La bourse ferme dans 2 h 20 min
CAC 40
8 212,07 +44,57 (+0,55 %) Euro Stoxx 50
5 075,90 +3,45 (+0,07 %) Dow Jones
40 003,59 +134,19 (+0,34 %) EUR/USD
1,0865 -0,0007 (-0,07 %) Gold future
2 419,30 +1,90 (+0,08 %) Bitcoin EUR
61 728,46 +178,92 (+0,29 %)
SPDR S&P 500 ETF Trust (SPY)
NYSEArca - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Avant Bourse :
Options d’achatpour23 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240523C00452000 | 2024-05-16 9:48AM EDT | 452.00 | 78.68 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| SPY240523C00460000 | 2024-05-15 10:18AM EDT | 460.00 | 67.24 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| SPY240523C00470000 | 2024-05-16 2:41PM EDT | 470.00 | 60.40 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| SPY240523C00475000 | 2024-05-15 3:24PM EDT | 475.00 | 55.09 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| SPY240523C00479000 | 2024-05-17 12:43PM EDT | 479.00 | 49.86 | 0.00 | 0.00 | 0.00 | - | 10 | 10 | 0.00% |
| SPY240523C00483000 | 2024-05-16 3:30PM EDT | 483.00 | 47.51 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| SPY240523C00490000 | 2024-05-15 12:08PM EDT | 490.00 | 38.38 | 0.00 | 0.00 | 0.00 | - | 11 | 1,942 | 0.00% |
| SPY240523C00493000 | 2024-05-15 3:22PM EDT | 493.00 | 37.15 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.00% |
| SPY240523C00494000 | 2024-05-16 9:40AM EDT | 494.00 | 36.74 | 0.00 | 0.00 | 0.00 | - | - | 11 | 0.00% |
| SPY240523C00496000 | 2024-05-16 4:01PM EDT | 496.00 | 33.13 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.00% |
| SPY240523C00497000 | 2024-05-16 9:51AM EDT | 497.00 | 33.84 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.00% |
| SPY240523C00498000 | 2024-05-16 9:36AM EDT | 498.00 | 32.82 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.00% |
| SPY240523C00500000 | 2024-05-14 3:59PM EDT | 500.00 | 24.63 | 0.00 | 0.00 | 0.00 | - | 17 | 37 | 0.00% |
| SPY240523C00502000 | 2024-05-13 4:06PM EDT | 502.00 | 20.01 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| SPY240523C00503000 | 2024-05-14 12:21PM EDT | 503.00 | 19.24 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| SPY240523C00505000 | 2024-05-17 2:16PM EDT | 505.00 | 23.58 | 0.00 | 0.00 | 0.00 | - | 701 | 706 | 0.00% |
| SPY240523C00506000 | 2024-05-15 12:26PM EDT | 506.00 | 22.85 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.00% |
| SPY240523C00507000 | 2024-05-16 10:33AM EDT | 507.00 | 24.29 | 0.00 | 0.00 | 0.00 | - | 1 | 11 | 0.00% |
| SPY240523C00508000 | 2024-05-17 11:00AM EDT | 508.00 | 21.65 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| SPY240523C00509000 | 2024-05-16 2:56PM EDT | 509.00 | 21.65 | 0.00 | 0.00 | 0.00 | - | - | 30 | 0.00% |
| SPY240523C00510000 | 2024-05-17 3:57PM EDT | 510.00 | 19.63 | 0.00 | 0.00 | 0.00 | - | 18 | 33 | 0.00% |
| SPY240523C00511000 | 2024-05-15 2:12PM EDT | 511.00 | 19.19 | 0.00 | 0.00 | 0.00 | - | 28 | 30 | 0.00% |
| SPY240523C00512000 | 2024-05-16 3:37PM EDT | 512.00 | 18.22 | 0.00 | 0.00 | 0.00 | - | 11 | 10 | 0.00% |
| SPY240523C00513000 | 2024-05-17 3:09PM EDT | 513.00 | 16.55 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 0.00% |
| SPY240523C00514000 | 2024-05-17 2:53PM EDT | 514.00 | 15.06 | 0.00 | 0.00 | 0.00 | - | 21 | 52 | 0.00% |
| SPY240523C00515000 | 2024-05-17 3:49PM EDT | 515.00 | 14.62 | 0.00 | 0.00 | 0.00 | - | 4 | 23 | 0.00% |
| SPY240523C00516000 | 2024-05-17 3:49PM EDT | 516.00 | 13.65 | 0.00 | 0.00 | 0.00 | - | 1 | 54 | 0.00% |
