La bourse est fermée
Dow Jones
41 478,17 -143,91 (-0,35 %) Nasdaq
17 574,26 -17,87 (-0,10 %) Nikkei 225
36 203,22 -378,54 (-1,03 %) EUR/USD
1,1122 -0,0012 (-0,11 %) HANG SENG
17 660,02 +237,90 (+1,37 %) Bitcoin EUR
54 877,00 +2 941,58 (+5,66 %)
SPDR S&P 500 ETF Trust (SPY)
NYSEArca - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 12:50PM EDT. Marché ouvert.
Options d’achatpour16 janvier 2026
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier cours | Offre | Vente | Variation | % de variation | Volume | Position ouverte | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY260116C00210000 | 2024-08-23 3:22PM EDT | 210.00 | 357.14 | 357.16 | 360.87 | 0.00 | - | 12 | 70 | 59.51% |
| SPY260116C00215000 | 2024-08-06 1:26PM EDT | 215.00 | 320.00 | 339.13 | 343.01 | 0.00 | - | 3 | 11 | 0.00% |
| SPY260116C00220000 | 2024-06-07 12:17PM EDT | 220.00 | 325.00 | 342.00 | 347.00 | 0.00 | - | 1 | 2 | 53.11% |
| SPY260116C00225000 | 2024-09-12 1:12PM EDT | 225.00 | 338.35 | 342.81 | 346.66 | 0.00 | - | 10 | 15 | 57.01% |
| SPY260116C00230000 | 2024-08-19 1:06PM EDT | 230.00 | 334.70 | 338.28 | 342.07 | 0.00 | - | 2 | 31 | 56.52% |
| SPY260116C00235000 | 2024-01-04 3:24PM EDT | 235.00 | 246.48 | 267.50 | 272.50 | 0.00 | - | 2 | 9 | 0.00% |
| SPY260116C00240000 | 2024-08-05 12:38PM EDT | 240.00 | 290.20 | 316.40 | 320.28 | 0.00 | - | 2 | 9 | 0.00% |
| SPY260116C00245000 | 2024-01-31 4:02PM EDT | 245.00 | 253.00 | 277.00 | 282.00 | 0.00 | - | 5 | 6 | 0.00% |
| SPY260116C00250000 | 2024-08-07 1:52PM EDT | 250.00 | 283.00 | 296.54 | 300.50 | 0.00 | - | 3 | 45 | 0.00% |
| SPY260116C00255000 | 2024-08-05 11:32AM EDT | 255.00 | 277.10 | 302.62 | 306.32 | 0.00 | - | 1 | 28 | 23.58% |
| SPY260116C00260000 | 2024-07-17 10:15AM EDT | 260.00 | 309.73 | 302.23 | 307.00 | 0.00 | - | 1 | 4 | 44.64% |
| SPY260116C00270000 | 2024-07-02 9:40AM EDT | 270.00 | 289.49 | 0.00 | 0.00 | 0.00 | - | 3 | 4 | 0.00% |
| SPY260116C00275000 | 2024-07-31 11:23AM EDT | 275.00 | 289.40 | 297.00 | 300.78 | 0.00 | - | 1 | 8 | 51.36% |
| SPY260116C00280000 | 2024-08-06 11:20AM EDT | 280.00 | 257.36 | 278.56 | 282.43 | 0.00 | - | 1 | 15 | 30.13% |
| SPY260116C00285000 | 2023-12-26 12:54PM EDT | 285.00 | 206.00 | 217.00 | 222.00 | 0.00 | - | 1 | 1 | 0.00% |
| SPY260116C00290000 | 2024-01-26 3:52PM EDT | 290.00 | 216.50 | 232.50 | 237.50 | 0.00 | - | 1 | 115 | 0.00% |
| SPY260116C00295000 | 2024-03-15 9:49AM EDT | 295.00 | 235.01 | 234.00 | 238.95 | 0.00 | - | 4 | 2 | 0.00% |
| SPY260116C00300000 | 2024-09-13 10:17AM EDT | 300.00 | 271.97 | 273.40 | 277.30 | 0.00 | - | 1 | 130 | 49.72% |
| SPY260116C00305000 | 2024-01-24 4:14PM EDT | 305.00 | 201.20 | 219.50 | 224.50 | 0.00 | - | 1 | 3 | 0.00% |
| SPY260116C00310000 | 2024-03-05 12:24PM EDT | 310.00 | 219.00 | 228.00 | 232.92 | 0.00 | - | 6 | 9 | 0.00% |
| SPY260116C00315000 | 2024-04-09 1:53PM EDT | 315.00 | 223.70 | 223.13 | 226.81 | 0.00 | - | 2 | 10 | 0.00% |
| SPY260116C00320000 | 2024-07-19 11:36AM EDT | 320.00 | 247.90 | 246.83 | 251.50 | 0.00 | - | 1 | 59 | 39.77% |
| SPY260116C00325000 | 2024-06-07 11:31AM EDT | 325.00 | 230.01 | 246.76 | 250.61 | 0.00 | - | 1 | 43 | 43.07% |
| SPY260116C00330000 | 2024-07-19 1:28PM EDT | 330.00 | 237.67 | 237.67 | 242.50 | 0.00 | - | 1 | 5 | 39.07% |
