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18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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY241018C00265000 | 2024-05-28 11:55AM EDT | 265.00 | 268.65 | 259.75 | 261.15 | 0.00 | - | 2 | 0 | 64.98% |
| SPY241018C00270000 | 2024-05-20 1:30PM EDT | 270.00 | 264.10 | 254.86 | 256.25 | 0.00 | - | - | 1 | 63.87% |
| SPY241018C00275000 | 2024-05-24 11:59AM EDT | 275.00 | 258.13 | 249.97 | 251.35 | 0.00 | - | 4 | 2 | 62.77% |
| SPY241018C00280000 | 2024-05-24 11:59AM EDT | 280.00 | 253.24 | 245.08 | 246.45 | 0.00 | - | 2 | 1 | 61.67% |
| SPY241018C00305000 | 2024-05-24 11:57AM EDT | 305.00 | 228.63 | 220.67 | 221.97 | 0.00 | - | 4 | 2 | 56.29% |
| SPY241018C00315000 | 2024-05-24 11:57AM EDT | 315.00 | 218.91 | 210.92 | 212.19 | 0.00 | - | 4 | 3 | 54.18% |
| SPY241018C00330000 | 2024-05-17 2:14PM EDT | 330.00 | 203.05 | 196.31 | 197.55 | 0.00 | - | 1 | 1 | 51.09% |
| SPY241018C00355000 | 2024-05-09 2:44PM EDT | 355.00 | 170.96 | 172.09 | 173.27 | 0.00 | - | 2 | 1 | 47.55% |
| SPY241018C00372000 | 2024-05-15 1:38PM EDT | 372.00 | 163.54 | 155.66 | 156.80 | 0.00 | - | - | 2 | 44.06% |
| SPY241018C00375000 | 2024-05-15 1:38PM EDT | 375.00 | 160.62 | 152.76 | 153.89 | 0.00 | - | - | 0 | 43.43% |
| SPY241018C00380000 | 2024-05-22 9:34AM EDT | 380.00 | 157.47 | 147.94 | 149.06 | 0.00 | - | - | 1 | 42.42% |
| SPY241018C00400000 | 2024-05-30 10:29AM EDT | 400.00 | 131.32 | 128.70 | 129.77 | -4.22 | -3.11% | 9 | 5 | 38.38% |
| SPY241018C00410000 | 2024-05-06 11:55AM EDT | 410.00 | 113.50 | 119.12 | 120.17 | 0.00 | - | - | 0 | 36.39% |
| SPY241018C00414000 | 2024-05-07 12:05PM EDT | 414.00 | 113.03 | 115.30 | 116.33 | 0.00 | - | - | 1 | 35.59% |
| SPY241018C00417000 | 2024-05-06 11:04AM EDT | 417.00 | 106.34 | 112.44 | 113.46 | 0.00 | - | - | 1 | 35.00% |
| SPY241018C00425000 | 2024-05-28 10:04AM EDT | 425.00 | 112.97 | 104.82 | 105.83 | 0.00 | - | 10 | 16 | 33.43% |
| SPY241018C00430000 | 2024-05-30 3:03PM EDT | 430.00 | 101.97 | 100.08 | 101.07 | +2.16 | +2.16% | 1 | 0 | 32.44% |
| SPY241018C00435000 | 2024-05-20 10:51AM EDT | 435.00 | 104.67 | 95.36 | 96.33 | 0.00 | - | - | 6 | 31.47% |
| SPY241018C00436000 | 2024-05-16 9:30AM EDT | 436.00 | 102.96 | 94.41 | 95.38 | 0.00 | - | - | 1 | 31.28% |
| SPY241018C00445000 | 2024-05-17 3:28PM EDT | 445.00 | 93.66 | 85.96 | 86.90 | 0.00 | - | 14 | 14 | 29.54% |
| SPY241018C00450000 | 2024-05-28 10:03AM EDT | 450.00 | 88.90 | 81.30 | 82.23 | 0.00 | - | 2 | 17 | 28.60% |
| SPY241018C00455000 | 2024-05-17 12:07PM EDT | 455.00 | 84.38 | 76.67 | 77.57 | 0.00 | - | 1 | 17 | 27.65% |
| SPY241018C00460000 | 2024-05-24 10:40AM EDT | 460.00 | 78.43 | 72.07 | 72.96 | 0.00 | - | 1 | 6 | 26.73% |
