La bourse ferme dans 16 min
CAC 40
7 489,95 +40,51 (+0,54 %) Euro Stoxx 50
4 861,99 +34,36 (+0,71 %) Dow Jones
41 764,93 +142,85 (+0,34 %) EUR/USD
1,1121 -0,0014 (-0,12 %) Gold future
2 603,50 -5,40 (-0,21 %) Bitcoin EUR
54 775,79 +2 721,02 (+5,23 %)
SPDR S&P 500 ETF Trust (SPY)
NYSEArca - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 11:13AM EDT. Marché ouvert.
Options d’achatpour17 janvier 2025
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier cours | Offre | Vente | Variation | % de variation | Volume | Position ouverte | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY250117C00180000 | 2024-09-03 9:45AM EDT | 180.00 | 383.10 | 385.90 | 388.52 | 0.00 | - | 1 | 73 | 100.34% |
| SPY250117C00185000 | 2024-08-16 1:20PM EDT | 185.00 | 371.65 | 376.62 | 379.56 | 0.00 | - | 1 | 23 | 0.00% |
| SPY250117C00190000 | 2024-08-19 3:42PM EDT | 190.00 | 370.27 | 376.06 | 378.68 | 0.00 | - | 1 | 16 | 97.34% |
| SPY250117C00195000 | 2024-03-22 11:58AM EDT | 195.00 | 331.72 | 303.54 | 306.32 | 0.00 | - | 1 | 9 | 0.00% |
| SPY250117C00200000 | 2024-09-06 3:13PM EDT | 200.00 | 343.24 | 366.12 | 368.71 | 0.00 | - | 2 | 111 | 93.43% |
| SPY250117C00205000 | 2024-04-04 11:20AM EDT | 205.00 | 322.49 | 310.12 | 312.35 | 0.00 | - | 1 | 19 | 0.00% |
| SPY250117C00210000 | 2024-06-17 10:17AM EDT | 210.00 | 335.95 | 351.24 | 354.23 | 0.00 | - | 1 | 15 | 0.00% |
| SPY250117C00215000 | 2024-03-15 11:31AM EDT | 215.00 | 301.77 | 300.67 | 302.96 | 0.00 | - | 3 | 7 | 0.00% |
| SPY250117C00220000 | 2024-06-21 10:00AM EDT | 220.00 | 329.50 | 331.96 | 333.74 | 0.00 | - | 17 | 20 | 0.00% |
| SPY250117C00225000 | 2024-05-06 9:34AM EDT | 225.00 | 293.36 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| SPY250117C00230000 | 2024-06-21 10:13AM EDT | 230.00 | 320.00 | 322.24 | 324.00 | 0.00 | - | 10 | 35 | 0.00% |
| SPY250117C00235000 | 2024-05-28 2:45PM EDT | 235.00 | 297.61 | 315.72 | 318.48 | 0.00 | - | 3 | 43 | 0.00% |
| SPY250117C00240000 | 2024-04-22 9:52AM EDT | 240.00 | 264.34 | 295.07 | 297.80 | 0.00 | - | 2 | 8 | 0.00% |
| SPY250117C00245000 | 2024-08-02 2:46PM EDT | 245.00 | 289.90 | 319.77 | 322.17 | 0.00 | - | 2 | 207 | 61.67% |
| SPY250117C00250000 | 2024-09-04 11:47AM EDT | 250.00 | 304.11 | 316.86 | 319.38 | 0.00 | - | 5 | 0 | 79.26% |
| SPY250117C00255000 | 2024-08-22 9:36AM EDT | 255.00 | 311.05 | 312.15 | 314.44 | 0.00 | - | 2 | 16 | 78.49% |
| SPY250117C00260000 | 2024-08-15 1:27PM EDT | 260.00 | 296.00 | 302.92 | 305.54 | 0.00 | - | 2 | 77 | 34.38% |
| SPY250117C00265000 | 2024-06-18 10:39AM EDT | 265.00 | 287.96 | 296.13 | 298.11 | 0.00 | - | 2 | 19 | 0.00% |
| SPY250117C00270000 | 2024-08-22 9:35AM EDT | 270.00 | 296.45 | 297.42 | 299.68 | 0.00 | - | 1 | 0 | 74.72% |
| SPY250117C00275000 | 2024-09-11 1:37PM EDT | 275.00 | 276.92 | 292.31 | 294.73 | 0.00 | - | 2 | 26 | 72.94% |
| SPY250117C00280000 | 2024-09-13 12:07PM EDT | 280.00 | 285.01 | 287.40 | 289.79 | 0.00 | - | 3 | 28 | 71.67% |
| SPY250117C00285000 | 2024-09-16 2:04PM EDT | 285.00 | 280.11 | 282.41 | 284.68 | 0.00 | - | 2 | 0 | 69.86% |
| SPY250117C00290000 | 2024-07-12 12:09PM EDT | 290.00 | 276.75 | 246.15 | 249.58 | 0.00 | - | 1 | 16 | 0.00% |
| SPY250117C00295000 | 2024-08-21 3:40PM EDT | 295.00 | 269.44 | 272.89 | 275.20 | 0.00 | - | 2 | 27 | 68.88% |
| SPY250117C00300000 | 2024-08-26 3:48PM EDT | 300.00 | 264.40 | 267.78 | 270.10 | 0.00 | - | 1 | 493 | 66.93% |
