SPDR S&P 500 ETF Trust (SPY)
NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EST
Pre-Market:
CallsforMarch 17, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY230317C00150000 | 2023-02-01 2:41PM EST | 150.00 | 258.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY230317C00160000 | 2022-12-01 2:44PM EST | 160.00 | 247.57 | 223.86 | 225.13 | 0.00 | - | 4 | 0 | 0.00% |
| SPY230317C00170000 | 2021-12-16 1:06PM EST | 170.00 | 297.74 | 293.62 | 297.43 | 0.00 | - | - | 0 | 428.56% |
| SPY230317C00180000 | 2023-01-10 3:35PM EST | 180.00 | 211.24 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPY230317C00185000 | 2022-12-16 3:15PM EST | 185.00 | 201.02 | 214.07 | 215.26 | 0.00 | - | 2 | 2 | 0.00% |
| SPY230317C00190000 | 2023-01-20 11:01AM EST | 190.00 | 202.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY230317C00195000 | 2022-12-01 10:40AM EST | 195.00 | 211.32 | 189.24 | 190.51 | 0.00 | - | 4 | 1 | 0.00% |
| SPY230317C00200000 | 2023-01-27 11:19AM EST | 200.00 | 206.09 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPY230317C00205000 | 2023-01-12 1:11PM EST | 205.00 | 194.24 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY230317C00210000 | 2023-01-19 11:10AM EST | 210.00 | 180.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY230317C00220000 | 2023-01-23 11:13AM EST | 220.00 | 183.09 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPY230317C00225000 | 2023-01-06 3:19PM EST | 225.00 | 165.70 | 187.71 | 188.90 | 0.00 | - | 76 | 76 | 94.56% |
| SPY230317C00230000 | 2023-01-27 2:09PM EST | 230.00 | 177.68 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY230317C00235000 | 2023-01-17 1:36PM EST | 235.00 | 165.03 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPY230317C00240000 | 2023-01-17 1:36PM EST | 240.00 | 160.00 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| SPY230317C00245000 | 2023-01-13 1:30PM EST | 245.00 | 153.39 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY230317C00250000 | 2023-02-01 10:35AM EST | 250.00 | 157.20 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 0.00% |
| SPY230317C00255000 | 2023-02-02 12:30PM EST | 255.00 | 162.84 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY230317C00260000 | 2023-01-31 2:11PM EST | 260.00 | 146.04 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY230317C00265000 | 2023-01-25 12:16PM EST | 265.00 | 133.96 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| SPY230317C00270000 | 2023-02-02 11:23AM EST | 270.00 | 148.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY230317C00275000 | 2023-02-02 2:03PM EST | 275.00 | 144.50 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| SPY230317C00280000 | 2023-02-01 2:50PM EST | 280.00 | 131.51 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPY230317C00285000 | 2023-02-02 12:27PM EST | 285.00 | 133.11 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| SPY230317C00290000 | 2023-02-03 11:45AM EST | 290.00 | 127.61 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPY230317C00295000 | 2022-12-02 9:43AM EST | 295.00 | 110.90 | 90.77 | 91.98 | 0.00 | - | 2 | 70 | 0.00% |
| SPY230317C00300000 | 2023-02-02 3:47PM EST | 300.00 | 117.00 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| SPY230317C00301000 | 2023-01-05 11:03AM EST | 301.00 | 81.72 | 112.21 | 113.40 | 0.00 | - | 2 | 52 | 58.20% |
| SPY230317C00302000 | 2023-01-11 10:27AM EST | 302.00 | 93.70 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SPY230317C00305000 | 2023-01-17 2:14PM EST | 305.00 | 96.00 | 0.00 | 0.00 | 0.00 | - | 80 | 0 | 0.00% |
| SPY230317C00306000 | 2022-12-01 12:06PM EST | 306.00 | 103.17 | 80.11 | 81.29 | 0.00 | - | - | 0 | 0.00% |
| SPY230317C00307000 | 2022-12-01 12:04PM EST | 307.00 | 102.40 | 79.15 | 80.33 | 0.00 | - | - | 0 | 0.00% |
| SPY230317C00308000 | 2023-01-06 1:24PM EST | 308.00 | 81.18 | 105.27 | 106.47 | 0.00 | - | 5 | 11 | 55.18% |
| SPY230317C00309000 | 2022-12-01 10:40AM EST | 309.00 | 100.14 | 77.23 | 78.40 | 0.00 | - | - | 1 | 0.00% |
| SPY230317C00310000 | 2023-01-18 3:18PM EST | 310.00 | 85.61 | 0.00 | 0.00 | 0.00 | - | 115 | 0 | 0.00% |
| SPY230317C00313000 | 2022-10-17 2:59PM EST | 313.00 | 65.17 | 83.24 | 83.91 | 0.00 | - | 1 | 1 | 0.00% |
| SPY230317C00315000 | 2023-02-01 9:44AM EST | 315.00 | 92.34 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| SPY230317C00316000 | 2022-12-01 10:38AM EST | 316.00 | 93.61 | 70.57 | 71.70 | 0.00 | - | - | 1 | 0.00% |
| SPY230317C00318000 | 2023-02-03 10:05AM EST | 318.00 | 97.17 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| SPY230317C00319000 | 2022-12-19 11:20AM EST | 319.00 | 68.25 | 75.23 | 75.45 | 0.00 | - | 3 | 8 | 0.00% |
| SPY230317C00320000 | 2023-02-03 3:50PM EST | 320.00 | 93.63 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPY230317C00322000 | 2022-09-30 3:01PM EST | 322.00 | 52.31 | 75.46 | 76.60 | 0.00 | - | 2 | 2 | 0.00% |
| SPY230317C00323000 | 2023-01-11 1:14PM EST | 323.00 | 74.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY230317C00324000 | 2023-01-27 10:46AM EST | 324.00 | 83.07 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPY230317C00325000 | 2023-02-03 10:13AM EST | 325.00 | 91.27 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| SPY230317C00327000 | 2022-11-17 11:32AM EST | 327.00 | 71.41 | 61.62 | 62.82 | 0.00 | - | - | 22 | 0.00% |
| SPY230317C00328000 | 2023-01-18 11:22AM EST | 328.00 | 70.35 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| SPY230317C00329000 | 2022-12-21 1:46PM EST | 329.00 | 62.87 | 69.00 | 70.21 | 0.00 | - | 1 | 1 | 0.00% |
| SPY230317C00330000 | 2023-02-03 1:04PM EST | 330.00 | 85.78 | 0.00 | 0.00 | 0.00 | - | 80 | 0 | 0.00% |
| SPY230317C00331000 | 2023-01-27 10:46AM EST | 331.00 | 76.17 | 0.00 | 0.00 | 0.00 | - | 60 | 0 | 0.00% |
| SPY230317C00332000 | 2023-01-10 3:55PM EST | 332.00 | 62.48 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SPY230317C00333000 | 2023-01-18 2:54PM EST | 333.00 | 63.54 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY230317C00334000 | 2022-12-14 12:47PM EST | 334.00 | 74.23 | 67.04 | 68.24 | 0.00 | - | - | 1 | 0.00% |