| SPY241018C00470000 | 2024-05-23 11:57AM EDT | 470.00 | 72.07 | 63.00 | 63.84 | 0.00 | - | 1 | 8 | 24.91% |
| SPY241018C00475000 | 2024-05-30 1:31PM EDT | 475.00 | 61.49 | 58.54 | 59.36 | -4.31 | -6.55% | 1 | 9 | 24.02% |
| SPY241018C00480000 | 2024-05-28 10:28AM EDT | 480.00 | 61.20 | 54.14 | 54.93 | 0.00 | - | 2 | 13 | 23.14% |
| SPY241018C00485000 | 2024-05-23 2:21PM EDT | 485.00 | 50.96 | 49.81 | 50.58 | -3.04 | -5.63% | 1 | 33 | 22.29% |
| SPY241018C00490000 | 2024-05-29 3:51PM EDT | 490.00 | 45.73 | 45.57 | 46.30 | -3.77 | -7.62% | 39 | 33 | 21.45% |
| SPY241018C00495000 | 2024-05-30 3:32PM EDT | 495.00 | 42.88 | 41.42 | 42.12 | -2.93 | -6.40% | 7 | 19 | 20.63% |
| SPY241018C00500000 | 2024-05-28 9:30AM EDT | 500.00 | 37.57 | 37.37 | 38.04 | -6.43 | -14.61% | 39 | 24 | 19.83% |
| SPY241018C00505000 | 2024-05-29 10:50AM EDT | 505.00 | 37.70 | 33.44 | 34.08 | 0.00 | - | 2 | 109 | 19.05% |
| SPY241018C00510000 | 2024-05-29 12:22PM EDT | 510.00 | 33.61 | 29.69 | 30.13 | 0.00 | - | 8 | 409 | 18.19% |
| SPY241018C00515000 | 2024-05-30 3:34PM EDT | 515.00 | 26.93 | 26.04 | 26.47 | -2.87 | -9.63% | 2 | 1,138 | 17.46% |
| SPY241018C00520000 | 2024-05-30 4:07PM EDT | 520.00 | 22.90 | 22.60 | 22.99 | -3.54 | -13.39% | 13 | 1,388 | 16.76% |
| SPY241018C00525000 | 2024-05-30 3:53PM EDT | 525.00 | 19.84 | 19.49 | 19.54 | -2.46 | -11.03% | 118 | 4,091 | 15.95% |
| SPY241018C00530000 | 2024-05-30 3:59PM EDT | 530.00 | 16.97 | 16.45 | 16.51 | -1.78 | -9.49% | 36 | 3,295 | 15.32% |
| SPY241018C00535000 | 2024-05-30 3:47PM EDT | 535.00 | 14.07 | 13.67 | 13.72 | -1.98 | -12.34% | 185 | 1,210 | 14.71% |
| SPY241018C00540000 | 2024-05-30 3:56PM EDT | 540.00 | 11.52 | 11.17 | 11.22 | -1.53 | -11.72% | 199 | 1,484 | 14.15% |
| SPY241018C00545000 | 2024-05-30 3:23PM EDT | 545.00 | 9.20 | 8.97 | 9.01 | -1.75 | -15.98% | 235 | 6,391 | 13.63% |
| SPY241018C00550000 | 2024-05-30 3:44PM EDT | 550.00 | 7.32 | 7.08 | 7.12 | -1.18 | -13.88% | 163 | 3,731 | 13.17% |
| SPY241018C00555000 | 2024-05-30 4:06PM EDT | 555.00 | 5.63 | 5.49 | 5.54 | -1.29 | -18.64% | 230 | 712 | 12.78% |
| SPY241018C00560000 | 2024-05-30 3:45PM EDT | 560.00 | 4.34 | 4.20 | 4.24 | -1.09 | -20.07% | 20 | 2,430 | 12.43% |
| SPY241018C00565000 | 2024-05-30 2:42PM EDT | 565.00 | 3.48 | 3.17 | 3.20 | -0.45 | -11.45% | 21 | 10,470 | 12.13% |
| SPY241018C00570000 | 2024-05-30 3:21PM EDT | 570.00 | 2.56 | 2.36 | 2.40 | -0.39 | -13.22% | 8 | 672 | 11.91% |
| SPY241018C00575000 | 2024-05-30 3:40PM EDT | 575.00 | 1.80 | 1.74 | 1.76 | -0.51 | -22.08% | 109 | 1,857 | 11.70% |
| SPY241018C00580000 | 2024-05-30 3:45PM EDT | 580.00 | 1.31 | 1.28 | 1.29 | -0.40 | -23.39% | 5 | 1,870 | 11.54% |
| SPY241018C00585000 | 2024-05-29 3:40PM EDT | 585.00 | 1.01 | 0.93 | 0.95 | -0.25 | -19.84% | 101 | 1,619 | 11.45% |
