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:
CallsforJanuary 20, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY230120C00165000 | 2022-09-15 2:55PM EDT | 165.00 | 226.68 | 203.75 | 205.21 | 0.00 | - | 50 | 17 | 77.91% |
| SPY230120C00170000 | 2022-06-30 10:11AM EDT | 170.00 | 205.16 | 241.57 | 243.15 | 0.00 | - | 1 | 0 | 214.47% |
| SPY230120C00175000 | 2022-06-28 3:10PM EDT | 175.00 | 208.76 | 231.37 | 233.33 | 0.00 | - | 1 | 10 | 195.63% |
| SPY230120C00180000 | 2022-08-15 10:08AM EDT | 180.00 | 246.77 | 213.89 | 215.35 | 0.00 | - | 3 | 4 | 158.06% |
| SPY230120C00185000 | 2022-09-22 10:08AM EDT | 185.00 | 191.87 | 184.05 | 185.50 | 0.00 | - | 3 | 13 | 70.24% |
| SPY230120C00190000 | 2022-08-15 10:07AM EDT | 190.00 | 236.83 | 203.84 | 205.29 | 0.00 | - | 3 | 583 | 148.74% |
| SPY230120C00195000 | 2022-02-24 2:59PM EDT | 195.00 | 223.50 | 256.45 | 260.50 | 0.00 | - | 2 | 3 | 280.35% |
| SPY230120C00200000 | 2022-09-23 10:49AM EDT | 200.00 | 170.01 | 169.33 | 170.77 | -15.19 | -8.20% | 3 | 34 | 65.04% |
| SPY230120C00205000 | 2022-09-13 1:52PM EDT | 205.00 | 194.09 | 164.42 | 165.86 | 0.00 | - | 2 | 851 | 63.31% |
| SPY230120C00210000 | 2022-09-16 9:38AM EDT | 210.00 | 175.90 | 159.53 | 160.96 | 0.00 | - | 1 | 15 | 61.67% |
| SPY230120C00215000 | 2022-06-22 10:49AM EDT | 215.00 | 164.78 | 183.70 | 185.64 | 0.00 | - | 360 | 238 | 138.96% |
| SPY230120C00220000 | 2022-09-16 9:39AM EDT | 220.00 | 166.40 | 149.76 | 151.18 | 0.00 | - | 1 | 376 | 58.48% |
| SPY230120C00225000 | 2022-09-02 9:31AM EDT | 225.00 | 175.29 | 144.89 | 146.30 | 0.00 | - | 1 | 22 | 56.95% |
| SPY230120C00230000 | 2022-09-22 3:31PM EDT | 230.00 | 148.34 | 140.02 | 141.43 | 0.00 | - | 2 | 707 | 55.42% |
| SPY230120C00235000 | 2022-09-19 3:11PM EDT | 235.00 | 155.00 | 135.17 | 136.57 | 0.00 | - | 1 | 240 | 53.96% |
| SPY230120C00240000 | 2022-09-19 10:46AM EDT | 240.00 | 149.50 | 130.32 | 131.71 | 0.00 | - | 1 | 116 | 52.48% |
| SPY230120C00245000 | 2022-09-15 9:33AM EDT | 245.00 | 149.00 | 125.49 | 126.87 | 0.00 | - | 4 | 11 | 51.06% |
| SPY230120C00250000 | 2022-09-23 12:06PM EDT | 250.00 | 120.45 | 120.67 | 122.04 | -18.28 | -13.18% | 1 | 218 | 52.10% |
| SPY230120C00255000 | 2022-06-22 10:45AM EDT | 255.00 | 127.81 | 144.96 | 147.00 | 0.00 | - | 2 | 3 | 111.02% |
| SPY230120C00260000 | 2022-09-14 1:04PM EDT | 260.00 | 136.92 | 111.07 | 112.41 | 0.00 | - | 6 | 51 | 49.07% |
| SPY230120C00265000 | 2022-09-15 1:44PM EDT | 265.00 | 130.03 | 106.32 | 107.64 | 0.00 | - | 1 | 12 | 47.67% |
| SPY230120C00270000 | 2022-09-15 1:45PM EDT | 270.00 | 102.00 | 101.58 | 102.88 | -23.19 | -18.52% | 1 | 54 | 46.27% |
| SPY230120C00275000 | 2022-09-23 4:13PM EDT | 275.00 | 97.40 | 96.86 | 98.14 | -23.35 | -19.34% | 1 | 189 | 44.90% |
| SPY230120C00280000 | 2022-09-15 9:57AM EDT | 280.00 | 117.16 | 92.18 | 93.44 | 0.00 | - | 1 | 94 | 43.59% |
| SPY230120C00285000 | 2022-09-23 12:07PM EDT | 285.00 | 86.26 | 87.53 | 88.76 | -8.07 | -8.56% | 1 | 568 | 42.30% |
| SPY230120C00290000 | 2022-09-23 11:07AM EDT | 290.00 | 83.60 | 82.93 | 84.13 | -14.90 | -15.13% | 4 | 150 | 41.07% |
| SPY230120C00295000 | 2022-09-23 10:44AM EDT | 295.00 | 78.68 | 78.38 | 79.54 | -7.60 | -8.81% | 1 | 99 | 39.87% |
| SPY230120C00300000 | 2022-09-23 3:34PM EDT | 300.00 | 73.50 | 73.89 | 75.01 | -8.20 | -10.04% | 48 | 788 | 38.75% |
| SPY230120C00302000 | 2022-06-21 1:41PM EDT | 302.00 | 83.36 | 101.01 | 102.51 | 0.00 | - | 249 | 129 | 84.16% |
| SPY230120C00303000 | 2022-07-28 9:45AM EDT | 303.00 | 102.68 | 105.72 | 106.93 | 0.00 | - | 2 | 485 | 91.66% |
| SPY230120C00304000 | 2022-06-21 3:36PM EDT | 304.00 | 82.44 | 99.21 | 100.69 | 0.00 | - | 801 | 404 | 83.16% |
| SPY230120C00305000 | 2022-09-14 4:02PM EDT | 305.00 | 69.35 | 69.45 | 70.54 | -24.34 | -25.98% | 3 | 132 | 37.67% |