| SPY230317C00335000 | 2023-02-03 10:50AM EST | 335.00 | 82.76 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| SPY230317C00336000 | 2023-01-17 1:33PM EST | 336.00 | 65.56 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPY230317C00337000 | 2023-01-18 2:01PM EST | 337.00 | 59.91 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY230317C00338000 | 2023-02-02 2:55PM EST | 338.00 | 78.52 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| SPY230317C00339000 | 2023-01-13 3:57PM EST | 339.00 | 63.22 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY230317C00340000 | 2023-02-03 1:04PM EST | 340.00 | 75.92 | 0.00 | 0.00 | 0.00 | - | 62 | 0 | 0.00% |
| SPY230317C00341000 | 2023-01-23 9:54AM EST | 341.00 | 60.30 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| SPY230317C00342000 | 2022-11-11 12:15PM EST | 342.00 | 62.97 | 57.44 | 58.61 | 0.00 | - | 1 | 4 | 0.00% |
| SPY230317C00343000 | 2022-11-03 10:26AM EST | 343.00 | 43.39 | 68.68 | 69.34 | 0.00 | - | - | 0 | 0.00% |
| SPY230317C00344000 | 2022-10-20 8:56AM EST | 344.00 | 43.23 | 59.74 | 61.04 | 0.00 | - | 1 | 2 | 0.00% |
| SPY230317C00345000 | 2023-02-03 11:27AM EST | 345.00 | 73.10 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| SPY230317C00346000 | 2023-01-24 9:57AM EST | 346.00 | 56.24 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| SPY230317C00347000 | 2022-12-01 12:56PM EST | 347.00 | 66.33 | 42.83 | 43.67 | 0.00 | - | 2 | 1 | 0.00% |
| SPY230317C00348000 | 2023-02-02 2:55PM EST | 348.00 | 68.62 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPY230317C00349000 | 2022-11-22 1:11PM EST | 349.00 | 57.57 | 40.75 | 41.08 | 0.00 | - | 1 | 41 | 0.00% |
| SPY230317C00350000 | 2023-02-03 12:01PM EST | 350.00 | 67.03 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| SPY230317C00351000 | 2022-12-15 3:28PM EST | 351.00 | 46.70 | 50.89 | 52.05 | 0.00 | - | 12 | 25 | 0.00% |
| SPY230317C00352000 | 2023-01-09 9:30AM EST | 352.00 | 44.07 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPY230317C00353000 | 2023-01-06 2:00PM EST | 353.00 | 40.30 | 60.96 | 62.16 | 0.00 | - | 1 | 29 | 39.28% |
| SPY230317C00354000 | 2023-02-01 3:39PM EST | 354.00 | 61.42 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY230317C00355000 | 2023-02-02 2:58PM EST | 355.00 | 61.31 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| SPY230317C00356000 | 2023-01-25 12:22PM EST | 356.00 | 44.88 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| SPY230317C00357000 | 2023-01-20 9:41AM EST | 357.00 | 37.46 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY230317C00358000 | 2023-02-03 3:16PM EST | 358.00 | 56.64 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| SPY230317C00359000 | 2023-02-03 3:27PM EST | 359.00 | 56.20 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 0.00% |
| SPY230317C00360000 | 2023-02-03 1:19PM EST | 360.00 | 56.18 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| SPY230317C00361000 | 2023-01-20 3:34PM EST | 361.00 | 39.18 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| SPY230317C00362000 | 2023-02-03 12:35PM EST | 362.00 | 56.91 | 0.00 | 0.00 | 0.00 | - | 103 | 0 | 0.00% |
| SPY230317C00363000 | 2023-01-30 9:39AM EST | 363.00 | 44.32 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY230317C00364000 | 2023-02-02 1:32PM EST | 364.00 | 55.44 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| SPY230317C00365000 | 2023-02-03 3:19PM EST | 365.00 | 50.73 | 0.00 | 0.00 | 0.00 | - | 94 | 0 | 0.00% |
| SPY230317C00366000 | 2023-02-03 12:26PM EST | 366.00 | 53.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPY230317C00367000 | 2023-02-03 10:17AM EST | 367.00 | 50.88 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 0.00% |
| SPY230317C00368000 | 2023-02-03 11:49AM EST | 368.00 | 50.41 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 0.00% |
| SPY230317C00369000 | 2023-01-26 2:43PM EST | 369.00 | 38.83 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY230317C00370000 | 2023-02-03 12:48PM EST | 370.00 | 48.85 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| SPY230317C00371000 | 2023-02-01 3:52PM EST | 371.00 | 43.03 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| SPY230317C00372000 | 2023-02-03 12:57PM EST | 372.00 | 46.40 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| SPY230317C00373000 | 2023-02-03 1:59PM EST | 373.00 | 43.23 | 0.00 | 0.00 | 0.00 | - | 133 | 0 | 0.00% |
| SPY230317C00374000 | 2023-02-03 1:59PM EST | 374.00 | 42.35 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 0.00% |
| SPY230317C00375000 | 2023-02-03 3:31PM EST | 375.00 | 41.03 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 0.00% |
| SPY230317C00376000 | 2023-02-03 2:52PM EST | 376.00 | 39.85 | 0.00 | 0.00 | 0.00 | - | 140 | 0 | 0.00% |
| SPY230317C00377000 | 2023-02-03 12:58PM EST | 377.00 | 41.17 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| SPY230317C00378000 | 2023-02-02 10:19AM EST | 378.00 | 40.00 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| SPY230317C00379000 | 2023-02-03 9:39AM EST | 379.00 | 37.71 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPY230317C00380000 | 2023-02-03 3:43PM EST | 380.00 | 36.05 | 0.00 | 0.00 | 0.00 | - | 48 | 0 | 0.00% |
| SPY230317C00381000 | 2023-02-03 10:49AM EST | 381.00 | 39.02 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| SPY230317C00382000 | 2023-02-03 10:50AM EST | 382.00 | 37.80 | 0.00 | 0.00 | 0.00 | - | 47 | 0 | 0.00% |
| SPY230317C00383000 | 2023-02-03 3:50PM EST | 383.00 | 32.94 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| SPY230317C00384000 | 2023-02-03 1:00PM EST | 384.00 | 34.04 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY230317C00385000 | 2023-02-03 4:05PM EST | 385.00 | 31.54 | 0.00 | 0.00 | 0.00 | - | 70 | 0 | 0.00% |
| SPY230317C00386000 | 2023-02-03 3:43PM EST | 386.00 | 30.48 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 0.00% |
| SPY230317C00387000 | 2023-02-03 3:10PM EST | 387.00 | 29.47 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| SPY230317C00388000 | 2023-02-03 2:32PM EST | 388.00 | 29.04 | 0.00 | 0.00 | 0.00 | - | 94 | 0 | 0.00% |
| SPY230317C00389000 | 2023-02-03 3:15PM EST | 389.00 | 28.19 | 0.00 | 0.00 | 0.00 | - | 258 | 0 | 0.00% |
| SPY230317C00390000 | 2023-02-03 3:42PM EST | 390.00 | 27.51 | 0.00 | 0.00 | 0.00 | - | 311 | 0 | 0.00% |
| SPY230317C00391000 | 2023-02-03 2:56PM EST | 391.00 | 26.40 | 0.00 | 0.00 | 0.00 | - | 321 | 0 | 0.00% |
