La bourse est fermée
Dow Jones
41 790,52 +168,44 (+0,40 %) Nasdaq
17 708,87 +116,74 (+0,66 %) Nikkei 225
36 203,22 -378,54 (-1,03 %) EUR/USD
1,1125 -0,0010 (-0,09 %) HANG SENG
17 660,02 +237,90 (+1,37 %) Bitcoin EUR
55 031,06 +2 956,02 (+5,68 %)
SPDR S&P 500 ETF Trust (SPY)
NYSEArca - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 11:32AM EDT. Marché ouvert.
Options d’achatpour17 avril 2025
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier cours | Offre | Vente | Variation | % de variation | Volume | Position ouverte | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY250417C00270000 | 2024-09-11 11:15AM EDT | 270.00 | 278.00 | 298.52 | 301.70 | 0.00 | - | 2 | 3 | 62.74% |
| SPY250417C00275000 | 2024-08-16 1:12PM EDT | 275.00 | 285.65 | 289.87 | 293.37 | 0.00 | - | 1 | 1 | 55.98% |
| SPY250417C00280000 | 2024-09-12 1:53PM EDT | 280.00 | 284.07 | 288.38 | 291.63 | 0.00 | - | - | 3 | 59.76% |
| SPY250417C00300000 | 2024-07-30 12:22PM EDT | 300.00 | 248.18 | 264.17 | 266.94 | 0.00 | - | 1 | 1 | 44.64% |
| SPY250417C00305000 | 2024-08-13 12:35PM EDT | 305.00 | 242.33 | 257.75 | 261.18 | 0.00 | - | - | 0 | 39.61% |
| SPY250417C00325000 | 2024-08-13 1:08PM EDT | 325.00 | 224.47 | 238.46 | 241.82 | 0.00 | - | 2 | 2 | 39.13% |
| SPY250417C00330000 | 2024-08-15 2:41PM EDT | 330.00 | 231.57 | 236.87 | 240.18 | 0.00 | - | 1 | 2 | 48.04% |
| SPY250417C00335000 | 2024-08-13 12:32PM EDT | 335.00 | 213.55 | 228.84 | 232.16 | 0.00 | - | 2 | 2 | 38.57% |
| SPY250417C00340000 | 2024-09-04 3:54PM EDT | 340.00 | 219.01 | 230.47 | 233.71 | 0.00 | - | 1 | 2 | 52.54% |
| SPY250417C00345000 | 2024-08-13 12:32PM EDT | 345.00 | 203.98 | 219.23 | 222.52 | 0.00 | - | - | 1 | 37.90% |
| SPY250417C00350000 | 2024-08-13 12:32PM EDT | 350.00 | 199.24 | 214.43 | 217.70 | 0.00 | - | - | 1 | 37.51% |
| SPY250417C00355000 | 2024-07-17 9:36AM EDT | 355.00 | 216.50 | 204.94 | 207.57 | 0.00 | - | 1 | 0 | 0.00% |
| SPY250417C00360000 | 2024-09-13 3:50PM EDT | 360.00 | 209.66 | 211.92 | 214.82 | 0.00 | - | - | 1 | 49.50% |
| SPY250417C00365000 | 2024-09-16 3:12PM EDT | 365.00 | 205.16 | 206.72 | 209.64 | 0.00 | - | 1 | 2 | 48.05% |
| SPY250417C00370000 | 2024-09-13 11:35AM EDT | 370.00 | 200.20 | 202.37 | 204.84 | 0.00 | - | 1 | 6 | 47.18% |
| SPY250417C00375000 | 2024-09-12 10:40AM EDT | 375.00 | 189.33 | 197.19 | 200.04 | 0.00 | - | 1 | 2 | 46.30% |
| SPY250417C00380000 | 2024-09-11 11:20AM EDT | 380.00 | 172.04 | 192.56 | 195.06 | 0.00 | - | 2 | 2 | 45.18% |
| SPY250417C00385000 | 2024-09-11 11:14AM EDT | 385.00 | 167.68 | 187.68 | 190.47 | 0.00 | - | 1 | 2 | 44.60% |