| SPY240523C00517000 | 2024-05-17 2:24PM EDT | 517.00 | 11.30 | 0.00 | 0.00 | 0.00 | - | 6 | 42 | 0.00% |
| SPY240523C00518000 | 2024-05-17 4:14PM EDT | 518.00 | 12.04 | 0.00 | 0.00 | 0.00 | - | 3 | 95 | 0.00% |
| SPY240523C00519000 | 2024-05-17 2:03PM EDT | 519.00 | 10.25 | 0.00 | 0.00 | 0.00 | - | 32 | 131 | 0.00% |
| SPY240523C00520000 | 2024-05-17 2:26PM EDT | 520.00 | 8.83 | 0.00 | 0.00 | 0.00 | - | 213 | 1,402 | 0.00% |
| SPY240523C00521000 | 2024-05-17 2:22PM EDT | 521.00 | 7.58 | 0.00 | 0.00 | 0.00 | - | 67 | 896 | 0.00% |
| SPY240523C00522000 | 2024-05-17 2:22PM EDT | 522.00 | 6.97 | 0.00 | 0.00 | 0.00 | - | 7 | 768 | 0.00% |
| SPY240523C00523000 | 2024-05-17 3:33PM EDT | 523.00 | 7.15 | 0.00 | 0.00 | 0.00 | - | 17 | 261 | 0.00% |
| SPY240523C00524000 | 2024-05-17 4:05PM EDT | 524.00 | 6.44 | 0.00 | 0.00 | 0.00 | - | 582 | 908 | 0.00% |
| SPY240523C00525000 | 2024-05-17 4:04PM EDT | 525.00 | 5.58 | 0.00 | 0.00 | 0.00 | - | 673 | 1,116 | 0.00% |
| SPY240523C00526000 | 2024-05-17 4:04PM EDT | 526.00 | 4.82 | 0.00 | 0.00 | 0.00 | - | 1,420 | 2,155 | 0.00% |
| SPY240523C00527000 | 2024-05-17 4:04PM EDT | 527.00 | 4.09 | 0.00 | 0.00 | 0.00 | - | 1,041 | 1,684 | 0.00% |
| SPY240523C00528000 | 2024-05-17 4:02PM EDT | 528.00 | 3.45 | 0.00 | 0.00 | 0.00 | - | 1,787 | 1,317 | 0.00% |
| SPY240523C00529000 | 2024-05-17 4:07PM EDT | 529.00 | 2.90 | 0.00 | 0.00 | 0.00 | - | 5,155 | 3,069 | 0.00% |
| SPY240523C00530000 | 2024-05-17 4:13PM EDT | 530.00 | 2.36 | 0.00 | 0.00 | 0.00 | - | 4,306 | 4,307 | 0.39% |
| SPY240523C00531000 | 2024-05-17 4:11PM EDT | 531.00 | 1.88 | 0.00 | 0.00 | 0.00 | - | 3,841 | 5,776 | 0.78% |
| SPY240523C00532000 | 2024-05-17 4:13PM EDT | 532.00 | 1.44 | 0.00 | 0.00 | 0.00 | - | 4,049 | 2,706 | 1.56% |
| SPY240523C00533000 | 2024-05-17 4:10PM EDT | 533.00 | 1.09 | 0.00 | 0.00 | 0.00 | - | 2,102 | 1,850 | 1.56% |
| SPY240523C00534000 | 2024-05-17 4:11PM EDT | 534.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 1,485 | 1,954 | 1.56% |
| SPY240523C00535000 | 2024-05-17 4:11PM EDT | 535.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 2,284 | 1,781 | 3.13% |
| SPY240523C00536000 | 2024-05-17 4:14PM EDT | 536.00 | 0.38 | 0.00 | 0.00 | 0.00 | - | 1,284 | 1,029 | 3.13% |
| SPY240523C00537000 | 2024-05-17 4:14PM EDT | 537.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 1,301 | 1,380 | 3.13% |
| SPY240523C00538000 | 2024-05-17 4:10PM EDT | 538.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 543 | 885 | 3.13% |
| SPY240523C00539000 | 2024-05-17 3:59PM EDT | 539.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 201 | 519 | 3.13% |
| SPY240523C00540000 | 2024-05-17 4:13PM EDT | 540.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 2,263 | 2,868 | 3.13% |
| SPY240523C00545000 | 2024-05-17 4:05PM EDT | 545.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 549 | 1,895 | 6.25% |
| SPY240523C00550000 | 2024-05-17 4:11PM EDT | 550.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 267 | 583 | 6.25% |
| SPY240523C00555000 | 2024-05-16 3:55PM EDT | 555.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 108 | 108 | 12.50% |
| SPY240523C00560000 | 2024-05-17 3:59PM EDT | 560.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 72 | 1,164 | 12.50% |
| SPY240523C00565000 | 2024-05-17 9:36AM EDT | 565.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 60 | 12.50% |
| SPY240523C00570000 | 2024-05-15 9:45AM EDT | 570.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 450 | 12.50% |
| SPY240523C00575000 | 2024-05-16 10:24AM EDT | 575.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | - | 1 | 12.50% |
