La bourse est fermée
Dow Jones
41 764,77 +142,69 (+0,34 %) Nasdaq
17 705,04 +112,92 (+0,64 %) Nikkei 225
36 203,22 -378,54 (-1,03 %) EUR/USD
1,1121 -0,0014 (-0,12 %) HANG SENG
17 660,02 +237,90 (+1,37 %) Bitcoin EUR
54 920,88 +2 857,09 (+5,49 %)
SPDR S&P 500 ETF Trust (SPY)
NYSEArca - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 11:42AM EDT. Marché ouvert.
Options d’achatpour18 juin 2026
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier cours | Offre | Vente | Variation | % de variation | Volume | Position ouverte | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY260618C00250000 | 2024-09-03 11:56AM EDT | 250.00 | 316.41 | 322.11 | 326.50 | 0.00 | - | 1 | 16 | 48.78% |
| SPY260618C00255000 | 2024-09-03 10:17AM EDT | 255.00 | 311.07 | 317.85 | 322.50 | 0.00 | - | 1 | 3 | 48.90% |
| SPY260618C00265000 | 2024-08-15 9:54AM EDT | 265.00 | 299.31 | 304.91 | 309.50 | 0.00 | - | 1 | 4 | 43.48% |
| SPY260618C00275000 | 2024-09-03 12:47PM EDT | 275.00 | 295.50 | 299.51 | 304.50 | 0.00 | - | - | 1 | 47.00% |
| SPY260618C00280000 | 2024-08-29 10:53AM EDT | 280.00 | 296.50 | 294.91 | 299.50 | 0.00 | - | 1 | 3 | 46.03% |
| SPY260618C00285000 | 2024-06-18 1:49PM EDT | 285.00 | 282.05 | 283.58 | 288.00 | 0.00 | - | - | 1 | 38.17% |
| SPY260618C00290000 | 2024-07-11 3:45PM EDT | 290.00 | 288.26 | 256.63 | 261.00 | 0.00 | - | - | 1 | 0.00% |
| SPY260618C00300000 | 2024-08-27 11:04AM EDT | 300.00 | 278.57 | 276.53 | 281.50 | +1.12 | +0.40% | 1 | 3 | 44.08% |
| SPY260618C00310000 | 2024-08-12 9:49AM EDT | 310.00 | 239.91 | 243.08 | 248.00 | 0.00 | - | - | 2 | 0.00% |
| SPY260618C00335000 | 2024-07-09 1:15PM EDT | 335.00 | 247.03 | 215.00 | 220.00 | 0.00 | - | - | 1 | 0.00% |
| SPY260618C00350000 | 2024-08-30 3:34PM EDT | 350.00 | 232.20 | 232.06 | 236.50 | 0.00 | - | 50 | 57 | 39.03% |
| SPY260618C00355000 | 2024-08-30 3:34PM EDT | 355.00 | 227.75 | 227.63 | 232.00 | 0.00 | - | 50 | 51 | 38.52% |
| SPY260618C00360000 | 2024-08-29 12:27PM EDT | 360.00 | 225.15 | 223.22 | 228.00 | 0.00 | - | - | 1 | 38.32% |
| SPY260618C00370000 | 2024-08-29 12:17PM EDT | 370.00 | 216.47 | 214.32 | 218.50 | 0.00 | - | 1 | 1 | 36.96% |
| SPY260618C00375000 | 2024-08-12 12:45PM EDT | 375.00 | 187.50 | 199.50 | 204.00 | 0.00 | - | 9 | 9 | 29.91% |
| SPY260618C00380000 | 2024-07-17 2:49PM EDT | 380.00 | 207.01 | 197.75 | 202.15 | 0.00 | - | 12 | 15 | 31.34% |
| SPY260618C00385000 | 2024-07-24 3:20PM EDT | 385.00 | 189.00 | 200.07 | 204.30 | 0.00 | - | 15 | 33 | 34.99% |
| SPY260618C00390000 | 2024-09-16 11:52AM EDT | 390.00 | 194.68 | 197.02 | 201.50 | 0.00 | - | 3 | 5 | 35.44% |
| SPY260618C00395000 | 2024-08-30 11:10AM EDT | 395.00 | 191.93 | 192.71 | 197.50 | 0.00 | - | 1 | 2 | 35.18% |