| SPY250417C00390000 | 2024-09-06 2:07PM EDT | 390.00 | 161.01 | 183.07 | 185.66 | 0.00 | - | 2 | 2 | 43.72% |
| SPY250417C00395000 | 2024-09-06 12:16PM EDT | 395.00 | 156.87 | 178.19 | 180.92 | 0.00 | - | 2 | 22 | 42.92% |
| SPY250417C00400000 | 2024-09-12 12:20PM EDT | 400.00 | 165.43 | 173.47 | 176.16 | 0.00 | - | 1 | 38 | 42.10% |
| SPY250417C00405000 | 2024-09-06 12:09PM EDT | 405.00 | 147.75 | 168.51 | 171.22 | 0.00 | - | 2 | 76 | 41.06% |
| SPY250417C00410000 | 2024-09-13 1:10PM EDT | 410.00 | 162.68 | 164.04 | 166.67 | 0.00 | - | 50 | 71 | 40.48% |
| SPY250417C00415000 | 2024-08-19 10:03AM EDT | 415.00 | 152.38 | 159.04 | 162.13 | 0.00 | - | 2 | 60 | 39.90% |
| SPY250417C00420000 | 2024-09-06 11:56AM EDT | 420.00 | 134.00 | 154.87 | 157.69 | 0.00 | - | 2 | 41 | 39.42% |
| SPY250417C00425000 | 2024-09-06 10:53AM EDT | 425.00 | 130.30 | 149.80 | 152.72 | 0.00 | - | 2 | 81 | 38.34% |
| SPY250417C00430000 | 2024-09-06 10:47AM EDT | 430.00 | 126.36 | 145.25 | 148.04 | 0.00 | - | 2 | 12 | 37.57% |
| SPY250417C00435000 | 2024-09-06 10:29AM EDT | 435.00 | 123.63 | 140.67 | 143.20 | 0.00 | - | 1 | 42 | 36.63% |
| SPY250417C00440000 | 2024-09-05 3:48PM EDT | 440.00 | 122.63 | 136.07 | 138.53 | 0.00 | - | 2 | 12 | 35.87% |
| SPY250417C00445000 | 2024-09-17 11:02AM EDT | 445.00 | 132.90 | 131.70 | 134.08 | +3.04 | +2.40% | 2 | 4 | 35.31% |
| SPY250417C00450000 | 2024-09-13 3:55PM EDT | 450.00 | 125.21 | 126.89 | 129.28 | 0.00 | - | 2 | 6 | 34.40% |
| SPY250417C00455000 | 2024-09-10 12:03PM EDT | 455.00 | 104.65 | 123.25 | 124.74 | 0.00 | - | 1 | 2 | 33.73% |
| SPY250417C00460000 | 2024-09-12 1:00PM EDT | 460.00 | 111.50 | 118.82 | 119.84 | 0.00 | - | 1 | 3 | 32.72% |
| SPY250417C00465000 | 2024-09-05 11:16AM EDT | 465.00 | 101.42 | 114.30 | 115.29 | 0.00 | - | 1 | 28 | 32.02% |
| SPY250417C00470000 | 2024-09-16 10:06AM EDT | 470.00 | 107.28 | 109.31 | 110.92 | 0.00 | - | 2 | 38 | 31.46% |
| SPY250417C00475000 | 2024-09-04 12:27PM EDT | 475.00 | 95.59 | 105.19 | 106.57 | 0.00 | - | 1 | 5 | 30.89% |
| SPY250417C00480000 | 2024-09-16 12:55PM EDT | 480.00 | 97.58 | 100.41 | 101.83 | 0.00 | - | 2,476 | 2,487 | 29.98% |
| SPY250417C00485000 | 2024-09-03 10:19AM EDT | 485.00 | 90.80 | 96.45 | 97.04 | 0.00 | - | 2 | 17 | 29.03% |
| SPY250417C00490000 | 2024-09-16 4:02PM EDT | 490.00 | 89.08 | 92.06 | 92.95 | 0.00 | - | 1 | 305 | 28.62% |
| SPY250417C00495000 | 2024-09-13 10:31AM EDT | 495.00 | 83.63 | 87.72 | 88.58 | 0.00 | - | 5 | 123 | 27.95% |
| SPY250417C00500000 | 2024-09-16 2:56PM EDT | 500.00 | 83.36 | 83.41 | 84.01 | +2.46 | +3.04% | 6 | 99 | 27.12% |
