La bourse ferme dans 5 h 8 min
CAC 40
7 512,02 +62,58 (+0,84 %) Euro Stoxx 50
4 871,12 +43,49 (+0,90 %) Dow Jones
41 622,08 +228,30 (+0,55 %) EUR/USD
1,1140 +0,0005 (+0,04 %) Gold future
2 601,10 -7,80 (-0,30 %) Bitcoin EUR
53 061,35 +438,57 (+0,83 %)
SPDR S&P 500 ETF Trust (SPY)
NYSEArca - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Avant Bourse :
Options d’achatpour15 août 2025
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier cours | Offre | Vente | Variation | % de variation | Volume | Position ouverte | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY250815C00260000 | 2024-09-06 3:59PM EDT | 260.00 | 286.75 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPY250815C00265000 | 2024-08-07 11:45AM EDT | 265.00 | 272.00 | 280.00 | 284.50 | 0.00 | - | - | 2 | 0.00% |
| SPY250815C00270000 | 2024-08-26 2:02PM EDT | 270.00 | 297.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY250815C00275000 | 2024-07-25 4:01PM EDT | 275.00 | 275.50 | 292.70 | 297.50 | 0.00 | - | 1 | 3 | 53.61% |
| SPY250815C00295000 | 2024-09-05 10:46AM EDT | 295.00 | 265.29 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY250815C00300000 | 2024-09-16 10:17AM EDT | 300.00 | 270.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY250815C00320000 | 2024-08-02 12:25PM EDT | 320.00 | 227.00 | 251.38 | 256.00 | 0.00 | - | 1 | 1 | 51.96% |
| SPY250815C00330000 | 2024-08-30 10:36AM EDT | 330.00 | 240.36 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| SPY250815C00335000 | 2024-08-14 3:53PM EDT | 335.00 | 221.00 | 234.61 | 239.00 | 0.00 | - | 4 | 4 | 46.23% |
| SPY250815C00340000 | 2024-08-26 9:47AM EDT | 340.00 | 235.54 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPY250815C00345000 | 2024-08-16 3:09PM EDT | 345.00 | 222.34 | 225.28 | 229.50 | 0.00 | - | 2 | 2 | 44.75% |
| SPY250815C00350000 | 2024-08-21 9:36AM EDT | 350.00 | 222.58 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SPY250815C00365000 | 2024-09-04 10:39AM EDT | 365.00 | 201.51 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SPY250815C00380000 | 2024-09-05 10:28AM EDT | 380.00 | 188.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY250815C00390000 | 2024-08-05 10:31AM EDT | 390.00 | 148.22 | 174.32 | 178.00 | 0.00 | - | - | 3 | 28.39% |
| SPY250815C00395000 | 2024-08-01 1:15PM EDT | 395.00 | 164.94 | 181.82 | 185.77 | 0.00 | - | - | 2 | 40.76% |
| SPY250815C00400000 | 2024-09-12 12:31PM EDT | 400.00 | 170.48 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| SPY250815C00410000 | 2024-08-21 10:19AM EDT | 410.00 | 167.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY250815C00415000 | 2024-09-13 9:47AM EDT | 415.00 | 161.82 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPY250815C00420000 | 2024-09-11 3:55PM EDT | 420.00 | 151.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY250815C00425000 | 2024-08-13 12:27PM EDT | 425.00 | 136.04 | 148.87 | 152.81 | 0.00 | - | 10 | 7 | 32.45% |
| SPY250815C00427000 | 2024-07-29 12:56PM EDT | 427.00 | 142.58 | 147.73 | 152.69 | 0.00 | - | - | 0 | 33.58% |
| SPY250815C00428000 | 2024-07-29 12:56PM EDT | 428.00 | 141.78 | 146.51 | 151.50 | 0.00 | - | - | 0 | 33.24% |
| SPY250815C00430000 | 2024-09-09 10:58AM EDT | 430.00 | 133.11 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY250815C00433000 | 2024-07-24 2:54PM EDT | 433.00 | 133.87 | 147.12 | 149.67 | 0.00 | - | 4 | 2 | 34.69% |
| SPY250815C00436000 | 2024-07-16 12:59PM EDT | 436.00 | 152.25 | 136.99 | 139.45 | 0.00 | - | 1 | 1 | 28.52% |
| SPY250815C00438000 | 2024-07-18 10:53AM EDT | 438.00 | 143.13 | 135.91 | 138.67 | 0.00 | - | 2 | 2 | 29.16% |
| SPY250815C00440000 | 2024-09-06 10:08AM EDT | 440.00 | 127.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY250815C00445000 | 2024-09-09 2:03PM EDT | 445.00 | 120.97 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPY250815C00447000 | 2024-09-13 2:19PM EDT | 447.00 | 134.08 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY250815C00448000 | 2024-09-12 11:15AM EDT | 448.00 | 127.63 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SPY250815C00450000 | 2024-09-06 10:12AM EDT | 450.00 | 119.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY250815C00453000 | 2024-08-21 12:36PM EDT | 453.00 | 130.07 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SPY250815C00454000 | 2024-08-23 11:52AM EDT | 454.00 | 129.82 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY250815C00455000 | 2024-09-06 11:40AM EDT | 455.00 | 110.09 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| SPY250815C00456000 | 2024-08-26 11:22AM EDT | 456.00 | 127.48 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY250815C00457000 | 2024-09-16 2:52PM EDT | 457.00 | 125.41 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY250815C00458000 | 2024-09-11 3:59PM EDT | 458.00 | 118.30 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| SPY250815C00460000 | 2024-08-13 10:48AM EDT | 460.00 | 104.25 | 118.30 | 120.69 | 0.00 | - | 1 | 0 | 28.14% |
| SPY250815C00461000 | 2024-09-13 11:52AM EDT | 461.00 | 122.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPY250815C00462000 | 2024-08-06 2:41PM EDT | 462.00 | 97.40 | 109.01 | 114.00 | 0.00 | - | - | 1 | 24.43% |
| SPY250815C00463000 | 2024-09-12 3:04PM EDT | 463.00 | 117.03 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPY250815C00465000 | 2024-09-12 10:28AM EDT | 465.00 | 113.40 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SPY250815C00469000 | 2024-09-12 2:29PM EDT | 469.00 | 112.55 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPY250815C00470000 | 2024-09-05 11:24AM EDT | 470.00 | 103.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY250815C00471000 | 2024-09-11 3:33PM EDT | 471.00 | 105.71 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SPY250815C00472000 | 2024-09-11 3:33PM EDT | 472.00 | 104.88 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SPY250815C00473000 | 2024-09-12 10:28AM EDT | 473.00 | 106.62 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| SPY250815C00474000 | 2024-08-12 2:41PM EDT | 474.00 | 90.00 | 102.95 | 106.10 | 0.00 | - | - | 1 | 25.16% |