| SPY250117C00305000 | 2024-04-19 9:50AM EDT | 305.00 | 204.25 | 230.79 | 233.36 | 0.00 | - | 2 | 28 | 0.00% |
| SPY250117C00310000 | 2024-08-21 4:10PM EDT | 310.00 | 255.18 | 257.51 | 259.51 | 0.00 | - | 16 | 29 | 62.19% |
| SPY250117C00315000 | 2024-08-21 4:02PM EDT | 315.00 | 250.74 | 253.28 | 255.32 | 0.00 | - | 6 | 45 | 63.80% |
| SPY250117C00320000 | 2024-09-03 10:39AM EDT | 320.00 | 240.55 | 248.18 | 250.41 | 0.00 | - | 1 | 151 | 62.32% |
| SPY250117C00325000 | 2024-09-09 1:52PM EDT | 325.00 | 225.69 | 243.28 | 245.67 | 0.00 | - | 1 | 76 | 61.49% |
| SPY250117C00330000 | 2024-09-12 9:57AM EDT | 330.00 | 227.65 | 238.58 | 240.77 | 0.00 | - | 16 | 94 | 60.71% |
| SPY250117C00335000 | 2024-09-12 10:04AM EDT | 335.00 | 222.78 | 233.50 | 235.67 | 0.00 | - | 2 | 0 | 59.00% |
| SPY250117C00340000 | 2024-09-16 9:30AM EDT | 340.00 | 225.60 | 228.61 | 230.77 | 0.00 | - | 4 | 222 | 57.92% |
| SPY250117C00345000 | 2024-07-24 10:39AM EDT | 345.00 | 208.00 | 221.18 | 223.38 | 0.00 | - | 1 | 40 | 52.10% |
| SPY250117C00350000 | 2024-09-12 3:40PM EDT | 350.00 | 213.11 | 218.29 | 220.59 | 0.00 | - | 14 | 1,228 | 54.39% |
| SPY250117C00355000 | 2024-09-06 10:26AM EDT | 355.00 | 193.88 | 213.96 | 216.06 | 0.00 | - | 1 | 0 | 54.73% |
| SPY250117C00360000 | 2024-09-16 3:54PM EDT | 360.00 | 207.30 | 209.08 | 211.16 | 0.00 | - | 6 | 0 | 53.68% |
| SPY250117C00365000 | 2024-09-16 3:22PM EDT | 365.00 | 201.50 | 204.20 | 206.26 | 0.00 | - | 5 | 1,140 | 52.62% |
| SPY250117C00370000 | 2024-08-19 11:18AM EDT | 370.00 | 192.61 | 199.31 | 201.37 | 0.00 | - | 30 | 0 | 51.58% |
| SPY250117C00375000 | 2024-08-19 11:30AM EDT | 375.00 | 188.00 | 194.44 | 196.65 | 0.00 | - | 1 | 378 | 50.77% |
| SPY250117C00380000 | 2024-09-05 3:25PM EDT | 380.00 | 175.26 | 189.57 | 191.67 | 0.00 | - | 1 | 0 | 52.08% |
| SPY250117C00385000 | 2024-08-12 2:13PM EDT | 385.00 | 155.75 | 173.58 | 175.69 | 0.00 | - | 2 | 493 | 0.00% |
| SPY250117C00390000 | 2024-09-16 3:53PM EDT | 390.00 | 178.00 | 179.84 | 181.91 | 0.00 | - | 1 | 335 | 49.88% |
| SPY250117C00395000 | 2024-09-06 11:32AM EDT | 395.00 | 154.20 | 174.99 | 177.14 | 0.00 | - | 10 | 0 | 49.01% |
| SPY250117C00400000 | 2024-09-13 3:33PM EDT | 400.00 | 167.50 | 170.18 | 172.29 | 0.00 | - | 26 | 1,675 | 47.97% |
| SPY250117C00405000 | 2024-09-06 10:03AM EDT | 405.00 | 149.82 | 165.32 | 166.81 | 0.00 | - | 1 | 0 | 45.69% |
| SPY250117C00410000 | 2024-08-20 4:05PM EDT | 410.00 | 156.54 | 160.69 | 162.52 | 0.00 | - | 43 | 0 | 45.76% |
| SPY250117C00415000 | 2024-09-03 12:44PM EDT | 415.00 | 147.55 | 155.68 | 157.72 | 0.00 | - | 13 | 0 | 44.81% |
| SPY250117C00420000 | 2024-09-17 10:40AM EDT | 420.00 | 152.00 | 150.90 | 152.76 | +8.12 | +5.64% | 2 | 2,713 | 43.57% |
| SPY250117C00425000 | 2024-09-16 2:34PM EDT | 425.00 | 144.15 | 146.22 | 148.07 | 0.00 | - | 2 | 0 | 42.80% |
| SPY250117C00430000 | 2024-09-13 12:38PM EDT | 430.00 | 138.05 | 141.45 | 143.21 | 0.00 | - | 3 | 1,657 | 41.73% |
| SPY250117C00435000 | 2024-09-13 12:38PM EDT | 435.00 | 133.28 | 136.62 | 138.00 | 0.00 | - | 6 | 0 | 40.08% |
| SPY250117C00440000 | 2024-09-13 12:38PM EDT | 440.00 | 128.48 | 131.70 | 133.59 | 0.00 | - | 3 | 2,862 | 39.73% |
| SPY250117C00445000 | 2024-09-16 4:11PM EDT | 445.00 | 124.77 | 126.82 | 128.53 | 0.00 | - | 12 | 1,380 | 38.34% |