| SPY260618C00400000 | 2024-09-16 11:52AM EDT | 400.00 | 186.08 | 188.26 | 193.00 | 0.00 | - | 4 | 11 | 34.64% |
| SPY260618C00405000 | 2024-09-16 3:34PM EDT | 405.00 | 184.02 | 184.09 | 188.50 | 0.00 | - | 5 | 17 | 34.09% |
| SPY260618C00410000 | 2024-09-16 3:34PM EDT | 410.00 | 179.75 | 180.70 | 184.50 | 0.00 | - | 5 | 5 | 33.81% |
| SPY260618C00415000 | 2024-08-15 3:08PM EDT | 415.00 | 169.00 | 172.05 | 176.50 | 0.00 | - | 6 | 5 | 31.44% |
| SPY260618C00420000 | 2024-09-12 1:10PM EDT | 420.00 | 165.91 | 172.38 | 176.00 | 0.00 | - | 5 | 4 | 32.96% |
| SPY260618C00425000 | 2024-08-02 10:14AM EDT | 425.00 | 142.00 | 166.68 | 171.50 | 0.00 | - | 2 | 2 | 32.40% |
| SPY260618C00430000 | 2024-09-06 1:50PM EDT | 430.00 | 143.45 | 164.24 | 167.50 | 0.00 | - | 1 | 13 | 32.08% |
| SPY260618C00435000 | 2024-07-23 11:45AM EDT | 435.00 | 160.11 | 153.70 | 157.73 | 0.00 | - | 1 | 0 | 28.97% |
| SPY260618C00440000 | 2024-09-13 11:59AM EDT | 440.00 | 154.88 | 156.02 | 159.50 | 0.00 | - | 1 | 327 | 31.42% |
| SPY260618C00450000 | 2024-09-17 9:52AM EDT | 450.00 | 148.72 | 147.68 | 151.50 | +2.28 | +1.56% | 2 | 22 | 30.71% |
| SPY260618C00455000 | 2024-08-20 9:35AM EDT | 455.00 | 142.50 | 143.66 | 147.00 | 0.00 | - | 1 | 3 | 30.13% |
| SPY260618C00460000 | 2024-09-17 10:26AM EDT | 460.00 | 141.00 | 139.90 | 143.00 | +3.29 | +2.39% | 1 | 20 | 29.76% |
| SPY260618C00465000 | 2024-07-15 3:48PM EDT | 465.00 | 140.13 | 118.30 | 122.14 | 0.00 | - | 1 | 0 | 21.90% |
| SPY260618C00470000 | 2024-09-13 2:16PM EDT | 470.00 | 130.12 | 131.78 | 135.00 | 0.00 | - | 2 | 3 | 28.99% |
| SPY260618C00475000 | 2024-08-28 10:52AM EDT | 475.00 | 126.75 | 128.12 | 131.50 | 0.00 | - | 1 | 6 | 28.80% |
| SPY260618C00480000 | 2024-08-13 9:47AM EDT | 480.00 | 104.97 | 116.87 | 120.73 | 0.00 | - | 1 | 3 | 25.62% |
| SPY260618C00485000 | 2024-08-20 9:58AM EDT | 485.00 | 120.03 | 120.36 | 123.50 | 0.00 | - | 2 | 9 | 27.97% |
| SPY260618C00490000 | 2024-08-28 11:23AM EDT | 490.00 | 113.51 | 116.53 | 120.00 | 0.00 | - | 1 | 5 | 27.75% |
| SPY260618C00495000 | 2024-09-11 12:36PM EDT | 495.00 | 98.75 | 112.80 | 115.00 | 0.00 | - | 1 | 29 | 26.92% |
| SPY260618C00500000 | 2024-09-13 9:37AM EDT | 500.00 | 105.76 | 109.06 | 112.00 | 0.00 | - | 5 | 27 | 26.86% |
| SPY260618C00505000 | 2024-09-03 10:07AM EDT | 505.00 | 100.79 | 105.35 | 108.50 | 0.00 | - | 4 | 12 | 26.60% |
| SPY260618C00510000 | 2024-09-16 11:19AM EDT | 510.00 | 99.50 | 101.68 | 104.94 | 0.00 | - | 1 | 11 | 26.30% |
| SPY260618C00515000 | 2024-08-05 10:33AM EDT | 515.00 | 68.00 | 86.34 | 91.00 | 0.00 | - | 2 | 3 | 22.13% |
| SPY260618C00520000 | 2024-09-16 4:14PM EDT | 520.00 | 92.26 | 94.43 | 97.38 | 0.00 | - | 2 | 28 | 25.50% |