| SPY230317C00392000 | 2023-02-03 3:47PM EST | 392.00 | 25.00 | 0.00 | 0.00 | 0.00 | - | 453 | 0 | 0.00% |
| SPY230317C00393000 | 2023-02-03 3:51PM EST | 393.00 | 24.33 | 0.00 | 0.00 | 0.00 | - | 339 | 0 | 0.00% |
| SPY230317C00394000 | 2023-02-03 2:53PM EST | 394.00 | 23.85 | 0.00 | 0.00 | 0.00 | - | 170 | 0 | 0.00% |
| SPY230317C00395000 | 2023-02-03 3:51PM EST | 395.00 | 22.66 | 0.00 | 0.00 | 0.00 | - | 323 | 0 | 0.00% |
| SPY230317C00396000 | 2023-02-03 4:01PM EST | 396.00 | 22.26 | 0.00 | 0.00 | 0.00 | - | 44 | 0 | 0.00% |
| SPY230317C00397000 | 2023-02-03 3:52PM EST | 397.00 | 21.13 | 0.00 | 0.00 | 0.00 | - | 915 | 0 | 0.00% |
| SPY230317C00398000 | 2023-02-03 3:23PM EST | 398.00 | 20.86 | 0.00 | 0.00 | 0.00 | - | 48 | 0 | 0.00% |
| SPY230317C00399000 | 2023-02-03 3:52PM EST | 399.00 | 19.28 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 0.00% |
| SPY230317C00400000 | 2023-02-03 3:53PM EST | 400.00 | 18.94 | 0.00 | 0.00 | 0.00 | - | 388 | 0 | 0.00% |
| SPY230317C00401000 | 2023-02-03 3:51PM EST | 401.00 | 17.93 | 0.00 | 0.00 | 0.00 | - | 74 | 0 | 0.00% |
| SPY230317C00402000 | 2023-02-03 3:49PM EST | 402.00 | 17.07 | 0.00 | 0.00 | 0.00 | - | 38 | 0 | 0.00% |
| SPY230317C00403000 | 2023-02-03 3:37PM EST | 403.00 | 16.60 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 0.00% |
| SPY230317C00404000 | 2023-02-03 3:49PM EST | 404.00 | 15.69 | 0.00 | 0.00 | 0.00 | - | 76 | 0 | 0.00% |
| SPY230317C00405000 | 2023-02-03 4:14PM EST | 405.00 | 15.09 | 0.00 | 0.00 | 0.00 | - | 370 | 0 | 0.00% |
| SPY230317C00406000 | 2023-02-03 2:43PM EST | 406.00 | 14.76 | 0.00 | 0.00 | 0.00 | - | 79 | 0 | 0.00% |
| SPY230317C00407000 | 2023-02-03 4:03PM EST | 407.00 | 13.86 | 0.00 | 0.00 | 0.00 | - | 43 | 0 | 0.00% |
| SPY230317C00408000 | 2023-02-03 3:56PM EST | 408.00 | 13.33 | 0.00 | 0.00 | 0.00 | - | 94 | 0 | 0.00% |
| SPY230317C00409000 | 2023-02-03 4:03PM EST | 409.00 | 12.48 | 0.00 | 0.00 | 0.00 | - | 164 | 0 | 0.00% |
| SPY230317C00410000 | 2023-02-03 4:13PM EST | 410.00 | 11.65 | 0.00 | 0.00 | 0.00 | - | 2,629 | 0 | 0.00% |
| SPY230317C00411000 | 2023-02-03 3:56PM EST | 411.00 | 11.35 | 0.00 | 0.00 | 0.00 | - | 279 | 0 | 0.00% |
| SPY230317C00412000 | 2023-02-03 4:10PM EST | 412.00 | 10.37 | 0.00 | 0.00 | 0.00 | - | 1,417 | 0 | 0.00% |
| SPY230317C00413000 | 2023-02-03 4:10PM EST | 413.00 | 9.81 | 0.00 | 0.00 | 0.00 | - | 1,485 | 0 | 0.20% |
| SPY230317C00414000 | 2023-02-03 3:59PM EST | 414.00 | 9.38 | 0.00 | 0.00 | 0.00 | - | 1,893 | 0 | 0.39% |
| SPY230317C00415000 | 2023-02-03 4:13PM EST | 415.00 | 8.66 | 0.00 | 0.00 | 0.00 | - | 10,654 | 0 | 0.39% |
| SPY230317C00416000 | 2023-02-03 4:10PM EST | 416.00 | 8.14 | 0.00 | 0.00 | 0.00 | - | 2,100 | 0 | 0.78% |
| SPY230317C00417000 | 2023-02-03 4:02PM EST | 417.00 | 7.74 | 0.00 | 0.00 | 0.00 | - | 2,160 | 0 | 0.78% |
| SPY230317C00418000 | 2023-02-03 4:08PM EST | 418.00 | 7.15 | 0.00 | 0.00 | 0.00 | - | 907 | 0 | 0.78% |
| SPY230317C00419000 | 2023-02-03 4:07PM EST | 419.00 | 6.72 | 0.00 | 0.00 | 0.00 | - | 1,100 | 0 | 1.56% |
| SPY230317C00420000 | 2023-02-03 4:14PM EST | 420.00 | 6.22 | 0.00 | 0.00 | 0.00 | - | 5,509 | 0 | 1.56% |
| SPY230317C00421000 | 2023-02-03 4:10PM EST | 421.00 | 5.76 | 0.00 | 0.00 | 0.00 | - | 2,097 | 0 | 1.56% |
| SPY230317C00422000 | 2023-02-03 3:58PM EST | 422.00 | 5.54 | 0.00 | 0.00 | 0.00 | - | 1,297 | 0 | 1.56% |
| SPY230317C00423000 | 2023-02-03 3:54PM EST | 423.00 | 5.13 | 0.00 | 0.00 | 0.00 | - | 1,202 | 0 | 1.56% |
| SPY230317C00424000 | 2023-02-03 4:12PM EST | 424.00 | 4.59 | 0.00 | 0.00 | 0.00 | - | 1,428 | 0 | 1.56% |
| SPY230317C00425000 | 2023-02-03 4:14PM EST | 425.00 | 4.23 | 0.00 | 0.00 | 0.00 | - | 4,126 | 0 | 1.56% |
| SPY230317C00426000 | 2023-02-03 3:59PM EST | 426.00 | 3.99 | 0.00 | 0.00 | 0.00 | - | 1,286 | 0 | 3.13% |
| SPY230317C00427000 | 2023-02-03 4:00PM EST | 427.00 | 3.66 | 0.00 | 0.00 | 0.00 | - | 627 | 0 | 3.13% |
| SPY230317C00428000 | 2023-02-03 4:14PM EST | 428.00 | 3.32 | 0.00 | 0.00 | 0.00 | - | 4,951 | 0 | 3.13% |
| SPY230317C00429000 | 2023-02-03 4:11PM EST | 429.00 | 3.02 | 0.00 | 0.00 | 0.00 | - | 580 | 0 | 3.13% |
| SPY230317C00430000 | 2023-02-03 4:14PM EST | 430.00 | 2.80 | 0.00 | 0.00 | 0.00 | - | 4,772 | 0 | 3.13% |
| SPY230317C00431000 | 2023-02-03 4:00PM EST | 431.00 | 2.60 | 0.00 | 0.00 | 0.00 | - | 2,166 | 0 | 3.13% |
| SPY230317C00432000 | 2023-02-03 4:14PM EST | 432.00 | 2.32 | 0.00 | 0.00 | 0.00 | - | 960 | 0 | 3.13% |
| SPY230317C00433000 | 2023-02-03 4:14PM EST | 433.00 | 2.12 | 0.00 | 0.00 | 0.00 | - | 2,205 | 0 | 3.13% |
| SPY230317C00434000 | 2023-02-03 3:58PM EST | 434.00 | 2.01 | 0.00 | 0.00 | 0.00 | - | 727 | 0 | 3.13% |
| SPY230317C00435000 | 2023-02-03 4:14PM EST | 435.00 | 1.76 | 0.00 | 0.00 | 0.00 | - | 3,115 | 0 | 3.13% |
| SPY230317C00436000 | 2023-02-03 3:59PM EST | 436.00 | 1.64 | 0.00 | 0.00 | 0.00 | - | 1,088 | 0 | 3.13% |
| SPY230317C00437000 | 2023-02-03 4:11PM EST | 437.00 | 1.43 | 0.00 | 0.00 | 0.00 | - | 1,932 | 0 | 3.13% |
| SPY230317C00438000 | 2023-02-03 3:57PM EST | 438.00 | 1.41 | 0.00 | 0.00 | 0.00 | - | 207 | 0 | 3.13% |
| SPY230317C00439000 | 2023-02-03 3:56PM EST | 439.00 | 1.26 | 0.00 | 0.00 | 0.00 | - | 801 | 0 | 3.13% |
| SPY230317C00440000 | 2023-02-03 4:10PM EST | 440.00 | 1.08 | 0.00 | 0.00 | 0.00 | - | 2,345 | 0 | 3.13% |
| SPY230317C00441000 | 2023-02-03 4:04PM EST | 441.00 | 0.98 | 0.00 | 0.00 | 0.00 | - | 247 | 0 | 3.13% |
| SPY230317C00442000 | 2023-02-03 3:59PM EST | 442.00 | 0.91 | 0.00 | 0.00 | 0.00 | - | 463 | 0 | 6.25% |
| SPY230317C00443000 | 2023-02-03 3:47PM EST | 443.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 299 | 0 | 6.25% |
| SPY230317C00444000 | 2023-02-03 3:15PM EST | 444.00 | 0.77 | 0.00 | 0.00 | 0.00 | - | 246 | 0 | 6.25% |
| SPY230317C00445000 | 2023-02-03 4:14PM EST | 445.00 | 0.64 | 0.00 | 0.00 | 0.00 | - | 736 | 0 | 6.25% |
| SPY230317C00446000 | 2023-02-03 4:00PM EST | 446.00 | 0.59 | 0.00 | 0.00 | 0.00 | - | 118 | 0 | 6.25% |
| SPY230317C00447000 | 2023-02-03 4:11PM EST | 447.00 | 0.51 | 0.00 | 0.00 | 0.00 | - | 54 | 0 | 6.25% |
| SPY230317C00448000 | 2023-02-03 3:45PM EST | 448.00 | 0.48 | 0.00 | 0.00 | 0.00 | - | 71 | 0 | 6.25% |
| SPY230317C00449000 | 2023-02-03 2:26PM EST | 449.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 47 | 0 | 6.25% |