| SPY250117C00450000 | 2024-09-16 3:42PM EDT | 450.00 | 119.86 | 122.40 | 123.41 | 0.00 | - | 3 | 0 | 36.87% |
| SPY250117C00455000 | 2024-09-12 12:54PM EDT | 455.00 | 109.91 | 116.81 | 118.79 | 0.00 | - | 1 | 2,439 | 36.15% |
| SPY250117C00460000 | 2024-09-13 10:40AM EDT | 460.00 | 110.46 | 112.72 | 114.54 | 0.00 | - | 15 | 1,799 | 35.93% |
| SPY250117C00465000 | 2024-09-11 1:06PM EDT | 465.00 | 92.70 | 108.02 | 109.81 | 0.00 | - | 6 | 1,532 | 34.99% |
| SPY250117C00470000 | 2024-09-17 9:30AM EDT | 470.00 | 103.17 | 103.22 | 104.62 | +1.74 | +1.72% | 1 | 9,895 | 33.43% |
| SPY250117C00475000 | 2024-09-16 12:32PM EDT | 475.00 | 99.37 | 98.67 | 100.47 | +4.17 | +4.38% | 2 | 5,759 | 33.22% |
| SPY250117C00480000 | 2024-09-17 10:31AM EDT | 480.00 | 95.01 | 94.06 | 95.04 | +3.00 | +3.26% | 5 | 28,691 | 31.37% |
| SPY250117C00485000 | 2024-09-16 2:55PM EDT | 485.00 | 87.18 | 89.86 | 90.93 | 0.00 | - | 1 | 4,858 | 31.14% |
| SPY250117C00490000 | 2024-09-17 10:39AM EDT | 490.00 | 85.69 | 85.47 | 86.35 | +4.04 | +4.95% | 4 | 7,987 | 30.29% |
| SPY250117C00495000 | 2024-09-16 11:29AM EDT | 495.00 | 76.86 | 80.40 | 81.15 | 0.00 | - | 1 | 3,574 | 28.73% |
| SPY250117C00500000 | 2024-09-17 10:23AM EDT | 500.00 | 76.84 | 76.16 | 77.22 | +3.28 | +4.46% | 7 | 12,007 | 28.55% |
| SPY250117C00505000 | 2024-09-17 10:37AM EDT | 505.00 | 71.85 | 71.67 | 72.71 | +2.34 | +3.37% | 4 | 3,875 | 27.70% |
| SPY250117C00510000 | 2024-09-16 3:49PM EDT | 510.00 | 65.01 | 67.23 | 68.25 | 0.00 | - | 51 | 11,246 | 26.85% |
| SPY250117C00515000 | 2024-09-17 9:56AM EDT | 515.00 | 62.01 | 62.95 | 63.84 | +1.20 | +1.97% | 7 | 4,796 | 26.02% |
| SPY250117C00520000 | 2024-09-17 10:30AM EDT | 520.00 | 59.17 | 58.62 | 59.48 | +3.03 | +5.40% | 1 | 11,220 | 25.20% |
| SPY250117C00525000 | 2024-09-16 2:32PM EDT | 525.00 | 52.15 | 54.35 | 55.18 | 0.00 | - | 3 | 10,311 | 24.38% |
| SPY250117C00530000 | 2024-09-17 10:24AM EDT | 530.00 | 50.51 | 50.19 | 50.95 | +2.69 | +5.63% | 15 | 19,286 | 23.57% |
| SPY250117C00535000 | 2024-09-17 10:25AM EDT | 535.00 | 46.56 | 46.02 | 46.79 | +2.32 | +5.24% | 151 | 3,340 | 22.77% |
| SPY250117C00540000 | 2024-09-17 10:30AM EDT | 540.00 | 42.44 | 42.03 | 42.75 | +2.98 | +7.55% | 1 | 10,010 | 22.01% |
| SPY250117C00545000 | 2024-09-16 3:51PM EDT | 545.00 | 37.62 | 38.16 | 38.65 | +1.35 | +3.72% | 19 | 7,046 | 21.13% |
| SPY250117C00550000 | 2024-09-17 10:32AM EDT | 550.00 | 34.52 | 34.14 | 34.76 | +2.44 | +7.61% | 18 | 43,210 | 20.34% |
| SPY250117C00555000 | 2024-09-17 10:28AM EDT | 555.00 | 30.93 | 30.64 | 30.89 | +2.53 | +8.91% | 21 | 5,553 | 19.48% |
| SPY250117C00560000 | 2024-09-17 10:31AM EDT | 560.00 | 27.08 | 27.10 | 27.35 | +2.06 | +8.23% | 58 | 7,050 | 18.79% |
| SPY250117C00565000 | 2024-09-17 10:31AM EDT | 565.00 | 23.51 | 23.71 | 23.93 | +1.69 | +7.75% | 196 | 7,548 | 18.08% |
| SPY250117C00570000 | 2024-09-17 10:40AM EDT | 570.00 | 20.59 | 20.58 | 20.63 | +1.84 | +9.81% | 239 | 9,287 | 17.34% |
| SPY250117C00575000 | 2024-09-17 10:38AM EDT | 575.00 | 17.57 | 17.60 | 17.64 | +1.56 | +9.74% | 29 | 13,330 | 16.70% |
| SPY250117C00580000 | 2024-09-17 10:38AM EDT | 580.00 | 14.80 | 14.83 | 14.88 | +1.54 | +11.61% | 40 | 9,827 | 16.09% |
| SPY250117C00585000 | 2024-09-17 10:19AM EDT | 585.00 | 12.45 | 12.36 | 12.40 | +1.39 | +12.57% | 82 | 5,239 | 15.53% |
