Options
Contract name
|
Last trade
|
Strike
|
Last price
|
Bid
|
Ask
|
Change
|
% Change
|
Volume
|
Open interest
|
Imp. volatility
|
ITM
|
SPY240513C00450000
|
May 13, 2024 11:38
|
450
|
70.87
|
71.06
|
71.49
|
0.38
|
0.54
|
4
|
230
|
1.28
|
|
SPY240513C00460000
|
May 13, 2024 11:38
|
460
|
60.79
|
61.01
|
61.48
|
-0.04
|
-0.07
|
1
|
1
|
1.08
|
|
SPY240513C00470000
|
May 13, 2024 11:40
|
470
|
50.85
|
51.06
|
51.46
|
0.61
|
1.21
|
4
|
8
|
0.93
|
|
SPY240513C00475000
|
May 09, 2024 9:59
|
475
|
42.72
|
46.09
|
46.48
|
0
|
0
|
1
|
1
|
0.87
|
|
SPY240513C00480000
|
May 13, 2024 11:37
|
480
|
40.78
|
41.03
|
41.49
|
-0.51
|
-1.24
|
2
|
6
|
0.76
|
|
SPY240513C00485000
|
May 10, 2024 13:20
|
485
|
35.24
|
36.02
|
36.47
|
0
|
0
|
0
|
69
|
0.67
|
|
SPY240513C00490000
|
May 13, 2024 10:37
|
490
|
31.36
|
31.06
|
31.48
|
0.52
|
1.69
|
16
|
281
|
0.60
|
|
SPY240513C00491000
|
May 10, 2024 9:52
|
491
|
31.43
|
30.08
|
30.48
|
0
|
0
|
102
|
278
|
0.59
|
|
SPY240513C00492000
|
May 06, 2024 10:55
|
492
|
22.91
|
29.06
|
29.48
|
0
|
0
|
0
|
1
|
0.57
|
|
SPY240513C00493000
|
May 07, 2024 15:10
|
493
|
24.60
|
28.04
|
28.52
|
0
|
0
|
0
|
175
|
0.56
|
|
SPY240513C00494000
|
May 03, 2024 9:45
|
494
|
18.10
|
27.08
|
27.48
|
0
|
0
|
1
|
2
|
0.54
|
|
SPY240513C00495000
|
May 10, 2024 11:38
|
495
|
25.23
|
26.07
|
26.48
|
0
|
0
|
1
|
9
|
0.52
|
|
SPY240513C00496000
|
May 13, 2024 10:44
|
496
|
25.35
|
25.03
|
25.48
|
3.83
|
17.80
|
1
|
10
|
0.59
|
|
SPY240513C00497000
|
May 10, 2024 14:36
|
497
|
23.22
|
24.08
|
24.50
|
0
|
0
|
2
|
39
|
0.58
|
|
SPY240513C00498000
|
May 09, 2024 16:04
|
498
|
23.29
|
23.07
|
23.49
|
1.01
|
4.53
|
2
|
162
|
0.55
|
|
SPY240513C00499000
|
May 13, 2024 10:02
|
499
|
22.64
|
22.08
|
22.48
|
0.87
|
4.00
|
2
|
261
|
0.53
|
|
SPY240513C00500000
|
May 13, 2024 10:21
|
500
|
21.60
|
21.07
|
21.50
|
0.80
|
3.85
|
7
|
301
|
0.52
|
|
SPY240513C00501000
|
May 13, 2024 12:00
|
501
|
20.08
|
20.04
|
20.44
|
0.52
|
2.66
|
132
|
148
|
0.48
|
|
SPY240513C00502000
|
May 13, 2024 11:41
|
502
|
18.84
|
19.05
|
19.52
|
0.59
|
3.23
|
56
|
316
|
0.48
|
|
SPY240513C00503000
|
May 13, 2024 10:59
|
503
|
18.23
|
18.11
|
18.47
|
0.37
|
2.07
|
99
|
331
|
0.45
|
|
SPY240513C00504000
|
May 13, 2024 11:32
|
504
|
16.81
|
17.01
|
17.44
|
-0.30
|
-1.75
|
16
|
264
|
0.42
|
|
SPY240513C00505000
|
May 13, 2024 9:52
|
505
|
16.41
|
16.02
|
16.49
|
0.66
|
4.19
|
4
|
286
|
0.42
|
|
SPY240513C00506000
|
May 13, 2024 12:11
|
506
|
15.25
|
15
|
15.49
|
0.45
|
3.04
|
9
|
313
|
0.40
|
|
SPY240513C00507000
|
May 13, 2024 11:03
|
507
|
14.10
|
14.06
|
14.50
|
-0.10
|
-0.70
|
10
|
1.80K
|
0.38
|
|
SPY240513C00508000
|
May 13, 2024 12:11
|
508
|
13.24
|
13.05
|
13.51
|
0.49
|
3.84
|
23
|
574
|
0.36
|
|
SPY240513C00509000
|
May 13, 2024 12:17
|
509
|
12.23
|
12
|
12.42
|
0.44
|
3.73
|
5
|
1.27K
|
0.32
|
|
SPY240513C00510000
|
May 13, 2024 12:03
|
510
|
11.24
|
11.06
|
11.50
|
0.04
|
0.36
|
782
|
1.95K
|
0.32
|
|
SPY240513C00511000
|
May 13, 2024 12:17
|
511
|
10.21
|
10.06
|
10.51
|
0.42
|
4.29
|
24
|
579
|
0.30
|
|
SPY240513C00512000
|
May 13, 2024 12:01
|
512
