La bourse est fermée
Dow Jones
37 815,92 -570,17 (-1,49 %) Nasdaq
15 657,82 -325,26 (-2,04 %) Nikkei 225
38 405,66 +470,90 (+1,24 %) EUR/USD
1,0671 -0,0054 (-0,50 %) HANG SENG
17 763,03 +16,12 (+0,09 %) Bitcoin EUR
56 171,12 -2 873,52 (-4,87 %)
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’achatpour3 mai 2024
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240503C00400000 | 2024-04-30 12:08PM EDT | 400.00 | 106.56 | 100.78 | 103.24 | -2.46 | -2.26% | 2 | 9 | 78.13% |
| SPY240503C00405000 | 2024-04-24 2:19PM EDT | 405.00 | 100.88 | 96.02 | 98.36 | 0.00 | - | - | 9 | 92.87% |
| SPY240503C00410000 | 2024-04-17 11:47AM EDT | 410.00 | 92.76 | 90.90 | 93.24 | 0.00 | - | - | 1 | 79.10% |
| SPY240503C00415000 | 2024-04-30 10:54AM EDT | 415.00 | 94.12 | 85.88 | 88.24 | +5.53 | +6.24% | 4 | 27 | 73.83% |
| SPY240503C00420000 | 2024-04-26 2:32PM EDT | 420.00 | 89.41 | 80.86 | 83.26 | 0.00 | - | 1 | 2 | 69.73% |
| SPY240503C00425000 | 2024-04-26 3:27PM EDT | 425.00 | 85.00 | 75.76 | 77.65 | 0.00 | - | 9 | 13 | 89.89% |
| SPY240503C00430000 | 2024-04-26 2:33PM EDT | 430.00 | 77.00 | 70.82 | 72.66 | -2.17 | -2.74% | 1 | 17 | 84.86% |
| SPY240503C00435000 | 2024-04-26 2:56PM EDT | 435.00 | 74.36 | 65.82 | 67.66 | 0.00 | - | 11 | 16 | 79.59% |
| SPY240503C00440000 | 2024-04-26 2:33PM EDT | 440.00 | 69.31 | 60.90 | 62.67 | 0.00 | - | 2 | 511 | 74.56% |
| SPY240503C00445000 | 2024-04-26 9:55AM EDT | 445.00 | 63.71 | 55.86 | 58.42 | 0.00 | - | 1 | 5 | 54.10% |
| SPY240503C00450000 | 2024-04-30 3:53PM EDT | 450.00 | 54.39 | 51.18 | 53.50 | -6.13 | -10.13% | 9 | 42 | 56.64% |
| SPY240503C00455000 | 2024-04-30 3:57PM EDT | 455.00 | 48.23 | 46.16 | 48.42 | -6.66 | -12.13% | 14 | 29 | 50.49% |
| SPY240503C00460000 | 2024-04-30 9:31AM EDT | 460.00 | 48.68 | 41.22 | 43.52 | -0.67 | -1.36% | 1 | 501 | 64.99% |
| SPY240503C00465000 | 2024-04-30 2:59PM EDT | 465.00 | 40.12 | 35.92 | 37.70 | -3.48 | -7.98% | 3 | 17 | 48.68% |
| SPY240503C00470000 | 2024-04-29 12:26PM EDT | 470.00 | 40.38 | 31.28 | 33.58 | 0.00 | - | 5 | 66 | 53.44% |
| SPY240503C00475000 | 2024-04-30 11:20AM EDT | 475.00 | 32.47 | 26.28 | 28.58 | -1.19 | -3.54% | 20 | 61 | 47.22% |
| SPY240503C00480000 | 2024-04-30 1:26PM EDT | 480.00 | 26.00 | 21.00 | 23.50 | -3.71 | -12.49% | 19 | 296 | 40.19% |
| SPY240503C00482000 | 2024-04-30 10:48AM EDT | 482.00 | 27.56 | 19.36 | 21.62 | +2.65 | +10.64% | 1 | 2 | 38.60% |
| SPY240503C00483000 | 2024-04-30 11:53AM EDT | 483.00 | 23.60 | 18.34 | 20.62 | -2.94 | -11.08% | 20 | 2 | 37.28% |
| SPY240503C00484000 | 2024-04-25 12:58PM EDT | 484.00 | 18.87 | 17.16 | 19.17 | 0.00 | - | 5 | 3 | 32.28% |
| SPY240503C00485000 | 2024-04-30 4:12PM EDT | 485.00 | 17.20 | 16.34 | 18.66 | -8.30 | -32.55% | 19 | 69 | 34.94% |
| SPY240503C00486000 | 2024-04-30 1:40PM EDT | 486.00 | 20.17 | 15.38 | 17.68 | -1.03 | -4.86% | 1 | 15 | 33.73% |
