Marchés français ouverture 4 min
Dow Jones
41 622,08 +228,30 (+0,55 %) Nasdaq
17 592,13 -91,85 (-0,52 %) Nikkei 225
36 203,22 -378,54 (-1,03 %) EUR/USD
1,1127 -0,0007 (-0,07 %) HANG SENG
17 652,55 +230,43 (+1,32 %) Bitcoin EUR
52 593,40 -126,17 (-0,24 %)
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
Échanges après Bourse :
Options d’achatpour17 septembre 2024
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier cours | Offre | Vente | Variation | % de variation | Volume | Position ouverte | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240917C00350000 | 2024-09-13 9:57AM EDT | 350.00 | 211.03 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SPY240917C00400000 | 2024-09-13 3:28PM EDT | 400.00 | 161.77 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SPY240917C00445000 | 2024-09-13 9:31AM EDT | 445.00 | 114.82 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SPY240917C00455000 | 2024-09-16 2:22PM EDT | 455.00 | 107.48 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| SPY240917C00460000 | 2024-09-12 11:13AM EDT | 460.00 | 96.62 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SPY240917C00480000 | 2024-09-05 10:40AM EDT | 480.00 | 73.72 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SPY240917C00485000 | 2024-09-16 1:41PM EDT | 485.00 | 77.21 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| SPY240917C00487000 | 2024-09-05 3:00PM EDT | 487.00 | 63.92 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SPY240917C00492000 | 2024-09-12 10:22AM EDT | 492.00 | 64.29 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPY240917C00493000 | 2024-09-12 2:57PM EDT | 493.00 | 65.69 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SPY240917C00496000 | 2024-09-13 11:25AM EDT | 496.00 | 66.13 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SPY240917C00498000 | 2024-09-06 11:46AM EDT | 498.00 | 44.17 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY240917C00499000 | 2024-09-06 11:46AM EDT | 499.00 | 43.18 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY240917C00500000 | 2024-09-16 3:57PM EDT | 500.00 | 63.15 | 0.00 | 0.00 | 0.00 | - | 62 | 0 | 0.00% |
| SPY240917C00505000 | 2024-09-10 11:45AM EDT | 505.00 | 42.01 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SPY240917C00510000 | 2024-09-10 11:50AM EDT | 510.00 | 36.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY240917C00512000 | 2024-09-11 9:42AM EDT | 512.00 | 35.07 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SPY240917C00515000 | 2024-09-11 11:43AM EDT | 515.00 | 30.26 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SPY240917C00520000 | 2024-09-11 10:32AM EDT | 520.00 | 21.56 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPY240917C00521000 | 2024-09-12 1:11PM EDT | 521.00 | 36.59 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SPY240917C00522000 | 2024-09-12 1:29PM EDT | 522.00 | 36.15 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SPY240917C00523000 | 2024-09-12 10:35AM EDT | 523.00 | 32.12 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SPY240917C00524000 | 2024-09-11 11:07AM EDT | 524.00 | 19.17 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SPY240917C00525000 | 2024-09-11 10:21AM EDT | 525.00 | 17.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPY240917C00526000 | 2024-09-12 2:51PM EDT | 526.00 | 32.10 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| SPY240917C00527000 | 2024-09-12 10:34AM EDT | 527.00 | 29.65 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SPY240917C00528000 | 2024-09-16 10:41AM EDT | 528.00 | 33.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY240917C00529000 | 2024-09-12 10:04AM EDT | 529.00 | 25.33 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY240917C00530000 | 2024-09-16 4:00PM EDT | 530.00 | 32.63 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 0.00% |