| SPY250117C00590000 | 2024-09-17 10:32AM EDT | 590.00 | 10.20 | 10.16 | 10.19 | +1.20 | +13.33% | 38 | 5,319 | 15.02% |
| SPY250117C00595000 | 2024-09-17 10:24AM EDT | 595.00 | 8.29 | 8.21 | 8.25 | +1.07 | +14.82% | 8 | 6,006 | 14.55% |
| SPY250117C00600000 | 2024-09-17 10:42AM EDT | 600.00 | 6.58 | 6.55 | 6.59 | +0.88 | +15.44% | 431 | 11,277 | 14.14% |
| SPY250117C00605000 | 2024-09-17 10:24AM EDT | 605.00 | 5.22 | 5.14 | 5.18 | +0.88 | +20.28% | 5 | 7,601 | 13.75% |
| SPY250117C00610000 | 2024-09-17 9:52AM EDT | 610.00 | 4.00 | 4.01 | 4.04 | +0.70 | +21.21% | 30 | 10,699 | 13.44% |
| SPY250117C00615000 | 2024-09-17 10:36AM EDT | 615.00 | 2.97 | 3.07 | 3.06 | +0.30 | +11.24% | 20 | 3,623 | 13.10% |
| SPY250117C00620000 | 2024-09-17 10:28AM EDT | 620.00 | 2.36 | 2.35 | 2.39 | +0.38 | +19.19% | 16 | 2,733 | 12.96% |
| SPY250117C00625000 | 2024-09-17 10:22AM EDT | 625.00 | 1.80 | 1.79 | 1.81 | +0.30 | +20.00% | 41 | 2,448 | 12.77% |
| SPY250117C00630000 | 2024-09-17 10:30AM EDT | 630.00 | 1.37 | 1.37 | 1.39 | +0.25 | +22.32% | 91 | 4,867 | 12.68% |
| SPY250117C00635000 | 2024-09-17 10:34AM EDT | 635.00 | 1.04 | 1.05 | 1.06 | +0.16 | +18.18% | 25 | 2,540 | 12.60% |
| SPY250117C00640000 | 2024-09-17 9:30AM EDT | 640.00 | 0.82 | 0.80 | 0.82 | +0.13 | +18.84% | 74 | 1,278 | 12.59% |
| SPY250117C00645000 | 2024-09-17 10:38AM EDT | 645.00 | 0.64 | 0.64 | 0.66 | +0.11 | +20.75% | 7 | 1,112 | 12.69% |
| SPY250117C00650000 | 2024-09-17 10:20AM EDT | 650.00 | 0.53 | 0.52 | 0.53 | +0.08 | +17.78% | 52 | 13,897 | 12.78% |
| SPY250117C00655000 | 2024-09-17 9:33AM EDT | 655.00 | 0.42 | 0.43 | 0.44 | +0.07 | +20.00% | 304 | 1,111 | 12.95% |
| SPY250117C00660000 | 2024-09-17 10:06AM EDT | 660.00 | 0.35 | 0.35 | 0.36 | +0.05 | +16.67% | 2 | 3,108 | 13.09% |
| SPY250117C00665000 | 2024-09-16 12:48PM EDT | 665.00 | 0.25 | 0.29 | 0.31 | 0.00 | - | 1 | 1,099 | 13.32% |
| SPY250117C00670000 | 2024-09-17 10:19AM EDT | 670.00 | 0.24 | 0.25 | 0.26 | +0.04 | +20.00% | 100 | 3,512 | 13.49% |
| SPY250117C00675000 | 2024-09-16 3:18PM EDT | 675.00 | 0.20 | 0.21 | 0.22 | +0.03 | +17.65% | 1 | 836 | 13.67% |
| SPY250117C00680000 | 2024-09-17 9:42AM EDT | 680.00 | 0.17 | 0.18 | 0.19 | +0.02 | +13.33% | 20 | 1,645 | 13.88% |
| SPY250117C00685000 | 2024-09-16 2:56PM EDT | 685.00 | 0.14 | 0.15 | 0.17 | 0.00 | - | 7 | 557 | 14.16% |
| SPY250117C00690000 | 2024-09-16 10:12AM EDT | 690.00 | 0.12 | 0.13 | 0.14 | 0.00 | - | 2 | 308 | 14.26% |
| SPY250117C00695000 | 2024-09-16 3:34PM EDT | 695.00 | 0.10 | 0.11 | 0.13 | 0.00 | - | 1 | 309 | 14.58% |
| SPY250117C00700000 | 2024-09-17 10:42AM EDT | 700.00 | 0.12 | 0.10 | 0.12 | +0.03 | +33.33% | 35 | 19,278 | 14.89% |
| SPY250117C00705000 | 2024-09-17 9:38AM EDT | 705.00 | 0.08 | 0.09 | 0.10 | -0.01 | -11.11% | 11 | 688 | 14.99% |
| SPY250117C00710000 | 2024-09-13 12:02PM EDT | 710.00 | 0.07 | 0.08 | 0.09 | 0.00 | - | 3 | 235 | 15.24% |
| SPY250117C00715000 | 2024-09-16 4:01PM EDT | 715.00 | 0.06 | 0.07 | 0.08 | 0.00 | - | 2 | 409 | 15.45% |
| SPY250117C00720000 | 2024-09-16 2:28PM EDT | 720.00 | 0.07 | 0.06 | 0.07 | 0.00 | - | 11 | 2,121 | 15.63% |
| SPY250117C00725000 | 2024-09-17 10:27AM EDT | 725.00 | 0.06 | 0.06 | 0.07 | 0.00 | - | 2 | 182 | 16.02% |
| SPY250117C00730000 | 2024-09-13 12:28PM EDT | 730.00 | 0.05 | 0.05 | 0.07 | 0.00 | - | 70 | 255 | 16.41% |