| SPY250417C00505000 | 2024-08-29 2:36PM EDT | 505.00 | 76.02 | 79.28 | 80.06 | 0.00 | - | 5 | 112 | 26.72% |
| SPY250417C00510000 | 2024-08-29 2:36PM EDT | 510.00 | 71.48 | 75.06 | 75.69 | 0.00 | - | 52 | 251 | 25.99% |
| SPY250417C00515000 | 2024-09-13 10:12AM EDT | 515.00 | 67.50 | 70.22 | 71.83 | 0.00 | - | 1 | 60 | 25.59% |
| SPY250417C00520000 | 2024-09-17 10:45AM EDT | 520.00 | 67.50 | 66.51 | 67.35 | +3.56 | +5.57% | 1 | 151 | 24.73% |
| SPY250417C00525000 | 2024-09-16 3:54PM EDT | 525.00 | 60.59 | 62.44 | 63.25 | 0.00 | - | 8 | 870 | 24.09% |
| SPY250417C00530000 | 2024-09-13 10:22AM EDT | 530.00 | 55.70 | 58.31 | 59.36 | 0.00 | - | 3 | 638 | 23.56% |
| SPY250417C00535000 | 2024-09-16 2:10PM EDT | 535.00 | 52.39 | 54.70 | 55.48 | 0.00 | - | 1 | 328 | 22.99% |
| SPY250417C00540000 | 2024-09-16 12:36PM EDT | 540.00 | 47.80 | 50.83 | 51.53 | 0.00 | - | 1 | 213 | 22.34% |
| SPY250417C00545000 | 2024-09-17 9:43AM EDT | 545.00 | 47.15 | 47.02 | 47.70 | +2.85 | +6.43% | 2 | 109 | 21.72% |
| SPY250417C00550000 | 2024-09-16 3:58PM EDT | 550.00 | 41.48 | 43.08 | 43.95 | 0.00 | - | 3 | 464 | 21.10% |
| SPY250417C00555000 | 2024-09-16 10:29AM EDT | 555.00 | 36.83 | 39.15 | 40.36 | 0.00 | - | 1 | 481 | 20.53% |
| SPY250417C00560000 | 2024-09-16 10:30AM EDT | 560.00 | 33.44 | 35.95 | 36.65 | 0.00 | - | 1 | 1,166 | 19.83% |
| SPY250417C00565000 | 2024-09-17 10:16AM EDT | 565.00 | 33.13 | 32.45 | 33.36 | +2.21 | +7.15% | 22 | 429 | 19.32% |
| SPY250417C00570000 | 2024-09-16 3:28PM EDT | 570.00 | 30.00 | 29.50 | 30.09 | +2.50 | +9.09% | 2 | 418 | 18.75% |
| SPY250417C00575000 | 2024-09-17 10:11AM EDT | 575.00 | 26.74 | 26.15 | 26.24 | +2.60 | +10.77% | 31 | 4,304 | 17.78% |
| SPY250417C00580000 | 2024-09-17 10:59AM EDT | 580.00 | 23.23 | 23.30 | 23.38 | +1.31 | +5.98% | 1,782 | 5,319 | 17.31% |
| SPY250417C00585000 | 2024-09-17 10:39AM EDT | 585.00 | 20.83 | 20.76 | 20.85 | +1.49 | +7.70% | 1,274 | 0 | 16.95% |
| SPY250417C00590000 | 2024-09-13 10:25AM EDT | 590.00 | 16.57 | 18.07 | 18.15 | 0.00 | - | 3 | 851 | 16.41% |
| SPY250417C00595000 | 2024-09-16 1:35PM EDT | 595.00 | 14.07 | 15.69 | 15.77 | 0.00 | - | 1,907 | 2,384 | 15.96% |
| SPY250417C00600000 | 2024-09-16 3:17PM EDT | 600.00 | 13.24 | 13.60 | 13.68 | +0.99 | +8.08% | 1 | 4,521 | 15.59% |
| SPY250417C00605000 | 2024-09-13 11:47AM EDT | 605.00 | 10.50 | 11.44 | 11.51 | 0.00 | - | 23 | 2,143 | 15.06% |
| SPY250417C00610000 | 2024-09-16 12:05PM EDT | 610.00 | 9.66 | 9.78 | 9.85 | +1.15 | +13.51% | 2 | 157 | 14.76% |
| SPY250417C00615000 | 2024-09-16 10:00AM EDT | 615.00 | 7.61 | 8.17 | 8.23 | 0.00 | - | 24 | 343 | 14.38% |
