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29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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY241129C00340000 | 2024-06-24 11:07AM EDT | 340.00 | 214.09 | 211.84 | 213.61 | 0.00 | - | 6 | 38 | 57.06% |
| SPY241129C00345000 | 2024-06-18 9:55AM EDT | 345.00 | 209.63 | 207.01 | 208.76 | 0.00 | - | - | 86 | 55.96% |
| SPY241129C00350000 | 2024-06-21 9:36AM EDT | 350.00 | 203.24 | 202.18 | 203.92 | 0.00 | - | 2 | 39 | 54.88% |
| SPY241129C00355000 | 2024-06-17 4:06PM EDT | 355.00 | 198.91 | 197.35 | 199.07 | 0.00 | - | - | 37 | 53.79% |
| SPY241129C00360000 | 2024-06-18 9:40AM EDT | 360.00 | 195.26 | 192.52 | 194.23 | 0.00 | - | 126 | 48 | 52.72% |
| SPY241129C00365000 | 2024-06-18 12:08PM EDT | 365.00 | 190.41 | 187.70 | 189.38 | 0.00 | - | - | 20 | 51.65% |
| SPY241129C00370000 | 2024-06-18 1:37PM EDT | 370.00 | 185.78 | 182.88 | 184.55 | 0.00 | - | 4 | 152 | 50.59% |
| SPY241129C00375000 | 2024-06-17 3:17PM EDT | 375.00 | 180.97 | 178.06 | 179.71 | 0.00 | - | - | 9 | 50.88% |
| SPY241129C00380000 | 2024-06-17 3:34PM EDT | 380.00 | 176.17 | 173.24 | 174.88 | 0.00 | - | 92 | 49 | 49.78% |
| SPY241129C00385000 | 2024-06-18 1:37PM EDT | 385.00 | 171.37 | 168.43 | 170.05 | 0.00 | - | - | 68 | 48.69% |
| SPY241129C00400000 | 2024-05-22 11:51AM EDT | 400.00 | 140.95 | 154.51 | 156.04 | 0.00 | - | - | 1 | 46.11% |
| SPY241129C00410000 | 2024-06-24 12:34PM EDT | 410.00 | 146.55 | 144.44 | 145.98 | 0.00 | - | 2 | 11 | 43.37% |
| SPY241129C00415000 | 2024-06-18 3:58PM EDT | 415.00 | 142.73 | 139.66 | 141.19 | 0.00 | - | - | 0 | 42.33% |
| SPY241129C00420000 | 2024-05-24 9:47AM EDT | 420.00 | 119.39 | 135.40 | 136.86 | 0.00 | - | 1 | 1 | 41.88% |
| SPY241129C00430000 | 2024-05-31 3:50PM EDT | 430.00 | 106.41 | 125.37 | 126.85 | 0.00 | - | 4 | 9 | 39.24% |
| SPY241129C00435000 | 2024-06-18 10:16AM EDT | 435.00 | 123.27 | 120.63 | 122.08 | 0.00 | - | 7 | 8 | 38.21% |
| SPY241129C00440000 | 2024-06-18 10:24AM EDT | 440.00 | 118.10 | 115.90 | 117.34 | 0.00 | - | 16 | 12 | 37.22% |
| SPY241129C00445000 | 2024-06-21 1:44PM EDT | 445.00 | 111.27 | 111.18 | 112.60 | 0.00 | - | 1 | 2 | 36.21% |
| SPY241129C00450000 | 2024-06-17 3:20PM EDT | 450.00 | 109.43 | 106.48 | 107.88 | 0.00 | - | 1 | 27 | 35.22% |
| SPY241129C00455000 | 2024-06-06 3:48PM EDT | 455.00 | 92.05 | 101.79 | 103.18 | 0.00 | - | 1 | 14 | 34.24% |
| SPY241129C00460000 | 2024-05-20 2:07PM EDT | 460.00 | 84.38 | 98.42 | 102.00 | 0.00 | - | 1 | 7 | 36.80% |
| SPY241129C00462000 | 2024-06-10 12:59PM EDT | 462.00 | 85.81 | 95.27 | 96.63 | 0.00 | - | - | 1 | 32.88% |
| SPY241129C00464000 | 2024-06-20 12:30PM EDT | 464.00 | 94.73 | 93.42 | 94.77 | 0.00 | - | - | 1 | 32.50% |
| SPY241129C00467000 | 2024-06-17 9:31AM EDT | 467.00 | 87.59 | 90.64 | 91.98 | 0.00 | - | 4 | 42 | 31.92% |
| SPY241129C00468000 | 2024-05-10 9:32AM EDT | 468.00 | 70.70 | 78.63 | 79.72 | 0.00 | - | - | 1 | 18.15% |