| SPY240503C00487000 | 2024-04-29 3:03PM EDT | 487.00 | 21.57 | 14.36 | 16.59 | 0.00 | - | 2 | 62 | 31.70% |
| SPY240503C00488000 | 2024-04-29 9:57AM EDT | 488.00 | 22.07 | 14.05 | 15.10 | 0.00 | - | 2 | 12 | 26.61% |
| SPY240503C00489000 | 2024-04-29 3:43PM EDT | 489.00 | 20.55 | 13.25 | 14.85 | 0.00 | - | 20 | 31 | 30.74% |
| SPY240503C00490000 | 2024-04-30 4:07PM EDT | 490.00 | 13.09 | 11.44 | 13.54 | -6.50 | -33.18% | 68 | 697 | 27.21% |
| SPY240503C00491000 | 2024-04-30 1:40PM EDT | 491.00 | 15.34 | 10.90 | 12.29 | -3.89 | -20.23% | 4 | 42 | 24.07% |
| SPY240503C00492000 | 2024-04-30 3:18PM EDT | 492.00 | 11.68 | 9.90 | 12.02 | -5.10 | -30.39% | 8 | 204 | 27.42% |
| SPY240503C00493000 | 2024-04-30 2:33PM EDT | 493.00 | 13.34 | 8.88 | 10.88 | -4.17 | -23.81% | 24 | 291 | 25.04% |
| SPY240503C00494000 | 2024-04-30 2:33PM EDT | 494.00 | 11.14 | 8.14 | 10.61 | -5.70 | -33.85% | 20 | 260 | 27.71% |
| SPY240503C00495000 | 2024-04-30 4:00PM EDT | 495.00 | 8.53 | 8.08 | 9.03 | -7.38 | -46.39% | 68 | 532 | 22.79% |
| SPY240503C00496000 | 2024-04-30 3:55PM EDT | 496.00 | 8.85 | 6.99 | 7.92 | -6.16 | -41.04% | 64 | 979 | 20.55% |
| SPY240503C00497000 | 2024-04-30 3:59PM EDT | 497.00 | 7.40 | 6.60 | 7.14 | -6.37 | -46.26% | 43 | 1,369 | 20.07% |
| SPY240503C00498000 | 2024-04-30 4:06PM EDT | 498.00 | 6.66 | 5.92 | 6.44 | -4.88 | -42.29% | 70 | 1,641 | 19.87% |
| SPY240503C00499000 | 2024-04-30 3:46PM EDT | 499.00 | 5.93 | 5.45 | 5.69 | -5.14 | -46.43% | 196 | 1,068 | 19.26% |
| SPY240503C00500000 | 2024-04-30 4:14PM EDT | 500.00 | 4.91 | 4.89 | 5.05 | -6.40 | -56.59% | 1,363 | 9,578 | 19.03% |
| SPY240503C00501000 | 2024-04-30 4:12PM EDT | 501.00 | 4.25 | 4.12 | 4.64 | -6.19 | -59.29% | 362 | 1,227 | 19.73% |
| SPY240503C00502000 | 2024-04-30 4:14PM EDT | 502.00 | 3.77 | 3.76 | 3.93 | -5.76 | -60.44% | 687 | 1,588 | 18.79% |
| SPY240503C00503000 | 2024-04-30 4:14PM EDT | 503.00 | 3.30 | 3.28 | 3.40 | -5.54 | -62.67% | 1,269 | 2,721 | 18.53% |
| SPY240503C00504000 | 2024-04-30 4:14PM EDT | 504.00 | 2.83 | 2.85 | 2.94 | -5.21 | -64.80% | 2,704 | 1,966 | 18.41% |
| SPY240503C00505000 | 2024-04-30 4:14PM EDT | 505.00 | 2.49 | 2.41 | 2.49 | -4.83 | -65.98% | 12,456 | 7,392 | 18.13% |
| SPY240503C00506000 | 2024-04-30 4:14PM EDT | 506.00 | 2.03 | 2.04 | 2.12 | -4.27 | -67.78% | 9,613 | 3,215 | 18.03% |
| SPY240503C00507000 | 2024-04-30 4:14PM EDT | 507.00 | 1.70 | 1.70 | 1.78 | -4.12 | -70.79% | 15,476 | 3,504 | 17.90% |
| SPY240503C00507500 | 2024-04-30 4:14PM EDT | 507.50 | 1.54 | 1.54 | 1.62 | -3.94 | -71.90% | 2,858 | 1,524 | 17.80% |
| SPY240503C00508000 | 2024-04-30 4:14PM EDT | 508.00 | 1.44 | 1.40 | 1.47 | -3.71 | -72.04% | 12,329 | 4,295 | 17.70% |
| SPY240503C00509000 | 2024-04-30 4:14PM EDT | 509.00 | 1.16 | 1.13 | 1.22 | -3.35 | -74.28% | 16,369 | 5,230 | 17.64% |
| SPY240503C00510000 | 2024-04-30 4:14PM EDT | 510.00 | 0.92 | 0.92 | 0.97 | -2.94 | -76.17% | 40,071 | 47,589 | 17.35% |
