450.47+0.21+80.77%662,20141.48%
SPY241018P003510002024-07-15 10:40AM EDT351.000.220.450.470.00-2541.24%
SPY241018P003520002024-07-02 10:10AM EDT352.000.300.460.480.00--141.11%
SPY241018P003530002024-07-15 1:30PM EDT353.000.240.470.490.00-153640.99%
SPY241018P003550002024-06-14 11:24AM EDT355.000.490.230.250.00-231237.01%
SPY241018P003560002024-07-24 3:52PM EDT356.000.490.490.51+0.24+96.00%1218040.50%
SPY241018P003570002024-07-24 3:52PM EDT357.000.500.500.52+0.24+92.31%563140.38%
SPY241018P003580002024-07-16 3:07PM EDT358.000.260.500.520.00-32940.14%
SPY241018P003590002024-07-24 3:52PM EDT359.000.510.510.53+0.01+2.00%911639.99%
SPY241018P003600002024-07-24 3:48PM EDT360.000.510.520.54+0.21+70.00%10645339.87%
SPY241018P003610002024-06-14 12:33PM EDT361.000.530.250.270.00-1336.04%
SPY241018P003620002024-07-15 1:31PM EDT362.000.270.530.550.00-22339.50%
SPY241018P003630002024-07-24 11:59AM EDT363.000.450.540.56+0.11+32.35%43139.36%
SPY241018P003640002024-07-24 3:51PM EDT364.000.550.550.57+0.19+52.78%810239.23%
SPY241018P003650002024-07-24 3:52PM EDT365.000.560.550.57+0.21+60.00%180538.99%
SPY241018P003660002024-07-18 1:13PM EDT366.000.410.560.580.00-228038.84%
SPY241018P003670002024-07-22 11:22AM EDT367.000.390.570.590.00-21038.71%
SPY241018P003680002024-07-23 10:22AM EDT368.000.330.580.600.00-165638.57%
SPY241018P003690002024-06-28 10:29AM EDT369.000.410.590.610.00-1016438.43%
SPY241018P003700002024-07-24 3:07PM EDT370.000.570.590.61+0.16+39.02%1573238.18%
SPY241018P003710002024-07-19 3:32PM EDT371.000.520.600.620.00-721138.04%
SPY241018P003720002024-07-19 2:39PM EDT372.000.560.610.630.00-132237.89%
SPY241018P003730002024-07-24 3:52PM EDT373.000.620.620.64+0.07+12.73%9937.74%
SPY241018P003740002024-07-24 3:51PM EDT374.000.630.630.650.00-7037.60%
SPY241018P003750002024-07-24 3:51PM EDT375.000.640.640.66+0.06+10.34%1053737.45%
SPY241018P003760002024-07-24 3:52PM EDT376.000.650.640.66+0.07+12.07%758937.22%
SPY241018P003770002024-07-18 9:48AM EDT377.000.370.650.670.00-115737.06%
SPY241018P003780002024-07-18 1:07PM EDT378.000.500.660.680.00-315436.91%
SPY241018P003790002024-07-24 12:06PM EDT379.000.580.670.690.00-463936.77%
SPY241018P003800002024-07-24 3:20PM EDT380.000.660.680.70+0.28+73.68%1315036.61%
SPY241018P003810002024-07-24 11:59AM EDT381.000.580.690.71-0.04-6.45%12,15036.45%
SPY241018P003820002024-07-10 12:23PM EDT382.000.350.700.720.00-527036.30%
SPY241018P003830002024-07-19 2:40PM EDT383.000.640.710.730.00-216736.15%
SPY241018P003840002024-07-24 3:18PM EDT384.000.690.720.74+0.19+38.00%244335.99%
SPY241018P003850002024-07-24 11:56AM EDT385.000.610.720.75+0.15+32.61%89435.83%
SPY241018P003860002024-07-24 12:31PM EDT386.000.640.730.76+0.21+48.84%116635.67%
SPY241018P003870002024-07-24 11:58AM EDT387.000.630.740.77+0.07+12.50%224635.50%