| SPY260618C00525000 | 2024-09-13 12:56PM EDT | 525.00 | 91.00 | 90.85 | 93.89 | +2.63 | +2.98% | 1 | 89 | 25.19% |
| SPY260618C00530000 | 2024-09-16 3:41PM EDT | 530.00 | 85.42 | 87.33 | 90.30 | 0.00 | - | 2 | 258 | 24.82% |
| SPY260618C00535000 | 2024-09-13 3:42PM EDT | 535.00 | 81.82 | 83.86 | 86.71 | 0.00 | - | 2 | 27 | 24.45% |
| SPY260618C00540000 | 2024-09-13 10:37AM EDT | 540.00 | 77.08 | 80.44 | 83.29 | 0.00 | - | 1 | 703 | 24.12% |
| SPY260618C00545000 | 2024-09-16 12:03PM EDT | 545.00 | 76.12 | 77.04 | 79.74 | 0.00 | - | 1 | 140 | 23.73% |
| SPY260618C00550000 | 2024-09-16 9:37AM EDT | 550.00 | 70.50 | 73.70 | 76.32 | 0.00 | - | 1 | 322 | 23.38% |
| SPY260618C00555000 | 2024-09-12 2:38PM EDT | 555.00 | 66.53 | 70.41 | 73.04 | 0.00 | - | 1 | 103 | 23.05% |
| SPY260618C00560000 | 2024-09-16 2:47PM EDT | 560.00 | 64.62 | 67.19 | 69.73 | 0.00 | - | 10 | 134 | 22.70% |
| SPY260618C00565000 | 2024-09-13 3:17PM EDT | 565.00 | 61.80 | 63.93 | 66.42 | 0.00 | - | 3 | 57 | 22.34% |
| SPY260618C00570000 | 2024-09-17 10:12AM EDT | 570.00 | 62.41 | 60.88 | 63.22 | +3.91 | +6.68% | 2 | 65 | 21.99% |
| SPY260618C00575000 | 2024-09-11 11:13AM EDT | 575.00 | 44.61 | 57.74 | 60.07 | 0.00 | - | 1 | 41 | 21.65% |
| SPY260618C00580000 | 2024-09-12 1:34PM EDT | 580.00 | 51.20 | 54.79 | 56.99 | 0.00 | - | 1 | 40 | 21.31% |
| SPY260618C00585000 | 2024-08-23 10:47AM EDT | 585.00 | 51.15 | 51.85 | 53.98 | 0.00 | - | 1 | 29 | 20.97% |
| SPY260618C00590000 | 2024-09-11 1:12PM EDT | 590.00 | 39.76 | 48.97 | 51.03 | 0.00 | - | 2 | 348 | 20.63% |
| SPY260618C00595000 | 2024-09-09 2:26PM EDT | 595.00 | 35.61 | 46.12 | 47.07 | 0.00 | - | 1 | 262 | 19.94% |
| SPY260618C00600000 | 2024-09-06 3:04PM EDT | 600.00 | 31.50 | 43.42 | 44.32 | 0.00 | - | 4 | 221 | 19.63% |
| SPY260618C00605000 | 2024-08-14 12:02PM EDT | 605.00 | 31.66 | 37.94 | 40.04 | 0.00 | - | 1 | 43 | 18.78% |
| SPY260618C00610000 | 2024-09-12 9:56AM EDT | 610.00 | 33.35 | 38.15 | 39.07 | 0.00 | - | 23 | 171 | 19.02% |
| SPY260618C00615000 | 2024-09-16 10:34AM EDT | 615.00 | 33.60 | 35.70 | 36.55 | 0.00 | - | 1 | 165 | 18.72% |
| SPY260618C00620000 | 2024-09-11 10:48AM EDT | 620.00 | 23.02 | 33.26 | 34.14 | 0.00 | - | 2 | 28 | 18.43% |
| SPY260618C00625000 | 2024-09-13 1:18PM EDT | 625.00 | 29.44 | 30.98 | 31.81 | 0.00 | - | 1 | 37 | 18.14% |
| SPY260618C00630000 | 2024-09-13 1:18PM EDT | 630.00 | 27.19 | 28.76 | 29.59 | 0.00 | - | 1 | 21 | 17.87% |
| SPY260618C00635000 | 2024-08-29 2:39PM EDT | 635.00 | 24.25 | 26.61 | 27.41 | 0.00 | - | 1 | 112 | 17.58% |
| SPY260618C00640000 | 2024-09-13 11:16AM EDT | 640.00 | 23.57 | 24.61 | 25.40 | 0.00 | - | 2 | 67 | 17.32% |
