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11月8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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY241108C00400000 | 2024-10-04 1:52PM EDT | 400.00 | 173.23 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| SPY241108C00425000 | 2024-10-14 10:32AM EDT | 425.00 | 160.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY241108C00445000 | 2024-10-03 10:20AM EDT | 445.00 | 126.59 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SPY241108C00450000 | 2024-10-15 3:15PM EDT | 450.00 | 131.10 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| SPY241108C00460000 | 2024-10-14 10:36AM EDT | 460.00 | 125.79 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY241108C00465000 | 2024-10-16 2:14PM EDT | 465.00 | 118.94 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| SPY241108C00480000 | 2024-10-16 2:33PM EDT | 480.00 | 104.82 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPY241108C00485000 | 2024-10-10 10:25AM EDT | 485.00 | 95.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY241108C00490000 | 2024-10-10 11:27AM EDT | 490.00 | 89.28 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SPY241108C00495000 | 2024-10-15 12:23PM EDT | 495.00 | 89.53 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| SPY241108C00500000 | 2024-10-16 2:14PM EDT | 500.00 | 84.29 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPY241108C00505000 | 2024-10-15 11:42AM EDT | 505.00 | 79.77 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPY241108C00510000 | 2024-10-15 3:12PM EDT | 510.00 | 72.23 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 0.00% |
| SPY241108C00515000 | 2024-10-04 1:30PM EDT | 515.00 | 68.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPY241108C00520000 | 2024-10-16 3:20PM EDT | 520.00 | 65.19 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPY241108C00525000 | 2024-10-16 12:04PM EDT | 525.00 | 58.49 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY241108C00530000 | 2024-10-16 2:12PM EDT | 530.00 | 54.96 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPY241108C00535000 | 2024-10-16 3:35PM EDT | 535.00 | 50.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY241108C00540000 | 2024-10-17 3:52PM EDT | 540.00 | 45.46 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY241108C00545000 | 2024-10-15 10:30AM EDT | 545.00 | 42.10 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| SPY241108C00550000 | 2024-10-17 2:45PM EDT | 550.00 | 36.46 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| SPY241108C00555000 | 2024-10-17 3:48PM EDT | 555.00 | 31.65 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| SPY241108C00556000 | 2024-10-15 2:59PM EDT | 556.00 | 29.50 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| SPY241108C00557000 | 2024-10-17 4:05PM EDT | 557.00 | 29.87 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| SPY241108C00557500 | 2024-10-17 11:31AM EDT | 557.50 | 31.02 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| SPY241108C00558000 | 2024-10-17 2:48PM EDT | 558.00 | 29.49 | 0.00 | 0.00 | 0.00 | - | 116 | 0 | 0.00% |
| SPY241108C00559000 | 2024-10-17 12:20PM EDT | 559.00 | 29.86 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY241108C00560000 | 2024-10-17 3:47PM EDT | 560.00 | 27.10 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 0.00% |