| SPY250417C00620000 | 2024-09-12 2:13PM EDT | 620.00 | 6.91 | 6.89 | 6.94 | +1.45 | +26.56% | 2 | 170 | 14.13% |
| SPY250417C00625000 | 2024-09-16 3:08PM EDT | 625.00 | 5.09 | 5.74 | 5.80 | 0.00 | - | 5 | 459 | 13.89% |
| SPY250417C00630000 | 2024-09-17 10:24AM EDT | 630.00 | 4.83 | 4.69 | 4.75 | +0.80 | +19.85% | 5 | 99 | 13.61% |
| SPY250417C00635000 | 2024-09-17 10:24AM EDT | 635.00 | 3.98 | 3.85 | 3.90 | +1.00 | +33.56% | 4 | 0 | 13.39% |
| SPY250417C00640000 | 2024-09-16 1:57PM EDT | 640.00 | 2.74 | 3.14 | 3.19 | 0.00 | - | 4 | 0 | 13.21% |
| SPY250417C00645000 | 2024-09-16 2:00PM EDT | 645.00 | 2.24 | 2.55 | 2.59 | 0.00 | - | 5 | 45 | 13.03% |
| SPY250417C00650000 | 2024-09-16 3:02PM EDT | 650.00 | 1.82 | 2.07 | 2.12 | 0.00 | - | 69 | 0 | 12.93% |
| SPY250417C00655000 | 2024-09-13 9:37AM EDT | 655.00 | 1.37 | 1.66 | 1.72 | 0.00 | - | 1 | 0 | 12.81% |
| SPY250417C00660000 | 2024-09-17 9:56AM EDT | 660.00 | 1.33 | 1.39 | 1.42 | +0.15 | +12.71% | 2 | 65 | 12.77% |
| SPY250417C00665000 | 2024-09-17 10:32AM EDT | 665.00 | 1.18 | 1.14 | 1.17 | +0.47 | +66.20% | 1 | 0 | 12.73% |
| SPY250417C00670000 | 2024-09-13 3:20PM EDT | 670.00 | 0.82 | 0.94 | 0.98 | 0.00 | - | 1 | 0 | 12.75% |
| SPY250417C00675000 | 2024-09-17 10:07AM EDT | 675.00 | 0.78 | 0.78 | 0.81 | +0.08 | +11.43% | 2 | 900 | 12.75% |
| SPY250417C00680000 | 2024-09-03 11:43AM EDT | 680.00 | 0.48 | 0.67 | 0.69 | 0.00 | - | 2 | 36 | 12.81% |
| SPY250417C00685000 | 2024-09-12 12:43PM EDT | 685.00 | 0.42 | 0.55 | 0.59 | 0.00 | - | 1 | 0 | 12.89% |
| SPY250417C00690000 | 2024-09-06 10:14AM EDT | 690.00 | 0.30 | 0.49 | 0.51 | 0.00 | - | 48 | 38 | 12.98% |
| SPY250417C00695000 | 2024-09-17 9:56AM EDT | 695.00 | 0.42 | 0.41 | 0.44 | +0.17 | +68.00% | 2 | 163 | 13.07% |
| SPY250417C00700000 | 2024-09-16 10:36AM EDT | 700.00 | 0.32 | 0.36 | 0.38 | 0.00 | - | 35 | 269 | 13.16% |
| SPY250417C00705000 | 2024-08-26 10:44AM EDT | 705.00 | 0.35 | 0.31 | 0.34 | 0.00 | - | 2 | 7 | 13.32% |
| SPY250417C00710000 | 2024-09-16 3:22PM EDT | 710.00 | 0.24 | 0.27 | 0.30 | 0.00 | - | 40 | 158 | 13.44% |
| SPY250417C00715000 | 2024-08-27 9:53AM EDT | 715.00 | 0.25 | 0.23 | 0.26 | 0.00 | - | 1 | 4 | 13.54% |
| SPY250417C00720000 | 2024-09-16 3:16PM EDT | 720.00 | 0.20 | 0.20 | 0.23 | 0.00 | - | 1 | 149 | 13.66% |
| SPY250417C00725000 | 2024-09-10 3:48PM EDT | 725.00 | 0.12 | 0.17 | 0.21 | 0.00 | - | 1 | 112 | 13.83% |
| SPY250417C00730000 | 2024-09-10 4:05PM EDT | 730.00 | 0.13 | 0.16 | 0.18 | 0.00 | - | 2 | 2 | 13.89% |
| SPY250417C00735000 | 2024-09-11 9:31AM EDT | 735.00 | 0.10 | 0.13 | 0.17 | 0.00 | - | 1 | 5 | 14.11% |