| SPY260116C00335000 | 2024-03-07 10:43AM EDT | 335.00 | 200.61 | 205.50 | 210.50 | 0.00 | - | 2 | 32 | 0.00% |
| SPY260116C00340000 | 2024-03-22 3:45PM EDT | 340.00 | 206.21 | 179.50 | 184.00 | 0.00 | - | 1 | 7 | 0.00% |
| SPY260116C00345000 | 2024-03-27 10:31AM EDT | 345.00 | 200.00 | 187.50 | 192.50 | 0.00 | - | 2 | 4 | 0.00% |
| SPY260116C00350000 | 2024-09-13 2:28PM EDT | 350.00 | 229.00 | 227.42 | 231.22 | +2.80 | +1.24% | 4 | 187 | 43.17% |
| SPY260116C00355000 | 2024-06-11 2:31PM EDT | 355.00 | 203.60 | 221.46 | 225.14 | 0.00 | - | 1 | 8 | 41.36% |
| SPY260116C00360000 | 2024-07-12 3:57PM EDT | 360.00 | 221.60 | 190.99 | 194.99 | 0.00 | - | 2 | 16 | 0.00% |
| SPY260116C00365000 | 2024-07-09 9:48AM EDT | 365.00 | 213.50 | 182.98 | 186.69 | 0.00 | - | 1 | 17 | 0.00% |
| SPY260116C00370000 | 2024-08-23 12:53PM EDT | 370.00 | 207.20 | 209.19 | 212.47 | 0.00 | - | 4 | 73 | 40.34% |
| SPY260116C00375000 | 2024-08-02 10:50AM EDT | 375.00 | 178.25 | 205.15 | 208.94 | 0.00 | - | 2 | 181 | 40.47% |
| SPY260116C00380000 | 2024-08-19 12:55PM EDT | 380.00 | 196.32 | 199.75 | 203.45 | 0.00 | - | 1 | 13 | 39.20% |
| SPY260116C00385000 | 2024-03-20 3:27PM EDT | 385.00 | 166.93 | 142.00 | 147.00 | 0.00 | - | 5 | 36 | 0.00% |
| SPY260116C00390000 | 2024-09-16 11:54AM EDT | 390.00 | 189.70 | 190.77 | 195.24 | 0.00 | - | 4 | 19 | 38.58% |
| SPY260116C00395000 | 2024-08-29 1:47PM EDT | 395.00 | 188.02 | 186.38 | 190.13 | 0.00 | - | 1 | 34 | 37.60% |
| SPY260116C00400000 | 2024-09-16 11:54AM EDT | 400.00 | 180.79 | 182.18 | 185.30 | 0.00 | - | 3 | 557 | 36.80% |
| SPY260116C00405000 | 2024-09-13 10:30AM EDT | 405.00 | 181.00 | 177.47 | 181.28 | +5.04 | +2.86% | 1 | 502 | 36.52% |
| SPY260116C00410000 | 2024-09-04 11:51AM EDT | 410.00 | 165.18 | 173.47 | 177.30 | 0.00 | - | 30 | 148 | 36.26% |
| SPY260116C00415000 | 2024-08-28 12:01PM EDT | 415.00 | 167.11 | 168.74 | 171.44 | 0.00 | - | 40 | 83 | 34.84% |
| SPY260116C00420000 | 2024-09-13 11:57AM EDT | 420.00 | 165.44 | 164.27 | 166.92 | 0.00 | - | 1 | 91 | 34.24% |
| SPY260116C00425000 | 2024-09-03 3:08PM EDT | 425.00 | 162.37 | 160.32 | 163.00 | +8.83 | +5.75% | 1 | 107 | 33.99% |
| SPY260116C00430000 | 2024-09-16 10:56AM EDT | 430.00 | 154.09 | 155.56 | 158.41 | 0.00 | - | 3 | 67 | 33.34% |
| SPY260116C00435000 | 2024-08-19 12:14PM EDT | 435.00 | 147.77 | 151.68 | 154.04 | 0.00 | - | 3 | 35 | 32.82% |
| SPY260116C00440000 | 2024-09-17 11:48AM EDT | 440.00 | 149.33 | 147.11 | 149.76 | +2.13 | +1.45% | 40 | 732 | 32.34% |
| SPY260116C00445000 | 2024-09-16 11:04AM EDT | 445.00 | 140.96 | 143.14 | 145.79 | 0.00 | - | 5 | 45 | 32.01% |
| SPY260116C00450000 | 2024-09-13 2:28PM EDT | 450.00 | 138.10 | 138.56 | 141.13 | 0.00 | - | 1 | 151 | 31.31% |
| SPY260116C00455000 | 2024-08-19 2:30PM EDT | 455.00 | 132.94 | 134.31 | 137.05 | 0.00 | - | 8 | 80 | 30.91% |
| SPY260116C00460000 | 2024-09-13 12:49PM EDT | 460.00 | 129.91 | 130.15 | 132.75 | 0.00 | - | 4 | 218 | 30.38% |
| SPY260116C00465000 | 2024-08-19 1:29PM EDT | 465.00 | 123.58 | 126.11 | 128.72 | 0.00 | - | 2 | 49 | 29.99% |
| SPY260116C00470000 | 2024-09-13 9:46AM EDT | 470.00 | 119.63 | 122.30 | 124.90 | 0.00 | - | 1 | 153 | 29.68% |
| SPY260116C00475000 | 2024-09-11 10:36AM EDT | 475.00 | 101.83 | 117.93 | 120.56 | 0.00 | - | 1 | 403 | 29.10% |