| SPY250815C00475000 | 2024-09-03 10:15AM EDT | 475.00 | 106.86 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPY250815C00476000 | 2024-09-12 10:11AM EDT | 476.00 | 102.71 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY250815C00477000 | 2024-08-21 1:19PM EDT | 477.00 | 109.40 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SPY250815C00478000 | 2024-07-23 11:18AM EDT | 478.00 | 107.70 | 104.99 | 106.71 | 0.00 | - | 2 | 1 | 27.36% |
| SPY250815C00479000 | 2024-08-08 11:48AM EDT | 479.00 | 82.00 | 88.11 | 90.72 | 0.00 | - | - | 0 | 16.79% |
| SPY250815C00480000 | 2024-09-11 3:33PM EDT | 480.00 | 98.18 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| SPY250815C00481000 | 2024-09-12 1:36PM EDT | 481.00 | 101.86 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SPY250815C00483000 | 2024-08-30 1:46PM EDT | 483.00 | 101.98 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY250815C00485000 | 2024-09-12 3:23PM EDT | 485.00 | 98.93 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| SPY250815C00489000 | 2024-09-16 2:07PM EDT | 489.00 | 99.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY250815C00490000 | 2024-08-29 12:16PM EDT | 490.00 | 99.63 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| SPY250815C00492000 | 2024-08-21 2:16PM EDT | 492.00 | 97.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY250815C00493000 | 2024-09-16 9:36AM EDT | 493.00 | 94.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPY250815C00494000 | 2024-08-23 1:20PM EDT | 494.00 | 94.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY250815C00495000 | 2024-08-20 3:06PM EDT | 495.00 | 93.16 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPY250815C00496000 | 2024-08-21 2:09PM EDT | 496.00 | 93.66 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPY250815C00497000 | 2024-08-20 2:50PM EDT | 497.00 | 91.74 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SPY250815C00498000 | 2024-09-11 12:20PM EDT | 498.00 | 78.66 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPY250815C00499000 | 2024-09-11 1:50PM EDT | 499.00 | 81.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPY250815C00500000 | 2024-09-16 3:39PM EDT | 500.00 | 89.63 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| SPY250815C00501000 | 2024-08-23 3:33PM EDT | 501.00 | 90.36 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| SPY250815C00502000 | 2024-08-20 4:08PM EDT | 502.00 | 87.33 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPY250815C00503000 | 2024-09-12 3:03PM EDT | 503.00 | 83.98 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPY250815C00504000 | 2024-08-20 3:59PM EDT | 504.00 | 85.56 | 0.00 | 0.00 | 0.00 | - | 116 | 0 | 0.00% |
| SPY250815C00505000 | 2024-08-29 1:03PM EDT | 505.00 | 87.36 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPY250815C00506000 | 2024-09-03 12:50PM EDT | 506.00 | 80.36 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPY250815C00507000 | 2024-08-22 10:35AM EDT | 507.00 | 85.31 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SPY250815C00508000 | 2024-09-09 10:07AM EDT | 508.00 | 70.38 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPY250815C00509000 | 2024-09-12 3:04PM EDT | 509.00 | 79.34 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| SPY250815C00510000 | 2024-09-12 3:22PM EDT | 510.00 | 78.68 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| SPY250815C00511000 | 2024-08-22 9:53AM EDT | 511.00 | 83.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPY250815C00512000 | 2024-08-22 9:46AM EDT | 512.00 | 82.82 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SPY250815C00513000 | 2024-08-22 2:21PM EDT | 513.00 | 77.68 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| SPY250815C00514000 | 2024-08-23 12:56PM EDT | 514.00 | 78.17 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPY250815C00515000 | 2024-09-13 3:24PM EDT | 515.00 | 77.18 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| SPY250815C00516000 | 2024-08-22 3:08PM EDT | 516.00 | 75.29 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| SPY250815C00517000 | 2024-08-22 2:31PM EDT | 517.00 | 74.59 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| SPY250815C00518000 | 2024-09-12 3:03PM EDT | 518.00 | 72.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPY250815C00519000 | 2024-09-12 3:03PM EDT | 519.00 | 71.68 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| SPY250815C00520000 | 2024-09-16 9:54AM EDT | 520.00 | 73.87 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY250815C00521000 | 2024-09-13 4:04PM EDT | 521.00 | 72.38 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPY250815C00522000 | 2024-09-12 3:03PM EDT | 522.00 | 69.30 | 0.00 | 0.00 | 0.00 | - | 226 | 0 | 0.00% |