| SPY241129C00470000 | 2024-06-20 12:52PM EDT | 470.00 | 89.88 | 87.88 | 89.20 | 0.00 | - | 6 | 6 | 31.35% |
| SPY241129C00472000 | 2024-06-20 11:22AM EDT | 472.00 | 89.52 | 86.04 | 87.36 | 0.00 | - | 2 | 3 | 30.97% |
| SPY241129C00475000 | 2024-05-16 10:08AM EDT | 475.00 | 71.00 | 80.09 | 81.49 | 0.00 | - | 9 | 10 | 27.35% |
| SPY241129C00476000 | 2024-06-20 12:24PM EDT | 476.00 | 84.50 | 82.38 | 83.68 | 0.00 | - | - | 2 | 30.22% |
| SPY241129C00478000 | 2024-06-24 11:07AM EDT | 478.00 | 82.57 | 80.56 | 81.85 | 0.00 | - | 2 | 1 | 29.84% |
| SPY241129C00479000 | 2024-05-20 9:47AM EDT | 479.00 | 67.69 | 80.85 | 84.42 | 0.00 | - | - | 1 | 32.85% |
| SPY241129C00480000 | 2024-06-18 1:38PM EDT | 480.00 | 81.50 | 78.75 | 80.03 | 0.00 | - | 1 | 9 | 29.48% |
| SPY241129C00481000 | 2024-05-16 10:00AM EDT | 481.00 | 66.02 | 74.68 | 76.04 | 0.00 | - | 3 | 3 | 26.37% |
| SPY241129C00483000 | 2024-05-24 10:40AM EDT | 483.00 | 62.10 | 76.61 | 77.84 | 0.00 | - | 2 | 1 | 29.41% |
| SPY241129C00485000 | 2024-06-20 1:33PM EDT | 485.00 | 74.48 | 74.24 | 75.49 | 0.00 | - | 1 | 23 | 28.55% |
| SPY241129C00487000 | 2024-05-16 10:17AM EDT | 487.00 | 61.05 | 69.33 | 70.66 | 0.00 | - | - | 2 | 25.42% |
| SPY241129C00490000 | 2024-06-21 10:38AM EDT | 490.00 | 70.46 | 69.77 | 71.00 | 0.00 | - | 2 | 22 | 27.65% |
| SPY241129C00491000 | 2024-06-20 2:50PM EDT | 491.00 | 70.81 | 68.88 | 70.11 | 0.00 | - | 2 | 2 | 27.47% |
| SPY241129C00495000 | 2024-06-14 3:58PM EDT | 495.00 | 62.64 | 65.36 | 66.56 | 0.00 | - | 4 | 5 | 26.76% |
| SPY241129C00496000 | 2024-06-07 11:59AM EDT | 496.00 | 56.06 | 64.48 | 65.67 | 0.00 | - | 3 | 23 | 26.57% |
| SPY241129C00498000 | 2024-06-24 10:33AM EDT | 498.00 | 64.13 | 62.73 | 63.92 | 0.00 | - | 1 | 0 | 26.23% |
| SPY241129C00500000 | 2024-06-24 11:18AM EDT | 500.00 | 62.53 | 61.00 | 62.17 | 0.00 | - | 1 | 710 | 25.88% |
| SPY241129C00501000 | 2024-06-18 3:58PM EDT | 501.00 | 62.84 | 60.13 | 61.30 | 0.00 | - | 4 | 20 | 25.70% |
| SPY241129C00502000 | 2024-06-14 2:35PM EDT | 502.00 | 56.21 | 59.27 | 60.43 | 0.00 | - | 1 | 4 | 25.53% |
| SPY241129C00503000 | 2024-05-15 10:53AM EDT | 503.00 | 45.41 | 55.45 | 56.64 | 0.00 | - | - | 1 | 22.92% |
| SPY241129C00505000 | 2024-05-31 11:32AM EDT | 505.00 | 37.33 | 56.70 | 57.84 | 0.00 | - | 1 | 3 | 25.01% |
| SPY241129C00506000 | 2024-05-28 3:53PM EDT | 506.00 | 43.88 | 55.85 | 56.98 | 0.00 | - | 2 | 1 | 24.84% |
| SPY241129C00508000 | 2024-06-07 12:41PM EDT | 508.00 | 46.27 | 54.15 | 55.27 | 0.00 | - | 3 | 4 | 24.49% |
| SPY241129C00510000 | 2024-06-17 2:23PM EDT | 510.00 | 54.64 | 52.47 | 53.58 | 0.00 | - | 2 | 784 | 24.16% |
| SPY241129C00511000 | 2024-05-17 9:47AM EDT | 511.00 | 40.30 | 48.77 | 49.89 | 0.00 | - | 2 | 0 | 21.72% |
| SPY241129C00512000 | 2024-06-12 10:20AM EDT | 512.00 | 49.20 | 50.80 | 51.89 | 0.00 | - | 1 | 2 | 23.82% |
| SPY241129C00513000 | 2024-06-03 12:23PM EDT | 513.00 | 34.07 | 49.97 | 51.06 | 0.00 | - | 7 | 7 | 23.66% |