| SPY241018C00590000 | 2024-05-30 4:02PM EDT | 590.00 | 0.72 | 0.69 | 0.70 | -0.17 | -19.10% | 273 | 574 | 11.40% |
| SPY241018C00595000 | 2024-05-30 10:16AM EDT | 595.00 | 0.55 | 0.51 | 0.53 | -0.10 | -15.38% | 124 | 14 | 11.43% |
| SPY241018C00600000 | 2024-05-30 4:06PM EDT | 600.00 | 0.41 | 0.39 | 0.41 | -0.10 | -19.61% | 278 | 5,496 | 11.51% |
| SPY241018C00605000 | 2024-05-30 3:39PM EDT | 605.00 | 0.31 | 0.30 | 0.32 | -0.05 | -13.89% | 3 | 403 | 11.61% |
| SPY241018C00610000 | 2024-05-29 9:41AM EDT | 610.00 | 0.28 | 0.24 | 0.26 | 0.00 | - | 3 | 1,474 | 11.79% |
| SPY241018C00615000 | 2024-05-29 3:58PM EDT | 615.00 | 0.24 | 0.19 | 0.21 | 0.00 | - | 2 | 1,218 | 11.94% |
| SPY241018C00620000 | 2024-05-24 3:51PM EDT | 620.00 | 0.21 | 0.17 | 0.18 | 0.00 | - | 5 | 1,788 | 12.18% |
| SPY241018C00625000 | 2024-05-29 2:11PM EDT | 625.00 | 0.17 | 0.13 | 0.15 | 0.00 | - | 2 | 801 | 12.38% |
| SPY241018C00630000 | 2024-05-28 10:10AM EDT | 630.00 | 0.16 | 0.11 | 0.13 | 0.00 | - | 357 | 1,281 | 12.62% |
| SPY241018C00635000 | 2024-05-30 10:22AM EDT | 635.00 | 0.12 | 0.10 | 0.11 | -0.04 | -25.00% | 1 | 58 | 12.84% |
| SPY241018C00640000 | 2024-05-24 12:19PM EDT | 640.00 | 0.11 | 0.08 | 0.10 | 0.00 | - | 1 | 401 | 13.14% |
| SPY241018C00645000 | 2024-05-16 3:23PM EDT | 645.00 | 0.13 | 0.07 | 0.09 | 0.00 | - | 8 | 16 | 13.40% |
| SPY241018C00650000 | 2024-05-29 9:53AM EDT | 650.00 | 0.08 | 0.06 | 0.08 | 0.00 | - | 70 | 1,455 | 13.67% |
| SPY241018C00655000 | 2024-05-30 2:43PM EDT | 655.00 | 0.08 | 0.06 | 0.07 | +0.01 | +14.29% | 1 | 955 | 13.87% |
認沽盤範圍2024年10月18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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY241018P00265000 | 2024-05-29 9:30AM EDT | 265.00 | 0.22 | 0.22 | 0.23 | 0.00 | - | 1 | 923 | 44.39% |
| SPY241018P00270000 | 2024-05-20 1:23PM EDT | 270.00 | 0.20 | 0.24 | 0.25 | 0.00 | - | 210 | 220 | 43.70% |
| SPY241018P00275000 | 2024-05-30 10:07AM EDT | 275.00 | 0.24 | 0.26 | 0.27 | +0.03 | +14.29% | 800 | 15 | 42.97% |
| SPY241018P00280000 | 2024-05-29 10:50AM EDT | 280.00 | 0.26 | 0.28 | 0.29 | 0.00 | - | 36 | 46 | 42.24% |
| SPY241018P00285000 | 2024-05-30 12:04PM EDT | 285.00 | 0.28 | 0.30 | 0.31 | -0.01 | -3.45% | 68 | 246 | 41.48% |
| SPY241018P00290000 | 2024-05-29 4:02PM EDT | 290.00 | 0.32 | 0.32 | 0.34 | 0.00 | - | 3 | 28 | 40.87% |
| SPY241018P00295000 | 2024-05-24 3:36PM EDT | 295.00 | 0.30 | 0.34 | 0.36 | 0.00 | - | 5 | 5 | 40.09% |
| SPY241018P00300000 | 2024-05-22 1:35PM EDT | 300.00 | 0.31 | 0.37 | 0.38 | 0.00 | - | 10 | 12 | 39.28% |
| SPY241018P00305000 | 2024-05-28 2:06PM EDT | 305.00 | 0.34 | 0.39 | 0.41 | 0.00 | - | 4 | 15 | 38.60% |
| SPY241018P00315000 | 2024-05-17 1:39PM EDT | 315.00 | 0.39 | 0.45 | 0.47 | 0.00 | - | 3 | 13 | 37.21% |