| SPY250417C00740000 | 2024-09-13 4:13PM EDT | 740.00 | 0.10 | 0.11 | 0.15 | 0.00 | - | 13 | 115 | 14.23% |
| SPY250417C00745000 | 2024-09-05 12:24PM EDT | 745.00 | 0.11 | 0.11 | 0.13 | 0.00 | - | 20 | 33 | 14.31% |
| SPY250417C00750000 | 2024-09-06 2:01PM EDT | 750.00 | 0.10 | 0.08 | 0.12 | 0.00 | - | 3 | 211 | 14.48% |
| SPY250417C00755000 | 2024-09-11 11:04AM EDT | 755.00 | 0.07 | 0.08 | 0.10 | 0.00 | - | 30 | 574 | 14.48% |
| SPY250417C00760000 | 2024-08-26 10:42AM EDT | 760.00 | 0.10 | 0.06 | 0.10 | 0.00 | - | 2 | 63 | 14.77% |
| SPY250417C00765000 | 2024-09-10 4:05PM EDT | 765.00 | 0.08 | 0.06 | 0.07 | 0.00 | - | 10 | 76 | 14.50% |
| SPY250417C00770000 | 2024-09-03 3:54PM EDT | 770.00 | 0.07 | 0.05 | 0.08 | 0.00 | - | 2 | 35 | 14.99% |
| SPY250417C00775000 | 2024-08-29 10:31AM EDT | 775.00 | 0.07 | 0.04 | 0.08 | 0.00 | - | 14 | 10 | 15.28% |
| SPY250417C00780000 | 2024-09-03 9:51AM EDT | 780.00 | 0.05 | 0.04 | 0.07 | 0.00 | - | 2 | 25 | 15.33% |
| SPY250417C00785000 | 2024-08-30 2:37PM EDT | 785.00 | 0.06 | 0.03 | 0.06 | 0.00 | - | 10 | 46 | 15.38% |
| SPY250417C00790000 | 2024-09-10 9:55AM EDT | 790.00 | 0.05 | 0.03 | 0.06 | 0.00 | - | 2 | 38 | 15.63% |
| SPY250417C00795000 | 2024-08-22 10:24AM EDT | 795.00 | 0.05 | 0.03 | 0.05 | 0.00 | - | 40 | 21 | 15.63% |
| SPY250417C00800000 | 2024-09-16 1:28PM EDT | 800.00 | 0.04 | 0.02 | 0.05 | 0.00 | - | 10 | 43 | 15.87% |
| SPY250417C00805000 | 2024-09-11 10:04AM EDT | 805.00 | 0.02 | 0.02 | 0.05 | 0.00 | - | 1 | 34 | 16.11% |
| SPY250417C00810000 | 2024-09-03 10:33AM EDT | 810.00 | 0.03 | 0.02 | 0.05 | 0.00 | - | 14 | 57 | 16.41% |
| SPY250417C00815000 | 2024-09-16 4:05PM EDT | 815.00 | 0.02 | 0.01 | 0.05 | 0.00 | - | 64 | 63 | 16.65% |
| SPY250417C00820000 | 2024-09-12 3:03PM EDT | 820.00 | 0.04 | 0.02 | 0.04 | 0.00 | - | 2 | 52 | 16.55% |
| SPY250417C00825000 | 2024-09-06 11:23AM EDT | 825.00 | 0.04 | 0.02 | 0.04 | 0.00 | - | 24 | 37 | 16.80% |
| SPY250417C00830000 | 2024-09-16 9:59AM EDT | 830.00 | 0.03 | 0.02 | 0.03 | 0.00 | - | 2 | 635 | 16.60% |
Options de ventepour17 avril 2025
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier cours | Offre | Vente | Variation | % de variation | Volume | Position ouverte | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY250417P00260000 | 2024-09-17 10:41AM EDT | 260.00 | 0.67 | 0.68 | 0.69 | -0.06 | -8.22% | 15 | 1,012 | 46.56% |
| SPY250417P00265000 | 2024-09-16 1:02PM EDT | 265.00 | 0.76 | 0.71 | 0.73 | 0.00 | - | 2 | 250 | 45.87% |
| SPY250417P00270000 | 2024-09-04 1:53PM EDT | 270.00 | 1.06 | 0.75 | 0.77 | 0.00 | - | 168 | 253 | 45.19% |
| SPY250417P00275000 | 2024-09-17 9:30AM EDT | 275.00 | 0.79 | 0.78 | 0.80 | -0.29 | -26.85% | 1 | 482 | 44.41% |