| SPY241129C00514000 | 2024-05-10 12:22PM EDT | 514.00 | 32.88 | 39.52 | 40.36 | 0.00 | - | 3 | 0 | 15.54% |
| SPY241129C00515000 | 2024-06-12 10:44AM EDT | 515.00 | 46.64 | 48.32 | 49.39 | 0.00 | - | 3 | 56 | 23.32% |
| SPY241129C00516000 | 2024-06-03 12:24PM EDT | 516.00 | 32.08 | 47.50 | 48.57 | 0.00 | - | 3 | 339 | 23.16% |
| SPY241129C00517000 | 2024-06-24 11:22AM EDT | 517.00 | 49.10 | 46.69 | 47.74 | 0.00 | - | 1 | 12 | 22.99% |
| SPY241129C00518000 | 2024-06-13 1:18PM EDT | 518.00 | 42.56 | 45.88 | 46.92 | 0.00 | - | 14 | 96 | 22.83% |
| SPY241129C00519000 | 2024-06-10 9:47AM EDT | 519.00 | 35.13 | 45.07 | 46.11 | 0.00 | - | 1 | 2 | 22.67% |
| SPY241129C00520000 | 2024-06-25 2:44PM EDT | 520.00 | 44.68 | 44.26 | 45.30 | 0.00 | - | 4 | 73 | 22.51% |
| SPY241129C00521000 | 2024-06-12 11:47AM EDT | 521.00 | 41.30 | 43.47 | 44.49 | 0.00 | - | 3 | 14 | 22.34% |
| SPY241129C00522000 | 2024-06-17 3:11PM EDT | 522.00 | 44.84 | 42.67 | 43.68 | 0.00 | - | 2 | 17 | 22.18% |
| SPY241129C00523000 | 2024-06-25 10:59AM EDT | 523.00 | 41.69 | 41.88 | 42.88 | 0.00 | - | 2 | 104 | 22.02% |
| SPY241129C00524000 | 2024-06-05 3:38PM EDT | 524.00 | 33.18 | 41.09 | 42.09 | 0.00 | - | 1 | 6 | 21.86% |
| SPY241129C00525000 | 2024-06-25 12:58PM EDT | 525.00 | 39.39 | 40.30 | 41.29 | 0.00 | - | 4 | 37 | 21.70% |
| SPY241129C00526000 | 2024-06-24 3:21PM EDT | 526.00 | 39.76 | 39.52 | 40.51 | 0.00 | - | 1 | 5 | 21.54% |
| SPY241129C00527000 | 2024-06-25 11:07AM EDT | 527.00 | 38.72 | 38.75 | 39.72 | 0.00 | - | 1 | 40 | 21.38% |
| SPY241129C00528000 | 2024-06-21 9:57AM EDT | 528.00 | 38.65 | 37.98 | 38.94 | 0.00 | - | 1 | 20 | 21.22% |
| SPY241129C00529000 | 2024-06-25 10:58AM EDT | 529.00 | 37.03 | 37.21 | 38.17 | 0.00 | - | 2 | 84 | 21.07% |
| SPY241129C00530000 | 2024-06-25 1:04PM EDT | 530.00 | 35.56 | 36.45 | 37.40 | 0.00 | - | 402 | 216 | 20.91% |
| SPY241129C00531000 | 2024-06-25 10:56AM EDT | 531.00 | 35.43 | 35.70 | 36.64 | 0.00 | - | 2 | 63 | 20.76% |
| SPY241129C00532000 | 2024-06-25 10:57AM EDT | 532.00 | 34.79 | 34.94 | 35.88 | 0.00 | - | 2 | 29 | 20.60% |
| SPY241129C00533000 | 2024-06-24 2:05PM EDT | 533.00 | 34.33 | 34.20 | 35.12 | 0.00 | - | 11 | 3,168 | 20.45% |
| SPY241129C00534000 | 2024-06-25 10:31AM EDT | 534.00 | 33.48 | 33.47 | 34.36 | 0.00 | - | 2 | 8 | 20.28% |
| SPY241129C00535000 | 2024-06-25 3:24PM EDT | 535.00 | 33.17 | 32.74 | 33.57 | 0.00 | - | 7 | 208 | 20.10% |
| SPY241129C00536000 | 2024-06-24 2:05PM EDT | 536.00 | 32.11 | 32.01 | 32.85 | 0.00 | - | 12 | 123 | 19.96% |
| SPY241129C00540000 | 2024-06-25 12:50PM EDT | 540.00 | 28.55 | 29.45 | 29.54 | 0.00 | - | 1 | 450 | 19.07% |
| SPY241129C00545000 | 2024-06-25 9:49AM EDT | 545.00 | 25.64 | 26.00 | 26.09 | 0.00 | - | 5 | 782 | 18.36% |
| SPY241129C00550000 | 2024-06-25 3:24PM EDT | 550.00 | 22.85 | 22.73 | 22.82 | 0.00 | - | 1 | 4,596 | 17.68% |
| SPY241129C00555000 | 2024-06-25 11:06AM EDT | 555.00 | 19.39 | 19.67 | 19.75 | 0.00 | - | 2 | 650 | 17.03% |