| SPY241018P00320000 | 2024-05-22 3:47PM EDT | 320.00 | 0.41 | 0.48 | 0.50 | 0.00 | - | 10 | 43 | 36.48% |
| SPY241018P00324000 | 2024-05-10 3:14PM EDT | 324.00 | 0.51 | 0.51 | 0.53 | 0.00 | - | 15 | 28 | 35.95% |
| SPY241018P00325000 | 2024-05-30 2:53PM EDT | 325.00 | 0.49 | 0.51 | 0.53 | +0.02 | +4.26% | 25 | 47 | 35.74% |
| SPY241018P00329000 | 2024-05-15 4:00PM EDT | 329.00 | 0.49 | 0.54 | 0.56 | 0.00 | - | - | 1 | 35.21% |
| SPY241018P00330000 | 2024-05-30 2:13PM EDT | 330.00 | 0.51 | 0.55 | 0.57 | -0.03 | -5.56% | 2 | 94 | 35.08% |
| SPY241018P00331000 | 2024-05-15 12:53PM EDT | 331.00 | 0.49 | 0.56 | 0.57 | 0.00 | - | - | 102 | 34.89% |
| SPY241018P00332000 | 2024-05-28 2:06PM EDT | 332.00 | 0.51 | 0.56 | 0.58 | 0.00 | - | 10 | 10 | 34.77% |
| SPY241018P00333000 | 2024-05-24 2:45PM EDT | 333.00 | 0.49 | 0.57 | 0.59 | 0.00 | - | 11 | 12 | 34.64% |
| SPY241018P00334000 | 2024-05-17 1:39PM EDT | 334.00 | 0.50 | 0.58 | 0.59 | 0.00 | - | 2 | 3 | 34.45% |
| SPY241018P00335000 | 2024-05-23 9:47AM EDT | 335.00 | 0.50 | 0.59 | 0.60 | 0.00 | - | - | 1 | 34.33% |
| SPY241018P00336000 | 2024-05-22 12:47PM EDT | 336.00 | 0.50 | 0.59 | 0.61 | 0.00 | - | - | 1 | 34.20% |
| SPY241018P00339000 | 2024-05-15 12:53PM EDT | 339.00 | 0.54 | 0.62 | 0.63 | 0.00 | - | - | 6 | 33.77% |
| SPY241018P00340000 | 2024-05-29 1:35PM EDT | 340.00 | 0.61 | 0.63 | 0.64 | +0.01 | +1.67% | 3 | 102 | 33.64% |
| SPY241018P00342000 | 2024-05-15 12:52PM EDT | 342.00 | 0.56 | 0.64 | 0.66 | 0.00 | - | - | 4 | 33.39% |
| SPY241018P00343000 | 2024-05-17 1:39PM EDT | 343.00 | 0.56 | 0.65 | 0.67 | 0.00 | - | 3 | 3 | 33.26% |
| SPY241018P00345000 | 2024-05-24 3:03PM EDT | 345.00 | 0.59 | 0.67 | 0.68 | 0.00 | - | 34 | 155 | 32.94% |
| SPY241018P00346000 | 2024-05-16 3:27PM EDT | 346.00 | 0.60 | 0.68 | 0.69 | 0.00 | - | - | 148 | 32.81% |
| SPY241018P00349000 | 2024-05-20 1:23PM EDT | 349.00 | 0.58 | 0.70 | 0.72 | 0.00 | - | - | 3 | 32.42% |
| SPY241018P00350000 | 2024-05-30 2:19PM EDT | 350.00 | 0.66 | 0.71 | 0.73 | -0.02 | -2.94% | 1 | 2,213 | 32.29% |
| SPY241018P00356000 | 2024-05-29 1:32PM EDT | 356.00 | 0.74 | 0.77 | 0.79 | 0.00 | - | 1 | 176 | 31.48% |
| SPY241018P00358000 | 2024-05-20 12:53PM EDT | 358.00 | 0.65 | 0.79 | 0.81 | 0.00 | - | - | 3 | 31.21% |
| SPY241018P00359000 | 2024-05-20 9:40AM EDT | 359.00 | 0.66 | 0.80 | 0.82 | 0.00 | - | - | 111 | 31.07% |
| SPY241018P00360000 | 2024-05-28 12:30PM EDT | 360.00 | 0.69 | 0.81 | 0.83 | 0.00 | - | 3 | 21 | 30.93% |
| SPY241018P00364000 | 2024-05-21 4:00PM EDT | 364.00 | 0.68 | 0.85 | 0.87 | 0.00 | - | - | 93 | 30.37% |
| SPY241018P00365000 | 2024-05-24 3:23PM EDT | 365.00 | 0.76 | 0.86 | 0.88 | 0.00 | - | 300 | 770 | 30.24% |