| SPY260618C00645000 | 2024-09-10 3:49PM EDT | 645.00 | 17.23 | 22.67 | 23.44 | 0.00 | - | 7 | 116 | 17.06% |
| SPY260618C00650000 | 2024-09-13 3:08PM EDT | 650.00 | 20.05 | 20.85 | 21.59 | 0.00 | - | 1 | 256 | 16.81% |
| SPY260618C00655000 | 2024-09-16 11:25AM EDT | 655.00 | 17.95 | 19.12 | 20.52 | 0.00 | - | 2 | 69 | 16.83% |
| SPY260618C00660000 | 2024-09-13 11:32AM EDT | 660.00 | 16.82 | 17.52 | 18.27 | 0.00 | - | 7 | 671 | 16.35% |
| SPY260618C00665000 | 2024-09-09 11:25AM EDT | 665.00 | 10.42 | 15.99 | 16.71 | 0.00 | - | 8 | 77 | 16.12% |
| SPY260618C00670000 | 2024-09-06 3:21PM EDT | 670.00 | 9.09 | 14.58 | 15.27 | 0.00 | - | 1 | 57 | 15.90% |
| SPY260618C00675000 | 2024-09-06 3:22PM EDT | 675.00 | 8.22 | 13.24 | 13.95 | 0.00 | - | 1 | 58 | 15.71% |
| SPY260618C00680000 | 2024-09-06 3:22PM EDT | 680.00 | 7.35 | 12.01 | 12.70 | 0.00 | - | 1 | 74 | 15.51% |
| SPY260618C00685000 | 2024-09-06 3:22PM EDT | 685.00 | 6.59 | 10.88 | 11.54 | 0.00 | - | 1 | 3 | 15.32% |
| SPY260618C00690000 | 2024-09-04 3:08PM EDT | 690.00 | 7.50 | 9.82 | 10.50 | 0.00 | - | 2 | 67 | 15.16% |
| SPY260618C00695000 | 2024-08-15 3:24PM EDT | 695.00 | 7.99 | 7.55 | 9.18 | 0.00 | - | 1 | 16 | 14.82% |
| SPY260618C00700000 | 2024-08-29 9:51AM EDT | 700.00 | 7.70 | 7.98 | 8.62 | 0.00 | - | 11 | 152 | 14.84% |
| SPY260618C00705000 | 2024-07-31 10:43AM EDT | 705.00 | 8.12 | 6.60 | 7.72 | 0.00 | - | 1 | 40 | 14.65% |
| SPY260618C00710000 | 2024-09-13 10:17AM EDT | 710.00 | 6.02 | 6.45 | 7.07 | 0.00 | - | 1 | 6 | 14.58% |
| SPY260618C00715000 | 2024-08-07 9:54AM EDT | 715.00 | 3.36 | 3.34 | 4.12 | 0.00 | - | 2 | 7 | 12.87% |
| SPY260618C00720000 | 2024-09-11 9:56AM EDT | 720.00 | 3.36 | 5.18 | 5.78 | 0.00 | - | 10 | 23 | 14.34% |
| SPY260618C00725000 | 2024-09-12 10:46AM EDT | 725.00 | 3.97 | 4.64 | 5.22 | 0.00 | - | 2 | 14 | 14.24% |
| SPY260618C00730000 | 2024-09-11 9:56AM EDT | 730.00 | 2.62 | 4.15 | 4.73 | 0.00 | - | 17 | 21 | 14.15% |
| SPY260618C00735000 | 2024-08-02 3:25PM EDT | 735.00 | 2.70 | 3.38 | 4.25 | 0.00 | - | 1 | 25 | 14.05% |
| SPY260618C00740000 | 2024-08-26 12:33PM EDT | 740.00 | 3.58 | 3.36 | 3.87 | 0.00 | - | 5 | 68 | 14.00% |
| SPY260618C00745000 | 2024-08-26 12:33PM EDT | 745.00 | 3.28 | 3.02 | 3.51 | 0.00 | - | 5 | 5 | 13.94% |
| SPY260618C00750000 | 2024-09-03 3:49PM EDT | 750.00 | 2.24 | 2.77 | 3.15 | 0.00 | - | 6 | 164 | 13.85% |
| SPY260618C00755000 | 2024-09-12 12:46PM EDT | 755.00 | 2.20 | 2.49 | 2.86 | 0.00 | - | 1 | 18 | 13.80% |
| SPY260618C00760000 | 2024-09-09 9:35AM EDT | 760.00 | 1.51 | 2.26 | 2.60 | 0.00 | - | 1 | 29 | 13.77% |
| SPY260618C00765000 | 2024-09-03 4:05PM EDT | 765.00 | 1.80 | 2.04 | 2.37 | 0.00 | - | 3 | 6 | 13.74% |