| SPY260116C00480000 | 2024-09-16 3:58PM EDT | 480.00 | 114.65 | 114.34 | 116.74 | 0.00 | - | 35 | 665 | 28.77% |
| SPY260116C00485000 | 2024-09-16 12:33PM EDT | 485.00 | 109.00 | 110.03 | 112.38 | 0.00 | - | 7 | 3,033 | 28.17% |
| SPY260116C00490000 | 2024-09-17 10:45AM EDT | 490.00 | 109.42 | 106.12 | 108.36 | +3.95 | +3.75% | 1 | 376 | 27.72% |
| SPY260116C00495000 | 2024-09-16 12:00PM EDT | 495.00 | 101.51 | 102.19 | 104.52 | 0.00 | - | 4 | 321 | 27.33% |
| SPY260116C00500000 | 2024-09-17 11:55AM EDT | 500.00 | 101.26 | 98.33 | 100.54 | +3.52 | +3.60% | 1 | 1,533 | 26.87% |
| SPY260116C00505000 | 2024-09-17 9:50AM EDT | 505.00 | 96.08 | 94.89 | 96.63 | +1.79 | +1.90% | 2 | 701 | 26.43% |
| SPY260116C00510000 | 2024-09-17 10:05AM EDT | 510.00 | 93.20 | 90.71 | 92.91 | +3.94 | +4.41% | 1 | 462 | 26.06% |
| SPY260116C00515000 | 2024-09-16 11:49AM EDT | 515.00 | 86.43 | 87.04 | 89.09 | 0.00 | - | 4 | 458 | 25.62% |
| SPY260116C00520000 | 2024-09-17 11:54AM EDT | 520.00 | 85.22 | 83.34 | 85.35 | +2.22 | +2.67% | 22 | 1,830 | 25.21% |
| SPY260116C00525000 | 2024-09-13 3:30PM EDT | 525.00 | 80.00 | 79.62 | 81.61 | +0.99 | +1.25% | 1 | 2,275 | 24.78% |
| SPY260116C00530000 | 2024-09-17 11:00AM EDT | 530.00 | 77.84 | 76.08 | 78.25 | +1.88 | +2.47% | 2 | 3,245 | 24.48% |
| SPY260116C00535000 | 2024-09-16 2:41PM EDT | 535.00 | 72.26 | 72.45 | 74.35 | 0.00 | - | 61 | 5,499 | 23.95% |
| SPY260116C00540000 | 2024-09-17 10:54AM EDT | 540.00 | 70.69 | 69.01 | 70.74 | +2.00 | +2.91% | 2 | 5,670 | 23.52% |
| SPY260116C00545000 | 2024-09-17 11:43AM EDT | 545.00 | 67.10 | 65.48 | 67.29 | +1.37 | +2.08% | 12 | 4,640 | 23.13% |
| SPY260116C00550000 | 2024-09-17 11:35AM EDT | 550.00 | 64.00 | 62.85 | 63.87 | +1.54 | +2.47% | 11 | 5,209 | 22.74% |
| SPY260116C00555000 | 2024-09-17 9:53AM EDT | 555.00 | 60.16 | 58.82 | 60.40 | +1.74 | +2.98% | 2 | 4,403 | 22.30% |
| SPY260116C00560000 | 2024-09-17 10:17AM EDT | 560.00 | 57.60 | 55.50 | 57.16 | +3.03 | +5.55% | 21 | 1,151 | 21.93% |
| SPY260116C00565000 | 2024-09-16 11:49AM EDT | 565.00 | 54.25 | 52.48 | 54.14 | +3.24 | +6.35% | 13 | 534 | 21.63% |
| SPY260116C00570000 | 2024-09-17 10:20AM EDT | 570.00 | 51.20 | 49.19 | 50.61 | +4.35 | +9.28% | 3 | 865 | 21.10% |
| SPY260116C00575000 | 2024-09-13 9:56AM EDT | 575.00 | 45.01 | 46.10 | 47.56 | 0.00 | - | 4 | 480 | 20.73% |
| SPY260116C00580000 | 2024-09-17 10:29AM EDT | 580.00 | 45.74 | 43.04 | 44.41 | +6.21 | +15.71% | 2 | 698 | 20.29% |
| SPY260116C00585000 | 2024-09-16 3:39PM EDT | 585.00 | 40.04 | 40.14 | 41.44 | 0.00 | - | 21 | 303 | 19.90% |
| SPY260116C00590000 | 2024-09-16 3:39PM EDT | 590.00 | 37.20 | 37.99 | 38.28 | 0.00 | - | 8 | 518 | 19.41% |
| SPY260116C00595000 | 2024-09-17 10:20AM EDT | 595.00 | 36.58 | 35.29 | 35.59 | +1.86 | +5.36% | 1 | 514 | 19.06% |
| SPY260116C00600000 | 2024-09-17 12:04PM EDT | 600.00 | 33.18 | 32.63 | 32.93 | +1.05 | +3.27% | 11 | 1,976 | 18.70% |
| SPY260116C00605000 | 2024-09-16 3:59PM EDT | 605.00 | 29.50 | 29.99 | 30.27 | 0.00 | - | 17 | 1,056 | 18.30% |
| SPY260116C00610000 | 2024-09-17 10:10AM EDT | 610.00 | 28.62 | 27.54 | 27.82 | +1.69 | +6.28% | 1 | 3,548 | 17.95% |
| SPY260116C00615000 | 2024-09-16 11:29AM EDT | 615.00 | 24.00 | 25.24 | 25.51 | 0.00 | - | 14 | 1,648 | 17.61% |
