SPDR S&P 500 ETF Trust (SPY)
NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforDecember 30, 2022
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY221230C00150000 | 2022-06-27 12:02PM EDT | 150.00 | 241.00 | 249.83 | 251.47 | 0.00 | - | 1 | 6 | 242.26% |
| SPY221230C00160000 | 2022-06-29 12:26PM EDT | 160.00 | 220.66 | 251.73 | 252.76 | 0.00 | - | 1 | 3 | 263.23% |
| SPY221230C00170000 | 2022-06-29 9:41AM EDT | 170.00 | 210.90 | 237.06 | 238.58 | 0.00 | - | 1 | 1 | 235.07% |
| SPY221230C00190000 | 2022-09-23 2:39PM EDT | 190.00 | 176.00 | 174.72 | 176.90 | 0.00 | - | 1 | 2 | 71.95% |
| SPY221230C00200000 | 2022-09-23 2:39PM EDT | 200.00 | 167.30 | 164.89 | 167.05 | +1.12 | +0.67% | 1 | 41 | 68.26% |
| SPY221230C00210000 | 2022-05-23 10:44AM EDT | 210.00 | 185.00 | 168.34 | 169.22 | 0.00 | - | 1 | 0 | 113.54% |
| SPY221230C00230000 | 2022-06-22 10:47AM EDT | 230.00 | 150.41 | 169.10 | 170.70 | 0.00 | - | 66 | 43 | 148.61% |
| SPY221230C00240000 | 2022-09-16 2:14PM EDT | 240.00 | 144.96 | 125.78 | 127.86 | 0.00 | - | 1 | 2 | 54.81% |
| SPY221230C00250000 | 2022-09-22 9:34AM EDT | 250.00 | 129.02 | 116.09 | 118.14 | 0.00 | - | 2 | 3 | 51.75% |
| SPY221230C00260000 | 2022-09-15 11:02AM EDT | 260.00 | 132.83 | 106.45 | 108.47 | 0.00 | - | 50 | 30 | 52.55% |
| SPY221230C00270000 | 2022-07-14 2:13PM EDT | 270.00 | 110.87 | 158.24 | 159.01 | 0.00 | - | 3 | 4 | 167.71% |
| SPY221230C00280000 | 2022-09-16 9:38AM EDT | 280.00 | 107.54 | 87.58 | 89.22 | 0.00 | - | 1 | 16 | 45.76% |
| SPY221230C00285000 | 2022-09-22 9:48AM EDT | 285.00 | 94.15 | 82.90 | 84.51 | 0.00 | - | 1 | 7 | 44.29% |
| SPY221230C00290000 | 2022-09-23 3:18PM EDT | 290.00 | 80.46 | 78.28 | 79.85 | -0.34 | -0.42% | 3 | 16 | 42.91% |
| SPY221230C00300000 | 2022-09-23 3:54PM EDT | 300.00 | 72.69 | 69.19 | 70.65 | 0.00 | - | 2 | 103 | 40.25% |
| SPY221230C00305000 | 2022-06-21 1:29PM EDT | 305.00 | 80.16 | 97.60 | 99.04 | 0.00 | - | 82 | 42 | 95.18% |
| SPY221230C00310000 | 2022-09-14 1:49PM EDT | 310.00 | 62.36 | 60.38 | 61.72 | -23.64 | -27.49% | 4 | 147 | 37.87% |
| SPY221230C00315000 | 2022-09-23 12:29PM EDT | 315.00 | 57.52 | 56.12 | 57.38 | 0.00 | - | 11 | 15 | 36.79% |
| SPY221230C00320000 | 2022-09-26 10:32AM EDT | 320.00 | 57.06 | 51.94 | 53.13 | +1.86 | +3.37% | 3 | 215 | 35.75% |
| SPY221230C00325000 | 2022-09-26 11:41AM EDT | 325.00 | 50.24 | 47.88 | 48.99 | -1.76 | -3.38% | 10 | 86 | 34.78% |
| SPY221230C00330000 | 2022-09-26 12:17PM EDT | 330.00 | 45.89 | 43.94 | 44.97 | -6.61 | -12.59% | 2 | 43 | 33.88% |
| SPY221230C00335000 | 2022-09-13 9:32AM EDT | 335.00 | 72.43 | 40.13 | 41.07 | 0.00 | - | 11 | 9 | 33.00% |
| SPY221230C00340000 | 2022-09-26 10:59AM EDT | 340.00 | 40.00 | 36.44 | 37.30 | +1.25 | +3.23% | 1 | 267 | 32.16% |
| SPY221230C00345000 | 2022-09-23 3:42PM EDT | 345.00 | 35.40 | 32.85 | 33.68 | 0.00 | - | 6 | 114 | 31.36% |
| SPY221230C00350000 | 2022-09-26 12:55PM EDT | 350.00 | 30.56 | 29.47 | 30.20 | -1.81 | -5.59% | 3 | 118 | 30.57% |
| SPY221230C00355000 | 2022-09-23 12:48PM EDT | 355.00 | 27.49 | 26.24 | 26.89 | 0.00 | - | 3 | 210 | 29.81% |
| SPY221230C00360000 | 2022-09-26 4:13PM EDT | 360.00 | 23.60 | 23.22 | 23.77 | -2.28 | -8.81% | 46 | 324 | 29.10% |
| SPY221230C00361000 | 2022-09-23 3:35PM EDT | 361.00 | 24.66 | 22.81 | 23.05 | 0.00 | - | 1 | 46 | 28.80% |
| SPY221230C00362000 | 2022-09-26 3:36PM EDT | 362.00 | 22.93 | 22.22 | 22.45 | -1.17 | -4.85% | 7 | 39 | 28.65% |
| SPY221230C00363000 | 2022-09-26 3:49PM EDT | 363.00 | 22.54 | 21.63 | 21.86 | -1.20 | -5.05% | 1 | 109 | 28.51% |
| SPY221230C00364000 | 2022-09-26 3:59PM EDT | 364.00 | 21.17 | 21.06 | 21.28 | -1.83 | -7.96% | 8 | 100 | 28.37% |
| SPY221230C00365000 | 2022-09-26 3:55PM EDT | 365.00 | 21.11 | 20.49 | 20.71 | -1.22 | -5.46% | 176 | 240 | 28.24% |
| SPY221230C00366000 | 2022-09-26 3:36PM EDT | 366.00 | 20.59 | 19.93 | 20.15 | -0.70 | -3.29% | 6 | 168 | 28.11% |
| SPY221230C00367000 | 2022-09-26 4:06PM EDT | 367.00 | 19.31 | 19.36 | 19.59 | -1.54 | -7.39% | 25 | 212 | 27.96% |
| SPY221230C00368000 | 2022-09-26 1:25PM EDT | 368.00 | 18.44 | 18.83 | 19.04 | -2.21 | -10.70% | 11 | 81 | 27.83% |
| SPY221230C00369000 | 2022-09-26 1:58PM EDT | 369.00 | 19.10 | 18.29 | 18.50 | -0.60 | -3.05% | 60 | 9 | 27.69% |
| SPY221230C00370000 | 2022-09-26 4:11PM EDT | 370.00 | 17.75 | 17.76 | 17.95 | -1.61 | -8.32% | 106 | 238 | 27.53% |
| SPY221230C00371000 | 2022-09-26 9:45AM EDT | 371.00 | 18.74 | 17.23 | 17.44 | +0.62 | +3.42% | 1 | 58 | 27.42% |
| SPY221230C00372000 | 2022-09-26 11:55AM EDT | 372.00 | 17.60 | 16.72 | 16.92 | -0.91 | -4.92% | 2 | 21 | 27.28% |
| SPY221230C00373000 | 2022-09-26 10:22AM EDT | 373.00 | 18.55 | 16.20 | 16.41 | +1.40 | +8.16% | 4 | 49 | 27.15% |
| SPY221230C00374000 | 2022-09-23 2:54PM EDT | 374.00 | 17.65 | 15.70 | 15.91 | +1.65 | +10.31% | 10 | 41 | 27.01% |