| SPY250117C00735000 | 2024-09-11 3:00PM EDT | 735.00 | 0.06 | 0.05 | 0.06 | 0.00 | - | 1 | 872 | 16.55% |
| SPY250117C00740000 | 2024-09-16 3:20PM EDT | 740.00 | 0.05 | 0.05 | 0.06 | 0.00 | - | 3 | 374 | 16.94% |
| SPY250117C00745000 | 2024-09-06 11:52AM EDT | 745.00 | 0.03 | 0.04 | 0.05 | 0.00 | - | 54 | 1,396 | 16.99% |
| SPY250117C00750000 | 2024-09-12 1:31PM EDT | 750.00 | 0.05 | 0.04 | 0.05 | +0.01 | +25.00% | 1 | 1,189 | 17.38% |
| SPY250117C00755000 | 2024-09-17 10:08AM EDT | 755.00 | 0.03 | 0.03 | 0.05 | -0.02 | -40.00% | 6 | 671 | 17.73% |
| SPY250117C00760000 | 2024-09-12 1:29PM EDT | 760.00 | 0.03 | 0.03 | 0.05 | 0.00 | - | 1 | 120 | 18.07% |
| SPY250117C00765000 | 2024-09-13 4:11PM EDT | 765.00 | 0.03 | 0.03 | 0.04 | 0.00 | - | 1 | 467 | 18.07% |
| SPY250117C00770000 | 2024-09-17 10:11AM EDT | 770.00 | 0.04 | 0.03 | 0.04 | 0.00 | - | 6 | 2,792 | 18.46% |
Options de ventepour17 janvier 2025
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier cours | Offre | Vente | Variation | % de variation | Volume | Position ouverte | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY250117P00180000 | 2024-09-17 9:41AM EDT | 180.00 | 0.11 | 0.10 | 0.12 | 0.00 | - | 5 | 10,665 | 71.29% |
| SPY250117P00185000 | 2024-09-17 9:41AM EDT | 185.00 | 0.12 | 0.12 | 0.13 | 0.00 | - | 5 | 4,396 | 70.51% |
| SPY250117P00190000 | 2024-09-16 10:47AM EDT | 190.00 | 0.13 | 0.12 | 0.13 | 0.00 | - | 10 | 2,162 | 68.95% |
| SPY250117P00195000 | 2024-09-17 9:41AM EDT | 195.00 | 0.14 | 0.13 | 0.15 | 0.00 | - | 5 | 1,011 | 68.07% |
| SPY250117P00200000 | 2024-09-16 3:52PM EDT | 200.00 | 0.16 | 0.14 | 0.15 | 0.00 | - | 29 | 7,920 | 66.80% |
| SPY250117P00205000 | 2024-09-16 11:38AM EDT | 205.00 | 0.18 | 0.16 | 0.17 | 0.00 | - | 2 | 1,178 | 66.21% |
| SPY250117P00210000 | 2024-09-16 3:45PM EDT | 210.00 | 0.17 | 0.17 | 0.18 | 0.00 | - | 1 | 8,342 | 65.09% |
| SPY250117P00215000 | 2024-09-16 2:30PM EDT | 215.00 | 0.20 | 0.18 | 0.19 | 0.00 | - | 1 | 6,908 | 63.97% |
| SPY250117P00220000 | 2024-09-16 3:58PM EDT | 220.00 | 0.20 | 0.19 | 0.21 | 0.00 | - | 2 | 6,655 | 63.09% |
| SPY250117P00225000 | 2024-09-13 10:17AM EDT | 225.00 | 0.20 | 0.21 | 0.22 | 0.00 | - | 1 | 1,578 | 62.16% |
| SPY250117P00230000 | 2024-09-16 1:35PM EDT | 230.00 | 0.24 | 0.22 | 0.23 | 0.00 | - | 1 | 2,340 | 61.08% |
| SPY250117P00235000 | 2024-09-11 1:44PM EDT | 235.00 | 0.26 | 0.23 | 0.25 | 0.00 | - | 8 | 1,729 | 60.16% |
| SPY250117P00240000 | 2024-09-16 11:35AM EDT | 240.00 | 0.28 | 0.25 | 0.26 | 0.00 | - | 17 | 1,325 | 59.18% |
| SPY250117P00245000 | 2024-09-13 9:43AM EDT | 245.00 | 0.27 | 0.27 | 0.28 | 0.00 | - | 10 | 864 | 58.35% |
| SPY250117P00250000 | 2024-09-16 1:35PM EDT | 250.00 | 0.29 | 0.28 | 0.30 | 0.00 | - | 14 | 8,687 | 57.42% |
| SPY250117P00255000 | 2024-09-16 2:49PM EDT | 255.00 | 0.31 | 0.30 | 0.31 | 0.00 | - | 23 | 638 | 56.45% |
| SPY250117P00260000 | 2024-09-17 9:44AM EDT | 260.00 | 0.31 | 0.31 | 0.32 | 0.00 | - | 10 | 2,020 | 55.37% |
| SPY250117P00265000 | 2024-09-16 2:48PM EDT | 265.00 | 0.34 | 0.34 | 0.35 | 0.00 | - | 3 | 1,289 | 54.74% |
| SPY250117P00270000 | 2024-09-16 3:35PM EDT | 270.00 | 0.35 | 0.35 | 0.36 | 0.00 | - | 8 | 1,653 | 53.66% |
| SPY250117P00275000 | 2024-09-12 9:30AM EDT | 275.00 | 0.38 | 0.37 | 0.38 | 0.00 | - | 4 | 2,222 | 52.78% |
| SPY250117P00280000 | 2024-09-16 4:05PM EDT | 280.00 | 0.40 | 0.39 | 0.40 | 0.00 | - | 12 | 2,045 | 51.90% |