| SPY241129C00560000 | 2024-06-25 2:10PM EDT | 560.00 | 16.80 | 16.84 | 16.92 | 0.00 | - | 3 | 1,199 | 16.43% |
| SPY241129C00565000 | 2024-06-24 2:44PM EDT | 565.00 | 14.29 | 14.24 | 14.32 | 0.00 | - | 7 | 1,307 | 15.85% |
| SPY241129C00570000 | 2024-06-25 10:01AM EDT | 570.00 | 11.68 | 11.91 | 11.99 | 0.00 | - | 170 | 3,328 | 15.33% |
| SPY241129C00575000 | 2024-06-25 11:27AM EDT | 575.00 | 9.76 | 9.85 | 9.92 | 0.00 | - | 365 | 4,521 | 14.86% |
| SPY241129C00580000 | 2024-06-25 3:58PM EDT | 580.00 | 8.15 | 8.05 | 8.13 | 0.00 | - | 4 | 2,270 | 14.44% |
| SPY241129C00585000 | 2024-06-24 1:09PM EDT | 585.00 | 6.80 | 6.52 | 6.59 | 0.00 | - | 61 | 694 | 14.07% |
| SPY241129C00590000 | 2024-06-21 9:45AM EDT | 590.00 | 5.60 | 5.23 | 5.30 | 0.00 | - | 85 | 1,608 | 13.76% |
| SPY241129C00595000 | 2024-06-25 11:10AM EDT | 595.00 | 4.12 | 4.16 | 4.22 | 0.00 | - | 148 | 1,013 | 13.48% |
| SPY241129C00600000 | 2024-06-25 11:44AM EDT | 600.00 | 3.33 | 3.28 | 3.34 | 0.00 | - | 118 | 2,011 | 13.25% |
| SPY241129C00605000 | 2024-06-24 9:30AM EDT | 605.00 | 2.82 | 2.57 | 2.62 | 0.00 | - | 2 | 1,575 | 13.04% |
| SPY241129C00610000 | 2024-06-17 3:57PM EDT | 610.00 | 2.31 | 2.00 | 2.04 | 0.00 | - | 6 | 1,241 | 12.87% |
| SPY241129C00615000 | 2024-06-24 10:07AM EDT | 615.00 | 1.91 | 1.55 | 1.59 | 0.00 | - | 2 | 18 | 12.75% |
| SPY241129C00620000 | 2024-06-24 2:17PM EDT | 620.00 | 1.26 | 1.20 | 1.23 | 0.00 | - | 6 | 318 | 12.64% |
| SPY241129C00625000 | 2024-06-25 10:43AM EDT | 625.00 | 0.96 | 0.93 | 0.96 | 0.00 | - | 1 | 99 | 12.57% |
| SPY241129C00630000 | 2024-06-25 11:31AM EDT | 630.00 | 0.75 | 0.73 | 0.76 | 0.00 | - | 3 | 18 | 12.57% |
| SPY241129C00635000 | 2024-06-25 2:34PM EDT | 635.00 | 0.60 | 0.57 | 0.60 | 0.00 | - | 1 | 52 | 12.57% |
| SPY241129C00640000 | 2024-06-17 2:15PM EDT | 640.00 | 0.60 | 0.46 | 0.48 | 0.00 | - | - | 4 | 12.62% |
| SPY241129C00645000 | 2024-06-25 9:41AM EDT | 645.00 | 0.40 | 0.37 | 0.39 | 0.00 | - | 1 | 77 | 12.70% |
認沽盤範圍2024年11月29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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY241129P00340000 | 2024-06-25 2:31PM EDT | 340.00 | 0.61 | 0.58 | 0.60 | 0.00 | - | 2 | 80 | 34.06% |
| SPY241129P00345000 | 2024-06-11 9:50AM EDT | 345.00 | 0.76 | 0.62 | 0.64 | 0.00 | - | 111 | 684 | 33.44% |
| SPY241129P00350000 | 2024-06-21 10:10AM EDT | 350.00 | 0.81 | 0.66 | 0.68 | 0.00 | - | 3 | 1,396 | 32.80% |
| SPY241129P00355000 | 2024-06-18 10:21AM EDT | 355.00 | 0.76 | 0.71 | 0.73 | 0.00 | - | 1 | 30 | 32.22% |
| SPY241129P00360000 | 2024-06-25 3:33PM EDT | 360.00 | 0.75 | 0.75 | 0.77 | 0.00 | - | 51 | 774 | 31.56% |
| SPY241129P00365000 | 2024-06-18 10:28AM EDT | 365.00 | 0.86 | 0.80 | 0.82 | 0.00 | - | 2 | 3 | 30.95% |
| SPY241129P00370000 | 2024-06-25 3:33PM EDT | 370.00 | 0.86 | 0.85 | 0.87 | 0.00 | - | 50 | 270 | 30.31% |
| SPY241129P00375000 | 2024-06-10 1:15PM EDT | 375.00 | 1.04 | 0.90 | 0.92 | 0.00 | - | 1 | 27 | 29.68% |