| SPY240503C00511000 | 2024-04-30 4:14PM EDT | 511.00 | 0.73 | 0.72 | 0.76 | -2.60 | -78.08% | 9,268 | 9,697 | 17.08% |
| SPY240503C00512000 | 2024-04-30 4:14PM EDT | 512.00 | 0.56 | 0.58 | 0.60 | -2.27 | -80.21% | 8,308 | 4,884 | 16.94% |
| SPY240503C00512500 | 2024-04-30 4:14PM EDT | 512.50 | 0.50 | 0.50 | 0.53 | -2.15 | -81.13% | 2,953 | 2,870 | 16.87% |
| SPY240503C00513000 | 2024-04-30 4:14PM EDT | 513.00 | 0.46 | 0.42 | 0.46 | -1.90 | -80.51% | 5,767 | 5,177 | 16.74% |
| SPY240503C00514000 | 2024-04-30 4:14PM EDT | 514.00 | 0.35 | 0.34 | 0.36 | -1.61 | -82.14% | 8,803 | 6,073 | 16.70% |
| SPY240503C00515000 | 2024-04-30 4:14PM EDT | 515.00 | 0.26 | 0.25 | 0.28 | -1.36 | -83.95% | 13,118 | 18,249 | 16.68% |
| SPY240503C00516000 | 2024-04-30 4:14PM EDT | 516.00 | 0.20 | 0.19 | 0.21 | -1.08 | -84.37% | 8,233 | 10,553 | 16.55% |
| SPY240503C00517000 | 2024-04-30 4:14PM EDT | 517.00 | 0.14 | 0.14 | 0.16 | -0.88 | -86.27% | 11,154 | 3,856 | 16.55% |
| SPY240503C00517500 | 2024-04-30 4:14PM EDT | 517.50 | 0.13 | 0.12 | 0.14 | -0.79 | -85.87% | 1,448 | 3,377 | 16.55% |
| SPY240503C00518000 | 2024-04-30 4:11PM EDT | 518.00 | 0.10 | 0.10 | 0.12 | -0.69 | -87.34% | 11,270 | 17,401 | 16.50% |
| SPY240503C00519000 | 2024-04-30 4:14PM EDT | 519.00 | 0.08 | 0.08 | 0.10 | -0.55 | -87.30% | 5,097 | 4,562 | 16.80% |
| SPY240503C00520000 | 2024-04-30 4:14PM EDT | 520.00 | 0.07 | 0.06 | 0.07 | -0.40 | -85.11% | 15,700 | 26,850 | 16.60% |
| SPY240503C00521000 | 2024-04-30 4:07PM EDT | 521.00 | 0.06 | 0.04 | 0.05 | -0.28 | -82.35% | 1,654 | 4,195 | 16.50% |
| SPY240503C00522000 | 2024-04-30 4:11PM EDT | 522.00 | 0.03 | 0.03 | 0.05 | -0.22 | -88.00% | 2,638 | 3,470 | 17.29% |
| SPY240503C00522500 | 2024-04-30 4:03PM EDT | 522.50 | 0.04 | 0.03 | 0.05 | -0.16 | -80.00% | 486 | 6,114 | 17.58% |
| SPY240503C00523000 | 2024-04-30 4:13PM EDT | 523.00 | 0.02 | 0.02 | 0.04 | -0.17 | -89.47% | 1,077 | 3,033 | 17.38% |
| SPY240503C00524000 | 2024-04-30 4:05PM EDT | 524.00 | 0.03 | 0.02 | 0.04 | -0.10 | -76.92% | 1,222 | 2,468 | 18.16% |
| SPY240503C00525000 | 2024-04-30 4:09PM EDT | 525.00 | 0.03 | 0.02 | 0.03 | -0.07 | -70.00% | 2,944 | 24,835 | 18.16% |
| SPY240503C00526000 | 2024-04-30 4:14PM EDT | 526.00 | 0.02 | 0.01 | 0.02 | -0.05 | -71.43% | 343 | 2,823 | 17.97% |
| SPY240503C00527000 | 2024-04-30 3:56PM EDT | 527.00 | 0.02 | 0.01 | 0.02 | -0.04 | -66.67% | 149 | 3,386 | 18.56% |
| SPY240503C00527500 | 2024-04-30 2:19PM EDT | 527.50 | 0.03 | 0.00 | 0.02 | -0.02 | -40.00% | 91 | 4,740 | 18.95% |
| SPY240503C00528000 | 2024-04-30 3:46PM EDT | 528.00 | 0.02 | 0.01 | 0.02 | -0.03 | -60.00% | 75 | 1,934 | 19.14% |
| SPY240503C00529000 | 2024-04-30 4:05PM EDT | 529.00 | 0.01 | 0.01 | 0.02 | -0.03 | -75.00% | 61 | 3,614 | 19.92% |
| SPY240503C00530000 | 2024-04-30 4:10PM EDT | 530.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 1,111 | 14,885 | 19.14% |