| SPY230120C00306000 | 2022-06-22 10:37AM EDT | 306.00 | 82.37 | 97.53 | 99.17 | 0.00 | - | 116 | 396 | 82.47% |
| SPY230120C00307000 | 2022-06-24 1:55PM EDT | 307.00 | 89.10 | 93.85 | 95.18 | 0.00 | - | 2 | 99 | 77.73% |
| SPY230120C00308000 | 2022-06-22 11:13AM EDT | 308.00 | 79.17 | 95.73 | 97.36 | 0.00 | - | 8 | 36 | 81.49% |
| SPY230120C00309000 | 2022-06-22 10:52AM EDT | 309.00 | 78.79 | 94.83 | 96.44 | 0.00 | - | 6 | 5 | 80.98% |
| SPY230120C00310000 | 2022-09-23 1:24PM EDT | 310.00 | 62.72 | 65.10 | 66.14 | -8.48 | -11.91% | 5 | 354 | 36.64% |
| SPY230120C00311000 | 2022-07-19 3:48PM EDT | 311.00 | 89.66 | 120.30 | 121.56 | 0.00 | - | 2 | 0 | 118.33% |
| SPY230120C00312000 | 2022-07-22 10:47AM EDT | 312.00 | 93.30 | 113.60 | 114.78 | 0.00 | - | 2 | 50 | 109.48% |
| SPY230120C00313000 | 2022-06-21 1:35PM EDT | 313.00 | 74.42 | 91.16 | 92.59 | 0.00 | - | 63 | 37 | 78.79% |
| SPY230120C00314000 | 2022-07-18 10:06AM EDT | 314.00 | 82.79 | 114.36 | 115.62 | 0.00 | - | 1 | 3 | 111.94% |
| SPY230120C00315000 | 2022-09-23 11:55AM EDT | 315.00 | 60.10 | 60.82 | 61.81 | -19.30 | -24.31% | 9 | 940 | 35.64% |
| SPY230120C00316000 | 2022-06-21 1:42PM EDT | 316.00 | 71.64 | 88.51 | 89.92 | 0.00 | - | 172 | 87 | 77.37% |
| SPY230120C00317000 | 2022-06-22 11:14AM EDT | 317.00 | 71.90 | 87.73 | 89.33 | 0.00 | - | - | 40 | 77.18% |
| SPY230120C00318000 | 2022-09-20 11:50AM EDT | 318.00 | 73.26 | 58.30 | 59.26 | 0.00 | - | 2 | 465 | 35.08% |
| SPY230120C00319000 | 2022-08-03 1:48PM EDT | 319.00 | 101.01 | 79.28 | 80.74 | 0.00 | - | 2 | 4 | 66.85% |
| SPY230120C00320000 | 2022-09-23 3:21PM EDT | 320.00 | 55.40 | 56.64 | 57.57 | -16.30 | -22.73% | 10 | 389 | 34.71% |
| SPY230120C00321000 | 2022-08-12 11:11AM EDT | 321.00 | 106.34 | 88.90 | 90.04 | 0.00 | - | 2 | 5 | 81.44% |
| SPY230120C00322000 | 2022-08-16 10:47AM EDT | 322.00 | 109.90 | 75.13 | 77.02 | 0.00 | - | 2 | 2 | 63.76% |
| SPY230120C00323000 | 2022-09-09 3:02PM EDT | 323.00 | 88.22 | 54.17 | 55.07 | 0.00 | - | 2 | 715 | 34.16% |
| SPY230120C00324000 | 2022-06-21 1:23PM EDT | 324.00 | 65.25 | 81.54 | 82.89 | 0.00 | - | 8 | 421 | 73.71% |
| SPY230120C00325000 | 2022-09-23 4:00PM EDT | 325.00 | 53.11 | 52.55 | 53.43 | -5.08 | -8.73% | 22 | 373 | 33.82% |
| SPY230120C00326000 | 2022-09-06 3:56PM EDT | 326.00 | 70.53 | 51.74 | 52.61 | 0.00 | - | 20 | 421 | 33.64% |
| SPY230120C00327000 | 2022-09-16 2:44PM EDT | 327.00 | 65.73 | 50.94 | 51.80 | 0.00 | - | 2 | 860 | 33.47% |
| SPY230120C00328000 | 2022-09-23 4:00PM EDT | 328.00 | 50.67 | 50.15 | 50.99 | -18.83 | -27.09% | 1 | 349 | 33.30% |
| SPY230120C00329000 | 2022-09-21 3:39PM EDT | 329.00 | 59.65 | 49.36 | 50.19 | 0.00 | - | 1 | 4 | 33.13% |
| SPY230120C00330000 | 2022-09-23 12:40PM EDT | 330.00 | 46.90 | 48.57 | 49.39 | -7.55 | -13.87% | 9 | 674 | 32.97% |
| SPY230120C00335000 | 2022-09-23 4:00PM EDT | 335.00 | 45.18 | 44.70 | 45.46 | -4.28 | -8.65% | 21 | 445 | 32.15% |
| SPY230120C00340000 | 2022-09-23 3:54PM EDT | 340.00 | 40.92 | 40.96 | 41.66 | -6.27 | -13.29% | 14 | 788 | 31.38% |
| SPY230120C00345000 | 2022-09-23 3:37PM EDT | 345.00 | 36.59 | 37.34 | 37.99 | -5.54 | -13.15% | 67 | 391 | 30.64% |
| SPY230120C00350000 | 2022-09-23 3:55PM EDT | 350.00 | 33.71 | 33.88 | 34.47 | -4.73 | -12.30% | 124 | 2,899 | 29.94% |
| SPY230120C00355000 | 2022-09-23 4:08PM EDT | 355.00 | 31.00 | 30.55 | 31.09 | -4.19 | -11.91% | 192 | 871 | 29.25% |
| SPY230120C00360000 | 2022-09-23 4:12PM EDT | 360.00 | 27.47 | 27.37 | 27.86 | -3.58 | -11.53% | 223 | 1,334 | 28.58% |
| SPY230120C00365000 | 2022-09-23 4:00PM EDT | 365.00 | 24.74 | 24.35 | 24.79 | -4.46 | -15.27% | 929 | 1,433 | 27.92% |
| SPY230120C00370000 | 2022-09-23 4:01PM EDT | 370.00 | 21.85 | 21.50 | 21.89 | -3.04 | -12.21% | 2,896 | 1,709 | 27.27% |