| SPY250117P00285000 | 2024-09-13 2:12PM EDT | 285.00 | 0.40 | 0.41 | 0.42 | 0.00 | - | 7 | 3,525 | 51.03% |
| SPY250117P00290000 | 2024-09-12 4:00PM EDT | 290.00 | 0.44 | 0.43 | 0.44 | 0.00 | - | 5 | 3,146 | 50.15% |
| SPY250117P00295000 | 2024-09-17 9:50AM EDT | 295.00 | 0.46 | 0.45 | 0.47 | 0.00 | - | 2 | 1,275 | 49.46% |
| SPY250117P00300000 | 2024-09-17 9:30AM EDT | 300.00 | 0.49 | 0.48 | 0.49 | 0.00 | - | 1 | 3,738 | 48.58% |
| SPY250117P00305000 | 2024-09-16 2:30PM EDT | 305.00 | 0.51 | 0.51 | 0.52 | 0.00 | - | 1 | 798 | 47.80% |
| SPY250117P00310000 | 2024-09-16 11:39AM EDT | 310.00 | 0.59 | 0.53 | 0.54 | 0.00 | - | 1 | 2,991 | 46.90% |
| SPY250117P00315000 | 2024-09-16 2:30PM EDT | 315.00 | 0.58 | 0.55 | 0.57 | 0.00 | - | 1 | 888 | 46.12% |
| SPY250117P00320000 | 2024-09-16 1:58PM EDT | 320.00 | 0.61 | 0.58 | 0.60 | 0.00 | - | 1 | 8,504 | 45.31% |
| SPY250117P00325000 | 2024-09-16 11:56AM EDT | 325.00 | 0.64 | 0.62 | 0.62 | -0.03 | -4.48% | 9 | 6,116 | 44.41% |
| SPY250117P00330000 | 2024-09-16 2:57PM EDT | 330.00 | 0.67 | 0.65 | 0.66 | 0.00 | - | 1 | 3,106 | 43.70% |
| SPY250117P00335000 | 2024-09-13 2:50PM EDT | 335.00 | 0.69 | 0.68 | 0.69 | 0.00 | - | 3 | 588 | 42.88% |
| SPY250117P00340000 | 2024-09-16 1:39PM EDT | 340.00 | 0.76 | 0.72 | 0.73 | 0.00 | - | 1 | 1,882 | 42.15% |
| SPY250117P00345000 | 2024-09-16 1:47PM EDT | 345.00 | 0.80 | 0.75 | 0.77 | 0.00 | - | 1 | 909 | 41.41% |
| SPY250117P00350000 | 2024-09-16 4:14PM EDT | 350.00 | 0.83 | 0.79 | 0.80 | 0.00 | - | 6 | 8,128 | 40.58% |
| SPY250117P00355000 | 2024-09-17 9:32AM EDT | 355.00 | 0.85 | 0.83 | 0.85 | +0.03 | +3.66% | 34 | 1,772 | 39.88% |
| SPY250117P00360000 | 2024-09-17 9:40AM EDT | 360.00 | 0.90 | 0.88 | 0.89 | -0.07 | -7.22% | 1 | 6,641 | 39.11% |
| SPY250117P00365000 | 2024-09-13 11:05AM EDT | 365.00 | 0.90 | 0.92 | 0.94 | 0.00 | - | 2 | 3,509 | 38.39% |
| SPY250117P00370000 | 2024-09-17 10:29AM EDT | 370.00 | 0.99 | 0.98 | 0.99 | -0.05 | -4.81% | 6 | 7,568 | 37.67% |
| SPY250117P00375000 | 2024-09-16 10:16AM EDT | 375.00 | 1.06 | 1.02 | 1.03 | 0.00 | - | 1 | 9,707 | 36.87% |
| SPY250117P00380000 | 2024-09-16 11:10AM EDT | 380.00 | 1.20 | 1.10 | 1.11 | 0.00 | - | 21 | 8,483 | 36.29% |
| SPY250117P00385000 | 2024-09-16 9:35AM EDT | 385.00 | 1.21 | 1.14 | 1.15 | 0.00 | - | 2 | 9,814 | 35.47% |
| SPY250117P00390000 | 2024-09-13 3:56PM EDT | 390.00 | 1.23 | 1.20 | 1.21 | 0.00 | - | 53 | 8,555 | 34.75% |
| SPY250117P00395000 | 2024-09-17 10:28AM EDT | 395.00 | 1.27 | 1.26 | 1.28 | -0.08 | -5.93% | 53 | 7,590 | 34.06% |
| SPY250117P00400000 | 2024-09-17 9:30AM EDT | 400.00 | 1.40 | 1.33 | 1.35 | -0.05 | -3.45% | 21 | 18,832 | 33.36% |
| SPY250117P00405000 | 2024-09-17 10:25AM EDT | 405.00 | 1.43 | 1.42 | 1.44 | -0.06 | -4.03% | 1 | 2,922 | 32.73% |
| SPY250117P00410000 | 2024-09-17 10:28AM EDT | 410.00 | 1.52 | 1.50 | 1.51 | -0.08 | -5.00% | 54 | 10,836 | 32.00% |
| SPY250117P00415000 | 2024-09-17 9:48AM EDT | 415.00 | 1.62 | 1.59 | 1.61 | -0.19 | -10.50% | 1 | 4,410 | 31.37% |
| SPY250117P00420000 | 2024-09-17 10:06AM EDT | 420.00 | 1.72 | 1.69 | 1.71 | -0.08 | -4.44% | 6 | 13,955 | 30.72% |
| SPY250117P00425000 | 2024-09-17 10:16AM EDT | 425.00 | 1.79 | 1.79 | 1.81 | -0.11 | -5.79% | 204 | 9,166 | 30.04% |
| SPY250117P00430000 | 2024-09-17 10:37AM EDT | 430.00 | 1.94 | 1.89 | 1.91 | -0.09 | -4.43% | 5 | 16,316 | 29.35% |