| SPY241108C00561000 | 2024-10-17 10:07AM EDT | 561.00 | 27.02 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| SPY241108C00562000 | 2024-10-15 10:04AM EDT | 562.00 | 27.89 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPY241108C00562500 | 2024-10-17 9:59AM EDT | 562.50 | 26.52 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY241108C00563000 | 2024-10-16 10:39AM EDT | 563.00 | 23.43 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY241108C00564000 | 2024-10-16 1:02PM EDT | 564.00 | 23.38 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| SPY241108C00565000 | 2024-10-17 10:27AM EDT | 565.00 | 24.18 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY241108C00566000 | 2024-10-17 2:28PM EDT | 566.00 | 22.45 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| SPY241108C00567000 | 2024-10-17 9:47AM EDT | 567.00 | 23.03 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPY241108C00567500 | 2024-10-17 2:13PM EDT | 567.50 | 21.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY241108C00568000 | 2024-10-17 2:05PM EDT | 568.00 | 21.26 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY241108C00569000 | 2024-10-17 11:00AM EDT | 569.00 | 20.39 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY241108C00570000 | 2024-10-17 2:32PM EDT | 570.00 | 19.08 | 0.00 | 0.00 | 0.00 | - | 61 | 0 | 0.00% |
| SPY241108C00571000 | 2024-10-17 3:32PM EDT | 571.00 | 18.08 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| SPY241108C00572000 | 2024-10-17 2:11PM EDT | 572.00 | 17.66 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY241108C00572500 | 2024-10-17 3:42PM EDT | 572.50 | 16.83 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY241108C00573000 | 2024-10-17 2:24PM EDT | 573.00 | 16.71 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| SPY241108C00574000 | 2024-10-17 10:53AM EDT | 574.00 | 16.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY241108C00575000 | 2024-10-17 3:55PM EDT | 575.00 | 14.86 | 0.00 | 0.00 | 0.00 | - | 177 | 0 | 0.00% |
| SPY241108C00576000 | 2024-10-17 3:37PM EDT | 576.00 | 14.37 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| SPY241108C00577000 | 2024-10-17 3:29PM EDT | 577.00 | 13.74 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 0.00% |
| SPY241108C00577500 | 2024-10-17 9:34AM EDT | 577.50 | 15.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY241108C00578000 | 2024-10-17 2:27PM EDT | 578.00 | 13.32 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| SPY241108C00579000 | 2024-10-17 3:43PM EDT | 579.00 | 12.13 | 0.00 | 0.00 | 0.00 | - | 47 | 0 | 0.00% |
| SPY241108C00580000 | 2024-10-17 4:00PM EDT | 580.00 | 11.34 | 0.00 | 0.00 | 0.00 | - | 264 | 0 | 0.00% |
| SPY241108C00581000 | 2024-10-17 2:34PM EDT | 581.00 | 11.11 | 0.00 | 0.00 | 0.00 | - | 53 | 0 | 0.00% |
| SPY241108C00582000 | 2024-10-17 4:05PM EDT | 582.00 | 10.18 | 0.00 | 0.00 | 0.00 | - | 185 | 0 | 0.00% |
| SPY241108C00582500 | 2024-10-17 4:14PM EDT | 582.50 | 9.97 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 0.05% |
| SPY241108C00583000 | 2024-10-17 4:14PM EDT | 583.00 | 9.55 | 0.00 | 0.00 | 0.00 | - | 174 | 0 | 0.10% |
| SPY241108C00584000 | 2024-10-17 4:03PM EDT | 584.00 | 8.94 | 0.00 | 0.00 | 0.00 | - | 481 | 0 | 0.39% |
| SPY241108C00585000 | 2024-10-17 4:00PM EDT | 585.00 | 8.28 | 0.00 | 0.00 | 0.00 | - | 839 | 0 | 0.39% |
| SPY241108C00586000 | 2024-10-17 4:03PM EDT | 586.00 | 7.76 | 0.00 | 0.00 | 0.00 | - | 485 | 0 | 0.78% |
| SPY241108C00587000 | 2024-10-17 3:54PM EDT | 587.00 | 7.30 | 0.00 | 0.00 | 0.00 | - | 347 | 0 | 0.78% |
| SPY241108C00588000 | 2024-10-17 4:03PM EDT | 588.00 | 6.72 | 0.00 | 0.00 | 0.00 | - | 277 | 0 | 0.78% |
| SPY241108C00589000 | 2024-10-17 4:05PM EDT | 589.00 | 6.30 | 0.00 | 0.00 | 0.00 | - | 43 | 0 | 0.78% |
| SPY241108C00590000 | 2024-10-17 4:12PM EDT | 590.00 | 5.93 | 0.00 | 0.00 | 0.00 | - | 154 | 0 | 1.56% |
| SPY241108C00591000 | 2024-10-17 3:54PM EDT | 591.00 | 5.34 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 1.56% |
| SPY241108C00592000 | 2024-10-17 3:59PM EDT | 592.00 | 4.89 | 0.00 | 0.00 | 0.00 | - | 84 | 0 | 1.56% |