| SPY230120C00375000 | 2022-09-23 3:57PM EDT | 375.00 | 18.60 | 18.84 | 19.18 | -3.55 | -16.03% | 1,181 | 4,793 | 26.65% |
| SPY230120C00380000 | 2022-09-23 4:12PM EDT | 380.00 | 16.47 | 16.47 | 16.59 | -2.91 | -15.02% | 3,823 | 4,480 | 25.96% |
| SPY230120C00385000 | 2022-09-23 4:04PM EDT | 385.00 | 14.17 | 14.14 | 14.26 | -2.83 | -16.65% | 247 | 14,032 | 25.36% |
| SPY230120C00390000 | 2022-09-23 4:04PM EDT | 390.00 | 12.10 | 12.03 | 12.14 | -2.56 | -17.46% | 1,510 | 14,751 | 24.79% |
| SPY230120C00395000 | 2022-09-23 4:04PM EDT | 395.00 | 10.20 | 10.12 | 10.23 | -2.35 | -18.73% | 844 | 14,340 | 24.25% |
| SPY230120C00400000 | 2022-09-23 4:10PM EDT | 400.00 | 8.50 | 8.43 | 8.54 | -1.90 | -18.27% | 4,703 | 22,055 | 23.74% |
| SPY230120C00405000 | 2022-09-23 4:01PM EDT | 405.00 | 7.03 | 6.96 | 7.06 | -2.14 | -23.34% | 6,183 | 12,276 | 23.28% |
| SPY230120C00410000 | 2022-09-23 4:11PM EDT | 410.00 | 5.78 | 5.69 | 5.79 | -2.09 | -26.56% | 4,999 | 13,435 | 22.87% |
| SPY230120C00415000 | 2022-09-23 4:13PM EDT | 415.00 | 4.68 | 4.60 | 4.70 | -1.50 | -24.27% | 1,820 | 18,588 | 22.49% |
| SPY230120C00420000 | 2022-09-23 4:13PM EDT | 420.00 | 3.72 | 3.70 | 3.79 | -0.99 | -21.02% | 2,268 | 38,705 | 22.15% |
| SPY230120C00425000 | 2022-09-23 4:04PM EDT | 425.00 | 3.00 | 2.94 | 3.01 | -0.99 | -24.81% | 1,000 | 14,295 | 21.81% |
| SPY230120C00430000 | 2022-09-23 3:30PM EDT | 430.00 | 2.33 | 2.32 | 2.39 | -0.62 | -21.02% | 3,036 | 26,115 | 21.55% |
| SPY230120C00435000 | 2022-09-23 4:14PM EDT | 435.00 | 1.84 | 1.82 | 1.88 | -0.68 | -26.98% | 519 | 9,685 | 21.31% |
| SPY230120C00440000 | 2022-09-23 4:14PM EDT | 440.00 | 1.46 | 1.42 | 1.48 | -0.37 | -20.22% | 2,068 | 20,592 | 21.13% |
| SPY230120C00445000 | 2022-09-23 3:56PM EDT | 445.00 | 1.10 | 1.11 | 1.15 | -0.33 | -23.08% | 841 | 11,944 | 20.94% |
| SPY230120C00450000 | 2022-09-23 4:13PM EDT | 450.00 | 0.89 | 0.86 | 0.90 | -0.20 | -18.35% | 2,022 | 34,746 | 20.83% |
| SPY230120C00455000 | 2022-09-23 4:01PM EDT | 455.00 | 0.69 | 0.66 | 0.70 | -0.16 | -18.82% | 923 | 7,208 | 20.72% |
| SPY230120C00460000 | 2022-09-23 3:59PM EDT | 460.00 | 0.54 | 0.51 | 0.54 | -0.11 | -16.92% | 729 | 22,343 | 20.62% |
| SPY230120C00465000 | 2022-09-23 3:57PM EDT | 465.00 | 0.41 | 0.40 | 0.42 | -0.13 | -24.07% | 1,005 | 19,708 | 20.57% |
| SPY230120C00470000 | 2022-09-23 3:58PM EDT | 470.00 | 0.33 | 0.31 | 0.33 | -0.07 | -17.50% | 602 | 16,220 | 20.57% |
| SPY230120C00475000 | 2022-09-23 4:01PM EDT | 475.00 | 0.26 | 0.24 | 0.26 | -0.05 | -16.13% | 1,120 | 13,903 | 20.58% |
| SPY230120C00480000 | 2022-09-23 3:59PM EDT | 480.00 | 0.18 | 0.18 | 0.20 | -0.08 | -30.77% | 1,614 | 19,702 | 20.56% |
| SPY230120C00485000 | 2022-09-23 4:01PM EDT | 485.00 | 0.16 | 0.14 | 0.16 | -0.04 | -20.00% | 315 | 6,207 | 20.63% |
| SPY230120C00490000 | 2022-09-23 3:58PM EDT | 490.00 | 0.11 | 0.11 | 0.13 | -0.05 | -31.25% | 462 | 41,829 | 20.75% |
| SPY230120C00495000 | 2022-09-23 3:56PM EDT | 495.00 | 0.10 | 0.09 | 0.10 | -0.02 | -16.67% | 206 | 6,781 | 20.75% |
| SPY230120C00500000 | 2022-09-23 4:06PM EDT | 500.00 | 0.08 | 0.07 | 0.08 | -0.02 | -20.00% | 3,484 | 29,745 | 20.85% |
| SPY230120C00505000 | 2022-09-23 3:17PM EDT | 505.00 | 0.06 | 0.05 | 0.07 | -0.02 | -25.00% | 319 | 5,785 | 21.09% |
| SPY230120C00510000 | 2022-09-23 2:56PM EDT | 510.00 | 0.05 | 0.04 | 0.06 | -0.01 | -16.67% | 120 | 13,298 | 21.34% |
| SPY230120C00515000 | 2022-09-23 3:34PM EDT | 515.00 | 0.05 | 0.04 | 0.05 | 0.00 | - | 317 | 21,261 | 21.49% |
| SPY230120C00520000 | 2022-09-23 2:54PM EDT | 520.00 | 0.03 | 0.02 | 0.04 | -0.02 | -40.00% | 34 | 7,980 | 21.58% |
| SPY230120C00525000 | 2022-09-23 11:29AM EDT | 525.00 | 0.04 | 0.01 | 0.04 | 0.00 | - | 31 | 3,760 | 22.07% |
| SPY230120C00530000 | 2022-09-23 2:45PM EDT | 530.00 | 0.02 | 0.02 | 0.04 | -0.01 | -33.33% | 45 | 21,005 | 22.66% |