| SPY221230C00375000 | 2022-09-26 4:12PM EDT | 375.00 | 15.29 | 15.23 | 15.35 | -1.31 | -7.89% | 272 | 368 | 26.79% |
| SPY221230C00376000 | 2022-09-26 3:50PM EDT | 376.00 | 15.42 | 14.73 | 14.87 | +0.12 | +0.78% | 4 | 101 | 26.66% |
| SPY221230C00377000 | 2022-09-23 3:20PM EDT | 377.00 | 15.06 | 14.27 | 14.40 | 0.00 | - | 90 | 96 | 26.54% |
| SPY221230C00378000 | 2022-09-26 3:54PM EDT | 378.00 | 14.96 | 13.81 | 13.93 | +0.34 | +2.33% | 53 | 58 | 26.40% |
| SPY221230C00379000 | 2022-09-26 10:23AM EDT | 379.00 | 14.17 | 13.35 | 13.47 | -0.19 | -1.32% | 46 | 231 | 26.27% |
| SPY221230C00380000 | 2022-09-26 3:34PM EDT | 380.00 | 13.49 | 12.90 | 13.03 | -1.06 | -7.29% | 105 | 724 | 26.15% |
| SPY221230C00381000 | 2022-09-26 4:07PM EDT | 381.00 | 12.52 | 12.47 | 12.59 | -0.37 | -2.87% | 5 | 260 | 26.02% |
| SPY221230C00382000 | 2022-09-26 12:27PM EDT | 382.00 | 12.58 | 12.04 | 12.16 | +0.08 | +0.64% | 62 | 1,011 | 25.90% |
| SPY221230C00383000 | 2022-09-26 3:09PM EDT | 383.00 | 12.28 | 11.62 | 11.74 | +0.26 | +2.16% | 3 | 1,239 | 25.78% |
| SPY221230C00384000 | 2022-09-26 12:58PM EDT | 384.00 | 11.63 | 11.20 | 11.32 | -0.14 | -1.19% | 324 | 259 | 25.64% |
| SPY221230C00385000 | 2022-09-26 4:07PM EDT | 385.00 | 10.83 | 10.80 | 10.92 | -1.16 | -9.67% | 381 | 3,189 | 25.52% |
| SPY221230C00386000 | 2022-09-26 1:27PM EDT | 386.00 | 10.20 | 10.41 | 10.53 | -0.71 | -6.51% | 165 | 849 | 25.41% |
| SPY221230C00387000 | 2022-09-26 1:27PM EDT | 387.00 | 9.82 | 10.03 | 10.14 | -0.63 | -6.03% | 269 | 1,144 | 25.28% |
| SPY221230C00388000 | 2022-09-26 3:46PM EDT | 388.00 | 10.29 | 9.65 | 9.77 | -0.13 | -1.25% | 151 | 991 | 25.17% |
| SPY221230C00389000 | 2022-09-26 2:18PM EDT | 389.00 | 9.61 | 9.29 | 9.40 | -0.97 | -9.17% | 233 | 334 | 25.04% |
| SPY221230C00390000 | 2022-09-26 4:00PM EDT | 390.00 | 9.00 | 8.92 | 9.05 | -1.10 | -10.89% | 666 | 1,844 | 24.94% |
| SPY221230C00395000 | 2022-09-26 3:46PM EDT | 395.00 | 7.84 | 7.36 | 7.40 | -0.36 | -4.39% | 140 | 1,901 | 24.38% |
| SPY221230C00400000 | 2022-09-26 4:11PM EDT | 400.00 | 5.88 | 5.88 | 5.99 | -0.88 | -13.02% | 643 | 3,760 | 23.88% |
| SPY221230C00405000 | 2022-09-26 4:10PM EDT | 405.00 | 4.77 | 4.69 | 4.79 | -0.53 | -10.00% | 418 | 1,981 | 23.42% |
| SPY221230C00410000 | 2022-09-26 3:59PM EDT | 410.00 | 3.77 | 3.70 | 3.80 | -0.57 | -13.13% | 230 | 4,519 | 23.04% |
| SPY221230C00415000 | 2022-09-26 3:32PM EDT | 415.00 | 2.98 | 2.90 | 2.98 | -0.43 | -12.61% | 56 | 1,055 | 22.68% |
| SPY221230C00420000 | 2022-09-26 3:34PM EDT | 420.00 | 2.41 | 2.24 | 2.32 | -0.27 | -10.07% | 216 | 1,785 | 22.38% |
| SPY221230C00425000 | 2022-09-26 3:34PM EDT | 425.00 | 1.86 | 1.74 | 1.79 | -0.12 | -6.06% | 630 | 1,794 | 22.11% |
| SPY221230C00429000 | 2022-09-26 3:31PM EDT | 429.00 | 1.50 | 1.41 | 1.45 | -0.20 | -11.76% | 30 | 1,348 | 21.94% |
| SPY221230C00430000 | 2022-09-26 3:49PM EDT | 430.00 | 1.45 | 1.34 | 1.38 | -0.09 | -5.84% | 756 | 4,847 | 21.92% |
| SPY221230C00431000 | 2022-09-26 3:07PM EDT | 431.00 | 1.35 | 1.27 | 1.30 | -0.14 | -9.40% | 273 | 1,194 | 21.85% |
| SPY221230C00432000 | 2022-09-26 2:36PM EDT | 432.00 | 1.24 | 1.20 | 1.23 | -0.21 | -14.48% | 127 | 771 | 21.80% |
| SPY221230C00433000 | 2022-09-26 2:14PM EDT | 433.00 | 1.19 | 1.14 | 1.17 | -0.21 | -15.00% | 1 | 1,754 | 21.79% |
| SPY221230C00434000 | 2022-09-26 1:16PM EDT | 434.00 | 1.04 | 1.08 | 1.11 | -0.25 | -19.38% | 10 | 574 | 21.76% |
| SPY221230C00435000 | 2022-09-26 3:52PM EDT | 435.00 | 1.15 | 1.02 | 1.05 | -0.03 | -2.54% | 696 | 1,801 | 21.72% |
| SPY221230C00436000 | 2022-09-26 3:37PM EDT | 436.00 | 1.05 | 0.97 | 1.00 | -0.07 | -6.25% | 34 | 1,396 | 21.72% |
| SPY221230C00437000 | 2022-09-26 4:04PM EDT | 437.00 | 0.93 | 0.92 | 0.94 | -0.17 | -15.45% | 135 | 1,880 | 21.66% |
| SPY221230C00438000 | 2022-09-26 2:24PM EDT | 438.00 | 0.91 | 0.87 | 0.89 | -0.11 | -10.78% | 150 | 913 | 21.63% |
| SPY221230C00439000 | 2022-09-23 3:18PM EDT | 439.00 | 0.97 | 0.82 | 0.85 | 0.00 | - | 37 | 639 | 21.63% |
| SPY221230C00440000 | 2022-09-26 3:55PM EDT | 440.00 | 0.84 | 0.78 | 0.80 | -0.12 | -12.50% | 206 | 4,721 | 21.58% |
| SPY221230C00441000 | 2022-09-26 10:08AM EDT | 441.00 | 0.85 | 0.74 | 0.76 | -0.02 | -2.30% | 10 | 584 | 21.58% |
| SPY221230C00442000 | 2022-09-26 11:18AM EDT | 442.00 | 0.74 | 0.70 | 0.72 | -0.05 | -6.33% | 16 | 569 | 21.56% |
| SPY221230C00443000 | 2022-09-26 3:39PM EDT | 443.00 | 0.72 | 0.66 | 0.68 | -0.09 | -11.11% | 33 | 792 | 21.53% |
| SPY221230C00444000 | 2022-09-26 3:39PM EDT | 444.00 | 0.67 | 0.63 | 0.65 | -0.06 | -8.22% | 23 | 886 | 21.55% |
| SPY221230C00445000 | 2022-09-26 1:17PM EDT | 445.00 | 0.57 | 0.59 | 0.61 | -0.11 | -16.18% | 6 | 1,159 | 21.50% |
| SPY221230C00446000 | 2022-09-26 1:22PM EDT | 446.00 | 0.52 | 0.56 | 0.58 | -0.98 | -65.33% | 55 | 123 | 21.50% |