| SPY250815C00523000 | 2024-08-22 10:49AM EDT | 523.00 | 72.55 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| SPY250815C00524000 | 2024-09-06 12:31PM EDT | 524.00 | 56.14 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| SPY250815C00525000 | 2024-09-09 11:14AM EDT | 525.00 | 56.63 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| SPY250815C00526000 | 2024-09-06 10:17AM EDT | 526.00 | 58.41 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| SPY250815C00527000 | 2024-09-12 2:29PM EDT | 527.00 | 66.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPY250815C00528000 | 2024-09-12 2:51PM EDT | 528.00 | 64.12 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPY250815C00529000 | 2024-09-10 3:30PM EDT | 529.00 | 57.13 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY250815C00530000 | 2024-09-13 12:57PM EDT | 530.00 | 65.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY250815C00531000 | 2024-09-12 2:31PM EDT | 531.00 | 62.88 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPY250815C00532000 | 2024-09-12 2:56PM EDT | 532.00 | 61.41 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPY250815C00533000 | 2024-09-12 2:49PM EDT | 533.00 | 61.46 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPY250815C00534000 | 2024-09-05 10:42AM EDT | 534.00 | 57.46 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| SPY250815C00535000 | 2024-09-16 1:41PM EDT | 535.00 | 62.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY250815C00536000 | 2024-08-23 3:30PM EDT | 536.00 | 63.06 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| SPY250815C00537000 | 2024-09-11 11:17AM EDT | 537.00 | 48.05 | 0.00 | 0.00 | 0.00 | - | 42 | 0 | 0.00% |
| SPY250815C00538000 | 2024-09-12 4:05PM EDT | 538.00 | 57.46 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPY250815C00539000 | 2024-09-12 1:57PM EDT | 539.00 | 57.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPY250815C00540000 | 2024-09-16 2:24PM EDT | 540.00 | 58.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY250815C00541000 | 2024-09-13 3:11PM EDT | 541.00 | 57.16 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPY250815C00542000 | 2024-09-12 4:05PM EDT | 542.00 | 54.98 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPY250815C00543000 | 2024-09-11 3:32PM EDT | 543.00 | 50.26 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| SPY250815C00544000 | 2024-09-12 2:57PM EDT | 544.00 | 52.91 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| SPY250815C00545000 | 2024-09-16 1:51PM EDT | 545.00 | 54.73 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| SPY250815C00546000 | 2024-09-12 3:48PM EDT | 546.00 | 52.01 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 0.00% |
| SPY250815C00547000 | 2024-09-13 3:14PM EDT | 547.00 | 52.90 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| SPY250815C00548000 | 2024-09-13 3:14PM EDT | 548.00 | 52.69 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| SPY250815C00549000 | 2024-09-13 4:07PM EDT | 549.00 | 51.83 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY250815C00550000 | 2024-09-16 11:35AM EDT | 550.00 | 50.86 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY250815C00551000 | 2024-09-12 2:51PM EDT | 551.00 | 47.73 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| SPY250815C00552000 | 2024-09-12 2:56PM EDT | 552.00 | 47.26 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPY250815C00553000 | 2024-09-12 2:51PM EDT | 553.00 | 46.37 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| SPY250815C00554000 | 2024-09-12 3:49PM EDT | 554.00 | 46.30 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| SPY250815C00555000 | 2024-09-16 10:02AM EDT | 555.00 | 48.27 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY250815C00556000 | 2024-09-12 2:51PM EDT | 556.00 | 44.97 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPY250815C00557000 | 2024-09-12 3:05PM EDT | 557.00 | 44.34 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPY250815C00558000 | 2024-09-16 9:42AM EDT | 558.00 | 45.24 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPY250815C00559000 | 2024-09-16 3:36PM EDT | 559.00 | 45.31 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY250815C00560000 | 2024-09-16 11:51AM EDT | 560.00 | 43.53 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| SPY250815C00561000 | 2024-09-13 1:39PM EDT | 561.00 | 44.28 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| SPY250815C00562000 | 2024-09-16 10:30AM EDT | 562.00 | 42.61 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY250815C00563000 | 2024-09-13 11:48AM EDT | 563.00 | 42.96 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.01% |
| SPY250815C00564000 | 2024-09-05 1:02PM EDT | 564.00 | 35.55 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.05% |
| SPY250815C00565000 | 2024-09-16 2:38PM EDT | 565.00 | 41.39 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.10% |
| SPY250815C00566000 | 2024-09-12 9:41AM EDT | 566.00 | 36.56 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.20% |
| SPY250815C00567000 | 2024-09-04 9:44AM EDT | 567.00 | 35.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.20% |
| SPY250815C00568000 | 2024-09-06 10:43AM EDT | 568.00 | 29.52 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.20% |
| SPY250815C00569000 | 2024-09-12 2:49PM EDT | 569.00 | 36.82 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.20% |
| SPY250815C00570000 | 2024-09-16 10:02AM EDT | 570.00 | 38.19 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.39% |
| SPY250815C00571000 | 2024-09-04 9:43AM EDT | 571.00 | 32.94 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.39% |
| SPY250815C00572000 | 2024-09-13 11:19AM EDT | 572.00 | 36.42 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.39% |
| SPY250815C00573000 | 2024-09-16 2:23PM EDT | 573.00 | 36.17 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.39% |
| SPY250815C00574000 | 2024-09-05 3:31PM EDT | 574.00 | 29.31 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.39% |
| SPY250815C00575000 | 2024-09-12 2:02PM EDT | 575.00 | 33.25 | 0.00 | 0.00 | 0.00 | - | 45 | 0 | 0.39% |
| SPY250815C00576000 | 2024-09-13 2:42PM EDT | 576.00 | 34.09 | 0.00 | 0.00 | 0.00 | - | 125 | 0 | 0.39% |
| SPY250815C00577000 | 2024-09-16 3:03PM EDT | 577.00 | 33.78 | 0.00 | 0.00 | 0.00 | - | 187 | 0 | 0.78% |
| SPY250815C00578000 | 2024-09-16 11:43AM EDT | 578.00 | 32.38 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| SPY250815C00579000 | 2024-09-16 1:28PM EDT | 579.00 | 32.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.78% |