| SPY230120C00535000 | 2022-09-23 3:58PM EDT | 535.00 | 0.03 | 0.02 | 0.03 | 0.00 | - | 89 | 6,177 | 22.56% |
| SPY230120C00540000 | 2022-09-23 11:55AM EDT | 540.00 | 0.02 | 0.01 | 0.03 | 0.00 | - | 30 | 5,086 | 23.05% |
| SPY230120C00545000 | 2022-09-21 2:50PM EDT | 545.00 | 0.03 | 0.01 | 0.02 | 0.00 | - | 62 | 4,285 | 22.66% |
| SPY230120C00550000 | 2022-09-23 3:04PM EDT | 550.00 | 0.02 | 0.01 | 0.02 | +0.01 | +100.00% | 216 | 8,701 | 23.24% |
| SPY230120C00555000 | 2022-09-23 1:16PM EDT | 555.00 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 10 | 4,470 | 23.63% |
| SPY230120C00560000 | 2022-09-23 3:36PM EDT | 560.00 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 328 | 4,294 | 24.22% |
| SPY230120C00565000 | 2022-09-23 2:58PM EDT | 565.00 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 2 | 3,261 | 24.61% |
| SPY230120C00570000 | 2022-09-23 3:01PM EDT | 570.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 50 | 5,436 | 25.00% |
| SPY230120C00575000 | 2022-09-22 11:26AM EDT | 575.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 25 | 4,043 | 25.39% |
| SPY230120C00580000 | 2022-09-23 2:57PM EDT | 580.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 60 | 7,761 | 24.61% |
| SPY230120C00585000 | 2022-09-23 3:22PM EDT | 585.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1,987 | 25.00% |
| SPY230120C00590000 | 2022-09-23 3:56PM EDT | 590.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 5,998 | 25.39% |
| SPY230120C00595000 | 2022-09-21 2:10PM EDT | 595.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 7 | 1,994 | 25.78% |
| SPY230120C00600000 | 2022-09-23 3:35PM EDT | 600.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 36 | 11,801 | 26.17% |
| SPY230120C00605000 | 2022-09-20 11:25AM EDT | 605.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 833 | 26.56% |
| SPY230120C00610000 | 2022-08-09 9:30AM EDT | 610.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 30 | 601 | 12.50% |
| SPY230120C00615000 | 2022-09-20 10:29AM EDT | 615.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 70 | 1,623 | 27.34% |
| SPY230120C00620000 | 2022-09-19 11:19AM EDT | 620.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 20 | 1,349 | 27.74% |
| SPY230120C00625000 | 2022-09-16 3:51PM EDT | 625.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 52 | 812 | 28.13% |
| SPY230120C00630000 | 2022-09-20 12:34PM EDT | 630.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 2,171 | 28.52% |
| SPY230120C00635000 | 2022-09-20 10:29AM EDT | 635.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 50 | 2,223 | 28.91% |
| SPY230120C00640000 | 2022-09-21 10:12AM EDT | 640.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 12 | 1,745 | 29.30% |
| SPY230120C00645000 | 2022-09-22 12:21PM EDT | 645.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 300 | 2,012 | 29.69% |
| SPY230120C00650000 | 2022-08-26 1:06PM EDT | 650.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 1 | 1,233 | 30.08% |
| SPY230120C00655000 | 2022-09-08 11:41AM EDT | 655.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 558 | 30.47% |
| SPY230120C00660000 | 2022-07-25 3:22PM EDT | 660.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 295 | 33.59% |
| SPY230120C00665000 | 2022-08-30 12:51PM EDT | 665.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 357 | 31.25% |
| SPY230120C00670000 | 2022-09-15 2:31PM EDT | 670.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1,230 | 31.64% |
| SPY230120C00675000 | 2022-09-21 2:37PM EDT | 675.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 100 | 1,942 | 32.03% |
| SPY230120C00680000 | 2022-08-15 3:50PM EDT | 680.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 49 | 366 | 33.99% |
| SPY230120C00685000 | 2022-08-31 12:15PM EDT | 685.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 155 | 32.42% |