| SPY240503C00531000 | 2024-04-30 4:10PM EDT | 531.00 | 0.01 | 0.00 | 0.02 | -0.02 | -66.67% | 569 | 2,298 | 21.09% |
| SPY240503C00532000 | 2024-04-30 3:48PM EDT | 532.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 525 | 6,723 | 20.31% |
| SPY240503C00533000 | 2024-04-30 4:09PM EDT | 533.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 136 | 4,732 | 20.70% |
| SPY240503C00534000 | 2024-04-30 2:50PM EDT | 534.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 73 | 1,744 | 21.49% |
| SPY240503C00535000 | 2024-04-30 12:04PM EDT | 535.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 28 | 7,845 | 21.88% |
| SPY240503C00536000 | 2024-04-30 3:37PM EDT | 536.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 9 | 895 | 22.66% |
| SPY240503C00537000 | 2024-04-30 12:55PM EDT | 537.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 252 | 5,975 | 23.05% |
| SPY240503C00538000 | 2024-04-30 12:55PM EDT | 538.00 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 2 | 3,351 | 25.39% |
| SPY240503C00539000 | 2024-04-30 3:22PM EDT | 539.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 30 | 1,278 | 25.98% |
| SPY240503C00540000 | 2024-04-30 4:00PM EDT | 540.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 87 | 5,726 | 26.56% |
| SPY240503C00545000 | 2024-04-30 3:00PM EDT | 545.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 10,644 | 1,272 | 29.69% |
| SPY240503C00550000 | 2024-04-30 11:38AM EDT | 550.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 8,631 | 30.47% |
| SPY240503C00555000 | 2024-04-30 4:00PM EDT | 555.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 3,479 | 32.81% |
| SPY240503C00560000 | 2024-04-29 11:45AM EDT | 560.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 12 | 5,124 | 35.94% |
| SPY240503C00565000 | 2024-04-24 3:10PM EDT | 565.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 27 | 774 | 38.28% |
| SPY240503C00570000 | 2024-04-24 1:07PM EDT | 570.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 151 | 770 | 40.63% |
| SPY240503C00575000 | 2024-04-26 12:13PM EDT | 575.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 7 | 3,261 | 43.75% |
| SPY240503C00580000 | 2024-04-24 9:53AM EDT | 580.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 60 | 360 | 46.09% |
| SPY240503C00585000 | 2024-04-30 11:32AM EDT | 585.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 4 | 49 | 48.44% |
| SPY240503C00590000 | 2024-04-15 2:28PM EDT | 590.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 100 | 177 | 50.78% |
| SPY240503C00595000 | 2024-04-12 11:59AM EDT | 595.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 2 | 65 | 50.00% |
| SPY240503C00600000 | 2024-04-29 3:44PM EDT | 600.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 20 | 224 | 53.13% |
Options de ventepour3 mai 2024