| SPY260116C00620000 | 2024-09-16 3:09PM EDT | 620.00 | 22.37 | 23.02 | 23.28 | 0.00 | - | 1 | 2,287 | 17.28% |
| SPY260116C00625000 | 2024-09-16 9:48AM EDT | 625.00 | 19.95 | 20.96 | 21.27 | 0.00 | - | 1 | 784 | 16.99% |
| SPY260116C00630000 | 2024-09-17 12:15PM EDT | 630.00 | 19.30 | 19.09 | 19.35 | +0.70 | +3.76% | 78 | 612 | 16.70% |
| SPY260116C00635000 | 2024-09-16 3:40PM EDT | 635.00 | 16.55 | 17.15 | 17.41 | 0.00 | - | 15 | 316 | 16.36% |
| SPY260116C00640000 | 2024-09-17 9:53AM EDT | 640.00 | 15.77 | 15.54 | 15.80 | +0.75 | +4.99% | 9 | 509 | 16.13% |
| SPY260116C00645000 | 2024-09-16 3:42PM EDT | 645.00 | 13.46 | 13.97 | 14.21 | 0.00 | - | 31 | 267 | 15.86% |
| SPY260116C00650000 | 2024-09-16 3:50PM EDT | 650.00 | 11.93 | 12.52 | 12.75 | 0.00 | - | 6 | 659 | 15.61% |
| SPY260116C00655000 | 2024-09-13 3:26PM EDT | 655.00 | 10.59 | 11.12 | 11.36 | 0.00 | - | 125 | 411 | 15.35% |
| SPY260116C00660000 | 2024-09-16 3:50PM EDT | 660.00 | 9.48 | 9.97 | 10.20 | 0.00 | - | 2 | 1,198 | 15.16% |
| SPY260116C00665000 | 2024-09-10 2:31PM EDT | 665.00 | 6.00 | 8.80 | 9.03 | 0.00 | - | 1 | 283 | 14.92% |
| SPY260116C00670000 | 2024-09-06 3:19PM EDT | 670.00 | 8.21 | 7.87 | 8.09 | +3.59 | +77.71% | 1 | 197 | 14.77% |
| SPY260116C00675000 | 2024-09-17 10:36AM EDT | 675.00 | 7.10 | 6.92 | 7.14 | +0.40 | +5.97% | 201 | 1,243 | 14.57% |
| SPY260116C00680000 | 2024-09-11 10:03AM EDT | 680.00 | 3.75 | 6.20 | 6.40 | 0.00 | - | 22 | 440 | 14.45% |
| SPY260116C00685000 | 2024-09-16 9:34AM EDT | 685.00 | 5.11 | 5.42 | 5.62 | 0.00 | - | 1 | 157 | 14.27% |
| SPY260116C00690000 | 2024-09-17 10:13AM EDT | 690.00 | 5.07 | 4.80 | 4.98 | +0.61 | +13.68% | 11 | 637 | 14.14% |
| SPY260116C00695000 | 2024-09-12 1:01PM EDT | 695.00 | 4.40 | 4.25 | 4.42 | +0.86 | +24.29% | 2 | 518 | 14.03% |
| SPY260116C00700000 | 2024-09-16 3:58PM EDT | 700.00 | 3.86 | 3.75 | 3.83 | +0.24 | +6.63% | 16 | 8,195 | 13.85% |
| SPY260116C00705000 | 2024-09-16 11:00AM EDT | 705.00 | 3.09 | 3.31 | 3.41 | 0.00 | - | 2 | 11,402 | 13.78% |
| SPY260116C00710000 | 2024-09-16 10:03AM EDT | 710.00 | 2.84 | 2.94 | 3.02 | 0.00 | - | 2 | 14,983 | 13.70% |
| SPY260116C00715000 | 2024-09-17 10:24AM EDT | 715.00 | 2.71 | 2.61 | 2.66 | +0.33 | +13.87% | 3 | 15,893 | 13.61% |
| SPY260116C00720000 | 2024-09-13 1:39PM EDT | 720.00 | 2.19 | 2.32 | 2.38 | 0.00 | - | 1 | 7,115 | 13.58% |
| SPY260116C00725000 | 2024-09-16 11:58AM EDT | 725.00 | 1.93 | 2.06 | 2.13 | 0.00 | - | 9 | 728 | 13.55% |
| SPY260116C00730000 | 2024-09-12 10:07AM EDT | 730.00 | 1.41 | 1.86 | 1.89 | 0.00 | - | 3 | 4,227 | 13.50% |
| SPY260116C00735000 | 2024-09-17 10:45AM EDT | 735.00 | 1.69 | 1.65 | 1.69 | +0.15 | +9.74% | 4 | 16,132 | 13.48% |
| SPY260116C00740000 | 2024-09-13 3:14PM EDT | 740.00 | 1.33 | 1.49 | 1.54 | 0.00 | - | 1 | 18,459 | 13.51% |
| SPY260116C00745000 | 2024-09-06 12:41PM EDT | 745.00 | 0.85 | 1.34 | 1.39 | 0.00 | - | 1 | 54 | 13.52% |
| SPY260116C00750000 | 2024-09-17 10:32AM EDT | 750.00 | 1.23 | 1.23 | 1.25 | +0.09 | +7.89% | 4 | 198 | 13.51% |
| SPY260116C00755000 | 2024-09-05 9:37AM EDT | 755.00 | 0.92 | 1.11 | 1.15 | 0.00 | - | 2 | 41 | 13.57% |
| SPY260116C00760000 | 2024-09-17 12:19PM EDT | 760.00 | 1.05 | 1.00 | 1.04 | +0.30 | +40.00% | 1 | 272 | 13.58% |
| SPY260116C00765000 | 2024-08-26 10:04AM EDT | 765.00 | 1.00 | 0.93 | 0.98 | 0.00 | - | 40 | 107 | 13.68% |