SPY241018P003880002024-07-24 9:50AM EDT388.000.540.750.78+0.09+20.00%219435.34%
SPY241018P003890002024-07-19 2:44PM EDT389.000.700.760.790.00-11,49435.18%
SPY241018P003900002024-07-24 3:55PM EDT390.000.810.770.80+0.34+72.34%1,2656,51135.01%
SPY241018P003910002024-07-24 9:51AM EDT391.000.570.780.81-0.15-20.83%258634.85%
SPY241018P003920002024-07-24 12:50PM EDT392.000.710.790.82+0.18+33.96%711,75734.69%
SPY241018P003930002024-07-15 3:36PM EDT393.000.400.800.830.00-51,28434.52%
SPY241018P003940002024-07-22 2:42PM EDT394.000.510.820.840.00-46834.35%
SPY241018P003950002024-07-24 12:07PM EDT395.000.730.830.85+0.20+37.74%15943634.18%
SPY241018P003960002024-07-24 12:06PM EDT396.000.730.840.86+0.24+48.98%175734.02%
SPY241018P003970002024-07-24 11:59AM EDT397.000.720.850.87+0.20+38.46%238633.85%
SPY241018P003980002024-07-18 11:06AM EDT398.000.550.860.880.00-12133.68%
SPY241018P003990002024-07-24 9:37AM EDT399.000.610.870.89-0.07-10.29%11,19033.51%
SPY241018P004000002024-07-24 3:11PM EDT400.000.870.880.90+0.34+64.15%47333,47833.34%
SPY241018P004010002024-07-18 9:54AM EDT401.000.520.890.920.00-21,80933.23%
SPY241018P004020002024-07-19 1:06PM EDT402.000.800.900.930.00-549633.06%
SPY241018P004030002024-07-23 12:44PM EDT403.000.540.920.940.00-126132.87%
SPY241018P004040002024-07-18 11:47AM EDT404.000.700.930.950.00-1561,02032.70%
SPY241018P004050002024-07-24 12:50PM EDT405.000.850.940.97+0.19+28.79%781,22732.59%
SPY241018P004060002024-07-18 10:57AM EDT406.000.590.950.980.00-617032.41%
SPY241018P004070002024-07-18 11:08AM EDT407.000.630.970.990.00-114832.24%
SPY241018P004080002024-07-18 11:08AM EDT408.000.640.981.000.00-241332.06%
SPY241018P004090002024-07-18 11:06AM EDT409.000.640.991.020.00-627831.93%
SPY241018P004100002024-07-24 2:51PM EDT410.001.001.011.03+0.43+75.44%288331.75%
SPY241018P004110002024-07-24 11:16AM EDT411.000.831.021.04+0.08+10.67%2510931.58%
SPY241018P004120002024-07-24 4:07PM EDT412.001.061.031.06+0.46+76.67%691,13931.45%
SPY241018P004130002024-07-24 4:12PM EDT413.001.071.051.07+0.45+72.58%167131.26%
SPY241018P004140002024-07-22 9:40AM EDT414.000.721.061.090.00-185631.14%
SPY241018P004150002024-07-24 3:29PM EDT415.001.051.081.10+0.34+47.89%1245730.96%
SPY241018P004160002024-07-24 11:16AM EDT416.000.891.091.12+0.35+64.81%1238430.82%
SPY241018P004170002024-07-18 11:04AM EDT417.000.701.111.130.00-8546330.64%
SPY241018P004180002024-07-22 3:15PM EDT418.000.691.121.150.00-119530.50%
SPY241018P004190002024-07-16 2:54PM EDT419.000.561.141.160.00-4417130.31%
SPY241018P004200002024-07-24 4:06PM EDT420.001.191.151.18+0.52+77.61%1859730.18%
SPY241018P004210002024-07-16 2:54PM EDT421.000.571.171.200.00-298730.04%
SPY241018P004220002024-07-22 3:59PM EDT422.000.751.181.210.00-35929.85%