| SPY260618C00770000 | 2024-09-05 3:22PM EDT | 770.00 | 1.99 | 1.85 | 2.16 | +0.62 | +45.26% | 1 | 39 | 13.72% |
| SPY260618C00775000 | 2024-09-11 12:01PM EDT | 775.00 | 1.20 | 1.67 | 1.98 | 0.00 | - | 2 | 23 | 13.71% |
| SPY260618C00780000 | 2024-09-12 11:31AM EDT | 780.00 | 1.35 | 1.53 | 1.82 | 0.00 | - | 5 | 11 | 13.71% |
| SPY260618C00785000 | 2024-08-26 12:13PM EDT | 785.00 | 1.54 | 1.40 | 1.67 | 0.00 | - | 1 | 10 | 13.71% |
| SPY260618C00790000 | 2024-09-06 12:53PM EDT | 790.00 | 0.86 | 1.28 | 1.55 | 0.00 | - | 1 | 33 | 13.73% |
| SPY260618C00795000 | 2024-09-13 10:06AM EDT | 795.00 | 1.27 | 1.18 | 1.43 | 0.00 | - | 10 | 23 | 13.75% |
| SPY260618C00800000 | 2024-09-12 11:31AM EDT | 800.00 | 0.99 | 1.08 | 1.32 | 0.00 | - | 5 | 42 | 13.76% |
| SPY260618C00805000 | 2024-07-11 9:30AM EDT | 805.00 | 1.95 | 0.18 | 1.22 | 0.00 | - | 1 | 2 | 13.78% |
| SPY260618C00810000 | 2024-09-12 2:34PM EDT | 810.00 | 0.90 | 0.92 | 1.15 | 0.00 | - | 2 | 3 | 13.84% |
| SPY260618C00815000 | 2024-08-20 2:37PM EDT | 815.00 | 0.88 | 0.85 | 1.07 | 0.00 | - | 20 | 18 | 13.87% |
| SPY260618C00820000 | 2024-09-10 10:46AM EDT | 820.00 | 0.66 | 0.79 | 1.01 | 0.00 | - | 1 | 263 | 13.93% |
| SPY260618C00825000 | 2024-07-15 12:50PM EDT | 825.00 | 1.43 | 0.18 | 0.79 | 0.00 | - | 2 | 2 | 13.61% |
| SPY260618C00830000 | 2024-09-16 10:44AM EDT | 830.00 | 0.78 | 0.69 | 0.89 | 0.00 | - | 1 | 12 | 14.03% |
| SPY260618C00835000 | 2024-08-27 9:44AM EDT | 835.00 | 0.70 | 0.64 | 0.84 | 0.00 | - | 1 | 2 | 14.09% |
| SPY260618C00840000 | 2024-09-13 9:42AM EDT | 840.00 | 0.61 | 0.60 | 0.77 | 0.00 | - | 11 | 59 | 14.08% |
| SPY260618C00845000 | 2024-09-16 3:54PM EDT | 845.00 | 0.68 | 0.56 | 0.75 | 0.00 | - | 1 | 17 | 14.20% |
Options de ventepour18 juin 2026
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier cours | Offre | Vente | Variation | % de variation | Volume | Position ouverte | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY260618P00250000 | 2024-09-12 4:01PM EDT | 250.00 | 1.99 | 1.99 | 2.17 | 0.00 | - | 22 | 187 | 33.64% |
| SPY260618P00255000 | 2024-09-03 3:30PM EDT | 255.00 | 2.33 | 2.10 | 2.28 | 0.00 | - | 1 | 4 | 33.20% |
| SPY260618P00260000 | 2024-09-11 10:28AM EDT | 260.00 | 2.79 | 2.21 | 2.40 | 0.00 | - | 1 | 2 | 32.77% |
| SPY260618P00270000 | 2024-08-29 10:53AM EDT | 270.00 | 2.34 | 2.45 | 2.64 | 0.00 | - | 2 | 5 | 31.91% |
| SPY260618P00275000 | 2024-09-16 1:33PM EDT | 275.00 | 2.67 | 2.57 | 2.77 | 0.00 | - | 10 | 48 | 31.49% |
| SPY260618P00280000 | 2024-08-23 2:16PM EDT | 280.00 | 2.77 | 2.70 | 2.91 | 0.00 | - | 20 | 23 | 31.09% |
| SPY260618P00285000 | 2024-09-04 3:04PM EDT | 285.00 | 3.45 | 2.83 | 3.05 | 0.00 | - | 2 | 3 | 30.68% |
