SPDR S&P 500 ETF Trust (SPY)
NYSEArca - Nasdaq 即時價格。貨幣為 USD。
加入追蹤清單
收市：04:00PM EDT
收市後：
認購期權範圍2024年10月10日
| 合約名稱 | 上次交易日期 | 拍板 | 收市價 | 買盤 | 賣出價 | 變化 | % 變化 | 成交量 | 未平倉合約 | 引伸波幅 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY241010C00450000 | 2024-10-04 3:06PM EDT | 450.00 | 121.63 | 126.00 | 127.23 | 0.00 | - | 10 | 10 | 187.50% |
| SPY241010C00470000 | 2024-10-08 12:49PM EDT | 470.00 | 101.77 | 106.01 | 107.23 | 0.00 | - | 8 | 8 | 157.81% |
| SPY241010C00500000 | 2024-10-09 12:38PM EDT | 500.00 | 76.28 | 76.01 | 77.24 | +4.88 | +6.83% | 104 | 72 | 116.02% |
| SPY241010C00515000 | 2024-09-27 2:45PM EDT | 515.00 | 57.60 | 61.03 | 62.24 | 0.00 | - | 2 | 1 | 94.73% |
| SPY241010C00520000 | 2024-10-09 11:43AM EDT | 520.00 | 55.92 | 56.10 | 57.24 | +2.62 | +4.92% | 4 | 5 | 87.70% |
| SPY241010C00525000 | 2024-10-02 1:03PM EDT | 525.00 | 43.99 | 51.10 | 52.25 | 0.00 | - | - | 1 | 81.64% |
| SPY241010C00530000 | 2024-09-30 2:13PM EDT | 530.00 | 43.00 | 46.11 | 47.25 | +1.26 | +3.02% | 1 | 2 | 74.41% |
| SPY241010C00534000 | 2024-10-03 11:41AM EDT | 534.00 | 35.35 | 42.07 | 43.25 | 0.00 | - | - | 15 | 68.75% |
| SPY241010C00535000 | 2024-10-01 11:06AM EDT | 535.00 | 33.76 | 41.07 | 42.25 | 0.00 | - | - | 1 | 67.38% |
| SPY241010C00536000 | 2024-10-04 9:30AM EDT | 536.00 | 36.65 | 40.11 | 41.25 | 0.00 | - | 1 | 1 | 65.82% |
| SPY241010C00538000 | 2024-10-09 3:18PM EDT | 538.00 | 38.25 | 38.07 | 39.25 | +4.36 | +12.87% | 1 | 1 | 63.09% |
| SPY241010C00539000 | 2024-10-07 4:00PM EDT | 539.00 | 29.22 | 37.11 | 38.25 | 0.00 | - | 6 | 7 | 61.52% |
| SPY241010C00540000 | 2024-10-08 9:32AM EDT | 540.00 | 30.39 | 36.11 | 37.25 | 0.00 | - | 15 | 18 | 60.16% |
| SPY241010C00541000 | 2024-10-07 1:40PM EDT | 541.00 | 29.67 | 35.11 | 36.25 | 0.00 | - | 1 | 1 | 58.79% |
| SPY241010C00543000 | 2024-10-07 2:30PM EDT | 543.00 | 26.22 | 33.11 | 34.26 | 0.00 | - | 5 | 6 | 56.54% |
| SPY241010C00544000 | 2024-10-08 10:42AM EDT | 544.00 | 27.97 | 32.11 | 33.26 | 0.00 | - | 1 | 1 | 55.08% |
| SPY241010C00545000 | 2024-10-09 12:38PM EDT | 545.00 | 32.52 | 31.07 | 32.26 | +5.56 | +20.62% | 4 | 27 | 53.71% |
| SPY241010C00546000 | 2024-10-08 9:53AM EDT | 546.00 | 24.22 | 30.12 | 31.26 | 0.00 | - | 1 | 2 | 52.15% |
| SPY241010C00548000 | 2024-10-04 11:34AM EDT | 548.00 | 21.70 | 28.12 | 29.26 | 0.00 | - | 90 | 32 | 49.22% |
| SPY241010C00549000 | 2024-10-08 4:11PM EDT | 549.00 | 24.72 | 27.12 | 28.26 | +0.51 | +2.11% | 1 | 21 | 47.75% |
| SPY241010C00550000 | 2024-10-09 12:48PM EDT | 550.00 | 26.50 | 26.14 | 27.26 | +5.07 | +23.66% | 135 | 1,447 | 46.29% |
| SPY241010C00551000 | 2024-10-08 11:52AM EDT | 551.00 | 21.88 | 25.12 | 26.26 | +0.48 | +2.24% | 1 | 24 | 44.82% |
| SPY241010C00552000 | 2024-10-08 4:02PM EDT | 552.00 | 21.11 | 24.12 | 25.26 | 0.00 | - | 1 | 8 | 43.36% |