| SPY230120C00690000 | 2022-09-12 12:50PM EDT | 690.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 11 | 8,040 | 32.81% |
| SPY230120C00695000 | 2022-08-18 9:30AM EDT | 695.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 114 | 34.96% |
| SPY230120C00700000 | 2022-09-23 3:54PM EDT | 700.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 2,306 | 33.59% |
| SPY230120C00705000 | 2022-09-23 2:18PM EDT | 705.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 30 | 94 | 33.99% |
| SPY230120C00710000 | 2022-08-25 9:59AM EDT | 710.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 912 | 34.38% |
| SPY230120C00720000 | 2022-09-14 3:38PM EDT | 720.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 100 | 6,694 | 34.77% |
PutsforJanuary 20, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY230120P00165000 | 2022-09-23 4:14PM EDT | 165.00 | 0.37 | 0.36 | 0.38 | +0.13 | +54.17% | 8,369 | 20,242 | 62.50% |
| SPY230120P00170000 | 2022-09-23 3:51PM EDT | 170.00 | 0.40 | 0.40 | 0.41 | +0.10 | +33.33% | 2,617 | 6,499 | 61.08% |
| SPY230120P00175000 | 2022-09-23 3:49PM EDT | 175.00 | 0.44 | 0.44 | 0.45 | +0.12 | +37.50% | 1,267 | 7,062 | 59.77% |
| SPY230120P00180000 | 2022-09-23 4:10PM EDT | 180.00 | 0.51 | 0.49 | 0.50 | +0.15 | +41.67% | 238 | 5,855 | 58.57% |
| SPY230120P00185000 | 2022-09-23 2:32PM EDT | 185.00 | 0.56 | 0.53 | 0.55 | +0.15 | +36.59% | 300 | 5,302 | 57.23% |
| SPY230120P00190000 | 2022-09-23 3:41PM EDT | 190.00 | 0.61 | 0.59 | 0.61 | +0.19 | +45.24% | 14 | 3,522 | 56.10% |
| SPY230120P00195000 | 2022-09-23 3:41PM EDT | 195.00 | 0.67 | 0.64 | 0.66 | +0.18 | +36.73% | 9 | 3,358 | 54.79% |
| SPY230120P00200000 | 2022-09-23 4:00PM EDT | 200.00 | 0.70 | 0.70 | 0.72 | +0.19 | +37.25% | 1,170 | 22,314 | 53.56% |
| SPY230120P00205000 | 2022-09-23 3:38PM EDT | 205.00 | 0.80 | 0.77 | 0.79 | +0.22 | +37.93% | 204 | 3,604 | 52.42% |
| SPY230120P00210000 | 2022-09-23 3:49PM EDT | 210.00 | 0.85 | 0.84 | 0.86 | +0.20 | +30.77% | 217 | 5,258 | 51.21% |
| SPY230120P00215000 | 2022-09-23 3:22PM EDT | 215.00 | 1.02 | 0.92 | 0.94 | +0.32 | +45.71% | 533 | 3,317 | 50.07% |
| SPY230120P00220000 | 2022-09-23 3:56PM EDT | 220.00 | 1.03 | 1.00 | 1.03 | +0.31 | +43.06% | 152 | 8,223 | 49.05% |
| SPY230120P00225000 | 2022-09-23 3:46PM EDT | 225.00 | 1.11 | 1.09 | 1.12 | +0.26 | +30.59% | 116 | 6,739 | 47.90% |
| SPY230120P00230000 | 2022-09-23 3:31PM EDT | 230.00 | 1.20 | 1.19 | 1.22 | +0.31 | +34.83% | 475 | 5,249 | 46.78% |
| SPY230120P00235000 | 2022-09-23 3:25PM EDT | 235.00 | 1.42 | 1.30 | 1.32 | +0.47 | +49.47% | 508 | 3,958 | 45.62% |
| SPY230120P00240000 | 2022-09-23 3:47PM EDT | 240.00 | 1.42 | 1.42 | 1.44 | +0.39 | +37.86% | 318 | 5,032 | 44.53% |
| SPY230120P00245000 | 2022-09-23 4:03PM EDT | 245.00 | 1.56 | 1.55 | 1.57 | +0.40 | +34.48% | 191 | 4,960 | 43.46% |
| SPY230120P00250000 | 2022-09-23 3:57PM EDT | 250.00 | 1.72 | 1.69 | 1.72 | +0.45 | +35.43% | 265 | 8,608 | 42.44% |
| SPY230120P00255000 | 2022-09-23 3:51PM EDT | 255.00 | 1.87 | 1.84 | 1.88 | +0.45 | +31.69% | 654 | 8,061 | 41.42% |
| SPY230120P00260000 | 2022-09-23 3:56PM EDT | 260.00 | 2.07 | 2.02 | 2.05 | +0.55 | +36.18% | 829 | 5,877 | 40.38% |
| SPY230120P00265000 | 2022-09-23 3:56PM EDT | 265.00 | 2.27 | 2.21 | 2.25 | +0.67 | +41.87% | 1,413 | 4,229 | 39.40% |
| SPY230120P00270000 | 2022-09-23 3:57PM EDT | 270.00 | 2.49 | 2.43 | 2.47 | +0.65 | +35.33% | 340 | 13,334 | 38.45% |
| SPY230120P00275000 | 2022-09-23 2:49PM EDT | 275.00 | 2.97 | 2.67 | 2.71 | +0.96 | +47.76% | 280 | 3,574 | 37.48% |
| SPY230120P00280000 | 2022-09-23 3:59PM EDT | 280.00 | 2.95 | 2.95 | 2.99 | +0.84 | +39.81% | 127 | 6,326 | 36.58% |
| SPY230120P00285000 | 2022-09-23 2:47PM EDT | 285.00 | 3.70 | 3.25 | 3.30 | +1.36 | +58.12% | 121 | 3,427 | 35.69% |