| SPY221230C00447000 | 2022-09-26 10:16AM EDT | 447.00 | 0.64 | 0.53 | 0.55 | +0.02 | +3.23% | 100 | 71 | 21.49% |
| SPY221230C00448000 | 2022-09-26 1:09PM EDT | 448.00 | 0.50 | 0.50 | 0.52 | -0.07 | -12.28% | 12 | 488 | 21.47% |
| SPY221230C00449000 | 2022-09-26 10:15AM EDT | 449.00 | 0.58 | 0.47 | 0.50 | +0.01 | +1.75% | 2 | 459 | 21.51% |
| SPY221230C00450000 | 2022-09-26 4:10PM EDT | 450.00 | 0.47 | 0.45 | 0.47 | -0.07 | -12.96% | 1,197 | 6,396 | 21.47% |
| SPY221230C00451000 | 2022-09-26 3:33PM EDT | 451.00 | 0.47 | 0.42 | 0.44 | -0.05 | -9.62% | 1 | 411 | 21.42% |
| SPY221230C00452000 | 2022-09-26 12:28PM EDT | 452.00 | 0.39 | 0.40 | 0.42 | -0.10 | -20.41% | 20 | 346 | 21.44% |
| SPY221230C00453000 | 2022-09-21 3:41PM EDT | 453.00 | 0.76 | 0.38 | 0.40 | 0.00 | - | 4 | 721 | 21.46% |
| SPY221230C00454000 | 2022-09-26 9:39AM EDT | 454.00 | 0.44 | 0.36 | 0.38 | 0.00 | - | 41 | 1,282 | 21.46% |
| SPY221230C00455000 | 2022-09-26 3:26PM EDT | 455.00 | 0.39 | 0.34 | 0.36 | 0.00 | - | 285 | 4,918 | 21.46% |
| SPY221230C00456000 | 2022-09-26 10:16AM EDT | 456.00 | 0.39 | 0.32 | 0.34 | -0.01 | -2.50% | 141 | 2,408 | 21.44% |
| SPY221230C00457000 | 2022-09-23 10:33AM EDT | 457.00 | 0.37 | 0.30 | 0.32 | 0.00 | - | 50 | 35 | 21.41% |
| SPY221230C00458000 | 2022-09-26 3:53PM EDT | 458.00 | 0.34 | 0.28 | 0.31 | -0.03 | -8.11% | 6 | 319 | 21.49% |
| SPY221230C00459000 | 2022-09-26 9:46AM EDT | 459.00 | 0.31 | 0.27 | 0.29 | -0.14 | -31.11% | 1 | 439 | 21.44% |
| SPY221230C00460000 | 2022-09-26 2:04PM EDT | 460.00 | 0.27 | 0.26 | 0.28 | -0.05 | -15.62% | 95 | 3,128 | 21.51% |
| SPY221230C00461000 | 2022-09-26 10:30AM EDT | 461.00 | 0.29 | 0.24 | 0.26 | -0.01 | -3.33% | 205 | 335 | 21.44% |
| SPY221230C00462000 | 2022-09-23 3:55PM EDT | 462.00 | 0.29 | 0.23 | 0.25 | 0.00 | - | 105 | 854 | 21.49% |
| SPY221230C00463000 | 2022-09-16 9:30AM EDT | 463.00 | 0.27 | 0.21 | 0.24 | -0.40 | -59.70% | 1 | 700 | 21.53% |
| SPY221230C00464000 | 2022-09-26 1:17PM EDT | 464.00 | 0.21 | 0.20 | 0.23 | -0.04 | -16.00% | 3 | 149 | 21.56% |
| SPY221230C00465000 | 2022-09-26 11:59AM EDT | 465.00 | 0.21 | 0.20 | 0.22 | -0.04 | -16.00% | 101 | 3,870 | 21.58% |
| SPY221230C00466000 | 2022-09-26 1:07PM EDT | 466.00 | 0.19 | 0.18 | 0.21 | -0.06 | -24.00% | 12 | 452 | 21.61% |
| SPY221230C00467000 | 2022-09-23 1:10PM EDT | 467.00 | 0.23 | 0.17 | 0.20 | 0.00 | - | 6 | 231 | 21.63% |
| SPY221230C00468000 | 2022-09-23 10:26AM EDT | 468.00 | 0.20 | 0.16 | 0.19 | 0.00 | - | 11 | 2,007 | 21.63% |
| SPY221230C00469000 | 2022-09-26 1:59PM EDT | 469.00 | 0.17 | 0.15 | 0.18 | -0.04 | -19.05% | 1 | 3,839 | 21.63% |
| SPY221230C00470000 | 2022-09-26 3:55PM EDT | 470.00 | 0.17 | 0.14 | 0.17 | -0.03 | -15.00% | 21 | 2,770 | 21.63% |
| SPY221230C00471000 | 2022-09-23 9:59AM EDT | 471.00 | 0.16 | 0.13 | 0.16 | 0.00 | - | 10 | 837 | 21.63% |
| SPY221230C00472000 | 2022-09-22 10:31AM EDT | 472.00 | 0.22 | 0.13 | 0.15 | 0.00 | - | 1 | 499 | 21.58% |
| SPY221230C00473000 | 2022-09-23 1:24PM EDT | 473.00 | 0.17 | 0.12 | 0.15 | 0.00 | - | 2 | 335 | 21.73% |
| SPY221230C00474000 | 2022-09-23 10:05AM EDT | 474.00 | 0.14 | 0.11 | 0.14 | 0.00 | - | 1 | 287 | 21.70% |
| SPY221230C00475000 | 2022-09-26 3:54PM EDT | 475.00 | 0.13 | 0.13 | 0.14 | -0.01 | -7.14% | 12 | 1,613 | 21.88% |
| SPY221230C00476000 | 2022-09-26 1:19PM EDT | 476.00 | 0.10 | 0.10 | 0.13 | -0.05 | -33.33% | 3 | 631 | 21.80% |
| SPY221230C00477000 | 2022-09-26 9:55AM EDT | 477.00 | 0.11 | 0.09 | 0.12 | -0.02 | -15.38% | 19 | 343 | 21.73% |
| SPY221230C00478000 | 2022-09-26 11:43AM EDT | 478.00 | 0.11 | 0.10 | 0.12 | -0.05 | -31.25% | 1 | 191 | 21.88% |
| SPY221230C00479000 | 2022-09-22 9:53AM EDT | 479.00 | 0.16 | 0.09 | 0.11 | 0.00 | - | 1 | 614 | 21.83% |
| SPY221230C00480000 | 2022-09-26 11:46AM EDT | 480.00 | 0.10 | 0.09 | 0.11 | -0.02 | -16.67% | 126 | 3,283 | 21.95% |
| SPY221230C00481000 | 2022-09-22 9:32AM EDT | 481.00 | 0.14 | 0.07 | 0.10 | 0.00 | - | 100 | 382 | 21.83% |
| SPY221230C00482000 | 2022-09-26 9:30AM EDT | 482.00 | 0.10 | 0.07 | 0.10 | -0.02 | -16.67% | 1 | 215 | 21.97% |
| SPY221230C00483000 | 2022-09-23 10:09AM EDT | 483.00 | 0.10 | 0.07 | 0.09 | 0.00 | - | 6 | 467 | 21.88% |
| SPY221230C00484000 | 2022-09-23 3:07PM EDT | 484.00 | 0.10 | 0.06 | 0.09 | 0.00 | - | 50 | 3,427 | 22.02% |
| SPY221230C00485000 | 2022-09-26 11:49AM EDT | 485.00 | 0.07 | 0.07 | 0.08 | -0.02 | -22.22% | 2 | 5,883 | 21.88% |
| SPY221230C00486000 | 2022-09-26 9:40AM EDT | 486.00 | 0.08 | 0.05 | 0.08 | -0.02 | -20.00% | 5 | 126 | 21.97% |
| SPY221230C00487000 | 2022-09-22 3:19PM EDT | 487.00 | 0.10 | 0.05 | 0.08 | 0.00 | - | 1 | 137 | 22.12% |
| SPY221230C00488000 | 2022-09-22 2:58PM EDT | 488.00 | 0.10 | 0.05 | 0.07 | 0.00 | - | 2 | 472 | 21.97% |
| SPY221230C00489000 | 2022-09-23 3:11PM EDT | 489.00 | 0.07 | 0.00 | 0.07 | 0.00 | - | 5 | 54 | 22.07% |