| SPY241108C00593000 | 2024-10-17 4:06PM EDT | 593.00 | 4.54 | 0.00 | 0.00 | 0.00 | - | 87 | 0 | 1.56% |
| SPY241108C00594000 | 2024-10-17 3:58PM EDT | 594.00 | 4.08 | 0.00 | 0.00 | 0.00 | - | 164 | 0 | 1.56% |
| SPY241108C00595000 | 2024-10-17 4:11PM EDT | 595.00 | 3.81 | 0.00 | 0.00 | 0.00 | - | 683 | 0 | 1.56% |
| SPY241108C00596000 | 2024-10-17 4:06PM EDT | 596.00 | 3.41 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 1.56% |
| SPY241108C00597000 | 2024-10-17 4:06PM EDT | 597.00 | 3.10 | 0.00 | 0.00 | 0.00 | - | 86 | 0 | 3.13% |
| SPY241108C00598000 | 2024-10-17 3:40PM EDT | 598.00 | 2.84 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 3.13% |
| SPY241108C00599000 | 2024-10-17 4:14PM EDT | 599.00 | 2.49 | 0.00 | 0.00 | 0.00 | - | 53 | 0 | 3.13% |
| SPY241108C00600000 | 2024-10-17 4:09PM EDT | 600.00 | 2.31 | 0.00 | 0.00 | 0.00 | - | 286 | 0 | 3.13% |
| SPY241108C00601000 | 2024-10-17 3:59PM EDT | 601.00 | 2.05 | 0.00 | 0.00 | 0.00 | - | 235 | 0 | 3.13% |
| SPY241108C00602000 | 2024-10-17 4:06PM EDT | 602.00 | 1.82 | 0.00 | 0.00 | 0.00 | - | 340 | 0 | 3.13% |
| SPY241108C00603000 | 2024-10-17 3:56PM EDT | 603.00 | 1.61 | 0.00 | 0.00 | 0.00 | - | 343 | 0 | 3.13% |
| SPY241108C00604000 | 2024-10-17 3:35PM EDT | 604.00 | 1.53 | 0.00 | 0.00 | 0.00 | - | 284 | 0 | 3.13% |
| SPY241108C00605000 | 2024-10-17 4:09PM EDT | 605.00 | 1.31 | 0.00 | 0.00 | 0.00 | - | 277 | 0 | 3.13% |
| SPY241108C00610000 | 2024-10-17 4:14PM EDT | 610.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 521 | 0 | 3.13% |
| SPY241108C00615000 | 2024-10-17 4:05PM EDT | 615.00 | 0.37 | 0.00 | 0.00 | 0.00 | - | 518 | 0 | 6.25% |
| SPY241108C00620000 | 2024-10-17 3:50PM EDT | 620.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 54 | 0 | 6.25% |
| SPY241108C00625000 | 2024-10-17 4:12PM EDT | 625.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 6.25% |
| SPY241108C00630000 | 2024-10-17 3:42PM EDT | 630.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 120 | 0 | 6.25% |
| SPY241108C00635000 | 2024-10-17 3:44PM EDT | 635.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 6.25% |
| SPY241108C00640000 | 2024-10-17 9:58AM EDT | 640.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| SPY241108C00645000 | 2024-10-17 11:34AM EDT | 645.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 6.25% |
| SPY241108C00650000 | 2024-10-17 11:34AM EDT | 650.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 12.50% |
| SPY241108C00655000 | 2024-10-16 3:23PM EDT | 655.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 12.50% |
| SPY241108C00660000 | 2024-10-17 12:26PM EDT | 660.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 101 | 0 | 12.50% |
認沽盤範圍2024年11月8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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY241108P00325000 | 2024-10-17 10:25AM EDT | 325.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 61 | 0 | 50.00% |
| SPY241108P00330000 | 2024-10-17 9:32AM EDT | 330.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| SPY241108P00335000 | 2024-10-17 9:39AM EDT | 335.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| SPY241108P00340000 | 2024-10-17 2:30PM EDT | 340.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| SPY241108P00345000 | 2024-10-15 3:01PM EDT | 345.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 37 | 0 | 50.00% |
| SPY241108P00350000 | 2024-10-16 9:38AM EDT | 350.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| SPY241108P00355000 | 2024-10-16 9:38AM EDT | 355.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| SPY241108P00360000 | 2024-10-16 3:15PM EDT | 360.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 50.00% |