| SPY230317C00450000 | 2023-02-03 4:08PM EST | 450.00 | 0.38 | 0.00 | 0.00 | 0.00 | - | 3,754 | 0 | 6.25% |
| SPY230317C00451000 | 2023-02-03 4:04PM EST | 451.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 112 | 0 | 6.25% |
| SPY230317C00452000 | 2023-02-03 3:06PM EST | 452.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 153 | 0 | 6.25% |
| SPY230317C00453000 | 2023-02-03 3:50PM EST | 453.00 | 0.26 | 0.00 | 0.00 | 0.00 | - | 215 | 0 | 6.25% |
| SPY230317C00454000 | 2023-02-03 4:10PM EST | 454.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 6.25% |
| SPY230317C00455000 | 2023-02-03 3:56PM EST | 455.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 409 | 0 | 6.25% |
| SPY230317C00456000 | 2023-02-03 4:06PM EST | 456.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 3 | - | 6.25% |
| SPY230317C00460000 | 2023-02-03 4:10PM EST | 460.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 187 | 0 | 6.25% |
| SPY230317C00465000 | 2023-02-03 3:50PM EST | 465.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 80 | 0 | 6.25% |
| SPY230317C00470000 | 2023-02-03 3:52PM EST | 470.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 275 | 0 | 6.25% |
| SPY230317C00475000 | 2023-02-03 3:40PM EST | 475.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| SPY230317C00480000 | 2023-02-03 3:14PM EST | 480.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 12.50% |
| SPY230317C00485000 | 2023-02-03 3:50PM EST | 485.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 127 | 0 | 12.50% |
| SPY230317C00490000 | 2023-02-03 4:14PM EST | 490.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1,043 | 0 | 12.50% |
| SPY230317C00495000 | 2023-02-03 2:51PM EST | 495.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2,362 | 0 | 12.50% |
| SPY230317C00500000 | 2023-02-03 3:53PM EST | 500.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2,412 | 0 | 12.50% |
| SPY230317C00505000 | 2023-02-03 10:14AM EST | 505.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 12.50% |
| SPY230317C00510000 | 2023-02-03 3:58PM EST | 510.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 12.50% |
| SPY230317C00515000 | 2023-02-03 11:57AM EST | 515.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1,010 | 0 | 12.50% |
| SPY230317C00520000 | 2023-02-03 10:51AM EST | 520.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5,000 | 0 | 12.50% |
| SPY230317C00525000 | 2023-02-03 11:29AM EST | 525.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 759 | 0 | 12.50% |
| SPY230317C00530000 | 2023-02-02 11:43AM EST | 530.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 455 | 0 | 12.50% |
| SPY230317C00535000 | 2023-02-03 11:42AM EST | 535.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 12.50% |
| SPY230317C00540000 | 2023-02-03 11:41AM EST | 540.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| SPY230317C00545000 | 2023-02-02 11:27AM EST | 545.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 101 | 0 | 12.50% |
| SPY230317C00550000 | 2023-02-03 2:50PM EST | 550.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| SPY230317C00555000 | 2023-02-02 10:42AM EST | 555.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| SPY230317C00560000 | 2023-02-03 10:18AM EST | 560.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| SPY230317C00565000 | 2023-01-18 11:50AM EST | 565.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| SPY230317C00570000 | 2022-11-10 10:20AM EST | 570.00 | 0.02 | 0.00 | 0.04 | 0.00 | - | 12 | 920 | 34.77% |
| SPY230317C00575000 | 2023-01-03 10:10AM EST | 575.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 60 | 393 | 33.40% |
| SPY230317C00580000 | 2022-12-27 9:30AM EST | 580.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 833 | 25.00% |
| SPY230317C00585000 | 2022-11-30 1:31PM EST | 585.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 470 | 32.81% |
| SPY230317C00590000 | 2022-12-19 10:53AM EST | 590.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 469 | 33.59% |
| SPY230317C00595000 | 2023-01-30 11:51AM EST | 595.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| SPY230317C00600000 | 2022-12-20 10:54AM EST | 600.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 4,702 | 35.16% |
| SPY230317C00605000 | 2022-11-30 1:27PM EST | 605.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 450 | 2,600 | 35.94% |
| SPY230317C00610000 | 2023-01-25 9:30AM EST | 610.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| SPY230317C00615000 | 2022-12-14 9:45AM EST | 615.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1,784 | 37.50% |
| SPY230317C00620000 | 2022-12-14 2:13PM EST | 620.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 1,900 | 37.89% |
| SPY230317C00625000 | 2022-12-14 9:30AM EST | 625.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 1,787 | 25.00% |
| SPY230317C00630000 | 2022-12-01 12:06PM EST | 630.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 30 | 1,102 | 39.06% |
| SPY230317C00635000 | 2022-10-03 2:53PM EST | 635.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 2 | 594 | 43.75% |
| SPY230317C00640000 | 2023-01-26 11:42AM EST | 640.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 150 | 0 | 25.00% |
| SPY230317C00645000 | 2022-03-25 8:47AM EST | 645.00 | 0.47 | 0.11 | 0.27 | 0.00 | - | 1 | 669 | 54.25% |
| SPY230317C00650000 | 2023-01-26 11:41AM EST | 650.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 37 | 0 | 25.00% |
| SPY230317C00655000 | 2022-05-02 11:23AM EST | 655.00 | 0.10 | 0.05 | 0.12 | 0.00 | - | 1 | 372 | 51.27% |
| SPY230317C00660000 | 2022-09-27 2:54PM EST | 660.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 9 | 1,012 | 42.97% |
| SPY230317C00665000 | 2022-09-16 11:38AM EST | 665.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 1 | 179 | 49.02% |
| SPY230317C00670000 | 2022-09-01 11:45AM EST | 670.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 6 | 1,744 | 49.81% |
| SPY230317C00675000 | 2022-06-16 1:06PM EST | 675.00 | 0.07 | 0.00 | 0.13 | 0.00 | - | 3 | 126 | 52.73% |
| SPY230317C00680000 | 2022-08-31 11:18AM EST | 680.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 500 | 544 | 48.05% |
| SPY230317C00685000 | 2022-08-31 1:25PM EST | 685.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 14 | 25 | 50.39% |