| SPY250117P00435000 | 2024-09-17 10:36AM EDT | 435.00 | 2.08 | 2.02 | 2.03 | -0.10 | -4.59% | 20 | 14,528 | 28.70% |
| SPY250117P00440000 | 2024-09-17 10:13AM EDT | 440.00 | 2.20 | 2.15 | 2.16 | -0.11 | -4.76% | 14 | 18,863 | 28.05% |
| SPY250117P00445000 | 2024-09-16 12:05PM EDT | 445.00 | 2.35 | 2.29 | 2.31 | -0.25 | -9.62% | 45 | 15,624 | 27.44% |
| SPY250117P00450000 | 2024-09-17 10:38AM EDT | 450.00 | 2.50 | 2.44 | 2.46 | -0.14 | -5.30% | 48 | 17,890 | 26.80% |
| SPY250117P00455000 | 2024-09-17 10:36AM EDT | 455.00 | 2.68 | 2.62 | 2.64 | -0.20 | -6.94% | 35 | 13,178 | 26.20% |
| SPY250117P00460000 | 2024-09-17 10:38AM EDT | 460.00 | 2.86 | 2.80 | 2.82 | -0.14 | -4.67% | 22 | 16,073 | 25.57% |
| SPY250117P00465000 | 2024-09-13 3:19PM EDT | 465.00 | 3.03 | 3.00 | 3.02 | -0.13 | -4.11% | 2 | 9,438 | 24.95% |
| SPY250117P00470000 | 2024-09-17 9:50AM EDT | 470.00 | 3.38 | 3.23 | 3.26 | -0.14 | -3.98% | 32 | 23,010 | 24.38% |
| SPY250117P00475000 | 2024-09-17 10:12AM EDT | 475.00 | 3.52 | 3.47 | 3.50 | -0.21 | -5.63% | 3 | 15,569 | 23.76% |
| SPY250117P00480000 | 2024-09-17 9:32AM EDT | 480.00 | 3.79 | 3.75 | 3.77 | -0.21 | -5.25% | 17 | 19,855 | 23.17% |
| SPY250117P00485000 | 2024-09-16 12:42PM EDT | 485.00 | 4.17 | 4.05 | 4.08 | -0.38 | -8.35% | 1 | 6,508 | 22.60% |
| SPY250117P00490000 | 2024-09-17 10:40AM EDT | 490.00 | 4.38 | 4.35 | 4.39 | -0.35 | -7.40% | 23 | 28,370 | 21.98% |
| SPY250117P00495000 | 2024-09-17 10:14AM EDT | 495.00 | 4.79 | 4.72 | 4.76 | -0.31 | -6.08% | 8 | 13,928 | 21.41% |
| SPY250117P00500000 | 2024-09-17 10:40AM EDT | 500.00 | 5.14 | 5.11 | 5.15 | -0.31 | -5.69% | 247 | 34,930 | 20.81% |
| SPY250117P00505000 | 2024-09-17 9:48AM EDT | 505.00 | 5.78 | 5.56 | 5.60 | -0.16 | -2.69% | 1 | 12,189 | 20.25% |
| SPY250117P00510000 | 2024-09-17 10:32AM EDT | 510.00 | 6.11 | 6.04 | 6.09 | -0.38 | -5.86% | 53 | 24,778 | 19.67% |
| SPY250117P00515000 | 2024-09-17 10:34AM EDT | 515.00 | 6.68 | 6.58 | 6.62 | -0.38 | -5.38% | 4 | 15,112 | 19.08% |
| SPY250117P00520000 | 2024-09-17 10:15AM EDT | 520.00 | 7.28 | 7.18 | 7.22 | -0.42 | -5.45% | 16 | 15,857 | 18.50% |
| SPY250117P00525000 | 2024-09-17 10:16AM EDT | 525.00 | 7.90 | 7.83 | 7.88 | -0.50 | -5.95% | 17 | 10,295 | 17.91% |
| SPY250117P00530000 | 2024-09-17 10:40AM EDT | 530.00 | 8.59 | 8.58 | 8.63 | -0.54 | -5.91% | 519 | 23,351 | 17.34% |
| SPY250117P00535000 | 2024-09-17 10:14AM EDT | 535.00 | 9.47 | 9.41 | 9.45 | -0.65 | -6.42% | 28 | 9,025 | 16.75% |
| SPY250117P00540000 | 2024-09-17 10:08AM EDT | 540.00 | 10.37 | 10.32 | 10.36 | -0.79 | -7.08% | 126 | 13,701 | 16.16% |
| SPY250117P00545000 | 2024-09-17 10:36AM EDT | 545.00 | 11.60 | 11.31 | 11.37 | -0.64 | -5.23% | 107 | 6,554 | 15.55% |
| SPY250117P00550000 | 2024-09-17 10:38AM EDT | 550.00 | 12.69 | 12.45 | 12.51 | -0.81 | -6.00% | 186 | 24,518 | 14.94% |
| SPY250117P00555000 | 2024-09-17 10:31AM EDT | 555.00 | 13.86 | 13.98 | 14.05 | -0.82 | -5.59% | 333 | 7,571 | 14.54% |
| SPY250117P00560000 | 2024-09-17 10:24AM EDT | 560.00 | 15.25 | 15.21 | 15.28 | -1.21 | -7.35% | 43 | 3,648 | 13.75% |
| SPY250117P00565000 | 2024-09-17 10:42AM EDT | 565.00 | 16.90 | 16.85 | 16.93 | -1.33 | -7.28% | 105 | 1,136 | 13.14% |
| SPY250117P00570000 | 2024-09-17 10:40AM EDT | 570.00 | 18.75 | 18.71 | 18.79 | -1.23 | -6.16% | 171 | 2,266 | 12.53% |