| SPY241108P00365000 | 2024-10-16 9:38AM EDT | 365.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| SPY241108P00370000 | 2024-10-17 3:55PM EDT | 370.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 72 | 0 | 25.00% |
| SPY241108P00375000 | 2024-10-17 3:55PM EDT | 375.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 101 | 0 | 25.00% |
| SPY241108P00380000 | 2024-10-17 3:54PM EDT | 380.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 25.00% |
| SPY241108P00385000 | 2024-10-17 9:38AM EDT | 385.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| SPY241108P00390000 | 2024-10-17 3:55PM EDT | 390.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 25.00% |
| SPY241108P00395000 | 2024-10-15 11:47AM EDT | 395.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| SPY241108P00400000 | 2024-10-17 1:13PM EDT | 400.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| SPY241108P00405000 | 2024-10-15 2:33PM EDT | 405.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| SPY241108P00410000 | 2024-10-17 2:07PM EDT | 410.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| SPY241108P00415000 | 2024-10-17 12:07PM EDT | 415.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 75 | 0 | 25.00% |
| SPY241108P00420000 | 2024-10-17 12:50PM EDT | 420.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 96 | 0 | 25.00% |
| SPY241108P00425000 | 2024-10-16 2:59PM EDT | 425.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 104 | 0 | 25.00% |
| SPY241108P00430000 | 2024-10-17 3:55PM EDT | 430.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 429 | 0 | 25.00% |
| SPY241108P00435000 | 2024-10-17 3:50PM EDT | 435.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 367 | 0 | 25.00% |
| SPY241108P00440000 | 2024-10-16 2:13PM EDT | 440.00 | 0.29 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| SPY241108P00445000 | 2024-10-17 10:16AM EDT | 445.00 | 0.26 | 0.00 | 0.00 | 0.00 | - | 209 | 0 | 25.00% |
| SPY241108P00450000 | 2024-10-17 9:30AM EDT | 450.00 | 0.27 | 0.00 | 0.00 | 0.00 | - | 205 | 0 | 25.00% |
| SPY241108P00455000 | 2024-10-17 2:07PM EDT | 455.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| SPY241108P00460000 | 2024-10-17 2:05PM EDT | 460.00 | 0.31 | 0.00 | 0.00 | 0.00 | - | 170 | 0 | 25.00% |
| SPY241108P00465000 | 2024-10-17 1:58PM EDT | 465.00 | 0.33 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 25.00% |
| SPY241108P00470000 | 2024-10-17 12:38PM EDT | 470.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 12.50% |
| SPY241108P00475000 | 2024-10-17 12:38PM EDT | 475.00 | 0.36 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 12.50% |
| SPY241108P00480000 | 2024-10-17 3:00PM EDT | 480.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 12.50% |
| SPY241108P00485000 | 2024-10-17 2:31PM EDT | 485.00 | 0.42 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 12.50% |
| SPY241108P00490000 | 2024-10-17 1:06PM EDT | 490.00 | 0.44 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 12.50% |
| SPY241108P00495000 | 2024-10-17 12:31PM EDT | 495.00 | 0.46 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 12.50% |
| SPY241108P00500000 | 2024-10-17 3:59PM EDT | 500.00 | 0.53 | 0.00 | 0.00 | 0.00 | - | 173 | 0 | 12.50% |
| SPY241108P00505000 | 2024-10-17 12:16PM EDT | 505.00 | 0.53 | 0.00 | 0.00 | 0.00 | - | 51 | 0 | 12.50% |
| SPY241108P00510000 | 2024-10-17 2:10PM EDT | 510.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 12.50% |
| SPY241108P00515000 | 2024-10-17 1:06PM EDT | 515.00 | 0.63 | 0.00 | 0.00 | 0.00 | - | 58 | 0 | 12.50% |
| SPY241108P00520000 | 2024-10-17 4:06PM EDT | 520.00 | 0.71 | 0.00 | 0.00 | 0.00 | - | 237 | 0 | 12.50% |
| SPY241108P00525000 | 2024-10-17 3:18PM EDT | 525.00 | 0.77 | 0.00 | 0.00 | 0.00 | - | 144 | 0 | 6.25% |