| SPY230317C00690000 | 2022-09-22 10:49AM EST | 690.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 14 | 51.17% |
| SPY230317C00695000 | 2023-01-05 11:35AM EST | 695.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 100 | 117 | 47.66% |
| SPY230317C00700000 | 2022-10-24 8:36AM EST | 700.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 432 | 25.00% |
| SPY230317C00705000 | 2022-08-10 2:44PM EST | 705.00 | 0.05 | 0.00 | 0.02 | 0.00 | - | 5 | 49 | 51.17% |
| SPY230317C00710000 | 2022-06-16 1:43PM EST | 710.00 | 0.04 | 0.00 | 0.11 | 0.00 | - | 2 | 67 | 56.64% |
| SPY230317C00720000 | 2023-01-24 12:56PM EST | 720.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
PutsforMarch 17, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY230317P00150000 | 2023-02-03 1:12PM EST | 150.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 277 | 0 | 50.00% |
| SPY230317P00160000 | 2023-02-03 12:23PM EST | 160.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| SPY230317P00170000 | 2023-02-03 9:46AM EST | 170.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| SPY230317P00180000 | 2023-02-03 1:31PM EST | 180.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 55 | 0 | 50.00% |
| SPY230317P00185000 | 2023-02-01 2:48PM EST | 185.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 50.00% |
| SPY230317P00190000 | 2023-02-03 3:53PM EST | 190.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| SPY230317P00195000 | 2023-02-02 11:23AM EST | 195.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| SPY230317P00200000 | 2023-02-03 10:45AM EST | 200.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 50.00% |
| SPY230317P00205000 | 2023-02-02 2:20PM EST | 205.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 50.00% |
| SPY230317P00210000 | 2023-02-03 11:31AM EST | 210.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| SPY230317P00215000 | 2023-02-02 1:14PM EST | 215.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 43 | 0 | 50.00% |
| SPY230317P00220000 | 2023-02-03 2:22PM EST | 220.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 50.00% |
| SPY230317P00225000 | 2023-02-02 12:42PM EST | 225.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 317 | 0 | 25.00% |
| SPY230317P00230000 | 2023-02-03 2:53PM EST | 230.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 25.00% |
| SPY230317P00235000 | 2023-02-03 2:04PM EST | 235.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 25.00% |
| SPY230317P00240000 | 2023-02-03 3:56PM EST | 240.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 612 | 0 | 25.00% |
| SPY230317P00245000 | 2023-02-03 1:41PM EST | 245.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| SPY230317P00250000 | 2023-02-03 2:28PM EST | 250.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 25.00% |
| SPY230317P00255000 | 2023-02-03 11:47AM EST | 255.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 25.00% |
| SPY230317P00260000 | 2023-02-03 3:14PM EST | 260.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 25.00% |
| SPY230317P00265000 | 2023-02-03 4:14PM EST | 265.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 42 | 0 | 25.00% |
| SPY230317P00270000 | 2023-02-03 4:14PM EST | 270.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 106 | 0 | 25.00% |
| SPY230317P00275000 | 2023-02-03 1:28PM EST | 275.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 25.00% |
| SPY230317P00280000 | 2023-02-03 4:14PM EST | 280.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 292 | 0 | 25.00% |
| SPY230317P00285000 | 2023-02-03 12:49PM EST | 285.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 25.00% |
| SPY230317P00290000 | 2023-02-03 3:53PM EST | 290.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 188 | 0 | 25.00% |
| SPY230317P00295000 | 2023-02-03 1:02PM EST | 295.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 121 | 0 | 25.00% |
| SPY230317P00300000 | 2023-02-03 3:58PM EST | 300.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 472 | 0 | 25.00% |
| SPY230317P00301000 | 2023-02-03 12:44PM EST | 301.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| SPY230317P00302000 | 2023-02-02 2:34PM EST | 302.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 25.00% |
| SPY230317P00303000 | 2023-02-03 11:48AM EST | 303.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| SPY230317P00304000 | 2023-02-03 11:06AM EST | 304.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 161 | 0 | 25.00% |
| SPY230317P00305000 | 2023-02-03 2:09PM EST | 305.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 38 | 0 | 25.00% |
| SPY230317P00306000 | 2023-02-03 12:31PM EST | 306.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 12.50% |
| SPY230317P00307000 | 2023-02-03 1:49PM EST | 307.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| SPY230317P00308000 | 2023-02-03 3:28PM EST | 308.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 12.50% |
| SPY230317P00309000 | 2023-02-03 3:22PM EST | 309.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 205 | 0 | 12.50% |
| SPY230317P00310000 | 2023-02-03 4:02PM EST | 310.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 10,408 | 0 | 12.50% |
| SPY230317P00311000 | 2023-02-02 10:51AM EST | 311.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 12.50% |
| SPY230317P00312000 | 2023-02-03 12:17PM EST | 312.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 49 | 0 | 12.50% |
| SPY230317P00313000 | 2023-02-03 2:01PM EST | 313.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | 214 | 0 | 12.50% |
| SPY230317P00314000 | 2023-02-03 12:48PM EST | 314.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 12.50% |
| SPY230317P00315000 | 2023-02-03 3:17PM EST | 315.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | 118 | 0 | 12.50% |
| SPY230317P00316000 | 2023-02-03 1:44PM EST | 316.00 | 0.26 | 0.00 | 0.00 | 0.00 | - | 1,109 | 0 | 12.50% |
| SPY230317P00317000 | 2023-02-03 1:08PM EST | 317.00 | 0.26 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| SPY230317P00318000 | 2023-02-03 2:52PM EST | 318.00 | 0.26 | 0.00 | 0.00 | 0.00 | - | 2,649 | 0 | 12.50% |
| SPY230317P00319000 | 2023-02-03 3:56PM EST | 319.00 | 0.26 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 12.50% |
| SPY230317P00320000 | 2023-02-03 3:23PM EST | 320.00 | 0.26 | 0.00 | 0.00 | 0.00 | - | 334 | 0 | 12.50% |