| SPY240917C00531000 | 2024-09-16 2:31PM EDT | 531.00 | 31.65 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| SPY240917C00532000 | 2024-09-16 10:21AM EDT | 532.00 | 30.41 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY240917C00533000 | 2024-09-16 4:09PM EDT | 533.00 | 29.62 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| SPY240917C00534000 | 2024-09-16 1:28PM EDT | 534.00 | 27.48 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| SPY240917C00535000 | 2024-09-16 1:21PM EDT | 535.00 | 26.56 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| SPY240917C00536000 | 2024-09-16 1:18PM EDT | 536.00 | 25.77 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| SPY240917C00537000 | 2024-09-16 2:08PM EDT | 537.00 | 25.26 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| SPY240917C00538000 | 2024-09-16 3:57PM EDT | 538.00 | 25.15 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| SPY240917C00539000 | 2024-09-16 4:10PM EDT | 539.00 | 23.69 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| SPY240917C00540000 | 2024-09-16 3:58PM EDT | 540.00 | 23.35 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| SPY240917C00541000 | 2024-09-16 3:56PM EDT | 541.00 | 21.96 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| SPY240917C00542000 | 2024-09-16 11:27AM EDT | 542.00 | 19.21 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| SPY240917C00543000 | 2024-09-16 12:41PM EDT | 543.00 | 18.34 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 0.00% |
| SPY240917C00544000 | 2024-09-16 3:51PM EDT | 544.00 | 18.65 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 0.00% |
| SPY240917C00545000 | 2024-09-16 4:08PM EDT | 545.00 | 17.64 | 0.00 | 0.00 | 0.00 | - | 84 | 0 | 0.00% |
| SPY240917C00546000 | 2024-09-16 3:52PM EDT | 546.00 | 16.82 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 0.00% |
| SPY240917C00547000 | 2024-09-16 3:37PM EDT | 547.00 | 15.32 | 0.00 | 0.00 | 0.00 | - | 149 | 0 | 0.00% |
| SPY240917C00548000 | 2024-09-16 4:07PM EDT | 548.00 | 14.60 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 0.00% |
| SPY240917C00549000 | 2024-09-16 4:03PM EDT | 549.00 | 13.75 | 0.00 | 0.00 | 0.00 | - | 99 | 0 | 0.00% |
| SPY240917C00550000 | 2024-09-16 3:59PM EDT | 550.00 | 13.08 | 0.00 | 0.00 | 0.00 | - | 196 | 0 | 0.00% |
| SPY240917C00551000 | 2024-09-16 4:05PM EDT | 551.00 | 11.62 | 0.00 | 0.00 | 0.00 | - | 317 | 0 | 0.00% |
| SPY240917C00552000 | 2024-09-16 4:04PM EDT | 552.00 | 10.63 | 0.00 | 0.00 | 0.00 | - | 186 | 0 | 0.00% |
| SPY240917C00553000 | 2024-09-16 4:04PM EDT | 553.00 | 9.70 | 0.00 | 0.00 | 0.00 | - | 219 | 0 | 0.00% |
| SPY240917C00554000 | 2024-09-16 4:06PM EDT | 554.00 | 8.67 | 0.00 | 0.00 | 0.00 | - | 311 | 0 | 0.00% |
| SPY240917C00555000 | 2024-09-16 4:08PM EDT | 555.00 | 7.80 | 0.00 | 0.00 | 0.00 | - | 768 | 0 | 0.00% |
| SPY240917C00556000 | 2024-09-16 4:14PM EDT | 556.00 | 6.75 | 0.00 | 0.00 | 0.00 | - | 635 | 0 | 0.00% |
| SPY240917C00557000 | 2024-09-16 4:13PM EDT | 557.00 | 5.86 | 0.00 | 0.00 | 0.00 | - | 1,149 | 0 | 0.00% |
| SPY240917C00558000 | 2024-09-16 4:12PM EDT | 558.00 | 5.02 | 0.00 | 0.00 | 0.00 | - | 1,970 | 0 | 0.00% |
| SPY240917C00559000 | 2024-09-16 4:09PM EDT | 559.00 | 4.24 | 0.00 | 0.00 | 0.00 | - | 2,910 | 0 | 0.00% |
| SPY240917C00560000 | 2024-09-16 4:14PM EDT | 560.00 | 3.30 | 0.00 | 0.00 | 0.00 | - | 17,608 | 0 | 0.00% |