| SPY240523C00580000 | 2024-05-16 2:59PM EDT | 580.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 13 | 25.00% |
| SPY240523C00585000 | 2024-05-15 3:34PM EDT | 585.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 50 | 25.00% |
Options de ventepour23 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240523P00444000 | 2024-05-17 2:36PM EDT | 444.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 71 | 25.00% |
| SPY240523P00446000 | 2024-05-16 9:40AM EDT | 446.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 1 | 25.00% |
| SPY240523P00447000 | 2024-05-14 11:38AM EDT | 447.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2 | 5 | 25.00% |
| SPY240523P00448000 | 2024-05-14 9:40AM EDT | 448.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | - | 5 | 25.00% |
| SPY240523P00450000 | 2024-05-17 3:15PM EDT | 450.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 684 | 342 | 25.00% |
| SPY240523P00451000 | 2024-05-13 2:55PM EDT | 451.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 25.00% |
| SPY240523P00452000 | 2024-05-17 3:22PM EDT | 452.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 835 | 393 | 25.00% |
| SPY240523P00453000 | 2024-05-17 2:10PM EDT | 453.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 3 | 25.00% |
| SPY240523P00456000 | 2024-05-16 3:43PM EDT | 456.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | - | 41 | 25.00% |
| SPY240523P00458000 | 2024-05-15 4:06PM EDT | 458.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 1 | 25.00% |
| SPY240523P00460000 | 2024-05-17 3:44PM EDT | 460.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 57 | 57 | 25.00% |
| SPY240523P00461000 | 2024-05-17 3:44PM EDT | 461.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 51 | 50 | 25.00% |
| SPY240523P00462000 | 2024-05-16 1:30PM EDT | 462.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | - | 20 | 25.00% |
| SPY240523P00463000 | 2024-05-16 12:30PM EDT | 463.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | - | 121 | 25.00% |
| SPY240523P00468000 | 2024-05-15 4:11PM EDT | 468.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| SPY240523P00470000 | 2024-05-17 3:07PM EDT | 470.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 11 | 25.00% |
| SPY240523P00471000 | 2024-05-17 9:39AM EDT | 471.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 7 | 100 | 25.00% |
| SPY240523P00472000 | 2024-05-16 3:12PM EDT | 472.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | - | 100 | 25.00% |
| SPY240523P00474000 | 2024-05-16 3:43PM EDT | 474.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | - | 21 | 25.00% |
| SPY240523P00475000 | 2024-05-15 12:03PM EDT | 475.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 10 | 25.00% |
| SPY240523P00478000 | 2024-05-16 9:59AM EDT | 478.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | - | 11 | 25.00% |
| SPY240523P00479000 | 2024-05-17 2:25PM EDT | 479.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 40 | 40 | 25.00% |
| SPY240523P00480000 | 2024-05-17 2:25PM EDT | 480.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 590 | 697 | 25.00% |
| SPY240523P00481000 | 2024-05-17 2:19PM EDT | 481.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 560 | 560 | 25.00% |
| SPY240523P00482000 | 2024-05-17 3:07PM EDT | 482.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 21 | 21 | 25.00% |
| SPY240523P00483000 | 2024-05-17 2:05PM EDT | 483.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 977 | 957 | 25.00% |