| SPY241129P00380000 | 2024-06-25 1:15PM EDT | 380.00 | 1.00 | 0.96 | 0.98 | 0.00 | - | 4 | 112 | 29.07% |
| SPY241129P00385000 | 2024-06-20 1:38PM EDT | 385.00 | 1.22 | 1.02 | 1.04 | 0.00 | - | 1 | 56 | 28.44% |
| SPY241129P00390000 | 2024-06-14 10:36AM EDT | 390.00 | 1.26 | 1.08 | 1.11 | 0.00 | - | 7 | 26 | 27.86% |
| SPY241129P00395000 | 2024-06-17 1:19PM EDT | 395.00 | 1.25 | 1.15 | 1.18 | 0.00 | - | 2 | 6 | 27.25% |
| SPY241129P00400000 | 2024-06-24 1:52PM EDT | 400.00 | 1.33 | 1.22 | 1.25 | 0.00 | - | 1 | 433 | 26.62% |
| SPY241129P00405000 | 2024-06-24 9:34AM EDT | 405.00 | 1.46 | 1.30 | 1.33 | 0.00 | - | 1 | 3,666 | 26.01% |
| SPY241129P00410000 | 2024-06-18 3:56PM EDT | 410.00 | 1.47 | 1.39 | 1.42 | 0.00 | - | 1 | 2,468 | 25.43% |
| SPY241129P00415000 | 2024-06-12 11:46AM EDT | 415.00 | 1.49 | 1.48 | 1.51 | 0.00 | - | 2 | 3,669 | 24.82% |
| SPY241129P00420000 | 2024-06-25 10:49AM EDT | 420.00 | 1.66 | 1.58 | 1.61 | 0.00 | - | 270 | 491 | 24.23% |
| SPY241129P00425000 | 2024-06-21 10:32AM EDT | 425.00 | 1.94 | 1.69 | 1.72 | 0.00 | - | 6 | 9 | 23.64% |
| SPY241129P00430000 | 2024-06-24 12:19PM EDT | 430.00 | 1.87 | 1.80 | 1.83 | 0.00 | - | 1 | 7,186 | 23.03% |
| SPY241129P00435000 | 2024-06-21 10:30AM EDT | 435.00 | 2.22 | 1.93 | 1.96 | 0.00 | - | 1 | 19 | 22.45% |
| SPY241129P00440000 | 2024-06-24 10:23AM EDT | 440.00 | 2.03 | 2.07 | 2.11 | 0.00 | - | 1 | 74 | 21.89% |
| SPY241129P00445000 | 2024-06-10 10:22AM EDT | 445.00 | 2.69 | 2.23 | 2.26 | 0.00 | - | 1 | 3 | 21.31% |
| SPY241129P00450000 | 2024-06-25 3:28PM EDT | 450.00 | 2.41 | 2.40 | 2.44 | 0.00 | - | 12 | 243 | 20.76% |
| SPY241129P00455000 | 2024-06-25 11:15AM EDT | 455.00 | 2.69 | 2.59 | 2.63 | 0.00 | - | 17 | 40 | 20.19% |
| SPY241129P00460000 | 2024-06-25 3:45PM EDT | 460.00 | 2.83 | 2.80 | 2.85 | 0.00 | - | 9 | 1,293 | 19.65% |
| SPY241129P00461000 | 2024-06-12 9:30AM EDT | 461.00 | 2.89 | 2.85 | 2.89 | 0.00 | - | 1 | 13 | 19.53% |
| SPY241129P00462000 | 2024-06-18 11:44AM EDT | 462.00 | 2.98 | 2.90 | 2.94 | 0.00 | - | 2 | 4 | 19.43% |
| SPY241129P00463000 | 2024-06-18 9:49AM EDT | 463.00 | 3.02 | 2.94 | 2.99 | 0.00 | - | 1 | 136 | 19.32% |
| SPY241129P00464000 | 2024-06-07 9:30AM EDT | 464.00 | 3.75 | 2.99 | 3.04 | 0.00 | - | 585 | 586 | 19.21% |
| SPY241129P00465000 | 2024-06-21 3:53PM EDT | 465.00 | 3.22 | 3.04 | 3.09 | 0.00 | - | 1 | 42 | 19.11% |
| SPY241129P00466000 | 2024-06-18 11:52AM EDT | 466.00 | 3.17 | 3.09 | 3.14 | 0.00 | - | 127 | 1,413 | 19.00% |
| SPY241129P00467000 | 2024-06-18 3:29PM EDT | 467.00 | 3.19 | 3.14 | 3.19 | 0.00 | - | 103 | 57 | 18.89% |
| SPY241129P00468000 | 2024-06-12 11:54AM EDT | 468.00 | 3.20 | 3.20 | 3.24 | 0.00 | - | 1 | 201 | 18.77% |
| SPY241129P00469000 | 2024-06-20 3:41PM EDT | 469.00 | 3.51 | 3.25 | 3.30 | 0.00 | - | 4 | 355 | 18.67% |
| SPY241129P00470000 | 2024-06-24 10:48AM EDT | 470.00 | 3.47 | 3.31 | 3.35 | 0.00 | - | 1 | 282 | 18.56% |