| SPY250815C00580000 | 2024-09-16 11:43AM EDT | 580.00 | 31.19 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| SPY250815C00585000 | 2024-09-16 11:42AM EDT | 585.00 | 28.36 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| SPY250815C00590000 | 2024-09-16 11:43AM EDT | 590.00 | 25.64 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| SPY250815C00595000 | 2024-09-11 2:46PM EDT | 595.00 | 19.15 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 1.56% |
| SPY250815C00600000 | 2024-09-16 2:12PM EDT | 600.00 | 21.22 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 1.56% |
| SPY250815C00605000 | 2024-09-13 9:37AM EDT | 605.00 | 18.14 | 0.00 | 0.00 | 0.00 | - | 62 | 0 | 1.56% |
| SPY250815C00610000 | 2024-09-16 3:58PM EDT | 610.00 | 16.99 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| SPY250815C00615000 | 2024-09-13 9:36AM EDT | 615.00 | 14.09 | 0.00 | 0.00 | 0.00 | - | 210 | 0 | 1.56% |
| SPY250815C00620000 | 2024-09-06 2:10PM EDT | 620.00 | 7.65 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 1.56% |
| SPY250815C00625000 | 2024-09-16 2:12PM EDT | 625.00 | 11.29 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| SPY250815C00630000 | 2024-09-13 12:56PM EDT | 630.00 | 9.71 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 3.13% |
| SPY250815C00635000 | 2024-09-13 12:57PM EDT | 635.00 | 8.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| SPY250815C00640000 | 2024-09-16 3:33PM EDT | 640.00 | 7.36 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 3.13% |
| SPY250815C00645000 | 2024-09-12 9:45AM EDT | 645.00 | 5.06 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| SPY250815C00650000 | 2024-09-16 2:37PM EDT | 650.00 | 5.39 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| SPY250815C00655000 | 2024-09-11 2:40PM EDT | 655.00 | 3.20 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
| SPY250815C00660000 | 2024-09-13 11:29AM EDT | 660.00 | 3.83 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| SPY250815C00665000 | 2024-09-16 2:36PM EDT | 665.00 | 3.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| SPY250815C00670000 | 2024-09-13 10:12AM EDT | 670.00 | 2.70 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
| SPY250815C00675000 | 2024-09-13 9:55AM EDT | 675.00 | 2.30 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 3.13% |
| SPY250815C00680000 | 2024-09-16 9:56AM EDT | 680.00 | 2.09 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| SPY250815C00685000 | 2024-09-16 10:19AM EDT | 685.00 | 1.79 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
| SPY250815C00690000 | 2024-09-16 10:57AM EDT | 690.00 | 1.47 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| SPY250815C00695000 | 2024-08-30 3:57PM EDT | 695.00 | 1.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| SPY250815C00700000 | 2024-09-16 3:37PM EDT | 700.00 | 1.12 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 3.13% |
| SPY250815C00705000 | 2024-09-06 9:42AM EDT | 705.00 | 0.64 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| SPY250815C00710000 | 2024-09-10 4:03PM EDT | 710.00 | 0.59 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| SPY250815C00715000 | 2024-08-28 9:43AM EDT | 715.00 | 0.82 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| SPY250815C00720000 | 2024-09-13 3:06PM EDT | 720.00 | 0.66 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| SPY250815C00725000 | 2024-08-21 11:50AM EDT | 725.00 | 0.68 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| SPY250815C00730000 | 2024-08-23 11:58AM EDT | 730.00 | 0.62 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| SPY250815C00735000 | 2024-09-11 9:53AM EDT | 735.00 | 0.33 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| SPY250815C00740000 | 2024-08-19 12:40PM EDT | 740.00 | 0.41 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| SPY250815C00745000 | 2024-09-13 2:20PM EDT | 745.00 | 0.39 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| SPY250815C00750000 | 2024-08-30 3:26PM EDT | 750.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| SPY250815C00755000 | 2024-09-10 10:26AM EDT | 755.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| SPY250815C00760000 | 2024-09-16 4:04PM EDT | 760.00 | 0.29 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| SPY250815C00765000 | 2024-09-12 2:34PM EDT | 765.00 | 0.26 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| SPY250815C00770000 | 2024-09-12 1:15PM EDT | 770.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| SPY250815C00775000 | 2024-09-10 4:03PM EDT | 775.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 6.25% |
| SPY250815C00780000 | 2024-09-06 10:15AM EDT | 780.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 52 | 0 | 6.25% |
| SPY250815C00785000 | 2024-08-05 12:20PM EDT | 785.00 | 0.19 | 0.17 | 0.22 | 0.00 | - | - | 37 | 14.28% |
| SPY250815C00790000 | 2024-08-21 2:44PM EDT | 790.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 6.25% |
| SPY250815C00795000 | 2024-09-16 3:50PM EDT | 795.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| SPY250815C00800000 | 2024-09-04 11:50AM EDT | 800.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| SPY250815C00805000 | 2024-09-13 10:40AM EDT | 805.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 6.25% |
| SPY250815C00810000 | 2024-08-22 10:55AM EDT | 810.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| SPY250815C00815000 | 2024-08-30 10:45AM EDT | 815.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| SPY250815C00820000 | 2024-09-13 2:39PM EDT | 820.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| SPY250815C00825000 | 2024-09-04 12:44PM EDT | 825.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| SPY250815C00830000 | 2024-09-16 2:00PM EDT | 830.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