| SPY241018P00366000 | 2024-05-28 10:52AM EDT | 366.00 | 0.76 | 0.87 | 0.89 | 0.00 | - | 156 | 273 | 30.09% |
| SPY241018P00368000 | 2024-05-28 10:52AM EDT | 368.00 | 0.78 | 0.89 | 0.91 | 0.00 | - | 169 | 325 | 29.81% |
| SPY241018P00370000 | 2024-05-30 3:47PM EDT | 370.00 | 0.90 | 0.91 | 0.93 | +0.07 | +8.43% | 2 | 133 | 29.52% |
| SPY241018P00372000 | 2024-05-21 12:57PM EDT | 372.00 | 0.77 | 0.94 | 0.95 | 0.00 | - | 156 | 317 | 29.22% |
| SPY241018P00373000 | 2024-05-23 2:06PM EDT | 373.00 | 0.95 | 0.95 | 0.97 | 0.00 | - | - | 3 | 29.14% |
| SPY241018P00375000 | 2024-05-23 3:12PM EDT | 375.00 | 0.98 | 0.97 | 0.99 | 0.00 | - | 1 | 200 | 28.84% |
| SPY241018P00376000 | 2024-05-28 2:28PM EDT | 376.00 | 0.89 | 0.98 | 1.00 | 0.00 | - | 117 | 117 | 28.69% |
| SPY241018P00377000 | 2024-05-28 2:28PM EDT | 377.00 | 0.90 | 1.00 | 1.02 | 0.00 | - | 156 | 156 | 28.59% |
| SPY241018P00379000 | 2024-05-13 11:25AM EDT | 379.00 | 1.02 | 1.02 | 1.04 | 0.00 | - | 1 | 1 | 28.30% |
| SPY241018P00380000 | 2024-05-29 11:10AM EDT | 380.00 | 0.99 | 1.04 | 1.05 | -0.02 | -1.98% | 1 | 48 | 28.15% |
| SPY241018P00381000 | 2024-05-16 10:26AM EDT | 381.00 | 0.90 | 1.05 | 1.07 | 0.00 | - | - | 2,001 | 28.04% |
| SPY241018P00382000 | 2024-05-17 11:45AM EDT | 382.00 | 0.93 | 1.06 | 1.08 | 0.00 | - | 111 | 122 | 27.89% |
| SPY241018P00383000 | 2024-05-28 9:34AM EDT | 383.00 | 0.90 | 1.08 | 1.09 | 0.00 | - | 1 | 1 | 27.74% |
| SPY241018P00384000 | 2024-05-21 11:09AM EDT | 384.00 | 0.90 | 1.09 | 1.11 | 0.00 | - | 265 | 429 | 27.63% |
| SPY241018P00386000 | 2024-05-23 9:39AM EDT | 386.00 | 0.92 | 1.12 | 1.14 | 0.00 | - | - | 2 | 27.37% |
| SPY241018P00387000 | 2024-05-09 1:34PM EDT | 387.00 | 1.20 | 1.13 | 1.15 | 0.00 | - | 2 | 2 | 27.22% |
| SPY241018P00388000 | 2024-05-24 1:31PM EDT | 388.00 | 1.00 | 1.15 | 1.17 | 0.00 | - | 40 | 45 | 27.11% |
| SPY241018P00389000 | 2024-05-30 9:51AM EDT | 389.00 | 1.12 | 1.16 | 1.18 | +0.09 | +8.74% | 1 | 1,176 | 26.95% |
| SPY241018P00390000 | 2024-05-30 1:02PM EDT | 390.00 | 1.09 | 1.18 | 1.19 | +0.04 | +3.81% | 1 | 5,145 | 26.80% |
| SPY241018P00391000 | 2024-05-28 2:47PM EDT | 391.00 | 1.12 | 1.19 | 1.21 | 0.00 | - | 148 | 583 | 26.69% |
| SPY241018P00392000 | 2024-05-20 3:31PM EDT | 392.00 | 1.00 | 1.21 | 1.22 | 0.00 | - | 1,583 | 1,754 | 26.53% |
| SPY241018P00393000 | 2024-05-16 10:01AM EDT | 393.00 | 1.05 | 1.22 | 1.24 | 0.00 | - | - | 1,171 | 26.40% |
| SPY241018P00394000 | 2024-05-17 2:00PM EDT | 394.00 | 1.06 | 1.24 | 1.26 | 0.00 | - | 57 | 57 | 26.29% |
| SPY241018P00395000 | 2024-05-30 11:03AM EDT | 395.00 | 1.24 | 1.25 | 1.27 | +0.17 | +15.89% | 1 | 3 | 26.14% |
| SPY241018P00396000 | 2024-05-21 3:54PM EDT | 396.00 | 1.02 | 1.27 | 1.29 | 0.00 | - | - | 70 | 26.01% |