| SPY260116C00770000 | 2024-09-05 12:13PM EDT | 770.00 | 0.69 | 0.85 | 0.90 | 0.00 | - | 1 | 15 | 13.73% |
| SPY260116C00775000 | 2024-09-12 3:02PM EDT | 775.00 | 0.70 | 0.79 | 0.83 | 0.00 | - | 10 | 78 | 13.79% |
| SPY260116C00780000 | 2024-09-12 1:31PM EDT | 780.00 | 0.60 | 0.73 | 0.76 | 0.00 | - | 3 | 193 | 13.83% |
| SPY260116C00785000 | 2024-09-13 10:25AM EDT | 785.00 | 0.60 | 0.67 | 0.71 | 0.00 | - | 1 | 51 | 13.90% |
| SPY260116C00790000 | 2024-08-30 10:59AM EDT | 790.00 | 0.60 | 0.63 | 0.66 | 0.00 | - | 1 | 17 | 13.97% |
| SPY260116C00795000 | 2024-08-23 12:12PM EDT | 795.00 | 0.59 | 0.58 | 0.63 | 0.00 | - | 2 | 513 | 14.09% |
| SPY260116C00800000 | 2024-09-16 11:20AM EDT | 800.00 | 0.52 | 0.54 | 0.59 | 0.00 | - | 2 | 311 | 14.17% |
| SPY260116C00805000 | 2024-09-06 11:13AM EDT | 805.00 | 0.33 | 0.50 | 0.54 | 0.00 | - | 1 | 7 | 14.20% |
| SPY260116C00810000 | 2024-09-16 3:54PM EDT | 810.00 | 0.43 | 0.47 | 0.51 | 0.00 | - | 1 | 15 | 14.30% |
| SPY260116C00815000 | 2024-09-13 11:21AM EDT | 815.00 | 0.45 | 0.44 | 0.48 | +0.05 | +12.50% | 3 | 1,322 | 14.37% |
| SPY260116C00820000 | 2024-08-16 10:14AM EDT | 820.00 | 0.32 | 0.33 | 0.43 | 0.00 | - | 2 | 81 | 14.36% |
| SPY260116C00825000 | 2024-09-06 1:46PM EDT | 825.00 | 0.25 | 0.38 | 0.42 | 0.00 | - | 1 | 10 | 14.52% |
| SPY260116C00830000 | 2024-09-16 10:44AM EDT | 830.00 | 0.37 | 0.37 | 0.40 | 0.00 | - | 1 | 52 | 14.61% |
| SPY260116C00835000 | 2024-08-30 3:15PM EDT | 835.00 | 0.36 | 0.34 | 0.38 | 0.00 | - | 16 | 25 | 14.71% |
| SPY260116C00840000 | 2024-09-16 2:57PM EDT | 840.00 | 0.32 | 0.32 | 0.35 | 0.00 | - | 5 | 380 | 14.75% |
Options de ventepour16 janvier 2026
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier cours | Offre | Vente | Variation | % de variation | Volume | Position ouverte | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY260116P00210000 | 2024-09-17 10:20AM EDT | 210.00 | 1.09 | 1.06 | 1.11 | -0.01 | -0.91% | 1 | 1,639 | 41.07% |
| SPY260116P00215000 | 2024-08-05 11:14AM EDT | 215.00 | 2.12 | 1.31 | 1.40 | 0.00 | - | 1 | 43 | 41.61% |
| SPY260116P00220000 | 2024-09-17 11:39AM EDT | 220.00 | 1.19 | 1.18 | 1.23 | -0.23 | -16.20% | 27 | 213 | 39.88% |
| SPY260116P00225000 | 2024-08-20 10:35AM EDT | 225.00 | 1.11 | 1.25 | 1.28 | 0.00 | - | 3 | 751 | 39.23% |
| SPY260116P00230000 | 2024-09-11 10:49AM EDT | 230.00 | 1.56 | 1.32 | 1.35 | 0.00 | - | 1 | 278 | 38.69% |
| SPY260116P00235000 | 2024-09-03 12:42PM EDT | 235.00 | 1.47 | 1.37 | 1.41 | 0.00 | - | 25 | 218 | 38.10% |
| SPY260116P00240000 | 2024-08-06 1:19PM EDT | 240.00 | 2.26 | 1.57 | 1.67 | 0.00 | - | 16 | 43 | 38.30% |
| SPY260116P00245000 | 2024-08-26 3:42PM EDT | 245.00 | 1.49 | 1.51 | 1.55 | 0.00 | - | 4 | 199 | 36.99% |
| SPY260116P00250000 | 2024-09-12 3:40PM EDT | 250.00 | 1.55 | 1.59 | 1.64 | 0.00 | - | 2 | 1,297 | 36.52% |
| SPY260116P00255000 | 2024-09-05 2:52PM EDT | 255.00 | 1.85 | 1.67 | 1.71 | 0.00 | - | 2 | 43 | 35.96% |
| SPY260116P00260000 | 2024-08-21 12:33PM EDT | 260.00 | 1.83 | 1.75 | 1.78 | 0.00 | - | 5 | 116 | 35.40% |
| SPY260116P00265000 | 2024-09-03 3:51PM EDT | 265.00 | 2.16 | 1.84 | 1.88 | 0.00 | - | 2 | 14 | 34.94% |
| SPY260116P00270000 | 2024-09-11 10:24AM EDT | 270.00 | 2.27 | 1.93 | 1.97 | 0.00 | - | 1 | 303 | 34.44% |