| SPY221230C00490000 | 2022-09-26 1:19PM EDT | 490.00 | 0.06 | 0.04 | 0.07 | -0.03 | -33.33% | 3 | 1,812 | 22.22% |
| SPY221230C00491000 | 2022-09-26 9:32AM EDT | 491.00 | 0.05 | 0.04 | 0.06 | -0.03 | -37.50% | 31 | 243 | 21.97% |
| SPY221230C00492000 | 2022-09-16 9:48AM EDT | 492.00 | 0.12 | 0.04 | 0.06 | 0.00 | - | 5 | 152 | 22.12% |
| SPY221230C00493000 | 2022-09-26 2:01PM EDT | 493.00 | 0.06 | 0.03 | 0.06 | -0.04 | -40.00% | 1 | 310 | 22.27% |
| SPY221230C00494000 | 2022-09-19 3:59PM EDT | 494.00 | 0.13 | 0.04 | 0.06 | 0.00 | - | 10 | 50 | 22.36% |
| SPY221230C00495000 | 2022-09-26 11:06AM EDT | 495.00 | 0.05 | 0.00 | 0.06 | -0.04 | -44.44% | 11 | 347 | 22.51% |
| SPY221230C00496000 | 2022-09-21 4:13PM EDT | 496.00 | 0.08 | 0.03 | 0.05 | 0.00 | - | 61 | 117 | 22.22% |
| SPY221230C00497000 | 2022-09-26 3:56PM EDT | 497.00 | 0.05 | 0.03 | 0.05 | -0.01 | -16.67% | 1 | 83 | 22.36% |
| SPY221230C00498000 | 2022-09-14 12:02PM EDT | 498.00 | 0.11 | 0.02 | 0.05 | 0.00 | - | 1 | 207 | 22.46% |
| SPY221230C00499000 | 2022-09-23 3:26PM EDT | 499.00 | 0.05 | 0.02 | 0.05 | 0.00 | - | 3 | 4,255 | 22.56% |
| SPY221230C00500000 | 2022-09-26 3:15PM EDT | 500.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 402 | 16,304 | 12.50% |
| SPY221230C00501000 | 2022-09-23 11:39AM EDT | 501.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 871 | 1,649 | 22.85% |
| SPY221230C00502000 | 2022-09-23 12:39PM EDT | 502.00 | 0.05 | 0.02 | 0.05 | 0.00 | - | 3 | 395 | 22.95% |
| SPY221230C00503000 | 2022-09-12 11:56AM EDT | 503.00 | 0.21 | 0.02 | 0.04 | 0.00 | - | 1 | 162 | 22.66% |
| SPY221230C00504000 | 2022-09-13 9:49AM EDT | 504.00 | 0.13 | 0.02 | 0.04 | 0.00 | - | 4 | 166 | 22.75% |
| SPY221230C00505000 | 2022-09-23 1:29PM EDT | 505.00 | 0.04 | 0.01 | 0.04 | 0.00 | - | 2 | 762 | 22.85% |
| SPY221230C00506000 | 2022-08-19 1:57PM EDT | 506.00 | 0.41 | 0.04 | 0.08 | 0.00 | - | 1 | 12 | 24.66% |
| SPY221230C00507000 | 2022-09-23 3:46PM EDT | 507.00 | 0.03 | 0.01 | 0.04 | 0.00 | - | 1 | 13 | 23.05% |
| SPY221230C00508000 | 2022-09-23 1:37PM EDT | 508.00 | 0.04 | 0.02 | 0.04 | 0.00 | - | 4 | 357 | 23.24% |
| SPY221230C00509000 | 2022-09-23 2:02PM EDT | 509.00 | 0.04 | 0.01 | 0.04 | 0.00 | - | 3 | 7 | 23.34% |
| SPY221230C00510000 | 2022-09-23 4:00PM EDT | 510.00 | 0.04 | 0.02 | 0.04 | 0.00 | - | 205 | 891 | 23.44% |
| SPY221230C00511000 | 2022-09-16 10:29AM EDT | 511.00 | 0.05 | 0.01 | 0.04 | 0.00 | - | 1 | 325 | 23.63% |
| SPY221230C00512000 | 2022-09-23 4:13PM EDT | 512.00 | 0.03 | 0.02 | 0.03 | 0.00 | - | 25 | 374 | 23.05% |
| SPY221230C00513000 | 2022-09-26 12:23PM EDT | 513.00 | 0.03 | 0.01 | 0.03 | -0.17 | -85.00% | 3 | 20 | 23.24% |
| SPY221230C00514000 | 2022-09-23 3:02PM EDT | 514.00 | 0.03 | 0.01 | 0.03 | 0.00 | - | 1 | 157 | 23.24% |
| SPY221230C00515000 | 2022-09-26 12:52PM EDT | 515.00 | 0.02 | 0.02 | 0.03 | -0.01 | -33.33% | 1 | 561 | 23.44% |
| SPY221230C00516000 | 2022-08-10 9:38AM EDT | 516.00 | 0.33 | 0.05 | 0.07 | 0.00 | - | 1 | 1 | 25.59% |
| SPY221230C00517000 | 2022-09-16 11:54AM EDT | 517.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 2 | 35 | 23.63% |
| SPY221230C00518000 | 2022-09-22 9:58AM EDT | 518.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 1 | 136 | 23.83% |
| SPY221230C00519000 | 2022-09-22 9:49AM EDT | 519.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 1 | 25 | 23.83% |
| SPY221230C00520000 | 2022-09-26 10:23AM EDT | 520.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 300 | 870 | 24.02% |
| SPY221230C00521000 | 2022-09-26 10:20AM EDT | 521.00 | 0.02 | 0.00 | 0.03 | -0.01 | -33.33% | 1 | 10 | 24.12% |
| SPY221230C00522000 | 2022-09-23 9:31AM EDT | 522.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 4 | 141 | 24.22% |
| SPY221230C00523000 | 2022-09-14 3:33PM EDT | 523.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 1 | 264 | 24.41% |
| SPY221230C00525000 | 2022-09-26 11:08AM EDT | 525.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 210 | 3,621 | 24.61% |
| SPY221230C00530000 | 2022-09-26 2:37PM EDT | 530.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 120 | 1,213 | 24.22% |
| SPY221230C00535000 | 2022-09-22 1:37PM EDT | 535.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 100 | 927 | 24.81% |
| SPY221230C00540000 | 2022-09-22 4:01PM EDT | 540.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 973 | 23.83% |
| SPY221230C00545000 | 2022-09-26 3:57PM EDT | 545.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 203 | 851 | 24.61% |
| SPY221230C00550000 | 2022-09-26 10:18AM EDT | 550.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 300 | 5,651 | 26.37% |
| SPY221230C00555000 | 2022-09-13 11:21AM EDT | 555.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 1 | 2,196 | 25.39% |