| SPY230120P00290000 | 2022-09-23 3:59PM EDT | 290.00 | 3.58 | 3.60 | 3.66 | +0.83 | +30.18% | 355 | 21,030 | 34.85% |
| SPY230120P00295000 | 2022-09-23 3:56PM EDT | 295.00 | 4.09 | 4.00 | 4.06 | +1.15 | +39.12% | 1,211 | 10,344 | 34.02% |
| SPY230120P00300000 | 2022-09-23 4:14PM EDT | 300.00 | 4.47 | 4.47 | 4.51 | +1.00 | +28.82% | 4,955 | 37,298 | 33.21% |
| SPY230120P00301000 | 2022-09-23 2:14PM EDT | 301.00 | 4.99 | 4.55 | 4.61 | +1.59 | +46.76% | 40 | 6,825 | 33.05% |
| SPY230120P00302000 | 2022-09-23 3:11PM EDT | 302.00 | 5.08 | 4.65 | 4.71 | +1.41 | +38.42% | 8 | 3,754 | 32.90% |
| SPY230120P00303000 | 2022-09-23 3:40PM EDT | 303.00 | 4.95 | 4.75 | 4.81 | +1.23 | +33.06% | 129 | 1,834 | 32.74% |
| SPY230120P00304000 | 2022-09-23 3:04PM EDT | 304.00 | 5.43 | 4.86 | 4.91 | +1.59 | +41.41% | 10 | 2,842 | 32.57% |
| SPY230120P00305000 | 2022-09-23 2:49PM EDT | 305.00 | 5.74 | 4.96 | 5.02 | +1.93 | +50.66% | 231 | 3,888 | 32.42% |
| SPY230120P00306000 | 2022-09-23 2:01PM EDT | 306.00 | 5.27 | 5.07 | 5.13 | +1.25 | +31.09% | 117 | 2,172 | 32.27% |
| SPY230120P00307000 | 2022-09-23 3:33PM EDT | 307.00 | 5.45 | 5.19 | 5.25 | +1.25 | +29.76% | 10 | 4,674 | 32.13% |
| SPY230120P00308000 | 2022-09-22 11:08AM EDT | 308.00 | 4.28 | 5.30 | 5.37 | 0.00 | - | 4 | 2,975 | 31.99% |
| SPY230120P00309000 | 2022-09-23 2:16PM EDT | 309.00 | 6.00 | 5.42 | 5.49 | +2.15 | +55.84% | 3 | 3,676 | 31.84% |
| SPY230120P00310000 | 2022-09-23 4:05PM EDT | 310.00 | 5.62 | 5.54 | 5.61 | +1.40 | +33.18% | 1,438 | 9,615 | 31.69% |
| SPY230120P00311000 | 2022-09-23 3:51PM EDT | 311.00 | 5.75 | 5.66 | 5.74 | +1.37 | +31.28% | 403 | 1,448 | 31.56% |
| SPY230120P00312000 | 2022-09-23 3:43PM EDT | 312.00 | 5.88 | 5.79 | 5.87 | +1.51 | +34.55% | 206 | 2,969 | 31.41% |
| SPY230120P00313000 | 2022-09-23 3:15PM EDT | 313.00 | 6.46 | 5.92 | 6.00 | +1.68 | +35.15% | 109 | 2,050 | 31.26% |
| SPY230120P00314000 | 2022-09-23 1:13PM EDT | 314.00 | 6.13 | 6.06 | 6.14 | +1.24 | +25.36% | 1 | 4,285 | 31.13% |
| SPY230120P00315000 | 2022-09-23 3:56PM EDT | 315.00 | 6.34 | 6.20 | 6.28 | +1.53 | +31.81% | 169 | 9,158 | 30.99% |
| SPY230120P00316000 | 2022-09-23 3:40PM EDT | 316.00 | 6.63 | 6.34 | 6.42 | +1.91 | +40.47% | 4 | 4,023 | 30.84% |
| SPY230120P00317000 | 2022-09-23 3:22PM EDT | 317.00 | 7.01 | 6.49 | 6.57 | +1.84 | +35.59% | 3 | 1,483 | 30.71% |
| SPY230120P00318000 | 2022-09-23 12:34PM EDT | 318.00 | 7.09 | 6.64 | 6.72 | +2.01 | +39.57% | 6 | 9,499 | 30.57% |
| SPY230120P00319000 | 2022-09-23 3:13PM EDT | 319.00 | 7.50 | 6.79 | 6.87 | +2.11 | +39.15% | 8 | 2,933 | 30.43% |
| SPY230120P00320000 | 2022-09-23 4:01PM EDT | 320.00 | 6.88 | 6.95 | 7.03 | +1.44 | +26.47% | 3,026 | 12,923 | 30.30% |
| SPY230120P00321000 | 2022-09-23 2:07PM EDT | 321.00 | 7.33 | 7.11 | 7.19 | +1.60 | +27.92% | 85 | 1,993 | 30.16% |
| SPY230120P00322000 | 2022-09-23 2:48PM EDT | 322.00 | 8.24 | 7.28 | 7.36 | +2.69 | +48.47% | 5 | 2,936 | 30.04% |
| SPY230120P00323000 | 2022-09-23 3:37PM EDT | 323.00 | 7.88 | 7.44 | 7.53 | +1.92 | +32.21% | 104 | 1,548 | 29.90% |
| SPY230120P00324000 | 2022-09-23 3:58PM EDT | 324.00 | 7.76 | 7.62 | 7.70 | +1.90 | +32.42% | 9 | 3,640 | 29.77% |
| SPY230120P00325000 | 2022-09-23 4:01PM EDT | 325.00 | 7.73 | 7.80 | 7.88 | +1.63 | +26.72% | 392 | 11,208 | 29.64% |
| SPY230120P00326000 | 2022-09-22 3:46PM EDT | 326.00 | 8.22 | 7.98 | 8.06 | +2.21 | +36.77% | 6 | 3,002 | 29.51% |
| SPY230120P00327000 | 2022-09-23 3:15PM EDT | 327.00 | 8.88 | 8.17 | 8.25 | +2.75 | +44.86% | 2 | 4,610 | 29.38% |
| SPY230120P00328000 | 2022-09-23 3:40PM EDT | 328.00 | 8.68 | 8.36 | 8.44 | +2.34 | +36.91% | 109 | 3,653 | 29.25% |
| SPY230120P00329000 | 2022-09-23 3:16PM EDT | 329.00 | 9.16 | 8.55 | 8.64 | +2.53 | +38.16% | 102 | 2,472 | 29.13% |