SPY241018P004230002024-07-22 3:59PM EDT423.000.751.201.230.00-12129.70%
SPY241018P004240002024-07-24 11:16AM EDT424.000.991.221.25+0.27+37.50%511629.56%
SPY241018P004250002024-07-24 3:28PM EDT425.001.211.241.26+0.49+68.06%73,30629.37%
SPY241018P004260002024-07-23 12:45PM EDT426.000.731.251.280.00-11929.22%
SPY241018P004270002024-07-24 12:09PM EDT427.001.131.271.30+0.39+52.70%44,51329.07%
SPY241018P004280002024-07-24 11:16AM EDT428.001.051.291.32+0.09+9.37%281,10628.92%
SPY241018P004290002024-07-01 3:51PM EDT429.000.881.311.340.00-13628.77%
SPY241018P004300002024-07-24 4:04PM EDT430.001.381.331.36+0.61+79.22%2953028.62%
SPY241018P004310002024-07-24 10:38AM EDT431.001.051.351.38+0.39+59.09%322228.47%
SPY241018P004320002024-07-24 11:16AM EDT432.001.111.371.40-0.05-4.31%5220928.31%
SPY241018P004330002024-07-24 10:19AM EDT433.001.081.391.42+0.23+27.06%4290628.15%
SPY241018P004340002024-07-24 9:42AM EDT434.000.991.411.440.00-115827.99%
SPY241018P004350002024-07-24 3:52PM EDT435.001.441.431.46+0.22+18.03%481827.83%
SPY241018P004360002024-07-17 10:07AM EDT436.000.821.451.480.00-116227.67%
SPY241018P004370002024-07-22 11:02AM EDT437.000.951.471.500.00-4015427.52%
SPY241018P004380002024-07-12 4:14PM EDT438.000.731.491.520.00-430527.35%
SPY241018P004390002024-07-23 3:54PM EDT439.000.891.511.550.00-333927.22%
SPY241018P004400002024-07-24 3:53PM EDT440.001.561.541.57+0.68+77.27%1182,45227.06%
SPY241018P004410002024-07-24 11:20AM EDT441.001.301.561.60+0.41+46.07%2151626.92%
SPY241018P004420002024-07-22 9:54AM EDT442.001.061.591.620.00-7616226.76%
SPY241018P004430002024-07-24 3:38PM EDT443.001.551.611.64+0.63+68.48%15610,53026.59%
SPY241018P004440002024-07-24 3:27PM EDT444.001.591.641.67+0.66+70.97%233926.45%
SPY241018P004450002024-07-24 3:40PM EDT445.001.611.661.70+0.69+75.00%3354926.31%
SPY241018P004500002024-07-24 3:54PM EDT450.001.851.801.83+0.84+83.17%2538,84125.53%
SPY241018P004550002024-07-24 3:28PM EDT455.001.901.951.99+0.82+75.93%789,69224.79%
SPY241018P004600002024-07-24 4:00PM EDT460.002.192.122.16+0.95+76.61%3512,96024.04%
SPY241018P004650002024-07-24 3:51PM EDT465.002.332.312.35+0.96+70.07%1881,33723.29%
SPY241018P004700002024-07-24 3:59PM EDT470.002.632.522.56+1.15+77.70%1566,77222.53%
SPY241018P004750002024-07-24 3:58PM EDT475.002.872.762.81+1.24+76.07%2293,31421.81%
SPY241018P004800002024-07-24 3:53PM EDT480.003.103.043.09+1.35+77.14%5925,80021.09%
SPY241018P004850002024-07-24 3:56PM EDT485.003.523.363.41+1.61+84.29%2019,65520.37%
SPY241018P004900002024-07-24 3:58PM EDT490.003.923.723.78+1.71+77.38%72520,16619.67%
SPY241018P004950002024-07-24 4:00PM EDT495.004.304.144.20+1.88+77.69%4735,98218.97%
SPY241018P005000002024-07-24 4:11PM EDT500.004.664.634.70+1.88+67.63%1,52245,18718.29%