| SPY230317P00321000 | 2023-02-03 1:53PM EST | 321.00 | 0.29 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 12.50% |
| SPY230317P00322000 | 2023-02-03 12:25PM EST | 322.00 | 0.27 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 12.50% |
| SPY230317P00323000 | 2023-02-03 12:56PM EST | 323.00 | 0.28 | 0.00 | 0.00 | 0.00 | - | 38 | 0 | 12.50% |
| SPY230317P00324000 | 2023-02-03 3:28PM EST | 324.00 | 0.29 | 0.00 | 0.00 | 0.00 | - | 74 | 0 | 12.50% |
| SPY230317P00325000 | 2023-02-03 4:14PM EST | 325.00 | 0.29 | 0.00 | 0.00 | 0.00 | - | 18,500 | 0 | 12.50% |
| SPY230317P00326000 | 2023-02-03 1:09PM EST | 326.00 | 0.33 | 0.00 | 0.00 | 0.00 | - | 39 | 0 | 12.50% |
| SPY230317P00327000 | 2023-02-03 3:55PM EST | 327.00 | 0.32 | 0.00 | 0.00 | 0.00 | - | 74 | 0 | 12.50% |
| SPY230317P00328000 | 2023-02-03 12:42PM EST | 328.00 | 0.31 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| SPY230317P00329000 | 2023-02-03 4:14PM EST | 329.00 | 0.31 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 12.50% |
| SPY230317P00330000 | 2023-02-03 4:08PM EST | 330.00 | 0.33 | 0.00 | 0.00 | 0.00 | - | 691 | 0 | 12.50% |
| SPY230317P00331000 | 2023-02-03 12:29PM EST | 331.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 12.50% |
| SPY230317P00332000 | 2023-02-03 2:16PM EST | 332.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 12.50% |
| SPY230317P00333000 | 2023-02-03 3:14PM EST | 333.00 | 0.39 | 0.00 | 0.00 | 0.00 | - | 506 | 0 | 12.50% |
| SPY230317P00334000 | 2023-02-03 3:46PM EST | 334.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 12.50% |
| SPY230317P00335000 | 2023-02-03 3:49PM EST | 335.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 449 | 0 | 12.50% |
| SPY230317P00336000 | 2023-02-03 2:10PM EST | 336.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 12.50% |
| SPY230317P00337000 | 2023-02-03 3:00PM EST | 337.00 | 0.44 | 0.00 | 0.00 | 0.00 | - | 536 | 0 | 12.50% |
| SPY230317P00338000 | 2023-02-03 3:59PM EST | 338.00 | 0.43 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 12.50% |
| SPY230317P00339000 | 2023-02-03 3:27PM EST | 339.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 123 | 0 | 12.50% |
| SPY230317P00340000 | 2023-02-03 4:14PM EST | 340.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 1,620 | 0 | 12.50% |
| SPY230317P00341000 | 2023-02-03 2:58PM EST | 341.00 | 0.51 | 0.00 | 0.00 | 0.00 | - | 165 | 0 | 12.50% |
| SPY230317P00342000 | 2023-02-03 3:55PM EST | 342.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 12.50% |
| SPY230317P00343000 | 2023-02-03 3:50PM EST | 343.00 | 0.52 | 0.00 | 0.00 | 0.00 | - | 183 | 0 | 12.50% |
| SPY230317P00344000 | 2023-02-03 3:55PM EST | 344.00 | 0.52 | 0.00 | 0.00 | 0.00 | - | 242 | 0 | 12.50% |
| SPY230317P00345000 | 2023-02-03 3:56PM EST | 345.00 | 0.54 | 0.00 | 0.00 | 0.00 | - | 535 | 0 | 12.50% |
| SPY230317P00346000 | 2023-02-03 1:33PM EST | 346.00 | 0.61 | 0.00 | 0.00 | 0.00 | - | 93 | 0 | 12.50% |
| SPY230317P00347000 | 2023-02-03 3:45PM EST | 347.00 | 0.58 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| SPY230317P00348000 | 2023-02-03 12:16PM EST | 348.00 | 0.56 | 0.00 | 0.00 | 0.00 | - | 39 | 0 | 12.50% |
| SPY230317P00349000 | 2023-02-03 3:23PM EST | 349.00 | 0.62 | 0.00 | 0.00 | 0.00 | - | 956 | 0 | 12.50% |
| SPY230317P00350000 | 2023-02-03 4:13PM EST | 350.00 | 0.63 | 0.00 | 0.00 | 0.00 | - | 21,114 | 0 | 12.50% |
| SPY230317P00351000 | 2023-02-03 3:25PM EST | 351.00 | 0.66 | 0.00 | 0.00 | 0.00 | - | 152 | 0 | 12.50% |
| SPY230317P00352000 | 2023-02-03 4:03PM EST | 352.00 | 0.67 | 0.00 | 0.00 | 0.00 | - | 390 | 0 | 12.50% |
| SPY230317P00353000 | 2023-02-03 3:50PM EST | 353.00 | 0.73 | 0.00 | 0.00 | 0.00 | - | 763 | 0 | 12.50% |
| SPY230317P00354000 | 2023-02-03 2:56PM EST | 354.00 | 0.77 | 0.00 | 0.00 | 0.00 | - | 80 | 0 | 12.50% |
| SPY230317P00355000 | 2023-02-03 4:14PM EST | 355.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 549 | 0 | 12.50% |
| SPY230317P00356000 | 2023-02-03 3:07PM EST | 356.00 | 0.86 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 12.50% |
| SPY230317P00357000 | 2023-02-03 3:01PM EST | 357.00 | 0.89 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 12.50% |
| SPY230317P00358000 | 2023-02-03 4:14PM EST | 358.00 | 0.84 | 0.00 | 0.00 | 0.00 | - | 4,276 | 0 | 6.25% |
| SPY230317P00359000 | 2023-02-03 3:57PM EST | 359.00 | 0.87 | 0.00 | 0.00 | 0.00 | - | 437 | 0 | 6.25% |
| SPY230317P00360000 | 2023-02-03 4:13PM EST | 360.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | 5,394 | 0 | 6.25% |
| SPY230317P00361000 | 2023-02-03 3:28PM EST | 361.00 | 0.95 | 0.00 | 0.00 | 0.00 | - | 617 | 0 | 6.25% |
| SPY230317P00362000 | 2023-02-03 3:59PM EST | 362.00 | 0.99 | 0.00 | 0.00 | 0.00 | - | 220 | 0 | 6.25% |
| SPY230317P00363000 | 2023-02-03 4:02PM EST | 363.00 | 1.03 | 0.00 | 0.00 | 0.00 | - | 632 | 0 | 6.25% |
| SPY230317P00364000 | 2023-02-03 4:04PM EST | 364.00 | 1.07 | 0.00 | 0.00 | 0.00 | - | 324 | 0 | 6.25% |
| SPY230317P00365000 | 2023-02-03 3:56PM EST | 365.00 | 1.11 | 0.00 | 0.00 | 0.00 | - | 4,673 | 0 | 6.25% |
| SPY230317P00366000 | 2023-02-03 3:51PM EST | 366.00 | 1.21 | 0.00 | 0.00 | 0.00 | - | 183 | 0 | 6.25% |
| SPY230317P00367000 | 2023-02-03 4:14PM EST | 367.00 | 1.20 | 0.00 | 0.00 | 0.00 | - | 3,815 | 0 | 6.25% |
| SPY230317P00368000 | 2023-02-03 4:00PM EST | 368.00 | 1.27 | 0.00 | 0.00 | 0.00 | - | 147 | 0 | 6.25% |
| SPY230317P00369000 | 2023-02-03 3:07PM EST | 369.00 | 1.43 | 0.00 | 0.00 | 0.00 | - | 449 | 0 | 6.25% |
| SPY230317P00370000 | 2023-02-03 4:14PM EST | 370.00 | 1.35 | 0.00 | 0.00 | 0.00 | - | 13,876 | 0 | 6.25% |
| SPY230317P00371000 | 2023-02-03 3:53PM EST | 371.00 | 1.46 | 0.00 | 0.00 | 0.00 | - | 507 | 0 | 6.25% |
| SPY230317P00372000 | 2023-02-03 4:10PM EST | 372.00 | 1.50 | 0.00 | 0.00 | 0.00 | - | 646 | 0 | 6.25% |
| SPY230317P00373000 | 2023-02-03 4:12PM EST | 373.00 | 1.56 | 0.00 | 0.00 | 0.00 | - | 2,567 | 0 | 6.25% |
| SPY230317P00374000 | 2023-02-03 4:04PM EST | 374.00 | 1.62 | 0.00 | 0.00 | 0.00 | - | 1,518 | 0 | 6.25% |
| SPY230317P00375000 | 2023-02-03 4:12PM EST | 375.00 | 1.71 | 0.00 | 0.00 | 0.00 | - | 6,903 | 0 | 6.25% |
| SPY230317P00376000 | 2023-02-03 3:59PM EST | 376.00 | 1.76 | 0.00 | 0.00 | 0.00 | - | 1,634 | 0 | 6.25% |