| SPY260116P00275000 | 2024-09-12 9:41AM EDT | 275.00 | 2.00 | 2.02 | 2.05 | 0.00 | - | 1 | 190 | 33.91% |
| SPY260116P00280000 | 2024-09-12 9:49AM EDT | 280.00 | 2.16 | 2.12 | 2.15 | 0.00 | - | 1 | 166 | 33.44% |
| SPY260116P00285000 | 2024-08-27 3:46PM EDT | 285.00 | 2.12 | 2.22 | 2.26 | 0.00 | - | 1 | 237 | 32.98% |
| SPY260116P00290000 | 2024-09-16 10:59AM EDT | 290.00 | 2.40 | 2.33 | 2.37 | 0.00 | - | 1 | 153 | 32.52% |
| SPY260116P00295000 | 2024-09-16 9:44AM EDT | 295.00 | 2.50 | 2.45 | 2.49 | 0.00 | - | 1 | 18 | 32.07% |
| SPY260116P00300000 | 2024-09-17 11:17AM EDT | 300.00 | 2.52 | 2.56 | 2.61 | -0.15 | -5.62% | 2 | 2,751 | 31.63% |
| SPY260116P00305000 | 2024-08-06 2:41PM EDT | 305.00 | 3.48 | 2.95 | 3.06 | 0.00 | - | 1 | 222 | 31.89% |
| SPY260116P00310000 | 2024-09-06 9:55AM EDT | 310.00 | 3.19 | 2.82 | 2.86 | 0.00 | - | 1 | 196 | 30.73% |
| SPY260116P00315000 | 2024-09-06 9:32AM EDT | 315.00 | 3.13 | 2.94 | 3.01 | 0.00 | - | 1 | 117 | 30.32% |
| SPY260116P00320000 | 2024-09-16 4:13PM EDT | 320.00 | 3.09 | 3.10 | 3.14 | 0.00 | - | 4 | 405 | 29.87% |
| SPY260116P00325000 | 2024-09-10 9:57AM EDT | 325.00 | 3.46 | 3.25 | 3.29 | 0.00 | - | 1 | 1,727 | 29.45% |
| SPY260116P00330000 | 2024-09-16 12:10PM EDT | 330.00 | 3.52 | 3.40 | 3.45 | 0.00 | - | 1 | 2,519 | 29.04% |
| SPY260116P00335000 | 2024-08-07 12:29PM EDT | 335.00 | 5.05 | 4.40 | 4.52 | 0.00 | - | 1 | 586 | 30.09% |
| SPY260116P00340000 | 2024-08-23 4:07PM EDT | 340.00 | 3.77 | 3.75 | 3.79 | 0.00 | - | 4 | 595 | 28.22% |
| SPY260116P00345000 | 2024-09-16 4:13PM EDT | 345.00 | 3.95 | 3.92 | 3.96 | 0.00 | - | 3 | 225 | 27.80% |
| SPY260116P00350000 | 2024-09-16 1:11PM EDT | 350.00 | 4.16 | 4.12 | 4.17 | 0.00 | - | 19 | 3,160 | 27.44% |
| SPY260116P00355000 | 2024-09-05 2:19PM EDT | 355.00 | 4.84 | 4.32 | 4.37 | 0.00 | - | 2 | 131 | 27.05% |
| SPY260116P00360000 | 2024-09-12 10:59AM EDT | 360.00 | 4.56 | 4.51 | 4.55 | 0.00 | - | 40 | 297 | 26.62% |
| SPY260116P00365000 | 2024-09-11 1:45PM EDT | 365.00 | 4.99 | 4.77 | 4.80 | 0.00 | - | 1 | 43 | 26.27% |
| SPY260116P00370000 | 2024-09-12 10:16AM EDT | 370.00 | 5.01 | 4.97 | 5.03 | 0.00 | - | 2 | 487 | 25.89% |
| SPY260116P00375000 | 2024-08-30 3:50PM EDT | 375.00 | 4.88 | 5.25 | 5.30 | 0.00 | - | 7 | 144 | 25.55% |
| SPY260116P00380000 | 2024-09-05 10:20AM EDT | 380.00 | 6.26 | 5.48 | 5.56 | 0.00 | - | 4 | 171 | 25.18% |
| SPY260116P00385000 | 2024-09-11 3:44PM EDT | 385.00 | 5.96 | 5.79 | 5.84 | 0.00 | - | 4 | 255 | 24.83% |
| SPY260116P00390000 | 2024-09-12 12:57PM EDT | 390.00 | 6.15 | 6.08 | 6.16 | 0.00 | - | 1 | 781 | 24.50% |
| SPY260116P00395000 | 2024-09-12 10:17AM EDT | 395.00 | 6.49 | 6.37 | 6.45 | 0.00 | - | 1 | 1,969 | 24.13% |
| SPY260116P00400000 | 2024-09-17 11:50AM EDT | 400.00 | 6.66 | 6.67 | 6.73 | -0.10 | -1.48% | 72 | 2,261 | 23.74% |
| SPY260116P00405000 | 2024-09-13 10:15AM EDT | 405.00 | 7.05 | 7.00 | 7.07 | 0.00 | - | 1 | 331 | 23.40% |
| SPY260116P00410000 | 2024-09-16 9:30AM EDT | 410.00 | 7.40 | 7.38 | 7.53 | 0.00 | - | 2 | 1,778 | 23.15% |
| SPY260116P00415000 | 2024-09-13 3:27PM EDT | 415.00 | 7.75 | 7.78 | 7.88 | 0.00 | - | 102 | 1,007 | 22.78% |
| SPY260116P00420000 | 2024-09-12 1:46PM EDT | 420.00 | 8.26 | 8.17 | 8.26 | 0.00 | - | 3 | 534 | 22.43% |