| SPY250117P00575000 | 2024-09-17 10:41AM EDT | 575.00 | 20.94 | 20.67 | 21.20 | -1.54 | -6.85% | 14 | 2,055 | 12.14% |
| SPY250117P00580000 | 2024-09-17 10:41AM EDT | 580.00 | 23.34 | 23.08 | 23.57 | -2.53 | -9.78% | 3 | 473 | 11.51% |
| SPY250117P00585000 | 2024-09-17 10:11AM EDT | 585.00 | 25.89 | 25.79 | 26.49 | -3.26 | -11.18% | 5 | 60 | 11.09% |
| SPY250117P00590000 | 2024-09-16 12:29PM EDT | 590.00 | 32.92 | 29.00 | 29.78 | 0.00 | - | 5 | 39 | 10.74% |
| SPY250117P00595000 | 2024-09-05 9:41AM EDT | 595.00 | 44.45 | 32.45 | 33.36 | 0.00 | - | 17 | 24 | 10.40% |
| SPY250117P00600000 | 2024-09-17 10:08AM EDT | 600.00 | 36.96 | 36.34 | 37.21 | -4.23 | -10.27% | 2 | 44 | 10.05% |
| SPY250117P00605000 | 2024-09-13 11:32AM EDT | 605.00 | 43.66 | 40.59 | 42.20 | 0.00 | - | 2 | 1 | 10.94% |
| SPY250117P00610000 | 2024-09-16 3:54PM EDT | 610.00 | 48.70 | 44.92 | 46.62 | 0.00 | - | 1 | 7 | 11.00% |
| SPY250117P00615000 | 2024-09-16 10:28AM EDT | 615.00 | 54.97 | 49.51 | 51.34 | 0.00 | - | 1 | 2 | 11.37% |
| SPY250117P00620000 | 2024-09-12 3:00PM EDT | 620.00 | 62.26 | 54.68 | 56.45 | 0.00 | - | 54 | 16 | 12.34% |
| SPY250117P00625000 | 2024-07-15 10:39AM EDT | 625.00 | 61.85 | 79.04 | 81.80 | 0.00 | - | 5 | 0 | 33.53% |
| SPY250117P00630000 | 2024-08-19 2:50PM EDT | 630.00 | 71.81 | 64.65 | 66.44 | 0.00 | - | 4 | 0 | 13.84% |
| SPY250117P00635000 | 2024-07-11 12:52PM EDT | 635.00 | 78.43 | 100.99 | 103.46 | 0.00 | - | 5 | 0 | 45.29% |
| SPY250117P00640000 | 2024-09-06 9:42AM EDT | 640.00 | 91.25 | 74.40 | 76.44 | 0.00 | - | 2 | 7 | 15.30% |
| SPY250117P00645000 | 2024-04-03 10:47AM EDT | 645.00 | 124.50 | 134.15 | 135.70 | 0.00 | - | 10 | 0 | 64.43% |
| SPY250117P00650000 | 2024-04-26 3:25PM EDT | 650.00 | 140.40 | 119.55 | 121.50 | 0.00 | - | 2 | 0 | 50.27% |
| SPY250117P00655000 | 2024-09-10 10:48AM EDT | 655.00 | 109.02 | 89.52 | 91.34 | 0.00 | - | 2 | 1 | 17.18% |
| SPY250117P00665000 | 2024-02-06 3:22PM EDT | 665.00 | 172.09 | 150.09 | 151.91 | 0.00 | - | - | 0 | 65.76% |
| SPY250117P00670000 | 2024-04-04 3:56PM EDT | 670.00 | 156.05 | 157.18 | 158.74 | 0.00 | - | 1 | 0 | 68.35% |
| SPY250117P00675000 | 2024-03-28 10:05AM EDT | 675.00 | 151.13 | 165.88 | 167.61 | 0.00 | - | 1 | 0 | 72.35% |
| SPY250117P00680000 | 2024-06-21 3:41PM EDT | 680.00 | 135.55 | 130.87 | 132.30 | 0.00 | - | 1 | 0 | 40.40% |
| SPY250117P00685000 | 2024-09-06 10:26AM EDT | 685.00 | 141.06 | 119.47 | 121.34 | 0.00 | - | 4 | 2 | 21.03% |
| SPY250117P00690000 | 2024-09-11 1:48PM EDT | 690.00 | 139.25 | 124.35 | 126.36 | 0.00 | - | 6 | 4 | 21.69% |
| SPY250117P00700000 | 2024-07-26 3:43PM EDT | 700.00 | 156.40 | 136.93 | 139.05 | 0.00 | - | 1 | 0 | 28.13% |
| SPY250117P00705000 | 2024-07-19 3:57PM EDT | 705.00 | 156.63 | 149.39 | 151.51 | 0.00 | - | 1 | 0 | 38.55% |
| SPY250117P00745000 | 2024-02-13 11:03AM EDT | 745.00 | 250.61 | 230.29 | 232.31 | 0.00 | - | - | 0 | 80.98% |
| SPY250117P00750000 | 2024-06-13 11:55AM EDT | 750.00 | 209.20 | 189.51 | 191.07 | 0.00 | - | 2 | 0 | 37.73% |
| SPY250117P00760000 | 2024-05-07 3:49PM EDT | 760.00 | 242.72 | 224.41 | 226.86 | 0.00 | - | - | 0 | 65.80% |
| SPY250117P00765000 | 2024-05-07 3:49PM EDT | 765.00 | 247.74 | 229.40 | 231.87 | 0.00 | - | - | 0 | 66.55% |
| SPY250117P00770000 | 2024-08-23 2:44PM EDT | 770.00 | 208.88 | 204.39 | 206.37 | 0.00 | - | 10 | 0 | 30.52% |