| SPY240917C00561000 | 2024-09-16 4:14PM EDT | 561.00 | 2.56 | 0.00 | 0.00 | 0.00 | - | 44,628 | 0 | 0.00% |
| SPY240917C00562000 | 2024-09-16 4:14PM EDT | 562.00 | 1.92 | 0.00 | 0.00 | 0.00 | - | 87,117 | 0 | 0.00% |
| SPY240917C00563000 | 2024-09-16 4:14PM EDT | 563.00 | 1.38 | 0.00 | 0.00 | 0.00 | - | 101,730 | 0 | 0.20% |
| SPY240917C00564000 | 2024-09-16 4:14PM EDT | 564.00 | 0.94 | 0.00 | 0.00 | 0.00 | - | 62,773 | 0 | 1.56% |
| SPY240917C00565000 | 2024-09-16 4:14PM EDT | 565.00 | 0.58 | 0.00 | 0.00 | 0.00 | - | 53,641 | 0 | 1.56% |
| SPY240917C00566000 | 2024-09-16 4:14PM EDT | 566.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 22,349 | 0 | 3.13% |
| SPY240917C00567000 | 2024-09-16 4:14PM EDT | 567.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 18,241 | 0 | 3.13% |
| SPY240917C00568000 | 2024-09-16 4:14PM EDT | 568.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 12,319 | 0 | 3.13% |
| SPY240917C00569000 | 2024-09-16 4:14PM EDT | 569.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 8,186 | 0 | 6.25% |
| SPY240917C00570000 | 2024-09-16 4:14PM EDT | 570.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 14,780 | 0 | 6.25% |
| SPY240917C00571000 | 2024-09-16 4:14PM EDT | 571.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3,220 | 0 | 6.25% |
| SPY240917C00572000 | 2024-09-16 4:09PM EDT | 572.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 4,642 | 0 | 6.25% |
| SPY240917C00573000 | 2024-09-16 4:01PM EDT | 573.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1,441 | 0 | 6.25% |
| SPY240917C00574000 | 2024-09-16 4:12PM EDT | 574.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1,162 | 0 | 6.25% |
| SPY240917C00575000 | 2024-09-16 4:11PM EDT | 575.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1,581 | 0 | 12.50% |
| SPY240917C00580000 | 2024-09-16 4:03PM EDT | 580.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1,329 | 0 | 12.50% |
| SPY240917C00585000 | 2024-09-16 3:50PM EDT | 585.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 12.50% |
| SPY240917C00590000 | 2024-09-16 4:01PM EDT | 590.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| SPY240917C00595000 | 2024-09-16 9:59AM EDT | 595.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| SPY240917C00600000 | 2024-09-16 9:48AM EDT | 600.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| SPY240917C00605000 | 2024-09-09 12:42PM EDT | 605.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2,749 | 0 | 25.00% |
| SPY240917C00610000 | 2024-09-10 9:42AM EDT | 610.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 25.00% |
| SPY240917C00625000 | 2024-09-04 10:47AM EDT | 625.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| SPY240917C00635000 | 2024-09-13 1:20PM EDT | 635.00 | 0.01 | - | 0.00 | 0.00 | - | - | 0 | 50.00% |
| SPY240917C00640000 | 2024-09-16 1:59PM EDT | 640.00 | 0.01 | - | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
Options de ventepour17 septembre 2024
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier cours | Offre | Vente | Variation | % de variation | Volume | Position ouverte | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240917P00310000 | 2024-09-06 9:44AM EDT | 310.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| SPY240917P00320000 | 2024-09-06 3:52PM EDT | 320.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| SPY240917P00345000 | 2024-09-06 12:19PM EDT | 345.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| SPY240917P00350000 | 2024-09-13 9:43AM EDT | 350.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| SPY240917P00365000 | 2024-09-09 2:06PM EDT | 365.00 | 0.02 | - | 0.00 | 0.00 | - | - | 0 | 100.00% |