| SPY260116P00425000 | 2024-09-16 4:01PM EDT | 425.00 | 8.64 | 8.60 | 8.77 | 0.00 | - | 1 | 656 | 22.17% |
| SPY260116P00430000 | 2024-09-16 2:57PM EDT | 430.00 | 9.23 | 9.05 | 9.21 | 0.00 | - | 4 | 1,697 | 21.83% |
| SPY260116P00435000 | 2024-09-16 4:00PM EDT | 435.00 | 9.59 | 9.52 | 9.68 | 0.00 | - | 4 | 976 | 21.51% |
| SPY260116P00440000 | 2024-09-06 3:31PM EDT | 440.00 | 12.73 | 10.00 | 10.18 | 0.00 | - | 91 | 2,314 | 21.19% |
| SPY260116P00445000 | 2024-09-16 2:57PM EDT | 445.00 | 10.55 | 10.49 | 10.68 | -0.06 | -0.57% | 2 | 1,541 | 20.85% |
| SPY260116P00450000 | 2024-09-17 11:11AM EDT | 450.00 | 10.98 | 11.06 | 11.26 | -0.27 | -2.40% | 36 | 8,881 | 20.55% |
| SPY260116P00455000 | 2024-09-13 3:37PM EDT | 455.00 | 11.84 | 11.66 | 11.86 | 0.00 | - | 1 | 1,478 | 20.24% |
| SPY260116P00460000 | 2024-09-13 10:39AM EDT | 460.00 | 12.39 | 12.26 | 12.47 | 0.00 | - | 2 | 1,046 | 19.92% |
| SPY260116P00465000 | 2024-09-09 1:42PM EDT | 465.00 | 15.18 | 12.86 | 13.07 | 0.00 | - | 1 | 964 | 19.58% |
| SPY260116P00470000 | 2024-09-11 11:08AM EDT | 470.00 | 17.17 | 13.58 | 13.79 | 0.00 | - | 5 | 1,436 | 19.29% |
| SPY260116P00475000 | 2024-09-17 10:35AM EDT | 475.00 | 14.20 | 14.31 | 14.52 | -0.40 | -2.74% | 2 | 2,933 | 18.99% |
| SPY260116P00480000 | 2024-09-16 3:47PM EDT | 480.00 | 15.26 | 15.04 | 15.25 | 0.00 | - | 9 | 2,205 | 18.67% |
| SPY260116P00485000 | 2024-09-16 1:45PM EDT | 485.00 | 16.12 | 15.78 | 16.05 | 0.00 | - | 1 | 2,625 | 18.36% |
| SPY260116P00490000 | 2024-09-16 1:45PM EDT | 490.00 | 16.91 | 16.55 | 16.77 | 0.00 | - | 1 | 4,237 | 17.99% |
| SPY260116P00495000 | 2024-09-13 2:27PM EDT | 495.00 | 17.87 | 17.51 | 17.75 | 0.00 | - | 10 | 3,048 | 17.73% |
| SPY260116P00500000 | 2024-09-17 12:18PM EDT | 500.00 | 18.44 | 18.39 | 18.63 | -0.31 | -1.65% | 154 | 10,458 | 17.40% |
| SPY260116P00505000 | 2024-09-13 2:27PM EDT | 505.00 | 19.75 | 19.33 | 19.57 | 0.00 | - | 9 | 655 | 17.07% |
| SPY260116P00510000 | 2024-09-17 9:53AM EDT | 510.00 | 20.29 | 20.33 | 20.57 | -0.35 | -1.70% | 7 | 850 | 16.75% |
| SPY260116P00515000 | 2024-09-12 2:57PM EDT | 515.00 | 21.06 | 21.27 | 21.51 | -1.25 | -5.60% | 1 | 913 | 16.38% |
| SPY260116P00520000 | 2024-09-17 12:18PM EDT | 520.00 | 22.45 | 22.47 | 22.74 | -0.39 | -1.71% | 2 | 2,584 | 16.11% |
| SPY260116P00525000 | 2024-09-17 10:41AM EDT | 525.00 | 23.09 | 23.55 | 23.81 | -1.17 | -4.82% | 2 | 15,739 | 15.74% |
| SPY260116P00530000 | 2024-09-17 10:28AM EDT | 530.00 | 24.40 | 24.71 | 24.98 | -0.74 | -2.94% | 1 | 3,228 | 15.39% |
| SPY260116P00535000 | 2024-09-16 3:50PM EDT | 535.00 | 26.57 | 25.82 | 26.10 | 0.00 | - | 71 | 4,076 | 14.99% |
| SPY260116P00540000 | 2024-09-16 3:24PM EDT | 540.00 | 27.90 | 27.22 | 27.49 | 0.00 | - | 57 | 7,016 | 14.67% |
| SPY260116P00545000 | 2024-09-17 10:05AM EDT | 545.00 | 28.25 | 28.56 | 28.84 | -0.79 | -2.72% | 12 | 9,673 | 14.30% |
| SPY260116P00550000 | 2024-09-17 9:30AM EDT | 550.00 | 29.98 | 29.86 | 30.15 | -0.42 | -1.38% | 1 | 4,989 | 13.89% |
| SPY260116P00555000 | 2024-09-17 10:05AM EDT | 555.00 | 31.22 | 31.46 | 31.75 | -2.17 | -6.50% | 1 | 4,706 | 13.55% |
| SPY260116P00560000 | 2024-09-16 3:47PM EDT | 560.00 | 32.71 | 33.01 | 33.33 | -0.99 | -2.94% | 2 | 2,618 | 13.17% |
| SPY260116P00565000 | 2024-09-17 11:49AM EDT | 565.00 | 34.57 | 34.61 | 35.00 | -1.63 | -4.50% | 6 | 15,502 | 12.78% |