| SPY221230C00560000 | 2022-08-16 1:06PM EDT | 560.00 | 0.10 | 0.00 | 0.02 | 0.00 | - | 1 | 3,954 | 27.34% |
| SPY221230C00565000 | 2022-08-11 11:31AM EDT | 565.00 | 0.04 | 0.00 | 0.03 | 0.00 | - | 1 | 337 | 28.91% |
| SPY221230C00570000 | 2022-08-08 10:01AM EDT | 570.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 20 | 2,253 | 30.86% |
| SPY221230C00575000 | 2022-09-26 2:17PM EDT | 575.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 700 | 2,214 | 27.34% |
| SPY221230C00580000 | 2022-08-08 10:39AM EDT | 580.00 | 0.03 | 0.00 | 0.04 | 0.00 | - | 1 | 43 | 31.25% |
| SPY221230C00585000 | 2022-09-12 2:49PM EDT | 585.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 105 | 293 | 28.13% |
| SPY221230C00590000 | 2022-09-21 12:20PM EDT | 590.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 140 | 1,719 | 28.91% |
| SPY221230C00595000 | 2022-09-15 4:01PM EDT | 595.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1,751 | 1,844 | 29.30% |
| SPY221230C00600000 | 2022-09-26 10:17AM EDT | 600.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 300 | 3,787 | 29.69% |
| SPY221230C00605000 | 2022-09-22 10:21AM EDT | 605.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 2,637 | 30.08% |
PutsforDecember 30, 2022
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY221230P00150000 | 2022-09-26 3:54PM EDT | 150.00 | 0.20 | 0.21 | 0.22 | +0.01 | +5.26% | 2,966 | 21,191 | 71.44% |
| SPY221230P00160000 | 2022-09-26 4:01PM EDT | 160.00 | 0.27 | 0.27 | 0.28 | +0.03 | +12.50% | 354 | 1,716 | 68.65% |
| SPY221230P00170000 | 2022-09-26 3:19PM EDT | 170.00 | 0.31 | 0.33 | 0.34 | -0.03 | -8.82% | 1,072 | 1,368 | 65.63% |
| SPY221230P00180000 | 2022-09-26 3:58PM EDT | 180.00 | 0.39 | 0.40 | 0.42 | +0.05 | +14.71% | 6 | 1,466 | 62.79% |
| SPY221230P00190000 | 2022-09-26 4:07PM EDT | 190.00 | 0.50 | 0.49 | 0.50 | +0.08 | +19.05% | 126 | 508 | 59.96% |
| SPY221230P00200000 | 2022-09-26 4:05PM EDT | 200.00 | 0.60 | 0.59 | 0.60 | +0.07 | +13.21% | 220 | 2,003 | 57.25% |
| SPY221230P00210000 | 2022-09-26 3:19PM EDT | 210.00 | 0.66 | 0.71 | 0.72 | +0.02 | +3.13% | 7 | 391 | 54.64% |
| SPY221230P00220000 | 2022-09-26 1:58PM EDT | 220.00 | 0.87 | 0.85 | 0.86 | +0.09 | +11.54% | 3 | 2,490 | 52.08% |
| SPY221230P00230000 | 2022-09-26 4:02PM EDT | 230.00 | 1.00 | 1.01 | 1.03 | +0.11 | +12.36% | 38 | 2,339 | 49.66% |
| SPY221230P00240000 | 2022-09-26 2:33PM EDT | 240.00 | 1.21 | 1.20 | 1.23 | +0.14 | +13.08% | 24 | 3,979 | 47.23% |
| SPY221230P00250000 | 2022-09-26 3:41PM EDT | 250.00 | 1.37 | 1.44 | 1.47 | +0.11 | +8.73% | 1,164 | 3,434 | 44.85% |
| SPY221230P00260000 | 2022-09-26 4:07PM EDT | 260.00 | 1.76 | 1.73 | 1.77 | +0.19 | +12.10% | 1,481 | 9,830 | 42.58% |
| SPY221230P00265000 | 2022-09-26 1:12PM EDT | 265.00 | 1.92 | 1.91 | 1.95 | +0.25 | +14.97% | 567 | 1,535 | 41.50% |
| SPY221230P00270000 | 2022-09-26 4:05PM EDT | 270.00 | 2.14 | 2.11 | 2.15 | +0.17 | +8.63% | 2,325 | 2,788 | 40.43% |
| SPY221230P00275000 | 2022-09-26 2:38PM EDT | 275.00 | 2.20 | 2.33 | 2.38 | +0.14 | +6.80% | 11 | 1,867 | 39.40% |
| SPY221230P00280000 | 2022-09-26 1:40PM EDT | 280.00 | 2.46 | 2.59 | 2.64 | +0.16 | +6.96% | 525 | 7,872 | 38.40% |
| SPY221230P00285000 | 2022-09-26 4:05PM EDT | 285.00 | 2.91 | 2.89 | 2.94 | +0.36 | +14.12% | 26 | 5,711 | 37.45% |
| SPY221230P00290000 | 2022-09-26 4:13PM EDT | 290.00 | 3.26 | 3.23 | 3.29 | +0.41 | +14.39% | 781 | 4,808 | 36.55% |
| SPY221230P00295000 | 2022-09-26 3:59PM EDT | 295.00 | 3.52 | 3.62 | 3.67 | +0.32 | +10.00% | 52 | 5,688 | 35.62% |
| SPY221230P00300000 | 2022-09-26 3:59PM EDT | 300.00 | 4.00 | 4.07 | 4.14 | +0.41 | +11.42% | 1,867 | 14,778 | 34.82% |
| SPY221230P00305000 | 2022-09-26 3:53PM EDT | 305.00 | 4.28 | 4.60 | 4.66 | +0.24 | +5.94% | 555 | 4,699 | 34.01% |
| SPY221230P00310000 | 2022-09-26 4:04PM EDT | 310.00 | 5.24 | 5.20 | 5.26 | +0.66 | +14.41% | 363 | 4,357 | 33.24% |
| SPY221230P00315000 | 2022-09-26 4:12PM EDT | 315.00 | 5.94 | 5.89 | 5.97 | +0.88 | +17.39% | 341 | 11,129 | 32.55% |
| SPY221230P00320000 | 2022-09-26 4:06PM EDT | 320.00 | 6.78 | 6.69 | 6.77 | +0.98 | +16.90% | 596 | 25,631 | 31.87% |
| SPY221230P00325000 | 2022-09-26 3:59PM EDT | 325.00 | 7.45 | 7.59 | 7.68 | +0.80 | +12.03% | 252 | 5,461 | 31.22% |
| SPY221230P00330000 | 2022-09-26 3:59PM EDT | 330.00 | 8.47 | 8.62 | 8.71 | +0.88 | +11.59% | 642 | 6,695 | 30.59% |
| SPY221230P00335000 | 2022-09-26 1:51PM EDT | 335.00 | 9.56 | 9.77 | 9.87 | +1.13 | +13.40% | 77 | 4,359 | 29.98% |
| SPY221230P00340000 | 2022-09-26 4:04PM EDT | 340.00 | 11.15 | 11.06 | 11.17 | +1.51 | +15.66% | 3,537 | 105,033 | 29.38% |
| SPY221230P00345000 | 2022-09-26 4:00PM EDT | 345.00 | 12.46 | 12.50 | 12.61 | +1.47 | +13.38% | 365 | 5,533 | 28.78% |
| SPY221230P00350000 | 2022-09-26 4:06PM EDT | 350.00 | 14.28 | 14.08 | 14.19 | +1.88 | +15.16% | 4,675 | 75,822 | 28.17% |