| SPY241010C00553000 | 2024-10-09 2:39PM EDT | 553.00 | 22.66 | 23.12 | 24.27 | +2.99 | +15.20% | 5 | 4 | 42.38% |
| SPY241010C00554000 | 2024-10-09 12:54PM EDT | 554.00 | 21.69 | 22.12 | 23.27 | +5.25 | +31.93% | 2 | 3 | 40.92% |
| SPY241010C00555000 | 2024-10-09 2:20PM EDT | 555.00 | 20.81 | 21.28 | 22.15 | +3.60 | +20.92% | 22 | 33 | 28.13% |
| SPY241010C00556000 | 2024-10-09 2:28PM EDT | 556.00 | 20.50 | 20.13 | 21.27 | +2.79 | +15.75% | 6 | 10 | 37.89% |
| SPY241010C00557000 | 2024-10-08 10:42AM EDT | 557.00 | 16.60 | 19.19 | 20.27 | +1.30 | +8.50% | 5 | 8 | 36.33% |
| SPY241010C00558000 | 2024-10-09 3:16PM EDT | 558.00 | 18.39 | 18.13 | 19.28 | +2.32 | +14.44% | 5 | 18 | 35.25% |
| SPY241010C00559000 | 2024-10-09 3:31PM EDT | 559.00 | 18.36 | 17.41 | 17.75 | +3.61 | +24.47% | 6 | 22 | 0.00% |
| SPY241010C00560000 | 2024-10-09 4:08PM EDT | 560.00 | 16.80 | 16.62 | 16.76 | +3.54 | +26.70% | 304 | 222 | 0.00% |
| SPY241010C00561000 | 2024-10-09 3:30PM EDT | 561.00 | 15.84 | 15.62 | 16.29 | +3.52 | +28.57% | 117 | 63 | 30.96% |
| SPY241010C00562000 | 2024-10-09 3:55PM EDT | 562.00 | 15.56 | 14.44 | 14.78 | +3.60 | +30.10% | 76 | 87 | 0.00% |
| SPY241010C00563000 | 2024-10-09 3:55PM EDT | 563.00 | 14.60 | 13.26 | 14.31 | +4.20 | +40.38% | 20 | 66 | 28.52% |
| SPY241010C00564000 | 2024-10-09 3:20PM EDT | 564.00 | 12.73 | 12.64 | 13.33 | +2.61 | +25.79% | 34 | 175 | 27.44% |
| SPY241010C00565000 | 2024-10-09 4:08PM EDT | 565.00 | 11.88 | 11.49 | 12.34 | +3.20 | +36.87% | 219 | 311 | 26.07% |
| SPY241010C00566000 | 2024-10-09 4:09PM EDT | 566.00 | 10.89 | 10.60 | 10.84 | +2.93 | +36.81% | 259 | 586 | 0.00% |
| SPY241010C00567000 | 2024-10-09 4:02PM EDT | 567.00 | 10.08 | 9.56 | 9.88 | +3.08 | +44.00% | 386 | 866 | 0.00% |
| SPY241010C00568000 | 2024-10-09 4:09PM EDT | 568.00 | 8.96 | 8.68 | 8.93 | +2.80 | +45.45% | 547 | 831 | 0.00% |
| SPY241010C00569000 | 2024-10-09 4:06PM EDT | 569.00 | 8.00 | 7.69 | 8.02 | +2.55 | +46.79% | 1,253 | 778 | 0.00% |
| SPY241010C00570000 | 2024-10-09 4:12PM EDT | 570.00 | 7.02 | 7.02 | 7.10 | +2.29 | +48.41% | 1,850 | 1,834 | 0.00% |
| SPY241010C00571000 | 2024-10-09 4:14PM EDT | 571.00 | 6.12 | 6.10 | 6.22 | +2.01 | +48.91% | 4,567 | 2,473 | 12.50% |
| SPY241010C00572000 | 2024-10-09 4:14PM EDT | 572.00 | 5.35 | 5.26 | 5.37 | +1.82 | +51.56% | 6,228 | 4,022 | 14.06% |
| SPY241010C00573000 | 2024-10-09 4:14PM EDT | 573.00 | 4.54 | 4.46 | 4.55 | +1.60 | +54.42% | 14,892 | 2,561 | 14.62% |
| SPY241010C00574000 | 2024-10-09 4:14PM EDT | 574.00 | 3.75 | 3.74 | 3.79 | +1.37 | +57.56% | 24,617 | 3,185 | 14.99% |
| SPY241010C00575000 | 2024-10-09 4:14PM EDT | 575.00 | 3.08 | 3.05 | 3.09 | +1.18 | +62.11% | 35,052 | 5,593 | 15.16% |