| SPY250417P00280000 | 2024-09-16 1:35PM EDT | 280.00 | 0.84 | 0.83 | 0.85 | 0.00 | - | 1 | 178 | 43.77% |
| SPY250417P00285000 | 2024-09-09 1:24PM EDT | 285.00 | 1.03 | 0.87 | 0.89 | 0.00 | - | 1 | 602 | 43.07% |
| SPY250417P00290000 | 2024-09-12 11:28AM EDT | 290.00 | 0.93 | 0.92 | 0.93 | 0.00 | - | 40 | 487 | 42.36% |
| SPY250417P00295000 | 2024-09-04 3:30PM EDT | 295.00 | 1.37 | 0.96 | 0.98 | 0.00 | - | 60 | 191 | 41.71% |
| SPY250417P00300000 | 2024-09-17 10:43AM EDT | 300.00 | 1.00 | 1.00 | 1.03 | -0.36 | -26.47% | 3 | 410 | 41.05% |
| SPY250417P00305000 | 2024-09-10 10:04AM EDT | 305.00 | 1.23 | 1.04 | 1.06 | 0.00 | - | 1 | 211 | 40.28% |
| SPY250417P00310000 | 2024-09-13 9:48AM EDT | 310.00 | 1.10 | 1.11 | 1.13 | 0.00 | - | 1 | 213 | 39.73% |
| SPY250417P00315000 | 2024-08-26 1:53PM EDT | 315.00 | 1.28 | 1.16 | 1.18 | 0.00 | - | 1 | 37 | 39.06% |
| SPY250417P00320000 | 2024-09-10 3:46PM EDT | 320.00 | 1.41 | 1.22 | 1.24 | 0.00 | - | 5 | 33 | 38.43% |
| SPY250417P00325000 | 2024-08-23 2:51PM EDT | 325.00 | 1.40 | 1.27 | 1.29 | 0.00 | - | 2 | 142 | 37.76% |
| SPY250417P00330000 | 2024-09-06 3:03PM EDT | 330.00 | 1.93 | 1.33 | 1.35 | 0.00 | - | 1 | 100 | 37.12% |
| SPY250417P00335000 | 2024-09-09 9:52AM EDT | 335.00 | 1.82 | 1.41 | 1.44 | 0.00 | - | 4 | 15 | 36.61% |
| SPY250417P00340000 | 2024-08-30 4:00PM EDT | 340.00 | 1.45 | 1.46 | 1.49 | 0.00 | - | 209 | 237 | 35.91% |
| SPY250417P00345000 | 2024-08-28 1:50PM EDT | 345.00 | 1.73 | 1.54 | 1.56 | 0.00 | - | 1 | 36 | 35.29% |
| SPY250417P00350000 | 2024-09-13 2:24PM EDT | 350.00 | 1.62 | 1.61 | 1.63 | 0.00 | - | 1 | 294 | 34.67% |
| SPY250417P00355000 | 2024-08-14 9:30AM EDT | 355.00 | 2.00 | 1.69 | 1.72 | 0.00 | - | 1 | 12 | 34.11% |
| SPY250417P00360000 | 2024-09-11 10:53AM EDT | 360.00 | 2.54 | 1.80 | 1.82 | 0.00 | - | 10 | 113 | 33.58% |
| SPY250417P00365000 | 2024-09-09 10:27AM EDT | 365.00 | 2.41 | 1.87 | 1.90 | 0.00 | - | 3 | 35 | 32.97% |
| SPY250417P00370000 | 2024-08-15 3:16PM EDT | 370.00 | 2.03 | 2.00 | 2.04 | 0.00 | - | 2 | 3 | 32.53% |
| SPY250417P00375000 | 2024-09-11 2:50PM EDT | 375.00 | 2.23 | 2.08 | 2.10 | 0.00 | - | 5 | 37 | 31.84% |
| SPY250417P00380000 | 2024-09-16 11:21AM EDT | 380.00 | 2.33 | 2.17 | 2.20 | 0.00 | - | 1 | 246 | 31.25% |
| SPY250417P00385000 | 2024-09-11 3:40PM EDT | 385.00 | 2.49 | 2.30 | 2.33 | 0.00 | - | 1 | 7 | 30.74% |
| SPY250417P00390000 | 2024-09-13 3:52PM EDT | 390.00 | 2.44 | 2.41 | 2.43 | 0.00 | - | 22 | 221 | 30.14% |
| SPY250417P00395000 | 2024-09-12 11:41AM EDT | 395.00 | 2.68 | 2.55 | 2.57 | 0.00 | - | 2 | 12 | 29.62% |