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240503P00400000 | 2024-04-30 11:38AM EDT | 400.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 77,910 | 50.00% |
| SPY240503P00405000 | 2024-04-29 3:22PM EDT | 405.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 11 | 3,517 | 67.19% |
| SPY240503P00410000 | 2024-04-30 10:31AM EDT | 410.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 3,886 | 64.06% |
| SPY240503P00415000 | 2024-04-30 10:47AM EDT | 415.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 4 | 328 | 56.25% |
| SPY240503P00420000 | 2024-04-30 3:06PM EDT | 420.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 564 | 675 | 56.25% |
| SPY240503P00425000 | 2024-04-30 3:29PM EDT | 425.00 | 0.01 | 0.00 | 0.03 | -0.02 | -66.67% | 5 | 834 | 55.08% |
| SPY240503P00430000 | 2024-04-30 4:00PM EDT | 430.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 132 | 154,678 | 51.56% |
| SPY240503P00435000 | 2024-04-29 4:03PM EDT | 435.00 | 0.01 | 0.01 | 0.03 | 0.00 | - | 9 | 16,632 | 51.37% |
| SPY240503P00440000 | 2024-04-30 12:48PM EDT | 440.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 26 | 926 | 45.70% |
| SPY240503P00445000 | 2024-04-30 4:08PM EDT | 445.00 | 0.02 | 0.01 | 0.03 | -0.01 | -33.33% | 32 | 417 | 43.95% |
| SPY240503P00450000 | 2024-04-30 3:47PM EDT | 450.00 | 0.02 | 0.02 | 0.04 | -0.01 | -33.33% | 614 | 7,762 | 41.60% |
| SPY240503P00455000 | 2024-04-30 4:03PM EDT | 455.00 | 0.03 | 0.02 | 0.03 | 0.00 | - | 50 | 2,232 | 36.72% |
| SPY240503P00460000 | 2024-04-30 4:09PM EDT | 460.00 | 0.03 | 0.02 | 0.04 | 0.00 | - | 1,551 | 79,988 | 33.99% |
| SPY240503P00465000 | 2024-04-30 4:14PM EDT | 465.00 | 0.04 | 0.03 | 0.04 | +0.01 | +33.33% | 480 | 9,640 | 30.27% |
| SPY240503P00470000 | 2024-04-30 4:14PM EDT | 470.00 | 0.04 | 0.04 | 0.05 | +0.01 | +33.33% | 831 | 16,302 | 27.34% |
| SPY240503P00471000 | 2024-04-30 1:51PM EDT | 471.00 | 0.04 | 0.04 | 0.06 | 0.00 | - | 213 | 4,857 | 27.15% |
| SPY240503P00472000 | 2024-04-30 1:01PM EDT | 472.00 | 0.05 | 0.04 | 0.07 | +0.01 | +25.00% | 17 | 3,376 | 26.95% |
| SPY240503P00473000 | 2024-04-30 1:29PM EDT | 473.00 | 0.04 | 0.04 | 0.07 | 0.00 | - | 29 | 45 | 26.17% |
| SPY240503P00474000 | 2024-04-30 3:59PM EDT | 474.00 | 0.05 | 0.05 | 0.07 | +0.01 | +25.00% | 38 | 168 | 25.29% |
| SPY240503P00475000 | 2024-04-30 4:09PM EDT | 475.00 | 0.04 | 0.05 | 0.08 | 0.00 | - | 359 | 16,611 | 25.00% |
| SPY240503P00476000 | 2024-04-30 4:01PM EDT | 476.00 | 0.36 | 0.06 | 0.08 | +0.32 | +800.00% | 243 | 60 | 24.17% |
| SPY240503P00477000 | 2024-04-30 4:02PM EDT | 477.00 | 0.06 | 0.06 | 0.08 | +0.02 | +50.00% | 1,008 | 374 | 23.34% |
| SPY240503P00478000 | 2024-04-30 3:34PM EDT | 478.00 | 0.05 | 0.07 | 0.09 | +0.01 | +25.00% | 217 | 916 | 22.95% |
| SPY240503P00479000 | 2024-04-30 4:00PM EDT | 479.00 | 0.07 | 0.07 | 0.09 | +0.01 | +16.67% | 252 | 5,348 | 22.07% |