|
9.13
|
9.19
|
9.52
|
0.30
|
3.40
|
214
|
673
|
0.28
|
|
SPY240513C00513000
|
May 13, 2024 12:32
|
513
|
8.33
|
8.08
|
8.49
|
0.61
|
7.90
|
56
|
657
|
0.25
|
|
SPY240513C00514000
|
May 13, 2024 12:32
|
514
|
7.30
|
7.04
|
7.51
|
0.25
|
3.55
|
325
|
1.01K
|
0.23
|
|
SPY240513C00515000
|
May 13, 2024 12:24
|
515
|
6.28
|
6.19
|
6.35
|
0.51
|
8.84
|
543
|
1.06K
|
0.18
|
|
SPY240513C00516000
|
May 13, 2024 12:36
|
516
|
5.30
|
5.24
|
5.39
|
0.50
|
10.42
|
167
|
1.01K
|
0.16
|
|
SPY240513C00517000
|
May 13, 2024 12:29
|
517
|
4.30
|
4.25
|
4.40
|
0.38
|
9.69
|
635
|
3.79K
|
0.14
|
|
SPY240513C00518000
|
May 13, 2024 12:35
|
518
|
3.34
|
3.23
|
3.32
|
0.24
|
7.74
|
1.19K
|
3.87K
|
0.11
|
|
SPY240513C00519000
|
May 13, 2024 12:37
|
519
|
2.28
|
2.31
|
2.32
|
0.07
|
3.17
|
3.61K
|
3.89K
|
0.08
|
|
SPY240513C00520000
|
May 13, 2024 12:39
|
520
|
1.46
|
1.47
|
1.50
|
-0.03
|
-1.97
|
25.61K
|
10.76K
|
0.08
|
|
SPY240513C00521000
|
May 13, 2024 12:39
|
521
|
0.73
|
0.75
|
0.76
|
-0.18
|
-19.78
|
165.08K
|
16.04K
|
0.06
|
|
SPY240513C00522000
|
May 13, 2024 12:39
|
522
|
0.27
|
0.29
|
0.30
|
-0.21
|
-42.86
|
258.80K
|
17.63K
|
0.06
|
|
SPY240513C00523000
|
May 13, 2024 12:39
|
523
|
0.08
|
0.08
|
0.09
|
-0.15
|
-62.50
|
161.32K
|
13.05K
|
0.06
|
|
SPY240513C00524000
|
May 13, 2024 12:38
|
524
|
0.03
|
0.03
|
0.04
|
-0.07
|
-70
|
65.78K
|
14.71K
|
0.07
|
|
SPY240513C00525000
|
May 13, 2024 12:37
|
525
|
0.01
|
0.01
|
0.02
|
-0.02
|
-50
|
26.53K
|
24.80K
|
0.07
|
|
SPY240513C00526000
|
May 13, 2024 12:38
|
526
|
0.01
|
0.01
|
0.02
|
0
|
0
|
10.40K
|
9.62K
|
0.09
|
|
SPY240513C00527000
|
May 13, 2024 12:38
|
527
|
0.01
|
0
|
0.01
|
0
|
0
|
6.65K
|
4.03K
|
0.09
|
|
SPY240513C00528000
|
May 13, 2024 12:31
|
528
|
0.01
|
0
|
0.01
|
0
|
0
|
5.96K
|
4.01K
|
0.11
|
|
SPY240513C00529000
|
May 13, 2024 12:31
|
529
|
0.01
|
0
|
0.01
|
0
|
0
|
336
|
2.07K
|
0.12
|
|
SPY240513C00530000
|
May 13, 2024 12:18
|
530
|
0.01
|
0
|
0.01
|
0
|
0
|
180
|
4.53K
|
0.13
|
|
SPY240513C00531000
|
May 13, 2024 12:15
|
531
|
0.01
|
0
|
0.01
|
0
|
0
|
126
|
323
|
0.15
|
|
SPY240513C00532000
|
May 13, 2024 12:18
|
532
|
0.01
|
0
|
0
|
0
|
0
|
81
|
575
|
0.13
|
|
SPY240513C00533000
|
May 13, 2024 11:32
|
533
|
0.01
|
0
|
0.01
|
0
|
0
|
15
|
1.15K
|
0.17
|
|
SPY240513C00534000
|
May 13, 2024 10:18
|
534
|
0.01
|
0
|
0.01
|
0
|
0
|
4
|
359
|
0.19
|
|
SPY240513C00535000
|
May 10, 2024 15:45
|
535
|
0.01
|
0
|
0
|
0
|
0
|
24
|
326
|
0.13
|
|
SPY240513C00536000
|
May 10, 2024 10:20
|
536
|
0.01
|
0
|
0.01
|
0
|
0
|
0
|
3
|
0.21
|
|
SPY240513C00537000
|
May 09, 2024 15:14
|
537
|
0.01
|
0
|
0.01
|
0
|
0
|
7
|
7
|
0.22
|
|
SPY240513C00538000
|
May 13, 2024 9:31
|
538
|
0.01
|
0
|
0.01
|
0
|
0
|
3
|
60
|
0.23
|
|
SPY240513C00539000
|
May 09, 2024 13:40
|
539
|
0.01
|
0
|
0.01
|
0
|
0
|
1
|
1
|
0.25
|
|
SPY240513C00540000
|
May 13, 2024 10:09
|
540
|
0.01
|
0
|
0.01
|
0
|
0
|
2
|
529
|
0.26
|
|
SPY240513C00545000
|
May 08, 2024 10:11
|
545
|
0.01
|
0
|
0
|
0
|
0
|
0
|
585
|
0.25
|
|
SPY240513C00550000
|
May 10, 2024 11:28
|
550
|
0.01
|
0
|
0.01
|
0
|
0
|
102
|
706
|
0.38
|
|