| SPY241018P00397000 | 2024-05-23 9:33AM EDT | 397.00 | 1.07 | 1.29 | 1.30 | 0.00 | - | 1 | 337 | 25.86% |
| SPY241018P00399000 | 2024-05-30 3:33PM EDT | 399.00 | 1.26 | 1.32 | 1.34 | +0.11 | +9.57% | 1 | 1,181 | 25.61% |
| SPY241018P00400000 | 2024-05-30 9:40AM EDT | 400.00 | 1.30 | 1.34 | 1.36 | +0.03 | +2.36% | 2 | 9,928 | 25.49% |
| SPY241018P00401000 | 2024-05-15 2:14PM EDT | 401.00 | 1.17 | 1.36 | 1.37 | 0.00 | - | - | 1,639 | 25.32% |
| SPY241018P00402000 | 2024-05-23 2:00PM EDT | 402.00 | 1.32 | 1.37 | 1.39 | 0.00 | - | 160 | 160 | 25.20% |
| SPY241018P00403000 | 2024-05-24 9:46AM EDT | 403.00 | 1.26 | 1.39 | 1.41 | 0.00 | - | 5 | 259 | 25.07% |
| SPY241018P00404000 | 2024-05-23 3:29PM EDT | 404.00 | 1.40 | 1.41 | 1.43 | 0.00 | - | - | 669 | 24.95% |
| SPY241018P00405000 | 2024-05-29 10:11AM EDT | 405.00 | 1.40 | 1.43 | 1.45 | 0.00 | - | 957 | 1,023 | 24.82% |
| SPY241018P00406000 | 2024-05-17 2:03PM EDT | 406.00 | 1.24 | 1.45 | 1.47 | 0.00 | - | 111 | 164 | 24.68% |
| SPY241018P00407000 | 2024-05-17 11:18AM EDT | 407.00 | 1.27 | 1.47 | 1.49 | 0.00 | - | 148 | 148 | 24.56% |
| SPY241018P00408000 | 2024-05-29 10:24AM EDT | 408.00 | 1.44 | 1.49 | 1.51 | 0.00 | - | 257 | 406 | 24.42% |
| SPY241018P00409000 | 2024-05-23 2:00PM EDT | 409.00 | 1.45 | 1.51 | 1.53 | 0.00 | - | - | 105 | 24.29% |
| SPY241018P00410000 | 2024-05-29 10:24AM EDT | 410.00 | 1.44 | 1.53 | 1.55 | -0.04 | -2.70% | 3 | 179 | 24.16% |
| SPY241018P00411000 | 2024-05-17 10:00AM EDT | 411.00 | 1.34 | 1.55 | 1.57 | 0.00 | - | 105 | 105 | 24.02% |
| SPY241018P00412000 | 2024-05-22 4:08PM EDT | 412.00 | 1.35 | 1.57 | 1.59 | 0.00 | - | - | 1,036 | 23.88% |
| SPY241018P00413000 | 2024-05-22 2:19PM EDT | 413.00 | 1.38 | 1.59 | 1.61 | 0.00 | - | - | 658 | 23.75% |
| SPY241018P00414000 | 2024-05-28 10:18AM EDT | 414.00 | 1.41 | 1.61 | 1.63 | 0.00 | - | 702 | 854 | 23.62% |
| SPY241018P00415000 | 2024-05-30 3:38PM EDT | 415.00 | 1.61 | 1.64 | 1.65 | +0.02 | +1.26% | 3 | 174 | 23.47% |
| SPY241018P00416000 | 2024-05-28 11:14AM EDT | 416.00 | 1.57 | 1.66 | 1.68 | +0.12 | +8.28% | 427 | 100 | 23.37% |
| SPY241018P00418000 | 2024-05-29 3:43PM EDT | 418.00 | 1.60 | 1.71 | 1.73 | 0.00 | - | 2 | 158 | 23.11% |
| SPY241018P00419000 | 2024-05-28 11:14AM EDT | 419.00 | 1.51 | 1.73 | 1.75 | 0.00 | - | 117 | 118 | 22.97% |
| SPY241018P00420000 | 2024-05-30 2:42PM EDT | 420.00 | 1.73 | 1.76 | 1.78 | +0.07 | +4.22% | 74 | 90 | 22.85% |
| SPY241018P00421000 | 2024-05-30 1:01PM EDT | 421.00 | 1.65 | 1.78 | 1.80 | -0.04 | -2.37% | 10 | 56 | 22.71% |
| SPY241018P00422000 | 2024-05-29 2:11PM EDT | 422.00 | 1.78 | 1.81 | 1.83 | +0.07 | +4.09% | 1 | 27 | 22.59% |
| SPY241018P00423000 | 2024-05-22 3:31PM EDT | 423.00 | 1.59 | 1.83 | 1.85 | 0.00 | - | - | 3 | 22.45% |