| SPY241010C00576000 | 2024-10-09 4:14PM EDT | 576.00 | 2.44 | 2.43 | 2.46 | +0.97 | +65.99% | 65,545 | 2,190 | 15.24% |
| SPY241010C00577000 | 2024-10-09 4:14PM EDT | 577.00 | 1.90 | 1.87 | 1.90 | +0.79 | +71.17% | 66,127 | 1,985 | 15.19% |
| SPY241010C00578000 | 2024-10-09 4:14PM EDT | 578.00 | 1.40 | 1.39 | 1.40 | +0.61 | +77.22% | 47,308 | 2,116 | 14.91% |
| SPY241010C00579000 | 2024-10-09 4:14PM EDT | 579.00 | 0.97 | 0.96 | 0.97 | +0.40 | +70.18% | 33,587 | 3,673 | 14.45% |
| SPY241010C00580000 | 2024-10-09 4:14PM EDT | 580.00 | 0.66 | 0.64 | 0.66 | +0.28 | +73.68% | 50,261 | 5,085 | 14.28% |
| SPY241010C00581000 | 2024-10-09 4:14PM EDT | 581.00 | 0.42 | 0.41 | 0.42 | +0.18 | +75.00% | 27,818 | 2,022 | 14.01% |
| SPY241010C00582000 | 2024-10-09 4:14PM EDT | 582.00 | 0.25 | 0.24 | 0.25 | +0.10 | +66.67% | 25,689 | 2,229 | 13.72% |
| SPY241010C00583000 | 2024-10-09 4:14PM EDT | 583.00 | 0.14 | 0.13 | 0.14 | +0.05 | +55.56% | 29,001 | 1,276 | 13.48% |
| SPY241010C00584000 | 2024-10-09 4:14PM EDT | 584.00 | 0.07 | 0.07 | 0.08 | +0.03 | +75.00% | 11,296 | 1,846 | 13.48% |
| SPY241010C00585000 | 2024-10-09 4:14PM EDT | 585.00 | 0.04 | 0.03 | 0.04 | +0.01 | +33.33% | 9,099 | 2,575 | 13.28% |
| SPY241010C00586000 | 2024-10-09 4:14PM EDT | 586.00 | 0.02 | 0.02 | 0.03 | -0.01 | -33.33% | 3,965 | 793 | 14.06% |
| SPY241010C00587000 | 2024-10-09 4:14PM EDT | 587.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 1,660 | 769 | 14.45% |
| SPY241010C00588000 | 2024-10-09 4:13PM EDT | 588.00 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 964 | 289 | 15.82% |
| SPY241010C00589000 | 2024-10-09 4:12PM EDT | 589.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 636 | 113 | 15.63% |
| SPY241010C00590000 | 2024-10-09 3:58PM EDT | 590.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 815 | 266 | 16.80% |
| SPY241010C00591000 | 2024-10-09 3:59PM EDT | 591.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 861 | 1,618 | 17.97% |
| SPY241010C00592000 | 2024-10-09 3:58PM EDT | 592.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 18 | 131 | 19.14% |
| SPY241010C00593000 | 2024-10-09 3:33PM EDT | 593.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 352 | 20.31% |
| SPY241010C00594000 | 2024-10-09 3:46PM EDT | 594.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 6 | 197 | 21.09% |
| SPY241010C00595000 | 2024-10-09 4:00PM EDT | 595.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 12 | 121 | 22.27% |
| SPY241010C00600000 | 2024-10-09 2:29PM EDT | 600.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 62 | 284 | 27.74% |
| SPY241010C00605000 | 2024-10-03 3:32PM EDT | 605.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 107 | 133 | 32.81% |
| SPY241010C00610000 | 2024-10-09 1:53PM EDT | 610.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 2 | 847 | 38.28% |