| SPY241129P00471000 | 2024-06-18 2:53PM EDT | 471.00 | 3.41 | 3.37 | 3.41 | 0.00 | - | 264 | 625 | 18.45% |
| SPY241129P00472000 | 2024-06-18 2:36PM EDT | 472.00 | 3.48 | 3.42 | 3.47 | 0.00 | - | 256 | 709 | 18.35% |
| SPY241129P00473000 | 2024-06-18 11:58AM EDT | 473.00 | 3.54 | 3.48 | 3.53 | 0.00 | - | 1,280 | 1,288 | 18.24% |
| SPY241129P00474000 | 2024-06-18 2:54PM EDT | 474.00 | 3.57 | 3.54 | 3.59 | 0.00 | - | - | 451 | 18.13% |
| SPY241129P00475000 | 2024-06-25 3:28PM EDT | 475.00 | 3.57 | 3.61 | 3.65 | 0.00 | - | 22 | 1,178 | 18.02% |
| SPY241129P00476000 | 2024-06-20 11:32AM EDT | 476.00 | 3.77 | 3.66 | 3.71 | 0.00 | - | 10 | 668 | 17.91% |
| SPY241129P00477000 | 2024-06-18 11:28AM EDT | 477.00 | 3.85 | 3.73 | 3.78 | 0.00 | - | 374 | 776 | 17.81% |
| SPY241129P00478000 | 2024-06-24 2:29PM EDT | 478.00 | 4.06 | 3.80 | 3.85 | 0.00 | - | 2 | 1,033 | 17.71% |
| SPY241129P00479000 | 2024-06-18 1:50PM EDT | 479.00 | 3.84 | 3.86 | 3.91 | 0.00 | - | 670 | 673 | 17.59% |
| SPY241129P00480000 | 2024-06-20 3:27PM EDT | 480.00 | 4.25 | 3.94 | 3.98 | 0.00 | - | 25 | 1,435 | 17.49% |
| SPY241129P00481000 | 2024-06-12 10:26AM EDT | 481.00 | 3.98 | 4.01 | 4.05 | 0.00 | - | 2 | 2 | 17.38% |
| SPY241129P00482000 | 2024-06-25 11:46AM EDT | 482.00 | 4.24 | 4.07 | 4.13 | 0.00 | - | 1 | 43 | 17.28% |
| SPY241129P00483000 | 2024-06-10 9:34AM EDT | 483.00 | 5.29 | 4.15 | 4.20 | 0.00 | - | 1 | 667 | 17.17% |
| SPY241129P00484000 | 2024-06-17 3:19PM EDT | 484.00 | 4.21 | 4.22 | 4.28 | 0.00 | - | 1 | 678 | 17.07% |
| SPY241129P00485000 | 2024-06-21 4:00PM EDT | 485.00 | 4.56 | 4.30 | 4.36 | 0.00 | - | 3 | 6,221 | 16.97% |
| SPY241129P00486000 | 2024-06-12 3:15PM EDT | 486.00 | 4.34 | 4.38 | 4.44 | 0.00 | - | 1 | 13 | 16.86% |
| SPY241129P00487000 | 2024-06-18 1:56PM EDT | 487.00 | 4.43 | 4.46 | 4.52 | 0.00 | - | 429 | 805 | 16.75% |
| SPY241129P00488000 | 2024-06-14 10:38AM EDT | 488.00 | 5.33 | 4.54 | 4.60 | 0.00 | - | 3 | 7 | 16.64% |
| SPY241129P00489000 | 2024-06-21 3:59PM EDT | 489.00 | 4.93 | 4.63 | 4.69 | 0.00 | - | 1 | 16 | 16.54% |
| SPY241129P00490000 | 2024-06-25 12:47PM EDT | 490.00 | 5.06 | 4.72 | 4.78 | 0.00 | - | 20 | 762 | 16.44% |
| SPY241129P00491000 | 2024-06-18 11:13AM EDT | 491.00 | 4.93 | 4.81 | 4.87 | 0.00 | - | 77 | 109 | 16.34% |
| SPY241129P00492000 | 2024-06-18 11:34AM EDT | 492.00 | 5.01 | 4.90 | 4.96 | 0.00 | - | 3 | 11 | 16.23% |
| SPY241129P00493000 | 2024-06-25 11:32AM EDT | 493.00 | 5.17 | 4.99 | 5.05 | 0.00 | - | 2 | 18 | 16.12% |
| SPY241129P00494000 | 2024-06-25 3:48PM EDT | 494.00 | 5.09 | 5.09 | 5.15 | 0.00 | - | 2 | 6 | 16.02% |
| SPY241129P00495000 | 2024-06-18 1:34PM EDT | 495.00 | 5.15 | 5.19 | 5.25 | 0.00 | - | 1 | 70 | 15.92% |
| SPY241129P00496000 | 2024-06-24 9:51AM EDT | 496.00 | 5.57 | 5.29 | 5.35 | 0.00 | - | 5 | 536 | 15.81% |
| SPY241129P00497000 | 2024-06-24 1:07PM EDT | 497.00 | 5.59 | 5.39 | 5.45 | 0.00 | - | 18 | 613 | 15.70% |