| SPY221230P00355000 | 2022-09-26 3:57PM EDT | 355.00 | 15.40 | 15.82 | 15.94 | +1.29 | +9.14% | 259 | 6,346 | 27.56% |
| SPY221230P00360000 | 2022-09-26 4:07PM EDT | 360.00 | 17.90 | 17.73 | 17.85 | +2.14 | +13.58% | 957 | 5,575 | 26.93% |
| SPY221230P00361000 | 2022-09-26 3:59PM EDT | 361.00 | 18.03 | 18.13 | 18.25 | +0.26 | +1.46% | 113 | 990 | 26.80% |
| SPY221230P00362000 | 2022-09-26 3:40PM EDT | 362.00 | 18.02 | 18.53 | 18.67 | +1.37 | +8.23% | 39 | 11,857 | 26.68% |
| SPY221230P00363000 | 2022-09-26 3:46PM EDT | 363.00 | 17.93 | 18.95 | 19.08 | +0.55 | +3.16% | 140 | 2,017 | 26.54% |
| SPY221230P00364000 | 2022-09-26 4:03PM EDT | 364.00 | 19.50 | 19.37 | 19.51 | +1.97 | +11.24% | 83 | 742 | 26.42% |
| SPY221230P00365000 | 2022-09-26 3:36PM EDT | 365.00 | 18.37 | 19.81 | 19.94 | +0.62 | +3.49% | 375 | 4,476 | 26.29% |
| SPY221230P00366000 | 2022-09-26 3:59PM EDT | 366.00 | 20.10 | 20.24 | 20.38 | +1.48 | +7.95% | 111 | 943 | 26.16% |
| SPY221230P00367000 | 2022-09-26 12:58PM EDT | 367.00 | 19.49 | 20.69 | 20.83 | +0.77 | +4.11% | 85 | 1,151 | 26.03% |
| SPY221230P00368000 | 2022-09-26 3:57PM EDT | 368.00 | 20.69 | 21.15 | 21.28 | +1.98 | +10.58% | 386 | 888 | 25.89% |
| SPY221230P00369000 | 2022-09-26 1:12PM EDT | 369.00 | 21.63 | 21.61 | 21.75 | -0.17 | -0.78% | 55 | 627 | 25.77% |
| SPY221230P00370000 | 2022-09-26 4:04PM EDT | 370.00 | 22.33 | 22.08 | 22.22 | +2.63 | +13.35% | 492 | 6,083 | 25.64% |
| SPY221230P00371000 | 2022-09-26 3:46PM EDT | 371.00 | 21.45 | 22.56 | 22.70 | -1.16 | -5.13% | 12 | 244 | 25.51% |
| SPY221230P00372000 | 2022-09-26 3:06PM EDT | 372.00 | 22.02 | 23.05 | 23.19 | +0.10 | +0.46% | 6 | 266 | 25.38% |
| SPY221230P00373000 | 2022-09-23 4:07PM EDT | 373.00 | 21.31 | 23.54 | 23.68 | 0.00 | - | 17 | 424 | 25.24% |
| SPY221230P00374000 | 2022-09-26 3:06PM EDT | 374.00 | 22.98 | 24.05 | 24.18 | +1.24 | +5.70% | 3 | 739 | 25.11% |
| SPY221230P00375000 | 2022-09-26 3:57PM EDT | 375.00 | 24.05 | 24.56 | 24.70 | +1.90 | +8.58% | 58 | 2,706 | 24.99% |
| SPY221230P00376000 | 2022-09-26 3:32PM EDT | 376.00 | 24.46 | 25.08 | 25.22 | +1.62 | +7.09% | 97 | 703 | 24.85% |
| SPY221230P00377000 | 2022-09-26 1:58PM EDT | 377.00 | 25.70 | 25.61 | 25.75 | +2.51 | +10.82% | 73 | 390 | 24.72% |
| SPY221230P00378000 | 2022-09-26 10:39AM EDT | 378.00 | 22.75 | 26.15 | 26.29 | -0.95 | -4.01% | 36 | 705 | 24.59% |
| SPY221230P00379000 | 2022-09-26 3:18PM EDT | 379.00 | 25.62 | 26.70 | 26.84 | -1.13 | -4.22% | 47 | 990 | 24.46% |
| SPY221230P00380000 | 2022-09-26 3:40PM EDT | 380.00 | 26.45 | 26.95 | 27.70 | +1.88 | +7.65% | 322 | 4,256 | 24.75% |
| SPY221230P00381000 | 2022-09-26 9:30AM EDT | 381.00 | 26.23 | 27.50 | 28.23 | +0.89 | +3.51% | 3 | 855 | 24.57% |
| SPY221230P00382000 | 2022-09-26 2:12PM EDT | 382.00 | 27.52 | 28.03 | 28.81 | +0.93 | +3.50% | 3 | 646 | 24.45% |
| SPY221230P00383000 | 2022-09-26 10:27AM EDT | 383.00 | 24.91 | 28.64 | 29.46 | -1.34 | -5.10% | 3 | 1,173 | 24.42% |
| SPY221230P00384000 | 2022-09-26 1:46PM EDT | 384.00 | 29.30 | 29.22 | 30.01 | -0.70 | -2.33% | 22 | 879 | 24.23% |
| SPY221230P00385000 | 2022-09-26 2:49PM EDT | 385.00 | 28.94 | 29.78 | 30.62 | +1.48 | +5.39% | 111 | 2,667 | 24.11% |
| SPY221230P00386000 | 2022-09-26 3:06PM EDT | 386.00 | 29.56 | 30.36 | 31.24 | -0.34 | -1.14% | 30 | 1,183 | 24.00% |
| SPY221230P00387000 | 2022-09-26 2:52PM EDT | 387.00 | 30.30 | 30.97 | 31.87 | +1.35 | +4.66% | 60 | 282 | 23.89% |
| SPY221230P00388000 | 2022-09-26 3:06PM EDT | 388.00 | 30.79 | 31.65 | 32.57 | +0.15 | +0.49% | 2 | 630 | 23.87% |
| SPY221230P00389000 | 2022-09-26 12:32PM EDT | 389.00 | 32.16 | 32.28 | 33.22 | +2.30 | +7.70% | 12 | 1,036 | 23.76% |
| SPY221230P00390000 | 2022-09-26 4:00PM EDT | 390.00 | 33.35 | 32.92 | 33.88 | +3.85 | +13.05% | 102 | 5,363 | 23.65% |
| SPY221230P00395000 | 2022-09-26 2:13PM EDT | 395.00 | 35.93 | 36.24 | 37.25 | +2.60 | +7.80% | 54 | 1,986 | 23.04% |
| SPY221230P00400000 | 2022-09-26 4:02PM EDT | 400.00 | 40.38 | 39.79 | 40.92 | +2.89 | +7.71% | 238 | 21,994 | 22.57% |
| SPY221230P00405000 | 2022-09-26 3:11PM EDT | 405.00 | 42.50 | 43.56 | 44.81 | +1.87 | +4.60% | 278 | 2,492 | 22.16% |
| SPY221230P00410000 | 2022-09-26 3:13PM EDT | 410.00 | 46.55 | 47.55 | 48.91 | +1.55 | +3.44% | 241 | 5,458 | 21.81% |
| SPY221230P00415000 | 2022-09-26 3:23PM EDT | 415.00 | 51.50 | 51.74 | 53.21 | +1.59 | +3.19% | 22 | 3,141 | 21.59% |
| SPY221230P00420000 | 2022-09-26 3:26PM EDT | 420.00 | 56.02 | 56.11 | 57.69 | +0.65 | +1.17% | 50 | 1,114 | 21.52% |
| SPY221230P00425000 | 2022-09-26 3:26PM EDT | 425.00 | 60.55 | 60.64 | 62.32 | +2.52 | +4.34% | 37 | 1,012 | 21.64% |
| SPY221230P00429000 | 2022-09-26 2:44PM EDT | 429.00 | 65.39 | 64.24 | 66.26 | +2.64 | +4.21% | 66 | 75 | 22.39% |
| SPY221230P00430000 | 2022-09-26 3:06PM EDT | 430.00 | 64.48 | 65.18 | 67.23 | +1.51 | +2.40% | 66 | 785 | 22.53% |