| SPY240503P00480000 | 2024-04-30 4:14PM EDT | 480.00 | 0.08 | 0.08 | 0.10 | +0.03 | +60.00% | 1,606 | 28,108 | 21.63% |
| SPY240503P00481000 | 2024-04-30 4:14PM EDT | 481.00 | 0.09 | 0.08 | 0.10 | +0.04 | +80.00% | 97 | 689 | 20.80% |
| SPY240503P00482000 | 2024-04-30 4:01PM EDT | 482.00 | 0.10 | 0.09 | 0.11 | +0.04 | +66.67% | 397 | 1,893 | 20.22% |
| SPY240503P00483000 | 2024-04-30 4:10PM EDT | 483.00 | 0.09 | 0.11 | 0.12 | +0.03 | +50.00% | 578 | 16,962 | 19.63% |
| SPY240503P00484000 | 2024-04-30 4:14PM EDT | 484.00 | 0.13 | 0.12 | 0.14 | +0.05 | +62.50% | 498 | 15,826 | 19.29% |
| SPY240503P00485000 | 2024-04-30 4:13PM EDT | 485.00 | 0.14 | 0.14 | 0.16 | +0.07 | +100.00% | 8,406 | 28,362 | 18.85% |
| SPY240503P00486000 | 2024-04-30 4:14PM EDT | 486.00 | 0.17 | 0.16 | 0.19 | +0.04 | +30.77% | 902 | 1,755 | 18.56% |
| SPY240503P00487000 | 2024-04-30 4:14PM EDT | 487.00 | 0.21 | 0.19 | 0.22 | +0.09 | +75.00% | 1,996 | 1,519 | 18.12% |
| SPY240503P00488000 | 2024-04-30 4:12PM EDT | 488.00 | 0.24 | 0.23 | 0.26 | +0.14 | +140.00% | 3,179 | 5,346 | 17.80% |
| SPY240503P00489000 | 2024-04-30 4:14PM EDT | 489.00 | 0.31 | 0.29 | 0.31 | +0.20 | +181.82% | 2,541 | 7,250 | 17.48% |
| SPY240503P00490000 | 2024-04-30 4:14PM EDT | 490.00 | 0.38 | 0.33 | 0.37 | +0.26 | +216.67% | 18,218 | 30,801 | 17.19% |
| SPY240503P00491000 | 2024-04-30 4:14PM EDT | 491.00 | 0.47 | 0.44 | 0.48 | +0.31 | +193.75% | 3,238 | 2,928 | 17.26% |
| SPY240503P00492000 | 2024-04-30 4:14PM EDT | 492.00 | 0.60 | 0.56 | 0.59 | +0.43 | +252.94% | 5,134 | 7,302 | 17.15% |
| SPY240503P00493000 | 2024-04-30 4:13PM EDT | 493.00 | 0.75 | 0.69 | 0.73 | +0.55 | +275.00% | 11,278 | 2,881 | 17.10% |
| SPY240503P00494000 | 2024-04-30 4:14PM EDT | 494.00 | 0.91 | 0.85 | 0.90 | +0.66 | +264.00% | 5,886 | 4,066 | 17.08% |
| SPY240503P00495000 | 2024-04-30 4:14PM EDT | 495.00 | 1.05 | 1.02 | 1.11 | +0.76 | +262.07% | 12,726 | 25,298 | 17.13% |
| SPY240503P00496000 | 2024-04-30 4:14PM EDT | 496.00 | 1.32 | 1.27 | 1.34 | +0.97 | +277.14% | 4,833 | 3,567 | 17.08% |
| SPY240503P00497000 | 2024-04-30 4:14PM EDT | 497.00 | 1.60 | 1.53 | 1.60 | +1.18 | +280.95% | 7,880 | 11,721 | 17.01% |
| SPY240503P00498000 | 2024-04-30 4:14PM EDT | 498.00 | 1.90 | 1.84 | 1.91 | +1.39 | +272.55% | 15,876 | 5,536 | 17.01% |
| SPY240503P00499000 | 2024-04-30 4:14PM EDT | 499.00 | 2.25 | 2.17 | 2.26 | +1.64 | +268.85% | 4,868 | 7,068 | 17.00% |
| SPY240503P00500000 | 2024-04-30 4:14PM EDT | 500.00 | 2.62 | 2.55 | 2.64 | +1.89 | +258.90% | 28,880 | 33,129 | 16.93% |
| SPY240503P00501000 | 2024-04-30 4:14PM EDT | 501.00 | 3.03 | 2.96 | 3.06 | +2.18 | +256.47% | 12,318 | 7,614 | 16.85% |
| SPY240503P00502000 | 2024-04-30 4:14PM EDT | 502.00 | 3.54 | 3.43 | 3.53 | +2.51 | +243.69% | 27,095 | 18,071 | 16.79% |
| SPY240503P00503000 | 2024-04-30 4:14PM EDT | 503.00 | 3.98 | 3.93 | 4.04 | +2.79 | +234.45% | 10,204 | 10,316 | 16.71% |