| SPY241018P00425000 | 2024-05-30 3:36PM EDT | 425.00 | 1.86 | 1.89 | 1.91 | +0.09 | +5.08% | 2 | 1,948 | 22.21% |
| SPY241018P00426000 | 2024-05-30 4:03PM EDT | 426.00 | 1.88 | 1.91 | 1.93 | +0.22 | +13.25% | 1 | 10 | 22.05% |
| SPY241018P00427000 | 2024-05-28 11:57AM EDT | 427.00 | 1.66 | 1.94 | 1.96 | 0.00 | - | 10 | 10 | 21.93% |
| SPY241018P00428000 | 2024-05-28 10:03AM EDT | 428.00 | 1.70 | 1.97 | 1.99 | 0.00 | - | 648 | 1,105 | 21.81% |
| SPY241018P00429000 | 2024-05-28 11:14AM EDT | 429.00 | 1.73 | 2.00 | 2.02 | 0.00 | - | 33 | 34 | 21.68% |
| SPY241018P00430000 | 2024-05-30 11:04AM EDT | 430.00 | 2.02 | 2.03 | 2.05 | +0.08 | +4.12% | 11 | 261 | 21.55% |
| SPY241018P00431000 | 2024-05-28 11:14AM EDT | 431.00 | 1.78 | 2.06 | 2.08 | 0.00 | - | 33 | 48 | 21.42% |
| SPY241018P00432000 | 2024-05-09 1:04PM EDT | 432.00 | 2.28 | 2.09 | 2.11 | 0.00 | - | 3 | 3 | 21.29% |
| SPY241018P00433000 | 2024-05-28 11:14AM EDT | 433.00 | 1.83 | 2.13 | 2.15 | 0.00 | - | 66 | 66 | 21.18% |
| SPY241018P00434000 | 2024-05-30 11:23AM EDT | 434.00 | 2.07 | 2.16 | 2.18 | +0.21 | +11.29% | 1 | 18 | 21.05% |
| SPY241018P00435000 | 2024-05-28 9:32AM EDT | 435.00 | 2.10 | 2.20 | 2.22 | +0.30 | +16.67% | 4 | 590 | 20.94% |
| SPY241018P00436000 | 2024-05-29 11:06AM EDT | 436.00 | 2.11 | 2.23 | 2.25 | 0.00 | - | 22 | 23 | 20.80% |
| SPY241018P00437000 | 2024-05-28 11:14AM EDT | 437.00 | 1.94 | 2.27 | 2.29 | 0.00 | - | 5 | 6 | 20.69% |
| SPY241018P00438000 | 2024-05-28 11:14AM EDT | 438.00 | 1.97 | 2.30 | 2.32 | 0.00 | - | 100 | 100 | 20.55% |
| SPY241018P00439000 | 2024-05-21 11:30AM EDT | 439.00 | 1.87 | 2.34 | 2.36 | 0.00 | - | 3 | 3 | 20.43% |
| SPY241018P00440000 | 2024-05-30 1:50PM EDT | 440.00 | 2.17 | 2.37 | 2.39 | -0.08 | -3.56% | 2 | 292 | 20.29% |
| SPY241018P00441000 | 2024-05-24 1:35PM EDT | 441.00 | 2.05 | 2.41 | 2.43 | 0.00 | - | 1 | 19 | 20.16% |
| SPY241018P00442000 | 2024-05-23 2:06PM EDT | 442.00 | 2.38 | 2.45 | 2.48 | 0.00 | - | 1 | 18 | 20.06% |
| SPY241018P00443000 | 2024-05-29 12:14PM EDT | 443.00 | 2.32 | 2.49 | 2.51 | -0.08 | -3.33% | 1 | 97 | 19.92% |
| SPY241018P00444000 | 2024-05-30 11:40AM EDT | 444.00 | 2.40 | 2.53 | 2.55 | +0.28 | +13.21% | 1 | 7 | 19.79% |
| SPY241018P00445000 | 2024-05-30 3:49PM EDT | 445.00 | 2.62 | 2.57 | 2.60 | +0.14 | +5.65% | 3 | 29 | 19.68% |
| SPY241018P00450000 | 2024-05-30 3:49PM EDT | 450.00 | 2.85 | 2.81 | 2.83 | +0.19 | +7.14% | 156 | 2,068 | 19.07% |
| SPY241018P00455000 | 2024-05-30 11:50AM EDT | 455.00 | 2.88 | 3.06 | 3.09 | 0.00 | - | 3 | 186 | 18.47% |
| SPY241018P00460000 | 2024-05-30 3:49PM EDT | 460.00 | 3.30 | 3.36 | 3.39 | +0.19 | +6.11% | 38 | 2,084 | 17.88% |
| SPY241018P00465000 | 2024-05-30 3:49PM EDT | 465.00 | 3.78 | 3.69 | 3.72 | +0.44 | +13.17% | 25 | 1,438 | 17.28% |