| SPY221230P00431000 | 2022-09-22 1:26PM EDT | 431.00 | 57.09 | 66.14 | 68.20 | 0.00 | - | 2 | 41 | 22.66% |
| SPY221230P00432000 | 2022-09-23 11:06AM EDT | 432.00 | 64.51 | 67.09 | 69.18 | 0.00 | - | 1 | 36 | 22.82% |
| SPY221230P00433000 | 2022-09-20 11:45AM EDT | 433.00 | 49.76 | 68.06 | 70.17 | 0.00 | - | 2 | 84 | 23.02% |
| SPY221230P00434000 | 2022-09-23 11:51AM EDT | 434.00 | 67.41 | 69.03 | 71.16 | 0.00 | - | 1 | 142 | 23.21% |
| SPY221230P00435000 | 2022-09-26 3:17PM EDT | 435.00 | 70.06 | 70.00 | 72.15 | +2.27 | +3.35% | 2 | 303 | 23.40% |
| SPY221230P00436000 | 2022-09-23 1:12PM EDT | 436.00 | 68.06 | 70.98 | 73.16 | -1.31 | -1.89% | 1 | 64 | 23.66% |
| SPY221230P00437000 | 2022-09-23 9:46AM EDT | 437.00 | 67.92 | 71.97 | 74.17 | 0.00 | - | 5 | 29 | 23.93% |
| SPY221230P00438000 | 2022-09-23 11:05AM EDT | 438.00 | 70.44 | 72.96 | 75.17 | 0.00 | - | 5 | 52 | 24.15% |
| SPY221230P00439000 | 2022-09-15 11:56AM EDT | 439.00 | 51.04 | 73.96 | 76.18 | 0.00 | - | 6 | 30 | 24.41% |
| SPY221230P00440000 | 2022-09-26 3:17PM EDT | 440.00 | 74.94 | 74.96 | 77.18 | +0.94 | +1.27% | 10 | 3,277 | 24.63% |
| SPY221230P00441000 | 2022-09-23 9:46AM EDT | 441.00 | 71.88 | 75.96 | 78.18 | 0.00 | - | 6 | 48 | 24.86% |
| SPY221230P00442000 | 2022-09-21 2:30PM EDT | 442.00 | 61.30 | 76.96 | 79.18 | 0.00 | - | 1 | 34 | 25.08% |
| SPY221230P00443000 | 2022-09-23 2:58PM EDT | 443.00 | 79.67 | 77.96 | 80.18 | 0.00 | - | 1 | 9 | 25.31% |
| SPY221230P00444000 | 2022-07-29 12:44PM EDT | 444.00 | 40.91 | 43.11 | 43.99 | 0.00 | - | 1 | 15 | 0.00% |
| SPY221230P00445000 | 2022-09-26 4:02PM EDT | 445.00 | 81.07 | 79.96 | 82.18 | +0.07 | +0.09% | 2 | 33 | 25.74% |
| SPY221230P00446000 | 2022-09-26 2:05PM EDT | 446.00 | 81.30 | 80.96 | 83.18 | +10.36 | +14.60% | 1 | 27 | 25.96% |
| SPY221230P00447000 | 2022-09-08 3:13PM EDT | 447.00 | 50.53 | 81.96 | 84.18 | 0.00 | - | 2 | 42 | 26.17% |
| SPY221230P00448000 | 2022-09-22 2:01PM EDT | 448.00 | 78.09 | 82.96 | 85.18 | +5.30 | +7.28% | 2 | 15 | 26.39% |
| SPY221230P00449000 | 2022-09-02 12:33PM EDT | 449.00 | 79.24 | 83.96 | 86.18 | +25.97 | +48.75% | 10 | 48 | 26.61% |
| SPY221230P00450000 | 2022-09-26 3:22PM EDT | 450.00 | 84.57 | 84.96 | 87.18 | +0.08 | +0.09% | 4 | 400 | 26.82% |
| SPY221230P00451000 | 2022-08-16 12:36PM EDT | 451.00 | 30.96 | 61.64 | 62.63 | 0.00 | - | 5 | 119 | 0.00% |
| SPY221230P00452000 | 2022-09-14 10:17AM EDT | 452.00 | 59.42 | 86.96 | 89.18 | 0.00 | - | 1 | 85 | 27.25% |
| SPY221230P00453000 | 2022-09-23 10:30AM EDT | 453.00 | 84.51 | 87.96 | 90.18 | 0.00 | - | 1 | 3 | 27.46% |
| SPY221230P00454000 | 2022-09-22 9:49AM EDT | 454.00 | 78.75 | 88.96 | 91.18 | 0.00 | - | 1 | 6 | 27.67% |
| SPY221230P00455000 | 2022-09-23 9:53AM EDT | 455.00 | 86.21 | 89.96 | 92.18 | 0.00 | - | 1 | 11 | 27.88% |
| SPY221230P00456000 | 2022-08-31 11:51AM EDT | 456.00 | 59.15 | 90.96 | 93.18 | 0.00 | - | 10 | 11 | 28.09% |
| SPY221230P00457000 | 2022-09-12 11:54AM EDT | 457.00 | 49.89 | 91.96 | 94.18 | 0.00 | - | 1 | 17 | 28.30% |
| SPY221230P00458000 | 2022-08-12 4:14PM EDT | 458.00 | 37.76 | 53.32 | 54.39 | 0.00 | - | 2 | 10 | 0.00% |
| SPY221230P00459000 | 2022-08-22 2:44PM EDT | 459.00 | 49.37 | 80.65 | 82.59 | 0.00 | - | 3 | 3 | 0.00% |
| SPY221230P00460000 | 2022-09-21 1:27PM EDT | 460.00 | 74.25 | 94.96 | 97.18 | 0.00 | - | 20 | 50 | 28.92% |
| SPY221230P00461000 | 2022-08-17 11:11AM EDT | 461.00 | 40.60 | 76.17 | 77.78 | 0.00 | - | 1 | 28 | 0.00% |
| SPY221230P00462000 | 2022-08-18 10:57AM EDT | 462.00 | 40.50 | 75.08 | 76.59 | 0.00 | - | 2 | 17 | 0.00% |
| SPY221230P00463000 | 2022-04-29 12:13PM EDT | 463.00 | 54.28 | 55.15 | 56.23 | 0.00 | - | 54 | 54 | 0.00% |
| SPY221230P00464000 | 2022-09-16 12:31PM EDT | 464.00 | 80.95 | 98.96 | 101.18 | 0.00 | - | 1 | 6 | 29.73% |
| SPY221230P00465000 | 2022-09-21 3:28PM EDT | 465.00 | 83.00 | 99.96 | 102.18 | 0.00 | - | 11 | 39 | 29.93% |
| SPY221230P00466000 | 2022-08-10 9:44AM EDT | 466.00 | 50.90 | 63.25 | 64.56 | 0.00 | - | 1 | 4 | 0.00% |
| SPY221230P00467000 | 2022-09-22 9:50AM EDT | 467.00 | 91.94 | 101.96 | 104.18 | 0.00 | - | 2 | 1 | 30.34% |
| SPY221230P00468000 | 2022-09-21 12:09PM EDT | 468.00 | 81.66 | 102.96 | 105.18 | 0.00 | - | 1 | 6 | 30.54% |
| SPY221230P00469000 | 2022-09-26 12:50PM EDT | 469.00 | 104.00 | 103.96 | 106.18 | +25.45 | +32.40% | 1 | 9 | 30.74% |
| SPY221230P00470000 | 2022-09-23 12:29PM EDT | 470.00 | 104.88 | 104.96 | 107.18 | 0.00 | - | 1 | 26 | 30.93% |
| SPY221230P00471000 | 2022-03-16 12:15PM EDT | 471.00 | 53.65 | 46.50 | 48.35 | 0.00 | - | 2 | 8 | 0.00% |
| SPY221230P00473000 | 2022-08-16 10:57AM EDT | 473.00 | 48.53 | 81.04 | 82.32 | 0.00 | - | 3 | 9 | 0.00% |
| SPY221230P00474000 | 2022-09-26 10:01AM EDT | 474.00 | 105.19 | 108.96 | 111.18 | +16.51 | +18.62% | 5 | 41 | 31.71% |