| SPY241129P00498000 | 2024-06-20 3:49PM EDT | 498.00 | 5.77 | 5.50 | 5.56 | 0.00 | - | 2 | 236 | 15.60% |
| SPY241129P00499000 | 2024-06-24 1:08PM EDT | 499.00 | 5.83 | 5.61 | 5.67 | 0.00 | - | 100 | 40 | 15.50% |
| SPY241129P00500000 | 2024-06-25 10:25AM EDT | 500.00 | 6.00 | 5.72 | 5.78 | 0.00 | - | 17 | 3,577 | 15.39% |
| SPY241129P00501000 | 2024-06-13 10:02AM EDT | 501.00 | 6.01 | 5.83 | 5.90 | 0.00 | - | 1 | 2 | 15.29% |
| SPY241129P00502000 | 2024-06-14 12:22PM EDT | 502.00 | 6.70 | 5.95 | 6.01 | 0.00 | - | 2 | 557 | 15.18% |
| SPY241129P00503000 | 2024-06-13 9:59AM EDT | 503.00 | 6.32 | 6.07 | 6.13 | 0.00 | - | 1 | 81 | 15.08% |
| SPY241129P00504000 | 2024-06-12 12:51PM EDT | 504.00 | 6.29 | 6.19 | 6.26 | 0.00 | - | 5 | 121 | 14.98% |
| SPY241129P00505000 | 2024-06-24 2:03PM EDT | 505.00 | 6.67 | 6.32 | 6.38 | 0.00 | - | 1 | 488 | 14.87% |
| SPY241129P00506000 | 2024-06-13 12:12PM EDT | 506.00 | 7.08 | 6.45 | 6.51 | 0.00 | - | 1 | 559 | 14.77% |
| SPY241129P00507000 | 2024-06-20 3:41PM EDT | 507.00 | 6.81 | 6.58 | 6.65 | 0.00 | - | 2 | 7 | 14.67% |
| SPY241129P00508000 | 2024-06-18 3:48PM EDT | 508.00 | 6.63 | 6.71 | 6.78 | 0.00 | - | 5 | 68 | 14.56% |
| SPY241129P00509000 | 2024-06-12 9:38AM EDT | 509.00 | 7.19 | 6.85 | 6.92 | 0.00 | - | 1 | 771 | 14.46% |
| SPY241129P00510000 | 2024-06-24 12:22PM EDT | 510.00 | 7.02 | 6.99 | 7.06 | 0.00 | - | 31 | 391 | 14.35% |
| SPY241129P00511000 | 2024-06-20 1:09PM EDT | 511.00 | 7.71 | 7.14 | 7.21 | 0.00 | - | 12 | 199 | 14.25% |
| SPY241129P00512000 | 2024-06-11 3:29PM EDT | 512.00 | 8.96 | 7.28 | 7.36 | 0.00 | - | 4 | 1,049 | 14.15% |
| SPY241129P00513000 | 2024-06-20 12:30PM EDT | 513.00 | 7.77 | 7.43 | 7.51 | 0.00 | - | 1 | 203 | 14.04% |
| SPY241129P00514000 | 2024-06-25 3:48PM EDT | 514.00 | 7.63 | 7.59 | 7.66 | 0.00 | - | 13 | 5,662 | 13.93% |
| SPY241129P00515000 | 2024-06-24 9:38AM EDT | 515.00 | 8.17 | 7.75 | 7.82 | 0.00 | - | 15 | 264 | 13.83% |
| SPY241129P00516000 | 2024-06-20 1:43PM EDT | 516.00 | 8.37 | 7.91 | 7.99 | 0.00 | - | 2 | 834 | 13.73% |
| SPY241129P00517000 | 2024-06-25 11:19AM EDT | 517.00 | 8.33 | 8.08 | 8.16 | 0.00 | - | 2 | 222 | 13.62% |
| SPY241129P00518000 | 2024-06-21 11:19AM EDT | 518.00 | 8.62 | 8.25 | 8.33 | 0.00 | - | 10 | 89 | 13.52% |
| SPY241129P00519000 | 2024-06-18 9:30AM EDT | 519.00 | 8.35 | 8.43 | 8.51 | 0.00 | - | 4 | 383 | 13.41% |
| SPY241129P00520000 | 2024-06-25 12:48PM EDT | 520.00 | 9.19 | 8.61 | 8.69 | 0.00 | - | 1 | 646 | 13.31% |
| SPY241129P00521000 | 2024-06-21 2:09PM EDT | 521.00 | 9.29 | 8.79 | 8.87 | 0.00 | - | 3 | 78 | 13.19% |
| SPY241129P00522000 | 2024-06-20 1:20PM EDT | 522.00 | 9.45 | 8.98 | 9.06 | 0.00 | - | 1 | 115 | 13.09% |
| SPY241129P00523000 | 2024-06-24 9:30AM EDT | 523.00 | 9.63 | 9.18 | 9.26 | 0.00 | - | 1 | 232 | 12.98% |
| SPY241129P00524000 | 2024-06-24 2:44PM EDT | 524.00 | 9.78 | 9.38 | 9.46 | 0.00 | - | 5 | 185 | 12.88% |