| SPY241010C00615000 | 2024-10-08 9:34AM EDT | 615.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 157 | 42.97% |
| SPY241010C00620000 | 2024-09-27 12:30PM EDT | 620.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 1 | 1 | 48.44% |
| SPY241010C00625000 | 2024-10-03 11:19AM EDT | 625.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 5 | 50.00% |
| SPY241010C00635000 | 2024-10-01 2:37PM EDT | 635.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 130 | 59.38% |
認沽盤範圍2024年10月10日
| 合約名稱 | 上次交易日期 | 拍板 | 收市價 | 買盤 | 賣出價 | 變化 | % 變化 | 成交量 | 未平倉合約 | 引伸波幅 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY241010P00340000 | 2024-10-02 4:10PM EDT | 340.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 1 | 293.75% |
| SPY241010P00345000 | 2024-10-03 3:50PM EDT | 345.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 10 | 287.50% |
| SPY241010P00355000 | 2024-10-03 11:34AM EDT | 355.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 206 | 268.75% |
| SPY241010P00375000 | 2024-10-02 4:12PM EDT | 375.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | - | 245 | 243.75% |
| SPY241010P00385000 | 2024-10-03 9:34AM EDT | 385.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | - | 342 | 225.00% |
| SPY241010P00390000 | 2024-10-04 11:32AM EDT | 390.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1 | 218.75% |
| SPY241010P00395000 | 2024-10-03 3:42PM EDT | 395.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | - | 30 | 212.50% |
| SPY241010P00400000 | 2024-10-04 1:41PM EDT | 400.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 100 | 266 | 206.25% |
| SPY241010P00405000 | 2024-10-03 9:34AM EDT | 405.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | - | 6 | 200.00% |
| SPY241010P00410000 | 2024-10-04 3:08PM EDT | 410.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 6 | 193.75% |
| SPY241010P00415000 | 2024-10-02 3:22PM EDT | 415.00 | 0.06 | 0.00 | 0.01 | 0.00 | - | - | 8 | 187.50% |
| SPY241010P00420000 | 2024-10-03 12:53PM EDT | 420.00 | 0.05 | 0.00 | 0.01 | 0.00 | - | - | 5 | 181.25% |
| SPY241010P00425000 | 2024-10-04 11:32AM EDT | 425.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 2 | 9 | 175.00% |
| SPY241010P00430000 | 2024-10-04 2:18PM EDT | 430.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 3 | 20 | 168.75% |
| SPY241010P00435000 | 2024-10-07 10:07AM EDT | 435.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 17 | 162.50% |
| SPY241010P00440000 | 2024-10-04 11:59AM EDT | 440.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 2 | 114 | 156.25% |
| SPY241010P00445000 | 2024-10-07 2:41PM EDT | 445.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 340 | 150.00% |
| SPY241010P00450000 | 2024-10-08 12:38PM EDT | 450.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 500 | 1,276 | 143.75% |