| SPY250417P00400000 | 2024-09-17 10:45AM EDT | 400.00 | 2.65 | 2.68 | 2.70 | 0.00 | - | 4 | 585 | 29.07% |
| SPY250417P00405000 | 2024-09-13 3:48PM EDT | 405.00 | 2.87 | 2.82 | 2.85 | 0.00 | - | 1 | 189 | 28.55% |
| SPY250417P00410000 | 2024-09-04 12:38PM EDT | 410.00 | 3.83 | 2.99 | 3.02 | 0.00 | - | 16 | 179 | 28.05% |
| SPY250417P00415000 | 2024-09-16 11:48AM EDT | 415.00 | 3.42 | 3.14 | 3.17 | 0.00 | - | 1 | 138 | 27.49% |
| SPY250417P00420000 | 2024-09-16 10:21AM EDT | 420.00 | 3.48 | 3.32 | 3.35 | 0.00 | - | 1 | 875 | 26.98% |
| SPY250417P00425000 | 2024-09-16 9:30AM EDT | 425.00 | 3.60 | 3.53 | 3.56 | 0.00 | - | 3 | 385 | 26.51% |
| SPY250417P00430000 | 2024-09-11 9:58AM EDT | 430.00 | 4.96 | 3.75 | 3.78 | 0.00 | - | 711 | 758 | 26.03% |
| SPY250417P00435000 | 2024-09-13 11:34AM EDT | 435.00 | 3.92 | 3.97 | 4.00 | 0.00 | - | 5 | 67 | 25.53% |
| SPY250417P00440000 | 2024-09-13 12:32PM EDT | 440.00 | 4.24 | 4.18 | 4.22 | 0.00 | - | 6 | 164 | 25.00% |
| SPY250417P00445000 | 2024-09-09 2:32PM EDT | 445.00 | 6.09 | 4.44 | 4.48 | 0.00 | - | 247 | 450 | 24.52% |
| SPY250417P00450000 | 2024-09-17 10:41AM EDT | 450.00 | 4.69 | 4.72 | 4.76 | -0.29 | -5.82% | 5 | 1,132 | 24.05% |
| SPY250417P00455000 | 2024-09-16 12:55PM EDT | 455.00 | 5.33 | 5.00 | 5.05 | 0.00 | - | 118 | 485 | 23.56% |
| SPY250417P00460000 | 2024-09-17 10:15AM EDT | 460.00 | 5.31 | 5.35 | 5.44 | -0.25 | -4.50% | 25 | 455 | 23.18% |
| SPY250417P00465000 | 2024-09-16 1:43PM EDT | 465.00 | 5.90 | 5.65 | 5.70 | 0.00 | - | 114 | 416 | 22.60% |
| SPY250417P00470000 | 2024-09-16 10:18AM EDT | 470.00 | 5.97 | 6.05 | 6.11 | -0.32 | -5.09% | 2 | 1,611 | 22.18% |
| SPY250417P00475000 | 2024-09-16 3:37PM EDT | 475.00 | 6.71 | 6.40 | 6.45 | 0.00 | - | 4 | 569 | 21.65% |
| SPY250417P00480000 | 2024-09-17 10:24AM EDT | 480.00 | 6.80 | 6.86 | 6.91 | -0.55 | -7.48% | 1 | 716 | 21.22% |
| SPY250417P00485000 | 2024-09-16 10:03AM EDT | 485.00 | 7.70 | 7.34 | 7.37 | 0.00 | - | 2 | 347 | 20.76% |
| SPY250417P00490000 | 2024-09-17 10:14AM EDT | 490.00 | 7.80 | 7.72 | 7.78 | -0.27 | -3.35% | 1 | 229 | 20.22% |
| SPY250417P00495000 | 2024-09-16 3:58PM EDT | 495.00 | 8.61 | 8.35 | 8.42 | 0.00 | - | 3 | 116 | 19.86% |
| SPY250417P00500000 | 2024-09-17 10:52AM EDT | 500.00 | 8.75 | 8.85 | 8.92 | -0.58 | -6.22% | 13 | 681 | 19.33% |
| SPY250417P00505000 | 2024-09-13 1:56PM EDT | 505.00 | 9.70 | 9.51 | 9.57 | 0.00 | - | 2 | 236 | 18.89% |
| SPY250417P00510000 | 2024-09-17 10:45AM EDT | 510.00 | 9.95 | 10.25 | 10.37 | -1.12 | -10.12% | 10 | 86 | 18.54% |
| SPY250417P00515000 | 2024-09-16 3:25PM EDT | 515.00 | 11.46 | 10.83 | 10.91 | 0.00 | - | 251 | 577 | 17.93% |