| SPY230317P00377000 | 2023-02-03 4:11PM EST | 377.00 | 1.88 | 0.00 | 0.00 | 0.00 | - | 5,534 | 0 | 6.25% |
| SPY230317P00378000 | 2023-02-03 3:57PM EST | 378.00 | 1.90 | 0.00 | 0.00 | 0.00 | - | 2,240 | 0 | 6.25% |
| SPY230317P00379000 | 2023-02-03 4:05PM EST | 379.00 | 2.03 | 0.00 | 0.00 | 0.00 | - | 1,735 | 0 | 6.25% |
| SPY230317P00380000 | 2023-02-03 4:12PM EST | 380.00 | 2.12 | 0.00 | 0.00 | 0.00 | - | 24,743 | 0 | 6.25% |
| SPY230317P00381000 | 2023-02-03 3:57PM EST | 381.00 | 2.17 | 0.00 | 0.00 | 0.00 | - | 1,015 | 0 | 6.25% |
| SPY230317P00382000 | 2023-02-03 3:58PM EST | 382.00 | 2.32 | 0.00 | 0.00 | 0.00 | - | 2,952 | 0 | 6.25% |
| SPY230317P00383000 | 2023-02-03 3:57PM EST | 383.00 | 2.37 | 0.00 | 0.00 | 0.00 | - | 1,644 | 0 | 6.25% |
| SPY230317P00384000 | 2023-02-03 3:58PM EST | 384.00 | 2.52 | 0.00 | 0.00 | 0.00 | - | 2,549 | 0 | 6.25% |
| SPY230317P00385000 | 2023-02-03 4:14PM EST | 385.00 | 2.65 | 0.00 | 0.00 | 0.00 | - | 11,121 | 0 | 6.25% |
| SPY230317P00386000 | 2023-02-03 4:04PM EST | 386.00 | 2.77 | 0.00 | 0.00 | 0.00 | - | 2,357 | 0 | 3.13% |
| SPY230317P00387000 | 2023-02-03 4:12PM EST | 387.00 | 2.91 | 0.00 | 0.00 | 0.00 | - | 1,960 | 0 | 3.13% |
| SPY230317P00388000 | 2023-02-03 4:01PM EST | 388.00 | 3.02 | 0.00 | 0.00 | 0.00 | - | 4,705 | 0 | 3.13% |
| SPY230317P00389000 | 2023-02-03 3:33PM EST | 389.00 | 3.18 | 0.00 | 0.00 | 0.00 | - | 1,732 | 0 | 3.13% |
| SPY230317P00390000 | 2023-02-03 4:14PM EST | 390.00 | 3.30 | 0.00 | 0.00 | 0.00 | - | 16,433 | 0 | 3.13% |
| SPY230317P00391000 | 2023-02-03 4:12PM EST | 391.00 | 3.47 | 0.00 | 0.00 | 0.00 | - | 1,448 | 0 | 3.13% |
| SPY230317P00392000 | 2023-02-03 3:59PM EST | 392.00 | 3.59 | 0.00 | 0.00 | 0.00 | - | 1,439 | 0 | 3.13% |
| SPY230317P00393000 | 2023-02-03 3:58PM EST | 393.00 | 3.74 | 0.00 | 0.00 | 0.00 | - | 1,298 | 0 | 3.13% |
| SPY230317P00394000 | 2023-02-03 4:04PM EST | 394.00 | 3.97 | 0.00 | 0.00 | 0.00 | - | 9,832 | 0 | 3.13% |
| SPY230317P00395000 | 2023-02-03 4:14PM EST | 395.00 | 4.15 | 0.00 | 0.00 | 0.00 | - | 8,523 | 0 | 3.13% |
| SPY230317P00396000 | 2023-02-03 4:11PM EST | 396.00 | 4.37 | 0.00 | 0.00 | 0.00 | - | 2,889 | 0 | 3.13% |
| SPY230317P00397000 | 2023-02-03 3:39PM EST | 397.00 | 4.65 | 0.00 | 0.00 | 0.00 | - | 3,355 | 0 | 3.13% |
| SPY230317P00398000 | 2023-02-03 3:58PM EST | 398.00 | 4.72 | 0.00 | 0.00 | 0.00 | - | 842 | 0 | 3.13% |
| SPY230317P00399000 | 2023-02-03 4:06PM EST | 399.00 | 4.95 | 0.00 | 0.00 | 0.00 | - | 3,046 | 0 | 3.13% |
| SPY230317P00400000 | 2023-02-03 4:13PM EST | 400.00 | 5.20 | 0.00 | 0.00 | 0.00 | - | 25,282 | 0 | 1.56% |
| SPY230317P00401000 | 2023-02-03 4:13PM EST | 401.00 | 5.43 | 0.00 | 0.00 | 0.00 | - | 2,997 | 0 | 1.56% |
| SPY230317P00402000 | 2023-02-03 4:05PM EST | 402.00 | 5.66 | 0.00 | 0.00 | 0.00 | - | 961 | 0 | 1.56% |
| SPY230317P00403000 | 2023-02-03 4:06PM EST | 403.00 | 5.93 | 0.00 | 0.00 | 0.00 | - | 3,337 | 0 | 1.56% |
| SPY230317P00404000 | 2023-02-03 3:55PM EST | 404.00 | 6.12 | 0.00 | 0.00 | 0.00 | - | 1,523 | 0 | 1.56% |
| SPY230317P00405000 | 2023-02-03 4:14PM EST | 405.00 | 6.54 | 0.00 | 0.00 | 0.00 | - | 6,359 | 0 | 1.56% |
| SPY230317P00406000 | 2023-02-03 4:08PM EST | 406.00 | 6.85 | 0.00 | 0.00 | 0.00 | - | 2,057 | 0 | 1.56% |
| SPY230317P00407000 | 2023-02-03 4:06PM EST | 407.00 | 7.13 | 0.00 | 0.00 | 0.00 | - | 3,071 | 0 | 0.78% |
| SPY230317P00408000 | 2023-02-03 4:10PM EST | 408.00 | 7.50 | 0.00 | 0.00 | 0.00 | - | 1,085 | 0 | 0.78% |
| SPY230317P00409000 | 2023-02-03 4:02PM EST | 409.00 | 7.78 | 0.00 | 0.00 | 0.00 | - | 1,516 | 0 | 0.78% |
| SPY230317P00410000 | 2023-02-03 4:13PM EST | 410.00 | 8.24 | 0.00 | 0.00 | 0.00 | - | 8,981 | 0 | 0.39% |
| SPY230317P00411000 | 2023-02-03 4:10PM EST | 411.00 | 8.63 | 0.00 | 0.00 | 0.00 | - | 2,139 | 0 | 0.39% |
| SPY230317P00412000 | 2023-02-03 4:02PM EST | 412.00 | 8.96 | 0.00 | 0.00 | 0.00 | - | 2,739 | 0 | 0.10% |
| SPY230317P00413000 | 2023-02-03 4:14PM EST | 413.00 | 9.42 | 0.00 | 0.00 | 0.00 | - | 3,054 | 0 | 0.00% |
| SPY230317P00414000 | 2023-02-03 4:00PM EST | 414.00 | 9.81 | 0.00 | 0.00 | 0.00 | - | 5,710 | 0 | 0.00% |
| SPY230317P00415000 | 2023-02-03 4:07PM EST | 415.00 | 10.31 | 0.00 | 0.00 | 0.00 | - | 9,839 | 0 | 0.00% |
| SPY230317P00416000 | 2023-02-03 4:11PM EST | 416.00 | 10.83 | 0.00 | 0.00 | 0.00 | - | 3,567 | 0 | 0.00% |
| SPY230317P00417000 | 2023-02-03 4:11PM EST | 417.00 | 11.41 | 0.00 | 0.00 | 0.00 | - | 2,638 | 0 | 0.00% |
| SPY230317P00418000 | 2023-02-03 4:11PM EST | 418.00 | 11.92 | 0.00 | 0.00 | 0.00 | - | 1,180 | 0 | 0.00% |
| SPY230317P00419000 | 2023-02-03 3:19PM EST | 419.00 | 12.06 | 0.00 | 0.00 | 0.00 | - | 380 | 0 | 0.00% |
| SPY230317P00420000 | 2023-02-03 4:14PM EST | 420.00 | 12.95 | 0.00 | 0.00 | 0.00 | - | 1,947 | 0 | 0.00% |
| SPY230317P00421000 | 2023-02-03 2:58PM EST | 421.00 | 14.00 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| SPY230317P00422000 | 2023-02-03 3:46PM EST | 422.00 | 14.50 | 0.00 | 0.00 | 0.00 | - | 188 | 0 | 0.00% |
| SPY230317P00423000 | 2023-02-03 12:48PM EST | 423.00 | 12.54 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| SPY230317P00424000 | 2023-02-03 3:19PM EST | 424.00 | 15.10 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 0.00% |
| SPY230317P00425000 | 2023-02-03 3:58PM EST | 425.00 | 15.92 | 0.00 | 0.00 | 0.00 | - | 178 | 0 | 0.00% |
| SPY230317P00426000 | 2023-02-03 3:36PM EST | 426.00 | 16.84 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 0.00% |
| SPY230317P00427000 | 2023-02-02 3:28PM EST | 427.00 | 15.83 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 0.00% |
| SPY230317P00428000 | 2023-02-03 10:05AM EST | 428.00 | 17.60 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| SPY230317P00429000 | 2023-02-03 2:02PM EST | 429.00 | 18.69 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| SPY230317P00430000 | 2023-02-03 3:52PM EST | 430.00 | 19.94 | 0.00 | 0.00 | 0.00 | - | 350 | 0 | 0.00% |
| SPY230317P00431000 | 2023-02-01 2:57PM EST | 431.00 | 23.00 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| SPY230317P00432000 | 2023-02-02 9:57AM EST | 432.00 | 20.06 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY230317P00433000 | 2023-01-27 2:42PM EST | 433.00 | 26.09 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY230317P00434000 | 2022-12-28 2:38PM EST | 434.00 | 55.64 | 28.01 | 29.18 | 0.00 | - | 150 | 0 | 28.82% |