| SPY241010P00455000 | 2024-10-04 11:43AM EDT | 455.00 | 0.05 | 0.00 | 0.01 | 0.00 | - | 106 | 1,514 | 137.50% |
| SPY241010P00460000 | 2024-10-03 3:48PM EDT | 460.00 | 0.12 | 0.00 | 0.01 | 0.00 | - | - | 388 | 131.25% |
| SPY241010P00465000 | 2024-10-07 3:34PM EDT | 465.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 2 | 169 | 125.00% |
| SPY241010P00470000 | 2024-10-08 9:54AM EDT | 470.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 91 | 595 | 118.75% |
| SPY241010P00475000 | 2024-10-08 2:43PM EDT | 475.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 6 | 367 | 115.63% |
| SPY241010P00480000 | 2024-10-08 12:38PM EDT | 480.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 44 | 862 | 109.38% |
| SPY241010P00481000 | 2024-10-09 9:30AM EDT | 481.00 | 0.01 | 0.00 | 0.01 | -0.05 | -83.33% | 5 | 195 | 106.25% |
| SPY241010P00482000 | 2024-10-08 4:10PM EDT | 482.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 38 | 99 | 106.25% |
| SPY241010P00483000 | 2024-10-04 10:07AM EDT | 483.00 | 0.08 | 0.00 | 0.01 | 0.00 | - | 1 | 155 | 106.25% |
| SPY241010P00484000 | 2024-10-07 2:07PM EDT | 484.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 5 | 39 | 103.13% |
| SPY241010P00485000 | 2024-10-04 2:40PM EDT | 485.00 | 0.07 | 0.00 | 0.01 | 0.00 | - | 73 | 93 | 103.13% |
| SPY241010P00486000 | 2024-10-04 2:43PM EDT | 486.00 | 0.07 | 0.00 | 0.01 | 0.00 | - | 25 | 693 | 103.13% |
| SPY241010P00487000 | 2024-10-04 2:59PM EDT | 487.00 | 0.06 | 0.00 | 0.01 | 0.00 | - | 29 | 82 | 100.00% |
| SPY241010P00488000 | 2024-10-07 12:17PM EDT | 488.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 1 | 65 | 98.44% |
| SPY241010P00489000 | 2024-10-04 9:45AM EDT | 489.00 | 0.12 | 0.00 | 0.01 | 0.00 | - | 2 | 272 | 98.44% |
| SPY241010P00490000 | 2024-10-07 11:35AM EDT | 490.00 | 0.04 | 0.00 | 0.01 | 0.00 | - | 27 | 233 | 96.88% |
| SPY241010P00491000 | 2024-10-07 10:07AM EDT | 491.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 20 | 657 | 96.88% |
| SPY241010P00492000 | 2024-10-04 3:04PM EDT | 492.00 | 0.06 | 0.00 | 0.01 | 0.00 | - | 182 | 522 | 95.31% |
| SPY241010P00493000 | 2024-10-08 10:19AM EDT | 493.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 28 | 396 | 93.75% |
| SPY241010P00494000 | 2024-10-09 9:53AM EDT | 494.00 | 0.01 | 0.00 | 0.01 | -0.03 | -75.00% | 2 | 174 | 93.75% |
| SPY241010P00495000 | 2024-10-04 2:17PM EDT | 495.00 | 0.10 | 0.00 | 0.01 | 0.00 | - | 26 | 553 | 90.63% |
| SPY241010P00496000 | 2024-10-07 3:03PM EDT | 496.00 | 0.04 | 0.00 | 0.01 | 0.00 | - | 1 | 343 | 90.63% |
| SPY241010P00497000 | 2024-10-09 9:30AM EDT | 497.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 9 | 899 | 90.63% |
| SPY241010P00498000 | 2024-10-09 9:32AM EDT | 498.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 26 | 462 | 87.50% |