| SPY241108P00530000 | 2024-10-17 3:49PM EDT | 530.00 | 0.89 | 0.00 | 0.00 | 0.00 | - | 186 | 0 | 6.25% |
| SPY241108P00535000 | 2024-10-17 3:48PM EDT | 535.00 | 1.04 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 6.25% |
| SPY241108P00540000 | 2024-10-17 4:12PM EDT | 540.00 | 1.21 | 0.00 | 0.00 | 0.00 | - | 337 | 0 | 6.25% |
| SPY241108P00545000 | 2024-10-17 4:07PM EDT | 545.00 | 1.45 | 0.00 | 0.00 | 0.00 | - | 319 | 0 | 6.25% |
| SPY241108P00550000 | 2024-10-17 4:09PM EDT | 550.00 | 1.73 | 0.00 | 0.00 | 0.00 | - | 1,066 | 0 | 6.25% |
| SPY241108P00555000 | 2024-10-17 4:09PM EDT | 555.00 | 2.12 | 0.00 | 0.00 | 0.00 | - | 523 | 0 | 3.13% |
| SPY241108P00556000 | 2024-10-17 2:21PM EDT | 556.00 | 2.37 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 3.13% |
| SPY241108P00557000 | 2024-10-17 4:08PM EDT | 557.00 | 2.29 | 0.00 | 0.00 | 0.00 | - | 45 | 0 | 3.13% |
| SPY241108P00557500 | 2024-10-17 3:43PM EDT | 557.50 | 2.46 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 3.13% |
| SPY241108P00558000 | 2024-10-17 3:46PM EDT | 558.00 | 2.47 | 0.00 | 0.00 | 0.00 | - | 94 | 0 | 3.13% |
| SPY241108P00559000 | 2024-10-17 4:12PM EDT | 559.00 | 2.52 | 0.00 | 0.00 | 0.00 | - | 64 | 0 | 3.13% |
| SPY241108P00560000 | 2024-10-17 4:13PM EDT | 560.00 | 2.64 | 0.00 | 0.00 | 0.00 | - | 679 | 0 | 3.13% |
| SPY241108P00561000 | 2024-10-17 2:07PM EDT | 561.00 | 2.86 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 3.13% |
| SPY241108P00562000 | 2024-10-17 3:56PM EDT | 562.00 | 3.01 | 0.00 | 0.00 | 0.00 | - | 85 | 0 | 3.13% |
| SPY241108P00562500 | 2024-10-17 3:35PM EDT | 562.50 | 3.03 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 3.13% |
| SPY241108P00563000 | 2024-10-17 3:29PM EDT | 563.00 | 3.09 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 3.13% |
| SPY241108P00564000 | 2024-10-17 3:17PM EDT | 564.00 | 3.17 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 3.13% |
| SPY241108P00565000 | 2024-10-17 4:11PM EDT | 565.00 | 3.32 | 0.00 | 0.00 | 0.00 | - | 803 | 0 | 3.13% |
| SPY241108P00566000 | 2024-10-17 3:33PM EDT | 566.00 | 3.59 | 0.00 | 0.00 | 0.00 | - | 39 | 0 | 3.13% |
| SPY241108P00567000 | 2024-10-17 3:20PM EDT | 567.00 | 3.70 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 3.13% |
| SPY241108P00567500 | 2024-10-17 3:45PM EDT | 567.50 | 3.80 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| SPY241108P00568000 | 2024-10-17 3:10PM EDT | 568.00 | 3.87 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 3.13% |
| SPY241108P00569000 | 2024-10-17 3:50PM EDT | 569.00 | 4.15 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 1.56% |
| SPY241108P00570000 | 2024-10-17 4:07PM EDT | 570.00 | 4.22 | 0.00 | 0.00 | 0.00 | - | 6,198 | 0 | 1.56% |
| SPY241108P00571000 | 2024-10-17 4:11PM EDT | 571.00 | 4.36 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 1.56% |
| SPY241108P00572000 | 2024-10-17 3:52PM EDT | 572.00 | 4.81 | 0.00 | 0.00 | 0.00 | - | 257 | 0 | 1.56% |
| SPY241108P00572500 | 2024-10-17 2:21PM EDT | 572.50 | 5.04 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 1.56% |
| SPY241108P00573000 | 2024-10-17 3:51PM EDT | 573.00 | 5.03 | 0.00 | 0.00 | 0.00 | - | 73 | 0 | 1.56% |
| SPY241108P00574000 | 2024-10-17 4:06PM EDT | 574.00 | 5.16 | 0.00 | 0.00 | 0.00 | - | 197 | 0 | 1.56% |
| SPY241108P00575000 | 2024-10-17 4:14PM EDT | 575.00 | 5.42 | 0.00 | 0.00 | 0.00 | - | 332 | 0 | 1.56% |
| SPY241108P00576000 | 2024-10-17 3:59PM EDT | 576.00 | 5.69 | 0.00 | 0.00 | 0.00 | - | 393 | 0 | 0.78% |
| SPY241108P00577000 | 2024-10-17 3:43PM EDT | 577.00 | 6.11 | 0.00 | 0.00 | 0.00 | - | 125 | 0 | 0.78% |
| SPY241108P00577500 | 2024-10-17 2:29PM EDT | 577.50 | 6.34 | 0.00 | 0.00 | 0.00 | - | 62 | 0 | 0.78% |
| SPY241108P00578000 | 2024-10-17 4:05PM EDT | 578.00 | 6.29 | 0.00 | 0.00 | 0.00 | - | 225 | 0 | 0.78% |