| SPY250417P00520000 | 2024-09-16 3:04PM EDT | 520.00 | 12.17 | 11.59 | 11.67 | 0.00 | - | 6 | 433 | 17.45% |
| SPY250417P00525000 | 2024-09-16 11:39AM EDT | 525.00 | 12.37 | 12.47 | 12.54 | -1.13 | -8.37% | 2 | 232 | 17.00% |
| SPY250417P00530000 | 2024-09-17 10:11AM EDT | 530.00 | 13.30 | 13.30 | 13.38 | -0.60 | -4.32% | 15 | 220 | 16.48% |
| SPY250417P00535000 | 2024-09-13 11:42AM EDT | 535.00 | 14.73 | 14.35 | 14.44 | 0.00 | - | 5 | 1,359 | 16.06% |
| SPY250417P00540000 | 2024-09-13 10:38AM EDT | 540.00 | 16.29 | 15.22 | 15.31 | 0.00 | - | 6 | 135 | 15.45% |
| SPY250417P00545000 | 2024-09-16 2:22PM EDT | 545.00 | 17.29 | 16.53 | 16.62 | 0.00 | - | 1 | 112 | 15.07% |
| SPY250417P00550000 | 2024-09-17 10:23AM EDT | 550.00 | 17.65 | 17.69 | 18.07 | -0.85 | -4.59% | 1 | 115 | 14.69% |
| SPY250417P00555000 | 2024-09-17 9:45AM EDT | 555.00 | 18.94 | 19.02 | 19.12 | -0.79 | -4.00% | 3 | 359 | 14.00% |
| SPY250417P00560000 | 2024-09-17 10:28AM EDT | 560.00 | 20.34 | 20.58 | 20.69 | -1.17 | -5.44% | 20 | 605 | 13.55% |
| SPY250417P00565000 | 2024-09-17 10:24AM EDT | 565.00 | 21.97 | 21.97 | 22.08 | -1.38 | -5.91% | 7 | 333 | 12.90% |
| SPY250417P00570000 | 2024-09-13 11:21AM EDT | 570.00 | 25.19 | 23.87 | 23.99 | 0.00 | - | 19 | 433 | 12.45% |
| SPY250417P00575000 | 2024-09-11 3:55PM EDT | 575.00 | 31.25 | 25.93 | 26.05 | 0.00 | - | 1 | 224 | 11.98% |
| SPY250417P00580000 | 2024-09-13 2:57PM EDT | 580.00 | 30.20 | 27.69 | 28.69 | 0.00 | - | 2 | 506 | 11.74% |
| SPY250417P00585000 | 2024-09-13 9:35AM EDT | 585.00 | 33.34 | 30.38 | 31.28 | 0.00 | - | 1 | 26 | 11.34% |
| SPY250417P00590000 | 2024-09-13 2:42PM EDT | 590.00 | 35.64 | 33.10 | 34.03 | 0.00 | - | 3 | 8 | 10.89% |
| SPY250417P00595000 | 2024-08-29 12:47PM EDT | 595.00 | 35.97 | 36.22 | 37.32 | 0.00 | - | - | 2 | 10.65% |
| SPY250417P00600000 | 2024-09-17 10:56AM EDT | 600.00 | 39.33 | 39.19 | 40.24 | -2.96 | -7.00% | 1 | 11 | 9.97% |
| SPY250417P00605000 | 2024-09-13 3:06PM EDT | 605.00 | 46.30 | 42.92 | 44.13 | 0.00 | - | 6 | 7 | 9.84% |
| SPY250417P00610000 | 2024-07-17 2:15PM EDT | 610.00 | 52.57 | 54.32 | 56.66 | 0.00 | - | - | 0 | 16.18% |
| SPY250417P00620000 | 2024-08-20 3:27PM EDT | 620.00 | 60.91 | 55.08 | 57.49 | 0.00 | - | - | 0 | 10.29% |
| SPY250417P00630000 | 2024-08-01 3:54PM EDT | 630.00 | 87.99 | 65.71 | 67.92 | 0.00 | - | - | 0 | 11.99% |
| SPY250417P00750000 | 2024-07-17 2:15PM EDT | 750.00 | 192.62 | 193.94 | 197.09 | 0.00 | - | - | 0 | 34.50% |
| SPY250417P00810000 | 2024-08-15 1:22PM EDT | 810.00 | 257.78 | 247.50 | 250.91 | 0.00 | - | - | 0 | 33.42% |