| SPY230120P00330000 | 2022-09-23 4:12PM EDT | 330.00 | 8.79 | 8.75 | 8.84 | +1.66 | +23.28% | 6,151 | 30,193 | 29.01% |
| SPY230120P00335000 | 2022-09-23 4:04PM EDT | 335.00 | 9.85 | 9.82 | 9.91 | +1.95 | +24.68% | 584 | 9,852 | 28.38% |
| SPY230120P00340000 | 2022-09-23 4:07PM EDT | 340.00 | 11.11 | 11.02 | 11.11 | +2.17 | +24.27% | 3,000 | 40,544 | 27.78% |
| SPY230120P00345000 | 2022-09-23 3:59PM EDT | 345.00 | 12.40 | 12.36 | 12.45 | +2.32 | +23.02% | 560 | 16,916 | 27.20% |
| SPY230120P00350000 | 2022-09-23 4:10PM EDT | 350.00 | 13.95 | 13.83 | 13.89 | +2.54 | +22.26% | 5,197 | 45,095 | 26.57% |
| SPY230120P00355000 | 2022-09-23 3:59PM EDT | 355.00 | 15.49 | 15.45 | 15.55 | +2.65 | +20.64% | 1,621 | 32,278 | 26.03% |
| SPY230120P00360000 | 2022-09-23 4:05PM EDT | 360.00 | 17.42 | 17.23 | 17.33 | +2.99 | +20.72% | 2,033 | 23,476 | 25.44% |
| SPY230120P00365000 | 2022-09-23 4:00PM EDT | 365.00 | 19.02 | 19.17 | 19.27 | +2.88 | +17.84% | 3,732 | 15,261 | 24.84% |
| SPY230120P00370000 | 2022-09-23 4:00PM EDT | 370.00 | 21.15 | 21.28 | 21.38 | +3.06 | +16.92% | 4,655 | 27,582 | 24.23% |
| SPY230120P00375000 | 2022-09-23 4:11PM EDT | 375.00 | 23.65 | 23.58 | 23.69 | +3.50 | +17.37% | 1,869 | 23,899 | 23.62% |
| SPY230120P00380000 | 2022-09-23 4:00PM EDT | 380.00 | 25.94 | 26.08 | 26.19 | +3.24 | +14.27% | 5,463 | 38,630 | 23.01% |
| SPY230120P00385000 | 2022-09-23 4:04PM EDT | 385.00 | 28.73 | 28.61 | 29.14 | +3.79 | +15.20% | 666 | 16,661 | 22.69% |
| SPY230120P00390000 | 2022-09-23 4:12PM EDT | 390.00 | 31.67 | 31.63 | 32.08 | +4.06 | +14.70% | 1,297 | 44,452 | 22.11% |
| SPY230120P00395000 | 2022-09-23 4:12PM EDT | 395.00 | 34.76 | 34.72 | 35.25 | +4.01 | +13.04% | 321 | 14,515 | 21.55% |
| SPY230120P00400000 | 2022-09-23 4:12PM EDT | 400.00 | 38.12 | 38.05 | 38.64 | +4.36 | +12.91% | 2,969 | 32,775 | 20.99% |
| SPY230120P00405000 | 2022-09-23 4:12PM EDT | 405.00 | 41.68 | 41.59 | 42.24 | +5.23 | +14.35% | 757 | 12,629 | 20.44% |
| SPY230120P00410000 | 2022-09-23 4:12PM EDT | 410.00 | 45.47 | 45.36 | 46.06 | +4.78 | +11.75% | 148 | 24,458 | 19.90% |
| SPY230120P00415000 | 2022-09-23 4:06PM EDT | 415.00 | 49.90 | 49.35 | 50.10 | +7.33 | +17.22% | 108 | 18,893 | 19.43% |
| SPY230120P00420000 | 2022-09-23 4:08PM EDT | 420.00 | 53.95 | 53.54 | 54.30 | +7.09 | +15.13% | 362 | 19,958 | 18.92% |
| SPY230120P00425000 | 2022-09-23 3:07PM EDT | 425.00 | 61.04 | 57.91 | 58.70 | +10.24 | +20.16% | 83 | 10,160 | 18.52% |
| SPY230120P00430000 | 2022-09-23 3:57PM EDT | 430.00 | 62.58 | 62.02 | 63.26 | +6.47 | +11.53% | 95 | 15,876 | 18.24% |
| SPY230120P00435000 | 2022-09-23 3:29PM EDT | 435.00 | 69.20 | 66.65 | 67.97 | +8.47 | +13.95% | 67 | 16,094 | 18.17% |
| SPY230120P00440000 | 2022-09-23 3:45PM EDT | 440.00 | 72.23 | 71.42 | 72.81 | +6.84 | +10.46% | 26 | 10,595 | 18.42% |
| SPY230120P00445000 | 2022-09-23 12:13PM EDT | 445.00 | 79.13 | 76.33 | 77.78 | +9.27 | +13.27% | 7 | 10,367 | 19.19% |
| SPY230120P00450000 | 2022-09-23 3:01PM EDT | 450.00 | 82.54 | 81.32 | 82.79 | +8.64 | +11.69% | 388 | 15,534 | 20.14% |
| SPY230120P00455000 | 2022-09-23 12:47PM EDT | 455.00 | 89.21 | 86.32 | 87.79 | +16.50 | +22.69% | 7 | 2,873 | 21.01% |
| SPY230120P00460000 | 2022-09-23 3:07PM EDT | 460.00 | 95.08 | 91.32 | 92.79 | +9.56 | +11.18% | 32 | 6,131 | 21.87% |
| SPY230120P00465000 | 2022-09-23 3:17PM EDT | 465.00 | 98.91 | 96.32 | 97.79 | +11.52 | +13.18% | 3 | 2,550 | 22.71% |
| SPY230120P00470000 | 2022-09-23 4:09PM EDT | 470.00 | 101.60 | 101.32 | 102.79 | +6.61 | +6.96% | 6 | 3,512 | 23.54% |
| SPY230120P00475000 | 2022-09-23 1:03PM EDT | 475.00 | 108.25 | 106.32 | 107.79 | +7.15 | +7.07% | 16 | 2,148 | 24.35% |
| SPY230120P00480000 | 2022-09-23 1:49PM EDT | 480.00 | 114.00 | 111.32 | 112.79 | +9.76 | +9.36% | 15 | 3,358 | 25.15% |