| SPY240917P00370000 | 2024-09-10 4:13PM EDT | 370.00 | 0.01 | - | 0.00 | 0.00 | - | - | 0 | 100.00% |
| SPY240917P00375000 | 2024-09-09 9:52AM EDT | 375.00 | 0.02 | - | 0.00 | 0.00 | - | - | 0 | 100.00% |
| SPY240917P00380000 | 2024-09-10 4:09PM EDT | 380.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| SPY240917P00385000 | 2024-09-06 11:39AM EDT | 385.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 46 | 0 | 50.00% |
| SPY240917P00390000 | 2024-09-10 12:38PM EDT | 390.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 864 | 0 | 50.00% |
| SPY240917P00395000 | 2024-09-10 9:30AM EDT | 395.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| SPY240917P00400000 | 2024-09-12 4:02PM EDT | 400.00 | 0.01 | - | 0.00 | 0.00 | - | - | 0 | 50.00% |
| SPY240917P00405000 | 2024-09-11 10:07AM EDT | 405.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 50.00% |
| SPY240917P00410000 | 2024-09-16 10:56AM EDT | 410.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| SPY240917P00415000 | 2024-09-11 9:32AM EDT | 415.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| SPY240917P00420000 | 2024-09-11 10:48AM EDT | 420.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 50.00% |
| SPY240917P00425000 | 2024-09-12 12:27PM EDT | 425.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 50.00% |
| SPY240917P00430000 | 2024-09-11 10:44AM EDT | 430.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 50.00% |
| SPY240917P00435000 | 2024-09-12 12:35PM EDT | 435.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 50.00% |
| SPY240917P00440000 | 2024-09-11 12:05PM EDT | 440.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| SPY240917P00445000 | 2024-09-12 3:54PM EDT | 445.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 50.00% |
| SPY240917P00450000 | 2024-09-12 9:37AM EDT | 450.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 50.00% |
| SPY240917P00455000 | 2024-09-11 12:03PM EDT | 455.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| SPY240917P00460000 | 2024-09-16 3:57PM EDT | 460.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| SPY240917P00465000 | 2024-09-13 3:27PM EDT | 465.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 474 | 0 | 50.00% |
| SPY240917P00467000 | 2024-09-13 12:15PM EDT | 467.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| SPY240917P00468000 | 2024-09-13 10:11AM EDT | 468.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| SPY240917P00469000 | 2024-09-13 10:11AM EDT | 469.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| SPY240917P00470000 | 2024-09-16 3:58PM EDT | 470.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| SPY240917P00471000 | 2024-09-13 10:28AM EDT | 471.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| SPY240917P00472000 | 2024-09-13 10:26AM EDT | 472.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| SPY240917P00473000 | 2024-09-12 3:53PM EDT | 473.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| SPY240917P00474000 | 2024-09-10 12:03PM EDT | 474.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| SPY240917P00476000 | 2024-09-09 2:39PM EDT | 476.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 50.00% |
| SPY240917P00477000 | 2024-09-11 10:45AM EDT | 477.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 50.00% |
| SPY240917P00478000 | 2024-09-11 10:44AM EDT | 478.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 67 | 0 | 50.00% |
| SPY240917P00479000 | 2024-09-11 3:16PM EDT | 479.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 110 | 0 | 50.00% |
| SPY240917P00480000 | 2024-09-11 10:58AM EDT | 480.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 50.00% |