| SPY230317P00435000 | 2023-02-03 4:03PM EST | 435.00 | 23.47 | 0.00 | 0.00 | 0.00 | - | 118 | 0 | 0.00% |
| SPY230317P00436000 | 2023-02-03 9:30AM EST | 436.00 | 24.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY230317P00437000 | 2022-12-19 3:59PM EST | 437.00 | 56.33 | 45.49 | 45.67 | 0.00 | - | 21 | 1 | 56.71% |
| SPY230317P00438000 | 2023-02-03 11:51AM EST | 438.00 | 23.56 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPY230317P00439000 | 2023-02-03 10:53AM EST | 439.00 | 24.14 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY230317P00440000 | 2023-02-03 3:46PM EST | 440.00 | 28.58 | 0.00 | 0.00 | 0.00 | - | 38 | 0 | 0.00% |
| SPY230317P00441000 | 2023-02-03 9:56AM EST | 441.00 | 27.48 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY230317P00442000 | 2023-01-17 10:01AM EST | 442.00 | 42.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY230317P00443000 | 2023-01-24 10:04AM EST | 443.00 | 44.43 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| SPY230317P00444000 | 2023-02-03 10:06AM EST | 444.00 | 31.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY230317P00445000 | 2023-02-02 2:26PM EST | 445.00 | 29.55 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 0.00% |
| SPY230317P00446000 | 2023-02-02 11:31AM EST | 446.00 | 29.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPY230317P00447000 | 2023-01-18 12:05PM EST | 447.00 | 52.52 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY230317P00448000 | 2023-02-01 3:07PM EST | 448.00 | 36.95 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPY230317P00449000 | 2023-01-06 3:58PM EST | 449.00 | 61.00 | 36.27 | 37.47 | 0.00 | - | 3 | 0 | 17.71% |
| SPY230317P00450000 | 2023-02-03 3:37PM EST | 450.00 | 38.10 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| SPY230317P00451000 | 2023-02-03 1:59PM EST | 451.00 | 37.61 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 0.00% |
| SPY230317P00452000 | 2022-12-01 3:14PM EST | 452.00 | 46.34 | 68.35 | 69.61 | 0.00 | - | - | 0 | 81.76% |
| SPY230317P00453000 | 2022-12-01 3:15PM EST | 453.00 | 47.24 | 69.35 | 70.61 | 0.00 | - | 310 | 0 | 82.36% |
| SPY230317P00454000 | 2022-12-02 1:31PM EST | 454.00 | 50.60 | 70.35 | 71.61 | 0.00 | - | 3 | 0 | 82.95% |
| SPY230317P00455000 | 2023-02-01 3:52PM EST | 455.00 | 44.58 | 0.00 | 0.00 | 0.00 | - | 601 | 0 | 0.00% |
| SPY230317P00460000 | 2023-02-03 2:11PM EST | 460.00 | 47.32 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPY230317P00465000 | 2023-02-01 3:32PM EST | 465.00 | 53.33 | 0.00 | 0.00 | 0.00 | - | 400 | 0 | 0.00% |
| SPY230317P00470000 | 2023-02-02 4:03PM EST | 470.00 | 52.53 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPY230317P00475000 | 2023-02-02 11:33AM EST | 475.00 | 58.39 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPY230317P00480000 | 2023-02-01 3:32PM EST | 480.00 | 68.33 | 0.00 | 0.00 | 0.00 | - | 200 | 0 | 0.00% |
| SPY230317P00485000 | 2023-01-23 10:00AM EST | 485.00 | 86.64 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| SPY230317P00490000 | 2023-02-02 10:32AM EST | 490.00 | 73.65 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPY230317P00495000 | 2022-10-28 9:15AM EST | 495.00 | 112.72 | 91.34 | 95.84 | 0.00 | - | 16 | 0 | 65.66% |
| SPY230317P00500000 | 2023-02-02 10:51AM EST | 500.00 | 83.43 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY230317P00505000 | 2022-11-04 2:49PM EST | 505.00 | 129.33 | 99.29 | 100.06 | 0.00 | - | 1 | 0 | 59.41% |
| SPY230317P00510000 | 2022-11-10 10:12AM EST | 510.00 | 120.62 | 117.22 | 118.82 | 0.00 | - | 1 | 0 | 93.01% |
| SPY230317P00515000 | 2023-01-05 1:45PM EST | 515.00 | 134.35 | 102.25 | 103.45 | 0.00 | - | 12 | 0 | 37.26% |
| SPY230317P00520000 | 2022-11-03 1:27PM EST | 520.00 | 146.65 | 114.27 | 115.04 | 0.00 | - | 2 | 0 | 64.70% |
| SPY230317P00525000 | 2023-01-31 3:33PM EST | 525.00 | 120.84 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| SPY230317P00530000 | 2023-01-25 3:13PM EST | 530.00 | 129.87 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| SPY230317P00535000 | 2022-06-24 2:11PM EST | 535.00 | 147.20 | 139.15 | 141.21 | 0.00 | - | 2 | 0 | 96.74% |
| SPY230317P00540000 | 2022-10-31 2:21PM EST | 540.00 | 153.95 | 131.61 | 134.63 | 0.00 | - | 10 | 0 | 66.38% |
| SPY230317P00545000 | 2022-11-15 1:42PM EST | 545.00 | 149.39 | 158.11 | 158.50 | 0.00 | - | 1 | 0 | 118.21% |
| SPY230317P00550000 | 2022-08-25 1:19PM EST | 550.00 | 133.33 | 181.24 | 182.88 | 0.00 | - | 2 | 1 | 157.50% |
| SPY230317P00555000 | 2022-11-01 9:30AM EST | 555.00 | 168.89 | 145.36 | 148.75 | 0.00 | - | 8 | 0 | 66.96% |
| SPY230317P00560000 | 2022-12-06 9:43AM EST | 560.00 | 162.51 | 180.86 | 181.53 | 0.00 | - | 2 | 0 | 140.09% |
| SPY230317P00565000 | 2022-09-29 9:20AM EST | 565.00 | 203.89 | 174.75 | 176.18 | 0.00 | - | 1 | 4 | 119.45% |
| SPY230317P00570000 | 2022-04-14 1:33PM EST | 570.00 | 130.10 | 168.80 | 171.53 | 0.00 | - | 1 | 6 | 96.62% |
| SPY230317P00575000 | 2022-05-13 1:52PM EST | 575.00 | 175.20 | 184.19 | 187.26 | 0.00 | - | 1 | 149 | 123.48% |
| SPY230317P00590000 | 2022-03-04 11:24AM EST | 590.00 | 162.95 | 136.24 | 140.50 | 0.00 | - | 10 | 10 | 0.00% |
| SPY230317P00595000 | 2022-03-21 9:05AM EST | 595.00 | 151.98 | 148.08 | 152.30 | 0.00 | - | 7 | 17 | 0.00% |
| SPY230317P00600000 | 2022-06-21 12:40PM EST | 600.00 | 224.85 | 201.47 | 203.09 | 0.00 | - | 10 | 0 | 111.40% |
| SPY230317P00615000 | 2022-11-18 12:41PM EST | 615.00 | 220.90 | 231.41 | 232.92 | 0.00 | - | 2 | 1 | 150.57% |
| SPY230317P00625000 | 2022-01-21 3:54PM EST | 625.00 | 187.80 | 190.11 | 193.92 | 0.00 | - | 1 | 0 | 0.00% |
| SPY230317P00635000 | 2021-11-10 6:49AM EST | 635.00 | 213.50 | 166.22 | 169.96 | 0.00 | - | 4 | 4 | 0.00% |
| SPY230317P00650000 | 2022-02-04 2:49PM EST | 650.00 | 201.00 | 217.73 | 222.04 | 0.00 | - | 5 | 5 | 0.00% |
| SPY230317P00700000 | 2022-12-16 11:01AM EST | 700.00 | 317.05 | 301.14 | 302.33 | 0.00 | - | 1 | 0 | 136.18% |
| SPY230317P00710000 | 2022-06-03 12:06PM EST | 710.00 | 298.25 | 327.91 | 330.21 | 0.00 | - | 1 | 0 | 181.31% |
| SPY230317P00720000 | 2023-02-02 10:50AM EST | 720.00 | 303.26 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2023 Yahoo. All rights reserved.