Options de ventepour15 août 2025
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier cours | Offre | Vente | Variation | % de variation | Volume | Position ouverte | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY250815P00260000 | 2024-09-11 1:22PM EDT | 260.00 | 1.17 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| SPY250815P00265000 | 2024-08-13 11:38AM EDT | 265.00 | 1.40 | 0.97 | 1.35 | 0.00 | - | 1 | 24 | 40.09% |
| SPY250815P00270000 | 2024-09-16 1:55PM EDT | 270.00 | 1.26 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| SPY250815P00275000 | 2024-09-04 3:22PM EDT | 275.00 | 1.72 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| SPY250815P00280000 | 2024-09-04 3:20PM EDT | 280.00 | 1.81 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| SPY250815P00285000 | 2024-08-09 11:43AM EDT | 285.00 | 2.17 | 1.88 | 1.95 | 0.00 | - | 60 | 86 | 38.95% |
| SPY250815P00290000 | 2024-09-13 10:08AM EDT | 290.00 | 1.51 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| SPY250815P00295000 | 2024-08-09 10:17AM EDT | 295.00 | 2.45 | 2.07 | 2.14 | 0.00 | - | 1 | 58 | 37.84% |
| SPY250815P00300000 | 2024-09-06 11:29AM EDT | 300.00 | 2.35 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| SPY250815P00305000 | 2024-08-27 10:44AM EDT | 305.00 | 1.74 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| SPY250815P00310000 | 2024-09-06 10:12AM EDT | 310.00 | 2.21 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| SPY250815P00315000 | 2024-08-28 10:02AM EDT | 315.00 | 1.87 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 12.50% |
| SPY250815P00320000 | 2024-08-28 10:01AM EDT | 320.00 | 1.96 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 12.50% |
| SPY250815P00325000 | 2024-09-06 3:06PM EDT | 325.00 | 2.78 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| SPY250815P00330000 | 2024-09-13 12:14PM EDT | 330.00 | 2.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| SPY250815P00335000 | 2024-09-06 11:42AM EDT | 335.00 | 3.24 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| SPY250815P00340000 | 2024-09-12 9:53AM EDT | 340.00 | 2.53 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 12.50% |
| SPY250815P00345000 | 2024-09-13 3:17PM EDT | 345.00 | 2.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| SPY250815P00350000 | 2024-09-10 3:54PM EDT | 350.00 | 3.04 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| SPY250815P00355000 | 2024-09-16 11:25AM EDT | 355.00 | 2.92 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| SPY250815P00360000 | 2024-09-11 1:06PM EDT | 360.00 | 3.25 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| SPY250815P00365000 | 2024-09-09 12:47PM EDT | 365.00 | 3.56 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| SPY250815P00370000 | 2024-09-11 1:22PM EDT | 370.00 | 3.59 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| SPY250815P00375000 | 2024-09-16 10:32AM EDT | 375.00 | 3.53 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| SPY250815P00380000 | 2024-09-16 10:20AM EDT | 380.00 | 3.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| SPY250815P00385000 | 2024-09-16 1:47PM EDT | 385.00 | 3.85 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| SPY250815P00390000 | 2024-09-16 2:53PM EDT | 390.00 | 4.06 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| SPY250815P00395000 | 2024-09-12 1:58PM EDT | 395.00 | 4.21 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| SPY250815P00400000 | 2024-09-16 2:01PM EDT | 400.00 | 4.45 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| SPY250815P00405000 | 2024-09-12 3:21PM EDT | 405.00 | 4.74 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| SPY250815P00410000 | 2024-09-11 11:49AM EDT | 410.00 | 6.02 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| SPY250815P00415000 | 2024-09-13 10:07AM EDT | 415.00 | 5.16 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| SPY250815P00420000 | 2024-09-16 9:44AM EDT | 420.00 | 5.58 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| SPY250815P00425000 | 2024-09-10 11:51AM EDT | 425.00 | 7.30 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| SPY250815P00427000 | 2024-09-03 10:09AM EDT | 427.00 | 6.18 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| SPY250815P00428000 | 2024-09-10 10:28AM EDT | 428.00 | 7.24 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| SPY250815P00429000 | 2024-09-12 1:58PM EDT | 429.00 | 6.12 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| SPY250815P00430000 | 2024-09-12 3:31PM EDT | 430.00 | 6.23 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| SPY250815P00431000 | 2024-09-13 9:46AM EDT | 431.00 | 6.23 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| SPY250815P00432000 | 2024-09-09 10:49AM EDT | 432.00 | 7.89 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| SPY250815P00433000 | 2024-09-06 11:02AM EDT | 433.00 | 8.24 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| SPY250815P00434000 | 2024-09-11 3:56PM EDT | 434.00 | 6.74 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| SPY250815P00435000 | 2024-09-16 10:57AM EDT | 435.00 | 6.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| SPY250815P00436000 | 2024-09-16 10:26AM EDT | 436.00 | 6.65 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| SPY250815P00437000 | 2024-09-16 2:25PM EDT | 437.00 | 6.67 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| SPY250815P00438000 | 2024-09-03 2:31PM EDT | 438.00 | 7.64 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| SPY250815P00439000 | 2024-09-06 10:46AM EDT | 439.00 | 9.01 | 0.00 | 0.00 | 0.00 | - | 37 | 0 | 6.25% |