| SPY241010P00499000 | 2024-10-09 10:16AM EDT | 499.00 | 0.01 | 0.00 | 0.01 | -0.03 | -75.00% | 28 | 611 | 87.50% |
| SPY241010P00500000 | 2024-10-08 3:54PM EDT | 500.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 9 | 239 | 87.50% |
| SPY241010P00505000 | 2024-10-09 2:15PM EDT | 505.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 111 | 475 | 81.25% |
| SPY241010P00510000 | 2024-10-09 12:22PM EDT | 510.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 271 | 1,457 | 75.00% |
| SPY241010P00515000 | 2024-10-09 1:54PM EDT | 515.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 526 | 777 | 68.75% |
| SPY241010P00520000 | 2024-10-09 2:23PM EDT | 520.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 1,256 | 372 | 64.06% |
| SPY241010P00525000 | 2024-10-09 4:11PM EDT | 525.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 2,790 | 158 | 59.38% |
| SPY241010P00530000 | 2024-10-09 4:14PM EDT | 530.00 | 0.01 | 0.01 | 0.02 | -0.02 | -66.67% | 253 | 915 | 59.38% |
| SPY241010P00531000 | 2024-10-09 4:00PM EDT | 531.00 | 0.01 | 0.01 | 0.02 | -0.04 | -80.00% | 1,560 | 419 | 57.81% |
| SPY241010P00532000 | 2024-10-09 3:41PM EDT | 532.00 | 0.01 | 0.01 | 0.02 | -0.03 | -75.00% | 13 | 109 | 57.03% |
| SPY241010P00533000 | 2024-10-08 11:20AM EDT | 533.00 | 0.02 | 0.01 | 0.02 | -0.02 | -50.00% | 8 | 693 | 55.47% |
| SPY241010P00534000 | 2024-10-09 3:54PM EDT | 534.00 | 0.01 | 0.01 | 0.02 | -0.04 | -80.00% | 2,627 | 572 | 54.30% |
| SPY241010P00535000 | 2024-10-09 2:07PM EDT | 535.00 | 0.02 | 0.01 | 0.02 | -0.01 | -33.33% | 5,576 | 2,100 | 53.13% |
| SPY241010P00536000 | 2024-10-09 3:00PM EDT | 536.00 | 0.01 | 0.01 | 0.02 | -0.03 | -75.00% | 2,891 | 370 | 51.95% |
| SPY241010P00537000 | 2024-10-09 1:01PM EDT | 537.00 | 0.02 | 0.01 | 0.02 | -0.03 | -60.00% | 5,412 | 434 | 50.78% |
| SPY241010P00538000 | 2024-10-09 2:36PM EDT | 538.00 | 0.02 | 0.01 | 0.02 | -0.02 | -50.00% | 5,146 | 326 | 51.17% |
| SPY241010P00539000 | 2024-10-09 12:59PM EDT | 539.00 | 0.02 | 0.01 | 0.02 | -0.03 | -60.00% | 547 | 785 | 50.00% |
| SPY241010P00540000 | 2024-10-09 11:52AM EDT | 540.00 | 0.03 | 0.01 | 0.02 | -0.02 | -40.00% | 37 | 8,609 | 48.44% |
| SPY241010P00541000 | 2024-10-09 3:31PM EDT | 541.00 | 0.01 | 0.01 | 0.02 | -0.04 | -80.00% | 18 | 5,604 | 47.66% |
| SPY241010P00542000 | 2024-10-09 3:42PM EDT | 542.00 | 0.02 | 0.01 | 0.02 | -0.03 | -60.00% | 720 | 18,407 | 46.09% |
| SPY241010P00543000 | 2024-10-09 3:36PM EDT | 543.00 | 0.01 | 0.01 | 0.02 | -0.03 | -75.00% | 760 | 760 | 44.92% |
| SPY241010P00544000 | 2024-10-09 3:52PM EDT | 544.00 | 0.02 | 0.01 | 0.02 | -0.04 | -66.67% | 1,353 | 1,087 | 43.75% |
| SPY241010P00545000 | 2024-10-09 4:01PM EDT | 545.00 | 0.02 | 0.01 | 0.02 | -0.04 | -66.67% | 1,115 | 1,972 | 42.58% |