| SPY240523P00484000 | 2024-05-17 2:04PM EDT | 484.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1,043 | 1,043 | 12.50% |
| SPY240523P00485000 | 2024-05-15 12:38PM EDT | 485.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 22 | 12.50% |
| SPY240523P00486000 | 2024-05-17 9:37AM EDT | 486.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 6 | 19 | 12.50% |
| SPY240523P00487000 | 2024-05-16 9:33AM EDT | 487.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | - | 2 | 12.50% |
| SPY240523P00489000 | 2024-05-16 10:07AM EDT | 489.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 8 | 12.50% |
| SPY240523P00490000 | 2024-05-17 11:48AM EDT | 490.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 3 | 36 | 12.50% |
| SPY240523P00491000 | 2024-05-16 3:44PM EDT | 491.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 5 | 7 | 12.50% |
| SPY240523P00492000 | 2024-05-15 2:15PM EDT | 492.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 3 | 4 | 12.50% |
| SPY240523P00493000 | 2024-05-17 3:55PM EDT | 493.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 12.50% |
| SPY240523P00494000 | 2024-05-17 9:30AM EDT | 494.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 12.50% |
| SPY240523P00495000 | 2024-05-17 10:06AM EDT | 495.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 40 | 12.50% |
| SPY240523P00496000 | 2024-05-17 2:23PM EDT | 496.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 6 | 199 | 12.50% |
| SPY240523P00497000 | 2024-05-17 2:14PM EDT | 497.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 21 | 26 | 12.50% |
| SPY240523P00498000 | 2024-05-17 2:00PM EDT | 498.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 88 | 94 | 12.50% |
| SPY240523P00499000 | 2024-05-17 2:15PM EDT | 499.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2 | 23 | 12.50% |
| SPY240523P00500000 | 2024-05-17 3:30PM EDT | 500.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 22 | 146 | 12.50% |
| SPY240523P00501000 | 2024-05-17 12:49PM EDT | 501.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 24 | 38 | 12.50% |
| SPY240523P00502000 | 2024-05-16 3:28PM EDT | 502.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 9 | 66 | 12.50% |
| SPY240523P00503000 | 2024-05-17 3:28PM EDT | 503.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 8 | 103 | 12.50% |
| SPY240523P00504000 | 2024-05-17 3:28PM EDT | 504.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 17 | 143 | 12.50% |
| SPY240523P00505000 | 2024-05-17 3:13PM EDT | 505.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 76 | 126 | 12.50% |
| SPY240523P00506000 | 2024-05-17 1:21PM EDT | 506.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 23 | 114 | 12.50% |
| SPY240523P00507000 | 2024-05-17 3:16PM EDT | 507.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 19 | 222 | 12.50% |
| SPY240523P00508000 | 2024-05-17 3:01PM EDT | 508.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 294 | 318 | 6.25% |
| SPY240523P00509000 | 2024-05-17 3:36PM EDT | 509.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 176 | 345 | 6.25% |
| SPY240523P00510000 | 2024-05-17 4:13PM EDT | 510.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 106 | 438 | 6.25% |
| SPY240523P00511000 | 2024-05-17 3:49PM EDT | 511.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 247 | 358 | 6.25% |
| SPY240523P00512000 | 2024-05-17 3:20PM EDT | 512.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 59 | 525 | 6.25% |
| SPY240523P00513000 | 2024-05-17 3:40PM EDT | 513.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 24 | 263 | 6.25% |