| SPY250815P00440000 | 2024-09-16 12:25PM EDT | 440.00 | 7.14 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| SPY250815P00441000 | 2024-09-09 1:13PM EDT | 441.00 | 8.17 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| SPY250815P00442000 | 2024-09-13 3:17PM EDT | 442.00 | 7.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| SPY250815P00443000 | 2024-09-12 3:47PM EDT | 443.00 | 7.21 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| SPY250815P00444000 | 2024-09-13 3:15PM EDT | 444.00 | 7.19 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| SPY250815P00445000 | 2024-09-16 9:51AM EDT | 445.00 | 7.28 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| SPY250815P00446000 | 2024-08-26 12:10PM EDT | 446.00 | 7.36 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| SPY250815P00447000 | 2024-09-04 12:41PM EDT | 447.00 | 8.58 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| SPY250815P00448000 | 2024-09-16 10:26AM EDT | 448.00 | 7.65 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| SPY250815P00449000 | 2024-09-13 1:10PM EDT | 449.00 | 7.41 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| SPY250815P00450000 | 2024-09-16 3:07PM EDT | 450.00 | 7.69 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| SPY250815P00451000 | 2024-09-16 9:33AM EDT | 451.00 | 7.78 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| SPY250815P00452000 | 2024-09-16 10:20AM EDT | 452.00 | 7.87 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| SPY250815P00453000 | 2024-09-16 10:48AM EDT | 453.00 | 8.18 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| SPY250815P00454000 | 2024-09-13 12:02PM EDT | 454.00 | 7.82 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
| SPY250815P00455000 | 2024-09-16 11:36AM EDT | 455.00 | 8.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| SPY250815P00456000 | 2024-09-13 9:41AM EDT | 456.00 | 8.33 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| SPY250815P00457000 | 2024-09-13 2:42PM EDT | 457.00 | 8.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| SPY250815P00458000 | 2024-09-06 10:06AM EDT | 458.00 | 10.13 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| SPY250815P00459000 | 2024-09-13 12:14PM EDT | 459.00 | 8.41 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| SPY250815P00460000 | 2024-09-16 9:54AM EDT | 460.00 | 8.56 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
| SPY250815P00461000 | 2024-09-16 10:50AM EDT | 461.00 | 8.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| SPY250815P00462000 | 2024-09-03 10:20AM EDT | 462.00 | 9.21 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| SPY250815P00463000 | 2024-09-11 1:06PM EDT | 463.00 | 10.37 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| SPY250815P00464000 | 2024-09-12 9:32AM EDT | 464.00 | 9.53 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| SPY250815P00465000 | 2024-09-13 1:53PM EDT | 465.00 | 8.93 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| SPY250815P00466000 | 2024-09-13 12:58PM EDT | 466.00 | 9.07 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| SPY250815P00467000 | 2024-09-13 1:53PM EDT | 467.00 | 9.13 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| SPY250815P00468000 | 2024-09-06 10:37AM EDT | 468.00 | 12.39 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| SPY250815P00469000 | 2024-09-16 12:24PM EDT | 469.00 | 9.88 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| SPY250815P00470000 | 2024-09-13 2:45PM EDT | 470.00 | 9.68 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 3.13% |
| SPY250815P00471000 | 2024-09-10 12:03PM EDT | 471.00 | 12.95 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 3.13% |
| SPY250815P00472000 | 2024-09-16 9:59AM EDT | 472.00 | 9.88 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| SPY250815P00473000 | 2024-09-11 3:50PM EDT | 473.00 | 10.94 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
| SPY250815P00474000 | 2024-09-11 1:43PM EDT | 474.00 | 11.57 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| SPY250815P00475000 | 2024-09-16 11:16AM EDT | 475.00 | 10.54 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| SPY250815P00476000 | 2024-09-16 10:54AM EDT | 476.00 | 10.67 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| SPY250815P00477000 | 2024-09-16 12:14PM EDT | 477.00 | 10.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| SPY250815P00478000 | 2024-09-11 1:57PM EDT | 478.00 | 12.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| SPY250815P00479000 | 2024-09-11 11:34AM EDT | 479.00 | 14.08 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| SPY250815P00480000 | 2024-09-16 9:54AM EDT | 480.00 | 10.81 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
| SPY250815P00481000 | 2024-09-11 1:49PM EDT | 481.00 | 12.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| SPY250815P00482000 | 2024-09-12 9:55AM EDT | 482.00 | 12.16 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| SPY250815P00483000 | 2024-08-16 3:28PM EDT | 483.00 | 11.27 | 11.14 | 11.30 | 0.00 | - | 3 | 12 | 19.57% |
| SPY250815P00484000 | 2024-09-05 11:40AM EDT | 484.00 | 14.18 | 0.00 | 0.00 | 0.00 | - | 85 | 0 | 3.13% |
| SPY250815P00485000 | 2024-09-06 3:52PM EDT | 485.00 | 16.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| SPY250815P00486000 | 2024-09-11 2:54PM EDT | 486.00 | 13.03 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| SPY250815P00487000 | 2024-09-11 10:24AM EDT | 487.00 | 15.92 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| SPY250815P00488000 | 2024-09-11 2:54PM EDT | 488.00 | 13.35 | 0.00 | 0.00 | 0.00 | - | 264 | 0 | 3.13% |
| SPY250815P00489000 | 2024-09-03 10:06AM EDT | 489.00 | 12.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| SPY250815P00490000 | 2024-09-09 3:42PM EDT | 490.00 | 15.09 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
| SPY250815P00491000 | 2024-09-13 12:31PM EDT | 491.00 | 12.25 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