SPY241018P005050002024-07-24 3:58PM EDT505.005.445.205.27+2.46+82.55%39329,92917.61%
SPY241018P005100002024-07-24 3:58PM EDT510.006.155.855.93+2.65+75.71%1,43712,72716.94%
SPY241018P005150002024-07-24 3:59PM EDT515.006.876.616.68+3.01+77.98%1,5794,68016.25%
SPY241018P005200002024-07-24 4:12PM EDT520.007.587.487.56+3.10+69.20%3,60515,56715.56%
SPY241018P005250002024-07-24 3:59PM EDT525.008.938.498.58+3.81+74.41%6046,99314.88%
SPY241018P005260002024-07-24 3:55PM EDT526.009.238.728.80+3.98+75.81%14515314.73%
SPY241018P005270002024-07-24 3:09PM EDT527.008.928.949.03+3.85+75.94%2153,10614.60%
SPY241018P005280002024-07-24 3:30PM EDT528.009.229.189.26+3.93+74.29%1294,79214.45%
SPY241018P005290002024-07-24 2:55PM EDT529.009.319.429.51+3.84+70.20%303,38514.32%
SPY241018P005300002024-07-24 4:05PM EDT530.009.929.669.75+4.17+72.52%2,28010,79314.17%
SPY241018P005310002024-07-24 3:59PM EDT531.0010.299.9210.01+4.45+76.20%223,23914.03%
SPY241018P005320002024-07-22 10:45AM EDT532.006.4010.1810.280.00-62513.89%
SPY241018P005330002024-07-24 2:55PM EDT533.0010.3010.4510.55+4.19+68.58%35342013.75%
SPY241018P005340002024-07-24 3:59PM EDT534.0011.1810.7310.83+4.75+73.87%2189113.60%
SPY241018P005350002024-07-24 3:59PM EDT535.0011.4311.0211.12+4.71+70.09%5767,77213.46%
SPY241018P005360002024-07-24 4:11PM EDT536.0011.3311.3111.41+4.61+68.60%906,28713.30%
SPY241018P005370002024-07-24 3:54PM EDT537.0012.1011.6211.72+5.57+85.30%604,80713.16%
SPY241018P005380002024-07-24 3:30PM EDT538.0011.9711.9412.04+5.04+72.73%3910613.02%
SPY241018P005390002024-07-24 2:54PM EDT539.0012.2812.2612.37+4.62+60.31%284412.87%
SPY241018P005400002024-07-24 4:14PM EDT540.0012.7012.6012.70+4.89+62.61%1,04516,57712.72%
SPY241018P005410002024-07-24 3:59PM EDT541.0013.4912.9413.05+5.66+72.29%564712.57%
SPY241018P005420002024-07-24 3:59PM EDT542.0013.8313.3013.40+6.41+86.39%28511712.41%
SPY241018P005430002024-07-24 3:59PM EDT543.0014.2313.6613.77+6.00+72.90%20325212.26%
SPY241018P005440002024-07-24 4:09PM EDT544.0014.1614.0414.15+5.39+61.46%1556,65312.11%
SPY241018P005450002024-07-24 4:01PM EDT545.0014.8614.4314.54+6.14+70.41%1,2859,36211.96%
SPY241018P005460002024-07-24 3:51PM EDT546.0015.1914.8214.94+6.25+69.91%1830911.80%
SPY241018P005470002024-07-24 3:58PM EDT547.0015.9515.2415.36+6.65+71.51%3015411.64%
SPY241018P005480002024-07-24 3:37PM EDT548.0015.3015.6615.78+5.69+59.21%14180111.48%
SPY241018P005490002024-07-24 2:20PM EDT549.0015.2816.1016.22+5.08+49.80%11018711.32%
SPY241018P005500002024-07-24 4:11PM EDT550.0016.5216.5516.68+6.17+59.61%92432,91911.16%
SPY241018P005510002024-07-24 2:20PM EDT551.0016.1717.0217.14+5.27+48.35%718610.98%
SPY241018P005520002024-07-24 3:51PM EDT552.0018.0017.4917.62+7.47+70.94%12657210.82%
SPY241018P005530002024-07-24 3:55PM EDT553.0019.1617.9918.11+8.05+72.46%29938810.64%