| SPY240917P00481000 | 2024-09-10 12:12PM EDT | 481.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 57 | 0 | 50.00% |
| SPY240917P00482000 | 2024-09-05 11:45AM EDT | 482.00 | 0.31 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| SPY240917P00483000 | 2024-09-04 3:34PM EDT | 483.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| SPY240917P00484000 | 2024-09-11 1:06PM EDT | 484.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 84 | 0 | 50.00% |
| SPY240917P00485000 | 2024-09-16 3:55PM EDT | 485.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 50.00% |
| SPY240917P00486000 | 2024-09-11 1:41PM EDT | 486.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| SPY240917P00487000 | 2024-09-12 10:13AM EDT | 487.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 50.00% |
| SPY240917P00488000 | 2024-09-12 11:37AM EDT | 488.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 50.00% |
| SPY240917P00489000 | 2024-09-12 3:53PM EDT | 489.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1,146 | 0 | 50.00% |
| SPY240917P00490000 | 2024-09-16 3:59PM EDT | 490.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| SPY240917P00491000 | 2024-09-12 1:55PM EDT | 491.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 50.00% |
| SPY240917P00492000 | 2024-09-13 2:37PM EDT | 492.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| SPY240917P00493000 | 2024-09-16 1:14PM EDT | 493.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 208 | 0 | 50.00% |
| SPY240917P00494000 | 2024-09-16 1:24PM EDT | 494.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1,065 | 0 | 50.00% |
| SPY240917P00495000 | 2024-09-13 4:14PM EDT | 495.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 482 | 0 | 50.00% |
| SPY240917P00496000 | 2024-09-13 10:10AM EDT | 496.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 50.00% |
| SPY240917P00497000 | 2024-09-13 3:41PM EDT | 497.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 50.00% |
| SPY240917P00498000 | 2024-09-16 1:21PM EDT | 498.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 50.00% |
| SPY240917P00499000 | 2024-09-16 2:02PM EDT | 499.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1,147 | 0 | 50.00% |
| SPY240917P00500000 | 2024-09-16 11:41AM EDT | 500.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 543 | 0 | 50.00% |
| SPY240917P00505000 | 2024-09-16 2:52PM EDT | 505.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1,665 | 0 | 50.00% |
| SPY240917P00510000 | 2024-09-16 3:29PM EDT | 510.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 559 | 0 | 50.00% |
| SPY240917P00511000 | 2024-09-16 3:48PM EDT | 511.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 454 | 0 | 50.00% |
| SPY240917P00512000 | 2024-09-16 3:55PM EDT | 512.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 144 | 0 | 50.00% |
| SPY240917P00513000 | 2024-09-16 4:09PM EDT | 513.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 274 | 0 | 50.00% |
| SPY240917P00514000 | 2024-09-16 4:13PM EDT | 514.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 376 | 0 | 50.00% |
| SPY240917P00515000 | 2024-09-16 4:13PM EDT | 515.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2,762 | 0 | 25.00% |
| SPY240917P00516000 | 2024-09-16 9:47AM EDT | 516.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 25.00% |
| SPY240917P00517000 | 2024-09-16 10:32AM EDT | 517.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| SPY240917P00518000 | 2024-09-16 12:07PM EDT | 518.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| SPY240917P00519000 | 2024-09-16 3:59PM EDT | 519.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 251 | 0 | 25.00% |