| SPY250815P00492000 | 2024-09-12 9:55AM EDT | 492.00 | 13.66 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| SPY250815P00493000 | 2024-09-11 11:56AM EDT | 493.00 | 16.32 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| SPY250815P00494000 | 2024-09-12 3:43PM EDT | 494.00 | 12.97 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
| SPY250815P00495000 | 2024-09-13 12:58PM EDT | 495.00 | 12.76 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 3.13% |
| SPY250815P00496000 | 2024-09-16 11:47AM EDT | 496.00 | 13.46 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| SPY250815P00497000 | 2024-09-16 3:32PM EDT | 497.00 | 13.22 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| SPY250815P00498000 | 2024-09-16 3:18PM EDT | 498.00 | 13.43 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| SPY250815P00499000 | 2024-09-04 2:26PM EDT | 499.00 | 15.98 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| SPY250815P00500000 | 2024-09-16 12:24PM EDT | 500.00 | 14.13 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| SPY250815P00501000 | 2024-09-16 9:50AM EDT | 501.00 | 13.93 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
| SPY250815P00502000 | 2024-08-27 9:42AM EDT | 502.00 | 14.02 | 0.00 | 0.00 | 0.00 | - | 212 | 0 | 3.13% |
| SPY250815P00503000 | 2024-09-03 10:03AM EDT | 503.00 | 14.46 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 3.13% |
| SPY250815P00504000 | 2024-09-12 2:44PM EDT | 504.00 | 14.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| SPY250815P00505000 | 2024-09-13 12:03PM EDT | 505.00 | 14.30 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
| SPY250815P00506000 | 2024-08-29 1:04PM EDT | 506.00 | 13.56 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| SPY250815P00507000 | 2024-09-16 9:45AM EDT | 507.00 | 15.08 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| SPY250815P00508000 | 2024-09-06 11:22AM EDT | 508.00 | 20.93 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| SPY250815P00509000 | 2024-09-12 3:49PM EDT | 509.00 | 15.68 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 1.56% |
| SPY250815P00510000 | 2024-09-12 10:18AM EDT | 510.00 | 16.34 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| SPY250815P00511000 | 2024-09-03 9:46AM EDT | 511.00 | 15.32 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| SPY250815P00512000 | 2024-09-16 9:45AM EDT | 512.00 | 15.99 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| SPY250815P00513000 | 2024-08-30 4:02PM EDT | 513.00 | 14.57 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| SPY250815P00514000 | 2024-09-13 10:00AM EDT | 514.00 | 16.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| SPY250815P00515000 | 2024-09-09 9:53AM EDT | 515.00 | 20.58 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| SPY250815P00516000 | 2024-08-27 2:52PM EDT | 516.00 | 15.63 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| SPY250815P00517000 | 2024-08-30 10:00AM EDT | 517.00 | 15.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| SPY250815P00518000 | 2024-09-13 9:37AM EDT | 518.00 | 17.18 | 0.00 | 0.00 | 0.00 | - | 90 | 0 | 1.56% |
| SPY250815P00519000 | 2024-08-29 9:44AM EDT | 519.00 | 16.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| SPY250815P00520000 | 2024-09-16 12:25PM EDT | 520.00 | 17.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| SPY250815P00521000 | 2024-09-04 10:40AM EDT | 521.00 | 19.62 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| SPY250815P00522000 | 2024-09-13 10:00AM EDT | 522.00 | 17.52 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| SPY250815P00523000 | 2024-09-12 10:19AM EDT | 523.00 | 19.03 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| SPY250815P00524000 | 2024-09-06 10:39AM EDT | 524.00 | 23.43 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| SPY250815P00525000 | 2024-09-13 9:49AM EDT | 525.00 | 18.47 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| SPY250815P00526000 | 2024-09-11 10:51AM EDT | 526.00 | 25.62 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| SPY250815P00527000 | 2024-08-26 10:49AM EDT | 527.00 | 18.36 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| SPY250815P00528000 | 2024-08-21 11:19AM EDT | 528.00 | 18.85 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 1.56% |
| SPY250815P00529000 | 2024-09-16 10:54AM EDT | 529.00 | 19.63 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| SPY250815P00530000 | 2024-09-16 12:15PM EDT | 530.00 | 19.88 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| SPY250815P00531000 | 2024-08-29 10:36AM EDT | 531.00 | 18.37 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| SPY250815P00532000 | 2024-08-29 10:34AM EDT | 532.00 | 18.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| SPY250815P00533000 | 2024-08-22 2:40PM EDT | 533.00 | 21.10 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 1.56% |
| SPY250815P00534000 | 2024-09-11 2:11PM EDT | 534.00 | 23.35 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 1.56% |
| SPY250815P00535000 | 2024-09-03 11:45AM EDT | 535.00 | 21.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| SPY250815P00536000 | 2024-08-30 3:59PM EDT | 536.00 | 18.89 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 0.78% |
| SPY250815P00537000 | 2024-08-27 2:51PM EDT | 537.00 | 20.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| SPY250815P00538000 | 2024-08-13 11:33AM EDT | 538.00 | 28.46 | 21.69 | 22.31 | 0.00 | - | 1 | 515 | 15.89% |
| SPY250815P00539000 | 2024-09-10 10:22AM EDT | 539.00 | 26.89 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| SPY250815P00540000 | 2024-09-13 10:07AM EDT | 540.00 | 21.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| SPY250815P00541000 | 2024-09-09 10:49AM EDT | 541.00 | 28.32 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| SPY250815P00542000 | 2024-08-19 2:22PM EDT | 542.00 | 21.93 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| SPY250815P00543000 | 2024-09-09 11:33AM EDT | 543.00 | 28.61 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.78% |