SPY241018P005540002024-07-24 3:54PM EDT554.0019.2818.2018.89+7.30+60.93%9624510.75%
SPY241018P005550002024-07-24 3:59PM EDT555.0019.5018.8319.42+7.40+61.16%3086,59810.58%
SPY241018P005560002024-07-24 3:54PM EDT556.0020.2719.3719.96+8.45+71.49%553,03910.40%
SPY241018P005570002024-07-24 4:10PM EDT557.0020.2619.9320.45+7.11+54.07%1838110.15%
SPY241018P005580002024-07-24 3:50PM EDT558.0021.0020.5121.09+7.80+59.09%271,13910.04%
SPY241018P005590002024-07-24 3:06PM EDT559.0021.1620.9721.82+8.61+68.61%718010.02%
SPY241018P005600002024-07-24 3:52PM EDT560.0022.5021.7122.29+8.07+55.93%3525,2709.67%
SPY241018P005610002024-07-24 12:18PM EDT561.0020.6322.3223.07+6.43+45.28%14,1569.67%
SPY241018P005620002024-07-24 1:39PM EDT562.0021.2622.8423.56+7.46+54.06%125069.28%
SPY241018P005630002024-07-24 11:21AM EDT563.0021.5223.5024.23+6.55+43.75%93,4749.09%
SPY241018P005640002024-07-24 1:39PM EDT564.0022.5824.1825.06+7.23+47.10%64229.09%
SPY241018P005650002024-07-24 3:19PM EDT565.0025.2924.8725.69+8.79+53.27%696638.78%
SPY241018P005660002024-07-24 3:50PM EDT566.0026.0825.6226.47+10.37+66.01%31118.66%
SPY241018P005670002024-07-24 3:54PM EDT567.0027.6526.5027.20+11.06+66.67%3908.42%
SPY241018P005680002024-07-24 2:55PM EDT568.0027.4427.0727.96+8.44+44.42%34,1518.19%
SPY241018P005690002024-07-24 3:09PM EDT569.0028.2227.8428.72+8.95+46.45%111017.91%
SPY241018P005700002024-07-24 4:04PM EDT570.0029.2128.6329.48+10.47+55.87%544457.54%
SPY241018P005710002024-07-24 1:06PM EDT571.0027.9729.4330.29+8.92+46.82%277.21%
SPY241018P005720002024-07-24 1:38PM EDT572.0028.1430.2531.10+7.63+37.20%256.75%
SPY241018P005730002024-07-24 3:09PM EDT573.0031.5431.0931.94+8.69+38.03%746.18%
SPY241018P005740002024-07-24 9:32AM EDT574.0026.0631.9732.79+6.21+31.28%10104.98%
SPY241018P005750002024-07-24 12:13PM EDT575.0031.3432.8633.65+10.28+48.81%62080.00%
SPY241018P005760002024-07-24 3:29PM EDT576.0034.5633.7034.54+11.31+48.65%1300.00%
SPY241018P005770002024-07-24 10:06AM EDT577.0031.0634.6735.45+7.06+29.42%460.00%
SPY241018P005780002024-07-24 9:52AM EDT578.0031.0035.5736.390.00-500.00%
SPY241018P005790002024-07-24 3:29PM EDT579.0037.3636.5137.33+13.11+54.06%160.00%
SPY241018P005800002024-07-24 11:40AM EDT580.0035.2037.4738.30+8.98+34.25%91650.00%
SPY241018P005850002024-07-24 11:31AM EDT585.0040.0242.4743.30+9.34+30.44%360.00%
SPY241018P005900002024-07-17 10:13AM EDT590.0031.2047.4648.300.00-1500.00%
SPY241018P005950002024-07-23 10:13AM EDT595.0039.2352.4653.310.00-150.00%
SPY241018P006000002024-07-15 10:27AM EDT600.0037.3857.4558.310.00-500.00%
SPY241018P006100002024-07-24 3:58PM EDT610.0069.0467.4468.320.00-7100.00%
SPY241018P006150002024-07-24 3:58PM EDT615.0074.0772.4473.320.00-700.00%
SPY241018P006500002024-05-14 10:59AM EDT650.00128.39108.50109.370.00--019.76%