| SPY241129P00525000 | 2024-06-25 3:28PM EDT | 525.00 | 9.48 | 9.58 | 9.66 | 0.00 | - | 11 | 311 | 12.76% |
| SPY241129P00526000 | 2024-06-24 3:21PM EDT | 526.00 | 10.15 | 9.79 | 9.87 | 0.00 | - | 1 | 50 | 12.66% |
| SPY241129P00527000 | 2024-06-25 11:27AM EDT | 527.00 | 10.34 | 10.00 | 10.08 | 0.00 | - | 1 | 351 | 12.55% |
| SPY241129P00528000 | 2024-06-20 3:37PM EDT | 528.00 | 10.50 | 10.22 | 10.30 | 0.00 | - | 2 | 72 | 12.44% |
| SPY241129P00529000 | 2024-06-20 1:36PM EDT | 529.00 | 11.22 | 10.44 | 10.53 | 0.00 | - | 2 | 351 | 12.33% |
| SPY241129P00530000 | 2024-06-25 9:56AM EDT | 530.00 | 11.33 | 10.67 | 10.76 | 0.00 | - | 1 | 681 | 12.22% |
| SPY241129P00531000 | 2024-06-21 11:43AM EDT | 531.00 | 11.40 | 10.91 | 10.99 | 0.00 | - | 2 | 115 | 12.10% |
| SPY241129P00532000 | 2024-06-25 11:27AM EDT | 532.00 | 11.53 | 11.15 | 11.24 | 0.00 | - | 1 | 2,066 | 12.00% |
| SPY241129P00533000 | 2024-06-18 11:50AM EDT | 533.00 | 11.17 | 11.39 | 11.48 | 0.00 | - | 1 | 505 | 11.88% |
| SPY241129P00534000 | 2024-06-24 2:44PM EDT | 534.00 | 12.10 | 11.65 | 11.74 | 0.00 | - | 4 | 396 | 11.77% |
| SPY241129P00535000 | 2024-06-25 10:08AM EDT | 535.00 | 12.51 | 11.91 | 12.00 | 0.00 | - | 1 | 555 | 11.65% |
| SPY241129P00536000 | 2024-06-20 9:34AM EDT | 536.00 | 11.56 | 12.18 | 12.27 | 0.00 | - | 1 | 1,297 | 11.54% |
| SPY241129P00540000 | 2024-06-25 2:45PM EDT | 540.00 | 13.36 | 13.31 | 13.41 | 0.00 | - | 8 | 2,128 | 11.08% |
| SPY241129P00545000 | 2024-06-25 3:52PM EDT | 545.00 | 14.94 | 14.91 | 15.01 | 0.00 | - | 32 | 1,715 | 10.48% |
| SPY241129P00550000 | 2024-06-25 2:25PM EDT | 550.00 | 16.96 | 16.73 | 16.84 | 0.00 | - | 72 | 196 | 9.86% |
| SPY241129P00555000 | 2024-06-20 1:09PM EDT | 555.00 | 19.68 | 18.82 | 18.93 | 0.00 | - | 12 | 1,252 | 9.21% |
| SPY241129P00560000 | 2024-06-25 11:38AM EDT | 560.00 | 21.70 | 20.92 | 21.63 | 0.00 | - | 170 | 1,152 | 8.75% |
| SPY241129P00565000 | 2024-06-25 2:27PM EDT | 565.00 | 24.15 | 23.59 | 24.45 | 0.00 | - | 6 | 47 | 8.08% |
| SPY241129P00570000 | 2024-06-25 2:27PM EDT | 570.00 | 27.41 | 26.75 | 27.71 | 0.00 | - | 2 | 19 | 7.39% |
| SPY241129P00575000 | 2024-06-20 3:54PM EDT | 575.00 | 30.28 | 30.41 | 31.49 | 0.00 | - | 925 | 433 | 6.75% |
| SPY241129P00580000 | 2024-06-20 10:04AM EDT | 580.00 | 32.49 | 34.64 | 35.98 | 0.00 | - | 2 | 1 | 6.65% |
| SPY241129P00590000 | 2024-05-29 12:38PM EDT | 590.00 | 62.96 | 44.64 | 45.98 | 0.00 | - | 10 | 0 | 8.00% |
| SPY241129P00600000 | 2024-05-29 12:38PM EDT | 600.00 | 73.18 | 54.64 | 55.99 | 0.00 | - | 10 | 0 | 9.30% |
| SPY241129P00605000 | 2024-06-17 3:32PM EDT | 605.00 | 58.22 | 59.63 | 60.99 | 0.00 | - | 2 | 1 | 9.91% |
| SPY241129P00610000 | 2024-05-16 9:53AM EDT | 610.00 | 79.72 | 67.87 | 69.41 | 0.00 | - | - | 0 | 15.91% |
| SPY241129P00630000 | 2024-05-20 10:38AM EDT | 630.00 | 98.80 | 81.16 | 84.62 | 0.00 | - | 2 | 0 | 0.00% |
| SPY241129P00635000 | 2024-05-17 3:17PM EDT | 635.00 | 105.88 | 92.82 | 94.45 | 0.00 | - | 2 | 0 | 19.59% |