| SPY240503P00504000 | 2024-04-30 4:14PM EDT | 504.00 | 4.63 | 4.44 | 4.58 | +3.25 | +235.51% | 13,369 | 7,512 | 16.55% |
| SPY240503P00505000 | 2024-04-30 4:14PM EDT | 505.00 | 5.14 | 5.03 | 5.21 | +3.49 | +211.52% | 20,556 | 14,363 | 16.62% |
| SPY240503P00506000 | 2024-04-30 4:14PM EDT | 506.00 | 5.83 | 4.52 | 5.82 | +3.91 | +203.65% | 9,658 | 5,100 | 16.36% |
| SPY240503P00507000 | 2024-04-30 4:14PM EDT | 507.00 | 6.47 | 6.26 | 7.00 | +4.27 | +194.09% | 13,292 | 5,609 | 18.98% |
| SPY240503P00507500 | 2024-04-30 4:12PM EDT | 507.50 | 7.00 | 6.51 | 7.10 | +4.67 | +200.43% | 3,938 | 3,572 | 17.58% |
| SPY240503P00508000 | 2024-04-30 4:13PM EDT | 508.00 | 7.21 | 6.87 | 7.46 | +4.68 | +184.98% | 28,834 | 6,880 | 17.53% |
| SPY240503P00509000 | 2024-04-30 4:14PM EDT | 509.00 | 8.07 | 7.61 | 8.40 | +5.16 | +177.32% | 10,581 | 6,481 | 18.63% |
| SPY240503P00510000 | 2024-04-30 4:13PM EDT | 510.00 | 8.76 | 7.67 | 9.65 | +5.42 | +162.28% | 13,605 | 8,275 | 21.60% |
| SPY240503P00511000 | 2024-04-30 4:14PM EDT | 511.00 | 9.67 | 8.35 | 9.98 | +5.90 | +156.50% | 976 | 2,769 | 18.58% |
| SPY240503P00512000 | 2024-04-30 4:14PM EDT | 512.00 | 10.43 | 9.35 | 11.37 | +6.16 | +144.26% | 411 | 1,845 | 22.57% |
| SPY240503P00512500 | 2024-04-30 3:02PM EDT | 512.50 | 8.21 | 9.83 | 11.73 | +3.41 | +71.04% | 54 | 1,235 | 22.27% |
| SPY240503P00513000 | 2024-04-30 4:13PM EDT | 513.00 | 11.37 | 10.15 | 11.97 | +6.54 | +135.40% | 359 | 2,328 | 21.00% |
| SPY240503P00514000 | 2024-04-30 4:01PM EDT | 514.00 | 12.40 | 11.06 | 12.87 | +7.31 | +143.61% | 305 | 1,372 | 21.40% |
| SPY240503P00515000 | 2024-04-30 4:06PM EDT | 515.00 | 12.55 | 11.93 | 14.21 | +6.67 | +113.44% | 388 | 3,123 | 25.27% |
| SPY240503P00516000 | 2024-04-30 4:09PM EDT | 516.00 | 13.90 | 13.40 | 15.38 | +7.19 | +107.15% | 62 | 1,228 | 27.77% |
| SPY240503P00517000 | 2024-04-30 3:51PM EDT | 517.00 | 12.84 | 13.89 | 16.15 | +5.26 | +69.39% | 92 | 1,119 | 27.21% |
| SPY240503P00517500 | 2024-04-30 10:25AM EDT | 517.50 | 13.19 | 14.39 | 16.06 | +4.87 | +58.53% | 9 | 719 | 22.34% |
| SPY240503P00518000 | 2024-04-30 3:47PM EDT | 518.00 | 13.30 | 14.76 | 17.17 | +3.97 | +42.55% | 57 | 417 | 28.54% |
| SPY240503P00519000 | 2024-04-30 3:57PM EDT | 519.00 | 16.37 | 15.95 | 17.56 | +7.10 | +76.59% | 5 | 809 | 23.88% |
| SPY240503P00520000 | 2024-04-30 1:06PM EDT | 520.00 | 14.59 | 16.76 | 19.17 | +4.21 | +40.56% | 22 | 179 | 30.86% |
| SPY240503P00521000 | 2024-04-30 2:26PM EDT | 521.00 | 15.35 | 17.32 | 20.87 | +2.65 | +20.87% | 4 | 88 | 37.53% |
| SPY240503P00522000 | 2024-04-30 11:07AM EDT | 522.00 | 14.11 | 18.95 | 21.35 | +1.55 | +12.34% | 25 | 30 | 34.66% |
| SPY240503P00522500 | 2024-04-29 3:05PM EDT | 522.50 | 14.59 | 19.16 | 22.37 | 0.00 | - | 3 | 3 | 39.34% |
| SPY240503P00523000 | 2024-04-30 9:30AM EDT | 523.00 | 14.45 | 19.27 | 22.87 | +0.51 | +3.66% | 10 | 14 | 39.94% |