| SPY240523P00514000 | 2024-05-17 4:10PM EDT | 514.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 210 | 1,053 | 6.25% |
| SPY240523P00515000 | 2024-05-17 4:09PM EDT | 515.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 581 | 952 | 6.25% |
| SPY240523P00516000 | 2024-05-17 4:13PM EDT | 516.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 465 | 520 | 6.25% |
| SPY240523P00517000 | 2024-05-17 4:11PM EDT | 517.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 307 | 1,341 | 6.25% |
| SPY240523P00518000 | 2024-05-17 3:58PM EDT | 518.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 709 | 1,165 | 6.25% |
| SPY240523P00519000 | 2024-05-17 4:14PM EDT | 519.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 555 | 611 | 3.13% |
| SPY240523P00520000 | 2024-05-17 4:13PM EDT | 520.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | 987 | 2,094 | 3.13% |
| SPY240523P00521000 | 2024-05-17 4:14PM EDT | 521.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 1,379 | 2,526 | 3.13% |
| SPY240523P00522000 | 2024-05-17 4:04PM EDT | 522.00 | 0.39 | 0.00 | 0.00 | 0.00 | - | 463 | 2,575 | 3.13% |
| SPY240523P00523000 | 2024-05-17 4:14PM EDT | 523.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 1,500 | 3,023 | 3.13% |
| SPY240523P00524000 | 2024-05-17 4:14PM EDT | 524.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 1,403 | 2,354 | 3.13% |
| SPY240523P00525000 | 2024-05-17 4:14PM EDT | 525.00 | 0.86 | 0.00 | 0.00 | 0.00 | - | 2,502 | 3,903 | 1.56% |
| SPY240523P00526000 | 2024-05-17 4:11PM EDT | 526.00 | 1.08 | 0.00 | 0.00 | 0.00 | - | 886 | 1,023 | 1.56% |
| SPY240523P00527000 | 2024-05-17 4:09PM EDT | 527.00 | 1.36 | 0.00 | 0.00 | 0.00 | - | 1,956 | 1,336 | 1.56% |
| SPY240523P00528000 | 2024-05-17 4:12PM EDT | 528.00 | 1.69 | 0.00 | 0.00 | 0.00 | - | 3,506 | 1,891 | 0.78% |
| SPY240523P00529000 | 2024-05-17 4:14PM EDT | 529.00 | 2.08 | 0.00 | 0.00 | 0.00 | - | 7,665 | 5,974 | 0.20% |
| SPY240523P00530000 | 2024-05-17 4:13PM EDT | 530.00 | 2.55 | 0.00 | 0.00 | 0.00 | - | 2,922 | 5,386 | 0.00% |
| SPY240523P00531000 | 2024-05-17 4:12PM EDT | 531.00 | 3.06 | 0.00 | 0.00 | 0.00 | - | 642 | 5,697 | 0.00% |
| SPY240523P00532000 | 2024-05-17 3:40PM EDT | 532.00 | 3.74 | 0.00 | 0.00 | 0.00 | - | 1,619 | 4,513 | 0.00% |
| SPY240523P00533000 | 2024-05-17 4:00PM EDT | 533.00 | 4.30 | 0.00 | 0.00 | 0.00 | - | 31 | 453 | 0.00% |
| SPY240523P00534000 | 2024-05-17 3:22PM EDT | 534.00 | 5.16 | 0.00 | 0.00 | 0.00 | - | 34 | 41 | 0.00% |
| SPY240523P00535000 | 2024-05-17 4:14PM EDT | 535.00 | 5.82 | 0.00 | 0.00 | 0.00 | - | 19 | 33 | 0.00% |
| SPY240523P00536000 | 2024-05-17 3:09PM EDT | 536.00 | 7.13 | 0.00 | 0.00 | 0.00 | - | 4 | 8 | 0.00% |
| SPY240523P00537000 | 2024-05-16 3:55PM EDT | 537.00 | 7.82 | 0.00 | 0.00 | 0.00 | - | - | 4 | 0.00% |
| SPY240523P00538000 | 2024-05-17 9:43AM EDT | 538.00 | 9.50 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| SPY240523P00539000 | 2024-05-17 10:08AM EDT | 539.00 | 10.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY240523P00540000 | 2024-05-17 12:13PM EDT | 540.00 | 11.25 | 0.00 | 0.00 | 0.00 | - | 23 | 4 | 0.00% |
| SPY240523P00545000 | 2024-05-16 10:03AM EDT | 545.00 | 14.90 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| SPY240523P00550000 | 2024-05-16 4:01PM EDT | 550.00 | 21.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SPY240523P00590000 | 2024-05-17 3:25PM EDT | 590.00 | 60.78 | 0.00 | 0.00 | 0.00 | - | 3 | 1 | 0.00% |