| SPY241018P00470000 | 2024-05-30 3:54PM EDT | 470.00 | 3.98 | 4.07 | 4.10 | +0.17 | +4.46% | 9 | 6,854 | 16.70% |
| SPY241018P00475000 | 2024-05-30 12:18PM EDT | 475.00 | 4.21 | 4.50 | 4.54 | +0.18 | +4.47% | 8 | 3,344 | 16.13% |
| SPY241018P00480000 | 2024-05-30 3:54PM EDT | 480.00 | 4.91 | 5.00 | 5.04 | +0.34 | +7.44% | 15 | 3,195 | 15.56% |
| SPY241018P00485000 | 2024-05-30 2:06PM EDT | 485.00 | 5.37 | 5.58 | 5.62 | +0.27 | +5.29% | 10 | 6,732 | 15.00% |
| SPY241018P00490000 | 2024-05-30 4:14PM EDT | 490.00 | 6.27 | 6.24 | 6.28 | +0.75 | +13.59% | 254 | 4,017 | 14.43% |
| SPY241018P00495000 | 2024-05-30 3:55PM EDT | 495.00 | 6.74 | 7.00 | 7.04 | +0.33 | +5.15% | 111 | 1,094 | 13.87% |
| SPY241018P00500000 | 2024-05-30 4:10PM EDT | 500.00 | 7.86 | 7.87 | 7.92 | +0.97 | +14.08% | 464 | 3,101 | 13.32% |
| SPY241018P00505000 | 2024-05-30 3:49PM EDT | 505.00 | 8.89 | 8.88 | 8.94 | +0.85 | +10.57% | 217 | 3,198 | 12.76% |
| SPY241018P00510000 | 2024-05-30 4:08PM EDT | 510.00 | 10.06 | 10.04 | 10.10 | +0.99 | +10.92% | 171 | 5,381 | 12.20% |
| SPY241018P00515000 | 2024-05-30 4:10PM EDT | 515.00 | 11.38 | 11.39 | 11.45 | +1.16 | +11.35% | 77 | 3,308 | 11.63% |
| SPY241018P00520000 | 2024-05-30 4:10PM EDT | 520.00 | 12.95 | 12.95 | 13.02 | +1.33 | +11.45% | 292 | 8,575 | 11.06% |
| SPY241018P00525000 | 2024-05-30 4:00PM EDT | 525.00 | 14.50 | 14.77 | 14.84 | +1.10 | +8.21% | 457 | 5,852 | 10.49% |
| SPY241018P00530000 | 2024-05-30 3:55PM EDT | 530.00 | 16.40 | 16.89 | 16.97 | +1.25 | +8.25% | 254 | 5,346 | 9.93% |
| SPY241018P00535000 | 2024-05-30 3:55PM EDT | 535.00 | 18.84 | 19.12 | 19.71 | +2.26 | +13.63% | 347 | 1,978 | 9.59% |
| SPY241018P00540000 | 2024-05-30 3:30PM EDT | 540.00 | 21.10 | 21.95 | 22.64 | +2.96 | +16.32% | 5 | 318 | 9.12% |
| SPY241018P00545000 | 2024-05-30 3:30PM EDT | 545.00 | 24.43 | 25.25 | 26.02 | +1.39 | +6.03% | 10 | 944 | 8.73% |
| SPY241018P00550000 | 2024-05-29 3:19PM EDT | 550.00 | 25.83 | 29.00 | 29.83 | 0.00 | - | 27 | 65 | 8.44% |
| SPY241018P00555000 | 2024-05-29 9:30AM EDT | 555.00 | 30.07 | 33.15 | 34.04 | 0.00 | - | 5 | 8 | 8.30% |
| SPY241018P00560000 | 2024-05-30 1:41PM EDT | 560.00 | 34.99 | 37.67 | 38.63 | +4.11 | +13.31% | 25 | 14 | 8.47% |
| SPY241018P00565000 | 2024-05-29 9:44AM EDT | 565.00 | 39.45 | 42.65 | 43.63 | 0.00 | - | 18 | 0 | 9.25% |
| SPY241018P00570000 | 2024-05-29 10:23AM EDT | 570.00 | 45.30 | 47.65 | 48.63 | +1.30 | +2.95% | 10 | 0 | 10.01% |
| SPY241018P00575000 | 2024-05-17 11:12AM EDT | 575.00 | 46.26 | 52.65 | 53.63 | 0.00 | - | 20 | 0 | 10.76% |
| SPY241018P00585000 | 2024-05-10 9:33AM EDT | 585.00 | 63.12 | 62.64 | 63.64 | 0.00 | - | 1 | 0 | 12.21% |
| SPY241018P00650000 | 2024-05-14 10:59AM EDT | 650.00 | 128.39 | 127.59 | 128.69 | 0.00 | - | - | 0 | 20.52% |