| SPY221230P00475000 | 2022-09-26 10:01AM EDT | 475.00 | 106.21 | 109.96 | 112.18 | +6.70 | +6.73% | 5 | 90 | 31.91% |
| SPY221230P00476000 | 2022-09-21 9:39AM EDT | 476.00 | 89.89 | 110.96 | 113.18 | 0.00 | - | 1 | 5 | 32.11% |
| SPY221230P00477000 | 2022-06-17 11:06AM EDT | 477.00 | 112.02 | 93.97 | 95.54 | 0.00 | - | 1 | 6 | 0.00% |
| SPY221230P00478000 | 2022-09-19 9:33AM EDT | 478.00 | 94.48 | 112.96 | 115.18 | 0.00 | - | 1 | 0 | 32.50% |
| SPY221230P00479000 | 2022-05-12 12:47PM EDT | 479.00 | 89.00 | 89.30 | 91.20 | 0.00 | - | 3 | 1 | 0.00% |
| SPY221230P00480000 | 2022-09-23 12:39PM EDT | 480.00 | 114.51 | 114.96 | 117.18 | 0.00 | - | 5 | 147 | 32.87% |
| SPY221230P00482000 | 2022-09-19 11:53AM EDT | 482.00 | 96.91 | 116.96 | 119.18 | 0.00 | - | 1 | 1 | 33.26% |
| SPY221230P00484000 | 2022-07-14 10:14AM EDT | 484.00 | 112.39 | 58.56 | 59.18 | 0.00 | - | 1 | 0 | 0.00% |
| SPY221230P00485000 | 2022-08-03 2:40PM EDT | 485.00 | 71.09 | 91.76 | 93.29 | 0.00 | - | 20 | 20 | 0.00% |
| SPY221230P00489000 | 2022-05-06 10:10AM EDT | 489.00 | 84.66 | 79.57 | 81.30 | 0.00 | - | 100 | 0 | 0.00% |
| SPY221230P00490000 | 2022-09-19 2:38PM EDT | 490.00 | 104.40 | 124.96 | 127.18 | 0.00 | - | 19 | 3 | 34.75% |
| SPY221230P00491000 | 2022-01-31 3:10PM EDT | 491.00 | 57.14 | 63.38 | 65.69 | 0.00 | - | - | 1 | 0.00% |
| SPY221230P00492000 | 2022-09-12 12:39PM EDT | 492.00 | 83.50 | 126.96 | 129.18 | 0.00 | - | 5 | 0 | 35.12% |
| SPY221230P00493000 | 2022-05-02 11:06AM EDT | 493.00 | 84.22 | 85.21 | 87.00 | 0.00 | - | 130 | 130 | 0.00% |
| SPY221230P00494000 | 2022-06-10 9:30AM EDT | 494.00 | 98.90 | 104.30 | 105.66 | 0.00 | - | 1 | 0 | 0.00% |
| SPY221230P00495000 | 2022-05-09 9:52AM EDT | 495.00 | 92.60 | 84.89 | 86.99 | 0.00 | - | 1 | 697 | 0.00% |
| SPY221230P00497000 | 2022-04-29 2:23PM EDT | 497.00 | 82.42 | 82.82 | 84.50 | 0.00 | - | 641 | 641 | 0.00% |
| SPY221230P00498000 | 2022-04-29 2:23PM EDT | 498.00 | 83.30 | 83.73 | 85.42 | 0.00 | - | 641 | 641 | 0.00% |
| SPY221230P00500000 | 2022-09-02 3:35PM EDT | 500.00 | 109.98 | 134.96 | 137.18 | 0.00 | - | 2 | 9 | 36.57% |
| SPY221230P00501000 | 2022-05-18 11:57AM EDT | 501.00 | 105.55 | 132.53 | 134.21 | 0.00 | - | 1 | 451 | 0.00% |
| SPY221230P00502000 | 2022-06-21 3:31PM EDT | 502.00 | 126.10 | 103.59 | 105.25 | 0.00 | - | 940 | 8 | 0.00% |
| SPY221230P00503000 | 2022-06-21 3:31PM EDT | 503.00 | 127.12 | 104.59 | 106.25 | 0.00 | - | 940 | 0 | 0.00% |
| SPY221230P00505000 | 2022-05-10 9:53AM EDT | 505.00 | 103.83 | 103.40 | 105.90 | 0.00 | - | 2 | 1 | 0.00% |
| SPY221230P00506000 | 2022-03-16 12:15PM EDT | 506.00 | 78.83 | 71.01 | 73.15 | 0.00 | - | 2 | 2 | 0.00% |
| SPY221230P00507000 | 2022-03-09 1:33PM EDT | 507.00 | 85.02 | 63.57 | 65.92 | 0.00 | - | 2 | 0 | 0.00% |
| SPY221230P00508000 | 2022-02-28 1:13PM EDT | 508.00 | 79.65 | 55.80 | 57.95 | 0.00 | - | 2 | 2 | 0.00% |
| SPY221230P00510000 | 2022-07-19 2:08PM EDT | 510.00 | 117.90 | 82.66 | 84.11 | 0.00 | - | 1 | 1 | 0.00% |
| SPY221230P00515000 | 2022-02-15 10:30AM EDT | 515.00 | 75.59 | 82.27 | 85.09 | 0.00 | - | 5 | 4 | 0.00% |
| SPY221230P00519000 | 2022-03-28 10:01AM EDT | 519.00 | 70.60 | 99.95 | 102.44 | 0.00 | - | - | 4 | 0.00% |
| SPY221230P00520000 | 2022-03-28 10:01AM EDT | 520.00 | 71.40 | 100.21 | 103.40 | 0.00 | - | 4 | 4 | 0.00% |
| SPY221230P00523000 | 2022-07-19 11:53AM EDT | 523.00 | 133.76 | 95.69 | 97.15 | 0.00 | - | 2 | 0 | 0.00% |
| SPY221230P00525000 | 2022-04-22 2:12PM EDT | 525.00 | 98.06 | 135.36 | 138.01 | 0.00 | - | 1 | 19 | 0.00% |
| SPY221230P00530000 | 2022-03-24 11:58AM EDT | 530.00 | 83.80 | 104.76 | 108.04 | 0.00 | - | 2 | 2 | 0.00% |
| SPY221230P00540000 | 2022-04-01 2:41PM EDT | 540.00 | 89.30 | 125.74 | 128.93 | 0.00 | - | 100 | 100 | 0.00% |
| SPY221230P00545000 | 2022-04-01 2:41PM EDT | 545.00 | 94.00 | 130.70 | 133.90 | 0.00 | - | 100 | 100 | 0.00% |
| SPY221230P00550000 | 2022-08-19 1:24PM EDT | 550.00 | 127.60 | 163.08 | 164.59 | 0.00 | - | 1 | 1 | 0.00% |
| SPY221230P00560000 | 2022-09-16 9:38AM EDT | 560.00 | 176.26 | 194.96 | 197.18 | 0.00 | - | 10 | 0 | 46.42% |
| SPY221230P00565000 | 2022-03-03 4:43PM EDT | 565.00 | 132.50 | 112.28 | 114.81 | 0.00 | - | 6 | 2 | 0.00% |
| SPY221230P00570000 | 2022-06-16 2:59PM EDT | 570.00 | 206.59 | 184.61 | 185.38 | 0.00 | - | - | 0 | 0.00% |
| SPY221230P00575000 | 2022-03-01 12:45PM EDT | 575.00 | 146.40 | 121.59 | 124.58 | 0.00 | - | - | 1 | 0.00% |
| SPY221230P00580000 | 2022-04-26 1:32PM EDT | 580.00 | 161.60 | 175.39 | 177.78 | 0.00 | - | 1 | 3 | 0.00% |
| SPY221230P00600000 | 2022-09-21 4:01PM EDT | 600.00 | 234.96 | 234.95 | 237.18 | +12.00 | +5.38% | 1 | 2 | 52.17% |
| SPY221230P00605000 | 2022-02-18 12:50PM EDT | 605.00 | 172.00 | 159.42 | 162.26 | 0.00 | - | 2 | 0 | 0.00% |
© 2022 Yahoo. All rights reserved.