| SPY240917P00520000 | 2024-09-16 1:18PM EDT | 520.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 722 | 0 | 25.00% |
| SPY240917P00521000 | 2024-09-16 4:12PM EDT | 521.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3,866 | 0 | 25.00% |
| SPY240917P00522000 | 2024-09-16 1:16PM EDT | 522.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1,883 | 0 | 25.00% |
| SPY240917P00523000 | 2024-09-16 3:50PM EDT | 523.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1,942 | 0 | 25.00% |
| SPY240917P00524000 | 2024-09-16 3:45PM EDT | 524.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 49 | 0 | 25.00% |
| SPY240917P00525000 | 2024-09-16 3:17PM EDT | 525.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 205 | 0 | 25.00% |
| SPY240917P00526000 | 2024-09-16 2:13PM EDT | 526.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 508 | 0 | 25.00% |
| SPY240917P00527000 | 2024-09-16 2:13PM EDT | 527.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 438 | 0 | 25.00% |
| SPY240917P00528000 | 2024-09-16 3:43PM EDT | 528.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 25.00% |
| SPY240917P00529000 | 2024-09-16 3:45PM EDT | 529.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 146 | 0 | 25.00% |
| SPY240917P00530000 | 2024-09-16 3:48PM EDT | 530.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 451 | 0 | 25.00% |
| SPY240917P00531000 | 2024-09-16 3:37PM EDT | 531.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 402 | 0 | 25.00% |
| SPY240917P00532000 | 2024-09-16 3:58PM EDT | 532.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 371 | 0 | 25.00% |
| SPY240917P00533000 | 2024-09-16 3:56PM EDT | 533.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 420 | 0 | 25.00% |
| SPY240917P00534000 | 2024-09-16 3:13PM EDT | 534.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 25.00% |
| SPY240917P00535000 | 2024-09-16 4:10PM EDT | 535.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 649 | 0 | 25.00% |
| SPY240917P00536000 | 2024-09-16 3:57PM EDT | 536.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 763 | 0 | 25.00% |
| SPY240917P00537000 | 2024-09-16 4:04PM EDT | 537.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 6,790 | 0 | 25.00% |
| SPY240917P00538000 | 2024-09-16 4:11PM EDT | 538.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1,529 | 0 | 25.00% |
| SPY240917P00539000 | 2024-09-16 3:59PM EDT | 539.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1,012 | 0 | 25.00% |
| SPY240917P00540000 | 2024-09-16 4:14PM EDT | 540.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1,838 | 0 | 12.50% |
| SPY240917P00541000 | 2024-09-16 4:13PM EDT | 541.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 4,646 | 0 | 12.50% |
| SPY240917P00542000 | 2024-09-16 4:06PM EDT | 542.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 6,885 | 0 | 12.50% |
| SPY240917P00543000 | 2024-09-16 4:14PM EDT | 543.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 3,811 | 0 | 12.50% |
| SPY240917P00544000 | 2024-09-16 4:08PM EDT | 544.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 893 | 0 | 12.50% |
| SPY240917P00545000 | 2024-09-16 4:00PM EDT | 545.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2,246 | 0 | 12.50% |
| SPY240917P00546000 | 2024-09-16 4:14PM EDT | 546.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2,823 | 0 | 12.50% |
| SPY240917P00547000 | 2024-09-16 4:11PM EDT | 547.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1,147 | 0 | 12.50% |
| SPY240917P00548000 | 2024-09-16 4:14PM EDT | 548.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2,892 | 0 | 12.50% |