| SPY230120P00485000 | 2022-09-21 2:37PM EDT | 485.00 | 100.17 | 116.32 | 117.79 | 0.00 | - | 82 | 119 | 25.94% |
| SPY230120P00490000 | 2022-09-22 12:40PM EDT | 490.00 | 114.86 | 121.32 | 122.79 | 0.00 | - | 4 | 130 | 26.71% |
| SPY230120P00495000 | 2022-09-16 1:08PM EDT | 495.00 | 112.24 | 126.32 | 127.79 | 0.00 | - | 1 | 3 | 27.47% |
| SPY230120P00500000 | 2022-09-23 2:03PM EDT | 500.00 | 134.00 | 131.32 | 132.79 | +9.90 | +7.98% | 1 | 706 | 28.22% |
| SPY230120P00505000 | 2022-09-02 10:56AM EDT | 505.00 | 106.00 | 136.32 | 137.79 | 0.00 | - | 4 | 18 | 28.96% |
| SPY230120P00510000 | 2022-09-20 11:24AM EDT | 510.00 | 125.30 | 141.32 | 142.79 | 0.00 | - | 2 | 2 | 29.69% |
| SPY230120P00515000 | 2022-09-21 2:37PM EDT | 515.00 | 130.19 | 146.32 | 147.79 | 0.00 | - | 26 | 54 | 30.40% |
| SPY230120P00520000 | 2022-09-22 3:22PM EDT | 520.00 | 144.21 | 151.32 | 152.79 | 0.00 | - | 10 | 130 | 31.10% |
| SPY230120P00525000 | 2022-09-19 10:40AM EDT | 525.00 | 139.17 | 156.32 | 157.79 | 0.00 | - | 1 | 2 | 31.80% |
| SPY230120P00530000 | 2022-06-23 1:33PM EDT | 530.00 | 156.11 | 134.33 | 135.97 | 0.00 | - | 4 | 24 | 0.00% |
| SPY230120P00535000 | 2022-06-22 9:38AM EDT | 535.00 | 163.06 | 135.45 | 136.79 | 0.00 | - | 2 | 9 | 0.00% |
| SPY230120P00540000 | 2022-09-23 10:44AM EDT | 540.00 | 171.75 | 171.32 | 172.79 | +7.55 | +4.60% | 88 | 101 | 33.84% |
| SPY230120P00545000 | 2022-06-21 12:27PM EDT | 545.00 | 170.10 | 146.53 | 148.11 | 0.00 | - | 5 | 4 | 0.00% |
| SPY230120P00550000 | 2022-09-23 11:33AM EDT | 550.00 | 182.10 | 181.32 | 182.79 | +16.95 | +10.26% | 4 | 50 | 35.14% |
| SPY230120P00555000 | 2022-09-06 11:23AM EDT | 555.00 | 163.43 | 186.32 | 187.79 | 0.00 | - | 3 | 0 | 35.79% |
| SPY230120P00560000 | 2022-09-15 11:02AM EDT | 560.00 | 170.19 | 191.32 | 192.79 | 0.00 | - | 1 | 1 | 36.43% |
| SPY230120P00565000 | 2022-05-09 3:19PM EDT | 565.00 | 164.37 | 154.06 | 156.77 | 0.00 | - | 1 | 4 | 0.00% |
| SPY230120P00570000 | 2022-05-09 3:19PM EDT | 570.00 | 169.32 | 159.06 | 161.77 | 0.00 | - | 1 | 1 | 0.00% |
| SPY230120P00575000 | 2022-04-27 11:03AM EDT | 575.00 | 156.15 | 159.39 | 161.54 | 0.00 | - | 5 | 7 | 0.00% |
| SPY230120P00580000 | 2022-05-12 10:30AM EDT | 580.00 | 188.72 | 189.25 | 192.02 | 0.00 | - | 5 | 10 | 0.00% |
| SPY230120P00585000 | 2022-04-19 11:53AM EDT | 585.00 | 141.45 | 195.29 | 197.83 | 0.00 | - | - | 10 | 0.00% |
| SPY230120P00595000 | 2022-05-27 12:01PM EDT | 595.00 | 183.37 | 204.88 | 207.06 | 0.00 | - | 1 | 0 | 0.00% |
| SPY230120P00600000 | 2022-08-31 11:39AM EDT | 600.00 | 202.63 | 231.31 | 232.80 | 0.00 | - | 4 | 1 | 41.32% |
| SPY230120P00605000 | 2022-04-19 12:35PM EDT | 605.00 | 161.48 | 215.27 | 217.81 | 0.00 | - | 10 | 11 | 0.00% |
| SPY230120P00610000 | 2022-04-19 12:35PM EDT | 610.00 | 166.45 | 220.26 | 222.81 | 0.00 | - | - | 10 | 0.00% |
| SPY230120P00620000 | 2022-05-24 3:40PM EDT | 620.00 | 226.00 | 241.77 | 243.92 | 0.00 | - | 2 | 0 | 0.00% |
| SPY230120P00650000 | 2022-06-24 9:56AM EDT | 650.00 | 266.10 | 254.32 | 255.99 | 0.00 | - | 1 | 0 | 0.00% |
| SPY230120P00655000 | 2021-11-10 7:48AM EDT | 655.00 | 213.40 | 185.68 | 189.39 | 0.00 | - | - | - | 0.00% |
| SPY230120P00660000 | 2022-04-22 1:37PM EDT | 660.00 | 230.85 | 270.22 | 273.06 | 0.00 | - | 1 | 7 | 0.00% |
| SPY230120P00680000 | 2022-02-10 10:31AM EDT | 680.00 | 229.00 | 254.80 | 259.06 | 0.00 | - | - | 0 | 0.00% |
| SPY230120P00690000 | 2022-01-18 1:03AM EDT | 690.00 | 223.50 | 243.30 | 247.07 | 0.00 | - | - | 1 | 0.00% |
| SPY230120P00695000 | 2022-05-16 12:25PM EDT | 695.00 | 295.76 | 316.12 | 319.21 | 0.00 | - | 19 | 0 | 0.00% |
| SPY230120P00700000 | 2022-06-15 1:58PM EDT | 700.00 | 323.63 | 314.61 | 315.42 | 0.00 | - | 1 | 0 | 0.00% |
| SPY230120P00720000 | 2022-09-20 2:26PM EDT | 720.00 | 337.54 | 351.30 | 352.81 | 0.00 | - | 1 | 4 | 53.66% |
© 2022 Yahoo. All rights reserved.