| SPY241108P00579000 | 2024-10-17 3:56PM EDT | 579.00 | 6.76 | 0.00 | 0.00 | 0.00 | - | 114 | 0 | 0.78% |
| SPY241108P00580000 | 2024-10-17 4:13PM EDT | 580.00 | 6.87 | 0.00 | 0.00 | 0.00 | - | 694 | 0 | 0.39% |
| SPY241108P00581000 | 2024-10-17 2:22PM EDT | 581.00 | 7.55 | 0.00 | 0.00 | 0.00 | - | 105 | 0 | 0.20% |
| SPY241108P00582000 | 2024-10-17 3:58PM EDT | 582.00 | 7.74 | 0.00 | 0.00 | 0.00 | - | 300 | 0 | 0.10% |
| SPY241108P00582500 | 2024-10-17 3:35PM EDT | 582.50 | 7.91 | 0.00 | 0.00 | 0.00 | - | 105 | 0 | 0.00% |
| SPY241108P00583000 | 2024-10-17 3:59PM EDT | 583.00 | 8.10 | 0.00 | 0.00 | 0.00 | - | 181 | 0 | 0.00% |
| SPY241108P00584000 | 2024-10-17 4:14PM EDT | 584.00 | 8.54 | 0.00 | 0.00 | 0.00 | - | 267 | 0 | 0.00% |
| SPY241108P00585000 | 2024-10-17 4:13PM EDT | 585.00 | 8.80 | 0.00 | 0.00 | 0.00 | - | 246 | 0 | 0.00% |
| SPY241108P00586000 | 2024-10-17 2:02PM EDT | 586.00 | 8.75 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 0.00% |
| SPY241108P00587000 | 2024-10-17 4:14PM EDT | 587.00 | 9.78 | 0.00 | 0.00 | 0.00 | - | 63 | 0 | 0.00% |
| SPY241108P00588000 | 2024-10-17 3:14PM EDT | 588.00 | 10.06 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| SPY241108P00589000 | 2024-10-14 3:43PM EDT | 589.00 | 10.47 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| SPY241108P00590000 | 2024-10-17 3:06PM EDT | 590.00 | 11.37 | 0.00 | 0.00 | 0.00 | - | 198 | 0 | 0.00% |
| SPY241108P00591000 | 2024-10-17 1:57PM EDT | 591.00 | 11.19 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 0.00% |
| SPY241108P00592000 | 2024-10-16 3:13PM EDT | 592.00 | 12.92 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPY241108P00593000 | 2024-10-11 11:10AM EDT | 593.00 | 16.21 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY241108P00594000 | 2024-10-15 9:32AM EDT | 594.00 | 13.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY241108P00595000 | 2024-10-16 10:46AM EDT | 595.00 | 17.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY241108P00597000 | 2024-10-16 2:16PM EDT | 597.00 | 16.68 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPY241108P00598000 | 2024-10-16 10:31AM EDT | 598.00 | 18.28 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPY241108P00599000 | 2024-10-16 2:16PM EDT | 599.00 | 18.17 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| SPY241108P00600000 | 2024-10-17 3:32PM EDT | 600.00 | 18.05 | 0.00 | 0.00 | 0.00 | - | 41 | 0 | 0.00% |
| SPY241108P00601000 | 2024-10-17 9:30AM EDT | 601.00 | 16.58 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SPY241108P00610000 | 2024-10-17 12:29PM EDT | 610.00 | 25.79 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPY241108P00615000 | 2024-10-16 3:14PM EDT | 615.00 | 32.56 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPY241108P00620000 | 2024-10-15 1:55PM EDT | 620.00 | 38.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY241108P00625000 | 2024-10-04 11:29AM EDT | 625.00 | 56.19 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 0.00% |
| SPY241108P00630000 | 2024-10-04 11:29AM EDT | 630.00 | 61.08 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| SPY241108P00635000 | 2024-10-04 11:29AM EDT | 635.00 | 66.07 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 0.00% |
| SPY241108P00645000 | 2024-10-10 11:04AM EDT | 645.00 | 69.66 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPY241108P00650000 | 2024-10-11 4:03PM EDT | 650.00 | 71.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SPY241108P00655000 | 2024-10-03 1:07PM EDT | 655.00 | 88.98 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SPY241108P00660000 | 2024-10-15 9:50AM EDT | 660.00 | 75.33 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