| SPY240917P00549000 | 2024-09-16 4:14PM EDT | 549.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 6,213 | 0 | 12.50% |
| SPY240917P00550000 | 2024-09-16 4:14PM EDT | 550.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 13,731 | 0 | 12.50% |
| SPY240917P00551000 | 2024-09-16 4:14PM EDT | 551.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 8,361 | 0 | 12.50% |
| SPY240917P00552000 | 2024-09-16 4:14PM EDT | 552.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 14,827 | 0 | 6.25% |
| SPY240917P00553000 | 2024-09-16 4:14PM EDT | 553.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 11,842 | 0 | 6.25% |
| SPY240917P00554000 | 2024-09-16 4:14PM EDT | 554.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 11,097 | 0 | 6.25% |
| SPY240917P00555000 | 2024-09-16 4:14PM EDT | 555.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 25,938 | 0 | 6.25% |
| SPY240917P00556000 | 2024-09-16 4:14PM EDT | 556.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 14,176 | 0 | 6.25% |
| SPY240917P00557000 | 2024-09-16 4:14PM EDT | 557.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 19,157 | 0 | 6.25% |
| SPY240917P00558000 | 2024-09-16 4:14PM EDT | 558.00 | 0.41 | 0.00 | 0.00 | 0.00 | - | 36,154 | 0 | 3.13% |
| SPY240917P00559000 | 2024-09-16 4:14PM EDT | 559.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 41,373 | 0 | 3.13% |
| SPY240917P00560000 | 2024-09-16 4:14PM EDT | 560.00 | 0.76 | 0.00 | 0.00 | 0.00 | - | 101,971 | 0 | 3.13% |
| SPY240917P00561000 | 2024-09-16 4:14PM EDT | 561.00 | 1.03 | 0.00 | 0.00 | 0.00 | - | 79,046 | 0 | 1.56% |
| SPY240917P00562000 | 2024-09-16 4:14PM EDT | 562.00 | 1.39 | 0.00 | 0.00 | 0.00 | - | 71,631 | 0 | 0.78% |
| SPY240917P00563000 | 2024-09-16 4:14PM EDT | 563.00 | 1.82 | 0.00 | 0.00 | 0.00 | - | 28,552 | 0 | 0.00% |
| SPY240917P00564000 | 2024-09-16 4:14PM EDT | 564.00 | 2.37 | 0.00 | 0.00 | 0.00 | - | 4,290 | 0 | 0.00% |
| SPY240917P00565000 | 2024-09-16 4:14PM EDT | 565.00 | 3.07 | 0.00 | 0.00 | 0.00 | - | 5,495 | 0 | 0.00% |
| SPY240917P00566000 | 2024-09-16 4:07PM EDT | 566.00 | 3.75 | 0.00 | 0.00 | 0.00 | - | 990 | 0 | 0.00% |
| SPY240917P00567000 | 2024-09-16 4:09PM EDT | 567.00 | 4.43 | 0.00 | 0.00 | 0.00 | - | 1,253 | 0 | 0.00% |
| SPY240917P00568000 | 2024-09-16 4:12PM EDT | 568.00 | 5.58 | 0.00 | 0.00 | 0.00 | - | 360 | 0 | 0.00% |
| SPY240917P00569000 | 2024-09-16 4:03PM EDT | 569.00 | 6.48 | 0.00 | 0.00 | 0.00 | - | 89 | 0 | 0.00% |
| SPY240917P00570000 | 2024-09-16 4:00PM EDT | 570.00 | 7.44 | 0.00 | 0.00 | 0.00 | - | 388 | 0 | 0.00% |
| SPY240917P00571000 | 2024-09-16 11:30AM EDT | 571.00 | 10.10 | 0.00 | 0.00 | 0.00 | - | 68 | 0 | 0.00% |
| SPY240917P00572000 | 2024-09-16 2:57PM EDT | 572.00 | 9.85 | 0.00 | 0.00 | 0.00 | - | 30 | - | 0.00% |
| SPY240917P00573000 | 2024-09-13 2:00PM EDT | 573.00 | 11.18 | 0.00 | 0.00 | 0.00 | - | - | - | 0.00% |
| SPY240917P00575000 | 2024-09-16 4:13PM EDT | 575.00 | 12.51 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| SPY240917P00580000 | 2024-09-16 3:21PM EDT | 580.00 | 17.95 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 0.00% |
| SPY240917P00585000 | 2024-09-16 3:59PM EDT | 585.00 | 22.21 | 0.00 | 0.00 | 0.00 | - | 8 | - | 0.00% |
| SPY240917P00590000 | 2024-09-13 4:09PM EDT | 590.00 | 28.11 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SPY240917P00595000 | 2024-09-13 4:09PM EDT | 595.00 | 33.11 | 0.00 | 0.00 | 0.00 | - | - | - | 0.00% |
| SPY240917P00600000 | 2024-09-13 4:09PM EDT | 600.00 | 38.14 | 0.00 | 0.00 | 0.00 | - | - | - | 0.00% |
| SPY240917P00640000 | 2024-09-16 2:52PM EDT | 640.00 | 78.15 | 0.00 | 0.00 | 0.00 | - | 6 | - | 0.00% |