| SPY260618P00290000 | 2024-09-04 2:06PM EDT | 290.00 | 3.35 | 2.98 | 3.20 | 0.00 | - | 1 | 4 | 30.29% |
| SPY260618P00295000 | 2024-05-08 11:23AM EDT | 295.00 | 3.35 | 2.25 | 3.71 | 0.00 | - | - | 1 | 30.53% |
| SPY260618P00300000 | 2024-09-12 1:07PM EDT | 300.00 | 3.44 | 3.28 | 3.52 | 0.00 | - | 1 | 90 | 29.52% |
| SPY260618P00310000 | 2024-08-12 9:38AM EDT | 310.00 | 4.00 | 4.32 | 4.70 | 0.00 | - | 1 | 3 | 30.02% |
| SPY260618P00315000 | 2024-08-05 9:37AM EDT | 315.00 | 5.01 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 6.25% |
| SPY260618P00325000 | 2024-08-12 12:53PM EDT | 325.00 | 4.89 | 3.99 | 4.73 | 0.00 | - | 5 | 20 | 28.06% |
| SPY260618P00330000 | 2024-08-05 9:30AM EDT | 330.00 | 7.25 | 0.00 | 0.00 | 0.00 | - | 3 | 3 | 6.25% |
| SPY260618P00335000 | 2024-09-09 1:00PM EDT | 335.00 | 5.23 | 4.61 | 4.90 | 0.00 | - | 4 | 4 | 26.99% |
| SPY260618P00340000 | 2024-08-06 10:37AM EDT | 340.00 | 7.31 | 5.05 | 5.93 | 0.00 | - | 25 | 26 | 27.59% |
| SPY260618P00345000 | 2024-08-16 2:06PM EDT | 345.00 | 4.85 | 5.00 | 5.67 | 0.00 | - | 1 | 2 | 26.64% |
| SPY260618P00350000 | 2024-09-11 2:40PM EDT | 350.00 | 5.49 | 5.33 | 5.64 | 0.00 | - | 1 | 128 | 25.97% |
| SPY260618P00355000 | 2024-08-13 4:11PM EDT | 355.00 | 5.91 | 4.91 | 6.28 | 0.00 | - | 1 | 3 | 26.04% |
| SPY260618P00360000 | 2024-09-12 3:34PM EDT | 360.00 | 6.25 | 5.87 | 6.20 | 0.00 | - | 2 | 20 | 25.32% |
| SPY260618P00365000 | 2024-08-06 11:59AM EDT | 365.00 | 8.59 | 4.50 | 9.50 | 0.00 | - | 2 | 6 | 27.78% |
| SPY260618P00370000 | 2024-08-15 9:31AM EDT | 370.00 | 5.99 | 6.37 | 7.15 | 0.00 | - | 1 | 11 | 25.01% |
| SPY260618P00375000 | 2024-09-13 11:16AM EDT | 375.00 | 7.08 | 6.86 | 7.13 | 0.00 | - | 1 | 6 | 24.36% |
| SPY260618P00380000 | 2024-09-04 10:11AM EDT | 380.00 | 7.84 | 7.07 | 7.52 | 0.00 | - | 1 | 33 | 24.10% |
| SPY260618P00385000 | 2024-09-04 9:41AM EDT | 385.00 | 8.36 | 7.43 | 7.88 | 0.00 | - | 1 | 14 | 23.79% |
| SPY260618P00390000 | 2024-07-29 10:19AM EDT | 390.00 | 7.71 | 7.73 | 8.22 | 0.00 | - | 1 | 241 | 23.46% |
| SPY260618P00395000 | 2024-09-16 1:36PM EDT | 395.00 | 8.71 | 8.18 | 8.65 | 0.00 | - | 1 | 557 | 23.18% |
| SPY260618P00400000 | 2024-09-16 1:27PM EDT | 400.00 | 9.04 | 8.59 | 9.07 | 0.00 | - | 2 | 372 | 22.89% |
| SPY260618P00405000 | 2024-09-11 2:58PM EDT | 405.00 | 9.85 | 9.01 | 9.49 | 0.00 | - | 1 | 27 | 22.59% |
| SPY260618P00410000 | 2024-08-28 2:54PM EDT | 410.00 | 9.86 | 9.45 | 9.95 | 0.00 | - | 1 | 345 | 22.30% |
| SPY260618P00415000 | 2024-08-20 1:21PM EDT | 415.00 | 9.79 | 9.92 | 10.42 | 0.00 | - | 1 | 356 | 22.01% |
| SPY260618P00420000 | 2024-09-16 1:52PM EDT | 420.00 | 10.99 | 10.41 | 10.93 | 0.00 | - | 1 | 52 | 21.73% |