| SPY240503P00524000 | 2024-04-30 3:05PM EDT | 524.00 | 18.84 | 20.95 | 23.39 | +4.64 | +32.68% | 50 | 28 | 37.26% |
| SPY240503P00525000 | 2024-04-30 1:37PM EDT | 525.00 | 19.48 | 21.89 | 24.23 | +4.29 | +28.24% | 10 | 18 | 36.95% |
| SPY240503P00526000 | 2024-04-29 9:34AM EDT | 526.00 | 15.39 | 22.70 | 25.36 | 0.00 | - | 10 | 10 | 39.21% |
| SPY240503P00527000 | 2024-04-29 9:34AM EDT | 527.00 | 16.37 | 23.66 | 26.36 | 0.00 | - | 10 | 7 | 40.31% |
| SPY240503P00527500 | 2024-04-30 10:12AM EDT | 527.50 | 18.72 | 24.16 | 27.06 | +1.09 | +6.18% | 2 | 2 | 42.63% |
| SPY240503P00528000 | 2024-04-17 1:45PM EDT | 528.00 | 26.82 | 24.79 | 27.03 | 0.00 | - | 10 | 0 | 38.18% |
| SPY240503P00529000 | 2024-04-16 12:41PM EDT | 529.00 | 24.48 | 25.85 | 28.21 | 0.00 | - | 5 | 0 | 41.04% |
| SPY240503P00530000 | 2024-04-30 4:11PM EDT | 530.00 | 27.93 | 26.85 | 29.21 | +7.81 | +38.82% | 5 | 7 | 42.08% |
| SPY240503P00531000 | 2024-04-26 4:04PM EDT | 531.00 | 22.64 | 27.67 | 30.03 | 0.00 | - | 1 | 1 | 41.24% |
| SPY240503P00532000 | 2024-04-30 4:11PM EDT | 532.00 | 29.82 | 28.81 | 31.21 | +6.18 | +26.14% | 3 | 0 | 44.14% |
| SPY240503P00533000 | 2024-04-30 4:11PM EDT | 533.00 | 31.12 | 29.27 | 32.87 | +6.47 | +26.25% | 2 | 0 | 51.36% |
| SPY240503P00534000 | 2024-04-26 4:04PM EDT | 534.00 | 25.63 | 30.27 | 33.56 | 0.00 | - | 1 | 1 | 49.63% |
| SPY240503P00535000 | 2024-04-26 4:04PM EDT | 535.00 | 26.65 | 31.87 | 34.21 | 0.00 | - | 2 | 0 | 47.18% |
| SPY240503P00536000 | 2024-04-17 4:04PM EDT | 536.00 | 35.51 | 32.75 | 35.03 | 0.00 | - | 51 | 0 | 46.17% |
| SPY240503P00537000 | 2024-04-17 3:21PM EDT | 537.00 | 36.01 | 33.85 | 36.21 | 0.00 | - | 2 | 0 | 49.17% |
| SPY240503P00538000 | 2024-04-10 3:51PM EDT | 538.00 | 23.77 | 34.75 | 37.03 | 0.00 | - | 352 | 0 | 48.10% |
| SPY240503P00539000 | 2024-04-26 4:05PM EDT | 539.00 | 30.56 | 35.91 | 38.21 | 0.00 | - | 1 | 1 | 51.12% |
| SPY240503P00540000 | 2024-04-15 2:46PM EDT | 540.00 | 34.49 | 37.06 | 39.21 | 0.00 | - | 62 | 0 | 52.10% |
| SPY240503P00545000 | 2024-04-26 4:05PM EDT | 545.00 | 36.57 | 41.83 | 44.17 | 0.00 | - | 1 | 1 | 56.40% |
| SPY240503P00550000 | 2024-04-26 4:05PM EDT | 550.00 | 41.58 | 47.06 | 49.21 | 0.00 | - | 2 | 0 | 61.52% |
| SPY240503P00555000 | 2024-04-18 3:53PM EDT | 555.00 | 55.07 | 51.93 | 54.23 | 0.00 | - | 1 | 0 | 66.31% |
| SPY240503P00560000 | 2024-03-27 11:42AM EDT | 560.00 | 40.00 | 51.58 | 51.95 | 0.00 | - | 1 | 0 | 0.00% |
| SPY240503P00565000 | 2024-04-10 1:01PM EDT | 565.00 | 51.14 | 61.87 | 64.23 | 0.00 | - | 1 | 0 | 75.05% |
| SPY240503P00585000 | 2024-04-09 12:55PM EDT | 585.00 | 68.31 | 81.93 | 84.21 | 0.00 | - | - | 0 | 56.64% |
| SPY240503P00590000 | 2024-04-30 3:25PM EDT | 590.00 | 85.38 | 86.97 | 89.21 | +18.24 | +27.17% | 1 | 0 | 61.72% |
| SPY240503P00600000 | 2024-04-17 11:06AM EDT | 600.00 | 96.50 | 96.95 | 99.21 | 0.00 | - | - | 0 | 66.21% |