| SPY260116P00570000 | 2024-09-16 12:44PM EDT | 570.00 | 37.61 | 36.37 | 36.70 | 0.00 | - | 20 | 944 | 12.35% |
| SPY260116P00575000 | 2024-09-16 12:44PM EDT | 575.00 | 39.45 | 38.22 | 38.61 | 0.00 | - | 22 | 2,838 | 11.96% |
| SPY260116P00580000 | 2024-09-17 11:47AM EDT | 580.00 | 39.63 | 40.24 | 40.57 | -1.90 | -4.58% | 20 | 328 | 11.54% |
| SPY260116P00585000 | 2024-09-17 11:11AM EDT | 585.00 | 41.67 | 42.26 | 42.60 | -1.79 | -4.12% | 4 | 67 | 11.08% |
| SPY260116P00590000 | 2024-09-17 11:47AM EDT | 590.00 | 43.72 | 43.70 | 45.02 | -1.28 | -2.84% | 3 | 384 | 10.72% |
| SPY260116P00595000 | 2024-09-12 2:35PM EDT | 595.00 | 48.94 | 45.66 | 47.33 | 0.00 | - | 5 | 84 | 10.23% |
| SPY260116P00600000 | 2024-09-13 1:38PM EDT | 600.00 | 48.61 | 48.39 | 49.89 | -1.39 | -2.78% | 1 | 2,359 | 9.77% |
| SPY260116P00605000 | 2024-09-12 11:26AM EDT | 605.00 | 57.68 | 50.70 | 52.68 | 0.00 | - | 6 | 153 | 9.31% |
| SPY260116P00610000 | 2024-09-11 12:37PM EDT | 610.00 | 66.22 | 53.92 | 55.68 | 0.00 | - | 372 | 2,100 | 8.84% |
| SPY260116P00615000 | 2024-09-13 11:37AM EDT | 615.00 | 59.07 | 56.95 | 58.82 | 0.00 | - | 146 | 189 | 8.30% |
| SPY260116P00620000 | 2024-09-04 9:56AM EDT | 620.00 | 69.61 | 60.15 | 62.09 | 0.00 | - | 1 | 2 | 7.65% |
| SPY260116P00625000 | 2024-03-15 3:56PM EDT | 625.00 | 114.93 | 111.65 | 116.50 | 0.00 | - | - | 0 | 29.70% |
| SPY260116P00630000 | 2024-08-26 10:28AM EDT | 630.00 | 69.58 | 67.41 | 69.73 | 0.00 | - | 2 | 2 | 6.31% |
| SPY260116P00640000 | 2024-09-17 10:45AM EDT | 640.00 | 75.50 | 75.60 | 79.35 | -3.50 | -4.43% | 1 | 7 | 6.39% |
| SPY260116P00650000 | 2024-08-02 12:45PM EDT | 650.00 | 117.50 | 84.92 | 88.70 | 0.00 | - | 2 | 0 | 4.40% |
| SPY260116P00660000 | 2023-12-26 1:34PM EDT | 660.00 | 184.98 | 170.00 | 175.00 | 0.00 | - | 1 | 0 | 42.90% |
| SPY260116P00670000 | 2023-11-20 1:31PM EDT | 670.00 | 216.04 | 200.00 | 204.78 | 0.00 | - | 1 | 0 | 50.71% |
| SPY260116P00680000 | 2024-06-20 12:10PM EDT | 680.00 | 133.85 | 129.64 | 133.48 | 0.00 | - | 3 | 0 | 19.30% |
| SPY260116P00685000 | 2024-05-01 1:59PM EDT | 685.00 | 184.02 | 155.00 | 160.00 | 0.00 | - | - | 0 | 29.52% |
| SPY260116P00700000 | 2024-07-10 3:44PM EDT | 700.00 | 139.50 | 164.50 | 169.50 | 0.00 | - | 18 | 0 | 28.54% |
| SPY260116P00705000 | 2024-06-18 9:54AM EDT | 705.00 | 159.75 | 144.50 | 149.47 | 0.00 | - | - | 0 | 15.79% |
| SPY260116P00710000 | 2024-01-18 4:44PM EDT | 710.00 | 233.53 | 208.50 | 213.50 | 0.00 | - | 3 | 0 | 43.46% |
| SPY260116P00715000 | 2024-09-10 3:10PM EDT | 715.00 | 167.00 | 150.00 | 154.78 | 0.00 | - | 1 | 0 | 11.45% |
| SPY260116P00720000 | 2024-08-30 3:46PM EDT | 720.00 | 158.25 | 155.53 | 159.37 | 0.00 | - | 1 | 0 | 10.84% |
| SPY260116P00740000 | 2024-03-20 10:32AM EDT | 740.00 | 223.71 | 242.50 | 247.50 | 0.00 | - | - | 0 | 47.75% |
| SPY260116P00745000 | 2024-09-04 1:23PM EDT | 745.00 | 193.36 | 179.08 | 184.00 | 0.00 | - | - | 0 | 10.83% |
| SPY260116P00750000 | 2024-09-04 1:23PM EDT | 750.00 | 198.34 | 184.08 | 189.00 | 0.00 | - | - | 0 | 11.05% |
| SPY260116P00775000 | 2024-03-19 12:06PM EDT | 775.00 | 261.70 | 273.00 | 278.00 | 0.00 | - | 2 | 0 | 48.85% |
| SPY260116P00780000 | 2024-05-01 1:59PM EDT | 780.00 | 278.97 | 250.00 | 255.00 | 0.00 | - | - | 0 | 37.44% |