| SPY260618P00425000 | 2024-09-17 11:04AM EDT | 425.00 | 11.31 | 10.92 | 11.45 | +0.51 | +4.72% | 1 | 7,019 | 21.44% |
| SPY260618P00430000 | 2024-09-16 11:15AM EDT | 430.00 | 11.96 | 11.46 | 12.00 | 0.00 | - | 20 | 46 | 21.16% |
| SPY260618P00435000 | 2024-08-15 1:22PM EDT | 435.00 | 11.72 | 11.81 | 13.24 | 0.00 | - | 1 | 7 | 21.28% |
| SPY260618P00440000 | 2024-09-16 1:54PM EDT | 440.00 | 13.24 | 12.58 | 13.16 | 0.00 | - | 5 | 816 | 20.60% |
| SPY260618P00445000 | 2024-09-13 3:44PM EDT | 445.00 | 13.65 | 13.20 | 13.80 | 0.00 | - | 2 | 23 | 20.33% |
| SPY260618P00450000 | 2024-09-17 9:40AM EDT | 450.00 | 14.31 | 13.84 | 14.45 | -0.32 | -2.19% | 5 | 1,341 | 20.05% |
| SPY260618P00455000 | 2024-09-06 10:55AM EDT | 455.00 | 18.18 | 14.50 | 15.13 | 0.00 | - | 3 | 10 | 19.77% |
| SPY260618P00460000 | 2024-09-06 2:26PM EDT | 460.00 | 19.53 | 15.20 | 15.85 | 0.00 | - | 2 | 20 | 19.50% |
| SPY260618P00465000 | 2024-09-06 2:26PM EDT | 465.00 | 20.47 | 15.93 | 16.60 | 0.00 | - | 1 | 328 | 19.23% |
| SPY260618P00470000 | 2024-09-06 2:41PM EDT | 470.00 | 21.52 | 16.68 | 17.37 | 0.00 | - | 3 | 25 | 18.95% |
| SPY260618P00475000 | 2024-09-16 10:29AM EDT | 475.00 | 18.25 | 17.47 | 18.19 | 0.00 | - | 100 | 153 | 18.69% |
| SPY260618P00480000 | 2024-09-13 3:23PM EDT | 480.00 | 19.30 | 18.29 | 19.04 | 0.00 | - | 5 | 828 | 18.41% |
| SPY260618P00485000 | 2024-09-10 12:02PM EDT | 485.00 | 23.66 | 19.15 | 19.91 | 0.00 | - | 1 | 22 | 18.13% |
| SPY260618P00490000 | 2024-09-16 3:58PM EDT | 490.00 | 20.96 | 20.07 | 20.84 | 0.00 | - | 2 | 167 | 17.86% |
| SPY260618P00495000 | 2024-09-13 10:25AM EDT | 495.00 | 21.59 | 21.01 | 21.81 | 0.00 | - | 1 | 90 | 17.59% |
| SPY260618P00500000 | 2024-09-16 11:10AM EDT | 500.00 | 23.46 | 22.01 | 22.81 | 0.00 | - | 12 | 1,281 | 17.32% |
| SPY260618P00505000 | 2024-08-28 11:21AM EDT | 505.00 | 23.30 | 23.02 | 23.83 | 0.00 | - | 46 | 383 | 17.03% |
| SPY260618P00510000 | 2024-08-21 1:40PM EDT | 510.00 | 24.49 | 24.10 | 24.93 | 0.00 | - | 2 | 20 | 16.76% |
| SPY260618P00515000 | 2024-08-28 11:22AM EDT | 515.00 | 25.71 | 25.18 | 26.02 | 0.00 | - | 2 | 50 | 16.47% |
| SPY260618P00520000 | 2024-09-17 9:30AM EDT | 520.00 | 27.49 | 26.33 | 27.20 | -0.12 | -0.43% | 1 | 577 | 16.18% |
| SPY260618P00525000 | 2024-09-06 10:41AM EDT | 525.00 | 33.60 | 27.54 | 28.41 | 0.00 | - | 5 | 64 | 15.90% |
| SPY260618P00530000 | 2024-09-13 1:53PM EDT | 530.00 | 29.65 | 28.75 | 29.63 | 0.00 | - | 7 | 63 | 15.59% |
| SPY260618P00535000 | 2024-09-13 10:10AM EDT | 535.00 | 31.00 | 30.03 | 30.91 | 0.00 | - | 2 | 50 | 15.28% |
| SPY260618P00540000 | 2024-09-16 10:38AM EDT | 540.00 | 33.02 | 31.37 | 32.29 | 0.00 | - | 4 | 501 | 14.99% |
| SPY260618P00545000 | 2024-09-16 9:56AM EDT | 545.00 | 33.69 | 32.73 | 33.66 | 0.00 | - | 2 | 76 | 14.67% |