| SPY250815P00544000 | 2024-09-10 1:43PM EDT | 544.00 | 28.39 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.78% |
| SPY250815P00545000 | 2024-09-13 1:28PM EDT | 545.00 | 22.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| SPY250815P00546000 | 2024-09-09 9:52AM EDT | 546.00 | 29.70 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.78% |
| SPY250815P00547000 | 2024-08-12 9:34AM EDT | 547.00 | 33.63 | 32.50 | 32.69 | 0.00 | - | 2 | 4 | 19.01% |
| SPY250815P00548000 | 2024-09-10 1:02PM EDT | 548.00 | 30.43 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.78% |
| SPY250815P00549000 | 2024-08-16 11:54AM EDT | 549.00 | 25.26 | 24.07 | 24.29 | 0.00 | - | 1 | 5 | 14.52% |
| SPY250815P00550000 | 2024-09-12 2:45PM EDT | 550.00 | 25.13 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.39% |
| SPY250815P00551000 | 2024-09-10 1:19PM EDT | 551.00 | 30.93 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.39% |
| SPY250815P00552000 | 2024-09-13 10:00AM EDT | 552.00 | 24.99 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.39% |
| SPY250815P00553000 | 2024-09-13 3:43PM EDT | 553.00 | 25.35 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.39% |
| SPY250815P00554000 | 2024-08-27 3:29PM EDT | 554.00 | 24.44 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.39% |
| SPY250815P00555000 | 2024-09-16 10:36AM EDT | 555.00 | 26.65 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.39% |
| SPY250815P00556000 | 2024-09-13 1:51PM EDT | 556.00 | 25.77 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.39% |
| SPY250815P00557000 | 2024-09-12 12:53PM EDT | 557.00 | 28.30 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.20% |
| SPY250815P00558000 | 2024-09-12 1:10PM EDT | 558.00 | 28.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.20% |
| SPY250815P00559000 | 2024-09-13 9:32AM EDT | 559.00 | 28.00 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.20% |
| SPY250815P00560000 | 2024-09-16 2:42PM EDT | 560.00 | 27.52 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.20% |
| SPY250815P00561000 | 2024-09-13 3:15PM EDT | 561.00 | 28.09 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.10% |
| SPY250815P00562000 | 2024-09-05 1:44PM EDT | 562.00 | 33.48 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.05% |
| SPY250815P00563000 | 2024-09-13 11:57AM EDT | 563.00 | 28.11 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY250815P00564000 | 2024-08-29 12:44PM EDT | 564.00 | 26.65 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| SPY250815P00565000 | 2024-09-13 12:09PM EDT | 565.00 | 28.94 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPY250815P00566000 | 2024-08-14 9:48AM EDT | 566.00 | 37.32 | 29.56 | 29.72 | 0.00 | - | 15 | 15 | 13.09% |
| SPY250815P00567000 | 2024-08-19 11:28AM EDT | 567.00 | 30.23 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY250815P00569000 | 2024-08-21 2:16PM EDT | 569.00 | 30.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY250815P00570000 | 2024-09-16 4:10PM EDT | 570.00 | 30.94 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| SPY250815P00572000 | 2024-08-27 3:59PM EDT | 572.00 | 30.37 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| SPY250815P00573000 | 2024-09-16 1:28PM EDT | 573.00 | 32.34 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY250815P00574000 | 2024-08-28 1:01PM EDT | 574.00 | 32.94 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| SPY250815P00575000 | 2024-09-06 10:54AM EDT | 575.00 | 43.92 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY250815P00576000 | 2024-09-16 3:03PM EDT | 576.00 | 33.06 | 0.00 | 0.00 | 0.00 | - | 187 | 0 | 0.00% |
| SPY250815P00577000 | 2024-08-28 2:03PM EDT | 577.00 | 36.24 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| SPY250815P00578000 | 2024-09-12 10:59AM EDT | 578.00 | 37.58 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPY250815P00579000 | 2024-09-06 3:13PM EDT | 579.00 | 46.86 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY250815P00580000 | 2024-09-06 3:24PM EDT | 580.00 | 47.41 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| SPY250815P00585000 | 2024-09-06 3:24PM EDT | 585.00 | 50.69 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| SPY250815P00590000 | 2024-09-06 3:25PM EDT | 590.00 | 53.81 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| SPY250815P00595000 | 2024-08-28 1:01PM EDT | 595.00 | 42.91 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| SPY250815P00600000 | 2024-09-12 11:26AM EDT | 600.00 | 49.58 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPY250815P00605000 | 2024-08-28 1:01PM EDT | 605.00 | 49.38 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| SPY250815P00610000 | 2024-09-13 2:27PM EDT | 610.00 | 52.02 | 0.00 | 0.00 | 0.00 | - | 53 | 0 | 0.00% |
| SPY250815P00615000 | 2024-09-09 2:27PM EDT | 615.00 | 70.56 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY250815P00620000 | 2024-09-16 10:36AM EDT | 620.00 | 61.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY250815P00625000 | 2024-07-24 10:11AM EDT | 625.00 | 78.83 | 61.77 | 64.06 | 0.00 | - | 10 | 0 | 8.20% |
| SPY250815P00650000 | 2024-09-05 9:34AM EDT | 650.00 | 99.23 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SPY250815P00670000 | 2024-08-16 10:27AM EDT | 670.00 | 116.86 | 107.46 | 111.10 | 0.00 | - | 3 | 0 | 14.28% |
| SPY250815P00700000 | 2024-09-05 9:34AM EDT | 700.00 | 149.13 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY250815P00800000 | 2024-08-16 10:27AM EDT | 800.00 | 246.92 | 236.77 | 241.50 | 0.00 | - | 3 | 0 | 24.32% |