| SPY241010P00546000 | 2024-10-09 3:45PM EDT | 546.00 | 0.02 | 0.01 | 0.02 | -0.04 | -66.67% | 660 | 828 | 41.41% |
| SPY241010P00547000 | 2024-10-09 4:10PM EDT | 547.00 | 0.02 | 0.01 | 0.02 | -0.09 | -81.82% | 927 | 5,132 | 40.23% |
| SPY241010P00548000 | 2024-10-09 4:14PM EDT | 548.00 | 0.02 | 0.01 | 0.02 | -0.05 | -71.43% | 1,470 | 5,019 | 39.06% |
| SPY241010P00549000 | 2024-10-09 4:14PM EDT | 549.00 | 0.02 | 0.02 | 0.03 | -0.06 | -75.00% | 1,241 | 818 | 39.45% |
| SPY241010P00550000 | 2024-10-09 4:06PM EDT | 550.00 | 0.02 | 0.02 | 0.03 | -0.06 | -75.00% | 1,398 | 1,251 | 38.28% |
| SPY241010P00551000 | 2024-10-09 4:11PM EDT | 551.00 | 0.02 | 0.02 | 0.03 | -0.07 | -77.78% | 3,574 | 554 | 36.91% |
| SPY241010P00552000 | 2024-10-09 4:06PM EDT | 552.00 | 0.02 | 0.02 | 0.03 | -0.08 | -80.00% | 2,011 | 1,706 | 35.55% |
| SPY241010P00553000 | 2024-10-09 4:05PM EDT | 553.00 | 0.02 | 0.02 | 0.03 | -0.09 | -81.82% | 1,451 | 1,308 | 34.38% |
| SPY241010P00554000 | 2024-10-09 3:58PM EDT | 554.00 | 0.02 | 0.02 | 0.03 | -0.11 | -84.62% | 1,611 | 722 | 33.20% |
| SPY241010P00555000 | 2024-10-09 4:08PM EDT | 555.00 | 0.02 | 0.02 | 0.03 | -0.12 | -85.71% | 1,200 | 3,238 | 31.84% |
| SPY241010P00556000 | 2024-10-09 4:14PM EDT | 556.00 | 0.03 | 0.02 | 0.03 | -0.12 | -80.00% | 1,551 | 950 | 30.47% |
| SPY241010P00557000 | 2024-10-09 4:14PM EDT | 557.00 | 0.03 | 0.03 | 0.04 | -0.16 | -84.21% | 4,564 | 1,297 | 30.47% |
| SPY241010P00558000 | 2024-10-09 4:12PM EDT | 558.00 | 0.03 | 0.03 | 0.04 | -0.17 | -85.00% | 5,695 | 1,884 | 29.10% |
| SPY241010P00559000 | 2024-10-09 4:07PM EDT | 559.00 | 0.03 | 0.03 | 0.04 | -0.20 | -86.96% | 1,621 | 1,604 | 27.74% |
| SPY241010P00560000 | 2024-10-09 4:13PM EDT | 560.00 | 0.05 | 0.04 | 0.05 | -0.22 | -81.48% | 6,957 | 6,407 | 27.15% |
| SPY241010P00561000 | 2024-10-09 4:14PM EDT | 561.00 | 0.04 | 0.04 | 0.05 | -0.28 | -87.50% | 4,564 | 1,564 | 25.78% |
| SPY241010P00562000 | 2024-10-09 4:14PM EDT | 562.00 | 0.06 | 0.05 | 0.06 | -0.32 | -84.21% | 2,653 | 2,155 | 25.10% |
| SPY241010P00563000 | 2024-10-09 4:14PM EDT | 563.00 | 0.07 | 0.07 | 0.08 | -0.39 | -84.78% | 8,544 | 2,039 | 24.81% |
| SPY241010P00564000 | 2024-10-09 4:14PM EDT | 564.00 | 0.08 | 0.08 | 0.09 | -0.46 | -85.19% | 6,701 | 1,643 | 23.83% |
| SPY241010P00565000 | 2024-10-09 4:14PM EDT | 565.00 | 0.11 | 0.10 | 0.11 | -0.53 | -82.81% | 17,160 | 2,604 | 23.15% |
| SPY241010P00566000 | 2024-10-09 4:14PM EDT | 566.00 | 0.14 | 0.14 | 0.15 | -0.64 | -82.05% | 11,230 | 3,467 | 22.90% |
| SPY241010P00567000 | 2024-10-09 4:14PM EDT | 567.00 | 0.18 | 0.18 | 0.19 | -0.76 | -80.85% | 14,135 | 2,209 | 22.36% |
| SPY241010P00568000 | 2024-10-09 4:14PM EDT | 568.00 | 0.23 | 0.23 | 0.24 | -0.91 | -79.82% | 15,256 | 2,797 | 21.78% |