| SPY260618P00550000 | 2024-09-16 1:54PM EDT | 550.00 | 35.69 | 34.18 | 35.12 | 0.00 | - | 4 | 1,589 | 14.35% |
| SPY260618P00555000 | 2024-09-17 11:06AM EDT | 555.00 | 36.03 | 35.69 | 36.62 | -1.18 | -3.17% | 2 | 40 | 14.03% |
| SPY260618P00560000 | 2024-09-16 1:39PM EDT | 560.00 | 39.05 | 37.24 | 38.19 | 0.00 | - | 6 | 49 | 13.70% |
| SPY260618P00565000 | 2024-09-17 9:30AM EDT | 565.00 | 40.36 | 38.86 | 39.85 | -2.44 | -5.70% | 1 | 5 | 13.37% |
| SPY260618P00570000 | 2024-09-10 10:53AM EDT | 570.00 | 49.23 | 40.61 | 41.57 | 0.00 | - | 1 | 61 | 13.04% |
| SPY260618P00575000 | 2024-08-28 12:34PM EDT | 575.00 | 43.94 | 42.37 | 43.36 | 0.00 | - | 3 | 120 | 12.69% |
| SPY260618P00580000 | 2024-09-17 10:20AM EDT | 580.00 | 44.61 | 44.24 | 45.25 | -4.45 | -9.07% | 5 | 11 | 12.34% |
| SPY260618P00585000 | 2024-08-26 11:16AM EDT | 585.00 | 46.62 | 46.20 | 47.22 | 0.00 | - | 5 | 1,029 | 11.98% |
| SPY260618P00590000 | 2024-09-05 10:14AM EDT | 590.00 | 52.74 | 48.30 | 49.31 | 0.00 | - | 2 | 813 | 11.63% |
| SPY260618P00595000 | 2024-07-02 11:29AM EDT | 595.00 | 55.77 | 59.59 | 64.50 | 0.00 | - | 4 | 5 | 15.71% |
| SPY260618P00600000 | 2024-09-17 10:07AM EDT | 600.00 | 53.62 | 52.66 | 54.70 | -1.51 | -2.74% | 1 | 41 | 11.20% |
| SPY260618P00605000 | 2024-06-20 11:07AM EDT | 605.00 | 61.00 | 60.81 | 64.14 | 0.00 | - | 1 | 2 | 13.32% |
| SPY260618P00610000 | 2024-09-11 10:48AM EDT | 610.00 | 74.99 | 57.60 | 59.92 | 0.00 | - | 2 | 4 | 10.52% |
| SPY260618P00615000 | 2024-05-31 1:46PM EDT | 615.00 | 94.00 | 68.12 | 72.50 | 0.00 | - | 2 | 0 | 13.81% |
| SPY260618P00620000 | 2024-09-03 2:02PM EDT | 620.00 | 70.95 | 63.25 | 65.62 | 0.00 | - | 1 | 1 | 9.79% |
| SPY260618P00625000 | 2024-05-24 2:18PM EDT | 625.00 | 94.90 | 77.50 | 82.50 | 0.00 | - | 8 | 0 | 14.83% |
| SPY260618P00630000 | 2024-09-03 2:02PM EDT | 630.00 | 78.47 | 69.61 | 72.48 | 0.00 | - | 1 | 1 | 9.26% |
| SPY260618P00635000 | 2024-07-05 12:05PM EDT | 635.00 | 81.45 | 100.00 | 105.00 | 0.00 | - | 1 | 0 | 20.28% |
| SPY260618P00640000 | 2024-09-03 1:13PM EDT | 640.00 | 85.70 | 76.79 | 80.00 | 0.00 | - | 3 | 27 | 8.76% |
| SPY260618P00645000 | 2024-07-16 2:02PM EDT | 645.00 | 81.90 | 90.00 | 94.95 | 0.00 | - | 2 | 0 | 13.76% |
| SPY260618P00650000 | 2024-08-26 1:15PM EDT | 650.00 | 88.55 | 83.83 | 88.50 | 0.00 | - | 1 | 1 | 8.53% |
| SPY260618P00660000 | 2024-08-26 1:15PM EDT | 660.00 | 98.45 | 93.50 | 98.35 | 0.00 | - | 1 | 0 | 9.07% |
| SPY260618P00685000 | 2024-05-21 11:42AM EDT | 685.00 | 154.65 | 137.50 | 142.38 | 0.00 | - | - | 0 | 20.02% |
| SPY260618P00720000 | 2024-07-16 3:21PM EDT | 720.00 | 156.02 | 165.00 | 169.95 | 0.00 | - | 2 | 0 | 19.35% |