| SPY241010P00569000 | 2024-10-09 4:14PM EDT | 569.00 | 0.31 | 0.30 | 0.31 | -1.05 | -77.21% | 59,008 | 2,292 | 21.34% |
| SPY241010P00570000 | 2024-10-09 4:14PM EDT | 570.00 | 0.40 | 0.39 | 0.40 | -1.24 | -75.61% | 86,106 | 3,645 | 20.90% |
| SPY241010P00571000 | 2024-10-09 4:14PM EDT | 571.00 | 0.52 | 0.51 | 0.52 | -1.44 | -73.47% | 34,448 | 3,824 | 20.56% |
| SPY241010P00572000 | 2024-10-09 4:14PM EDT | 572.00 | 0.67 | 0.67 | 0.68 | -1.64 | -71.00% | 54,540 | 3,777 | 20.29% |
| SPY241010P00573000 | 2024-10-09 4:14PM EDT | 573.00 | 0.86 | 0.87 | 0.88 | -1.84 | -68.15% | 66,279 | 1,685 | 20.02% |
| SPY241010P00574000 | 2024-10-09 4:14PM EDT | 574.00 | 1.12 | 1.11 | 1.12 | -2.08 | -65.00% | 63,401 | 1,648 | 19.68% |
| SPY241010P00575000 | 2024-10-09 4:14PM EDT | 575.00 | 1.42 | 1.43 | 1.44 | -2.24 | -61.20% | 76,267 | 1,178 | 19.59% |
| SPY241010P00576000 | 2024-10-09 4:14PM EDT | 576.00 | 1.81 | 1.80 | 1.81 | -2.47 | -57.71% | 65,469 | 200 | 19.41% |
| SPY241010P00577000 | 2024-10-09 4:14PM EDT | 577.00 | 2.23 | 2.24 | 2.25 | -2.67 | -54.49% | 42,701 | 366 | 19.25% |
| SPY241010P00578000 | 2024-10-09 4:14PM EDT | 578.00 | 2.74 | 2.73 | 2.78 | -2.99 | -52.18% | 15,344 | 189 | 19.28% |
| SPY241010P00579000 | 2024-10-09 4:14PM EDT | 579.00 | 3.34 | 3.31 | 3.35 | -2.69 | -44.61% | 3,541 | 84 | 19.07% |
| SPY241010P00580000 | 2024-10-09 4:14PM EDT | 580.00 | 4.00 | 3.95 | 4.05 | -2.78 | -41.00% | 3,215 | 98 | 19.43% |
| SPY241010P00581000 | 2024-10-09 4:09PM EDT | 581.00 | 4.66 | 4.72 | 4.82 | -3.44 | -42.47% | 554 | 42 | 19.97% |
| SPY241010P00582000 | 2024-10-09 4:14PM EDT | 582.00 | 5.53 | 5.53 | 5.62 | -3.17 | -36.44% | 617 | 9 | 20.36% |
| SPY241010P00583000 | 2024-10-09 4:00PM EDT | 583.00 | 6.15 | 6.23 | 7.08 | -3.83 | -38.38% | 385 | 23 | 27.83% |
| SPY241010P00584000 | 2024-10-09 4:12PM EDT | 584.00 | 7.45 | 6.86 | 7.93 | -5.06 | -40.45% | 68 | 0 | 28.66% |
| SPY241010P00585000 | 2024-10-09 3:45PM EDT | 585.00 | 8.03 | 8.16 | 8.65 | -3.96 | -33.03% | 192 | 4 | 27.61% |
| SPY241010P00586000 | 2024-10-09 2:22PM EDT | 586.00 | 10.49 | 8.83 | 9.99 | -4.51 | -30.07% | 12 | 1 | 34.06% |
| SPY241010P00588000 | 2024-10-07 2:44PM EDT | 588.00 | 19.62 | 10.85 | 11.99 | 0.00 | - | 3 | 0 | 38.55% |
| SPY241010P00589000 | 2024-10-08 3:37PM EDT | 589.00 | 15.57 | 11.85 | 12.99 | 0.00 | - | 1 | 1 | 40.75% |
| SPY241010P00590000 | 2024-10-09 4:00PM EDT | 590.00 | 13.01 | 13.06 | 13.98 | -5.47 | -29.60% | 33 | 7 | 42.75% |
| SPY241010P00593000 | 2024-10-09 3:29PM EDT | 593.00 | 16.29 | 15.93 | 16.99 | -7.48 | -31.47% | 2 | 0 | 49.15% |
| SPY241010P00595000 | 2024-10-01 9:50AM EDT | 595.00 | 25.75 | 18.00 | 18.99 | 0.00 | - | 70 | 0 | 53.17% |
| SPY241010P00610000 | 2024-10-09 11:16AM EDT | 610.00 | 34.55 | 32.83 | 34.06 | -6.11 | -15.03% | 2 | 0 | 69.09% |
