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:
CallsforMarch 17, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY230317C00150000 | 2022-08-19 12:37PM EDT | 150.00 | 274.05 | 236.83 | 238.34 | 0.00 | - | 1 | 2 | 147.86% |
| SPY230317C00160000 | 2021-10-20 2:06PM EDT | 160.00 | 292.32 | 306.50 | 311.50 | 0.00 | - | 1 | 1 | 343.33% |
| SPY230317C00170000 | 2021-12-16 2:06PM EDT | 170.00 | 297.74 | 293.62 | 297.43 | 0.00 | - | - | 0 | 309.83% |
| SPY230317C00180000 | 2022-08-30 9:57AM EDT | 180.00 | 222.57 | 185.48 | 187.63 | 0.00 | - | 4 | 2 | 62.16% |
| SPY230317C00185000 | 2022-06-22 10:52AM EDT | 185.00 | 194.28 | 213.31 | 215.57 | 0.00 | - | - | 0 | 143.63% |
| SPY230317C00190000 | 2022-07-15 2:29PM EDT | 190.00 | 196.41 | 237.23 | 238.20 | 0.00 | - | 1 | 3 | 193.95% |
| SPY230317C00195000 | 2022-08-31 12:47PM EDT | 195.00 | 203.79 | 171.08 | 173.20 | 0.00 | - | 2 | 1 | 58.83% |
| SPY230317C00200000 | 2022-08-08 9:53AM EDT | 200.00 | 218.64 | 192.77 | 194.89 | 0.00 | - | 21 | 8 | 120.90% |
| SPY230317C00205000 | 2022-09-16 3:14PM EDT | 205.00 | 182.95 | 161.51 | 163.61 | 0.00 | - | 6 | 3 | 56.55% |
| SPY230317C00210000 | 2022-06-17 10:00AM EDT | 210.00 | 163.60 | 174.39 | 176.75 | 0.00 | - | 1 | 10 | 98.37% |
| SPY230317C00220000 | 2022-09-14 10:47AM EDT | 220.00 | 176.63 | 147.24 | 149.30 | 0.00 | - | 30 | 48 | 53.20% |
| SPY230317C00225000 | 2022-09-16 11:26AM EDT | 225.00 | 163.00 | 142.50 | 144.54 | 0.00 | - | 10 | 11 | 52.06% |
| SPY230317C00230000 | 2022-08-15 10:28AM EDT | 230.00 | 198.18 | 164.81 | 167.09 | 0.00 | - | 1 | 4 | 104.24% |
| SPY230317C00235000 | 2022-09-15 10:47AM EDT | 235.00 | 160.68 | 133.07 | 135.07 | 0.00 | - | 19 | 24 | 52.60% |
| SPY230317C00240000 | 2022-08-31 3:59PM EDT | 240.00 | 158.40 | 128.50 | 130.23 | 0.00 | - | 1 | 20 | 51.03% |
| SPY230317C00245000 | 2022-08-29 11:55AM EDT | 245.00 | 161.23 | 123.80 | 125.51 | 0.00 | - | 6 | 9 | 49.76% |
| SPY230317C00250000 | 2022-09-23 9:39AM EDT | 250.00 | 124.00 | 119.16 | 120.85 | 0.00 | - | 1 | 25 | 48.61% |
| SPY230317C00255000 | 2022-04-19 12:08PM EDT | 255.00 | 192.25 | 139.11 | 141.29 | 0.00 | - | 8 | 7 | 87.90% |
| SPY230317C00260000 | 2022-09-22 10:04AM EDT | 260.00 | 120.28 | 109.92 | 111.55 | 0.00 | - | 1 | 27 | 46.27% |
| SPY230317C00265000 | 2022-09-26 9:52AM EDT | 265.00 | 110.13 | 105.32 | 106.92 | -5.62 | -4.86% | 12 | 55 | 45.09% |
| SPY230317C00270000 | 2022-09-22 10:04AM EDT | 270.00 | 111.01 | 100.80 | 102.37 | 0.00 | - | 1 | 47 | 44.05% |
| SPY230317C00275000 | 2022-08-08 2:05PM EDT | 275.00 | 143.16 | 124.60 | 127.30 | 0.00 | - | 23 | 5 | 84.56% |
| SPY230317C00280000 | 2022-09-26 9:46AM EDT | 280.00 | 97.46 | 91.84 | 93.33 | +1.83 | +1.91% | 3 | 33 | 41.94% |
| SPY230317C00285000 | 2022-09-22 1:28PM EDT | 285.00 | 97.39 | 87.30 | 88.87 | 0.00 | - | 2 | 17 | 40.93% |
| SPY230317C00290000 | 2022-09-23 10:54AM EDT | 290.00 | 87.00 | 83.06 | 84.46 | 0.00 | - | 1 | 57 | 39.95% |
| SPY230317C00295000 | 2022-09-14 11:03AM EDT | 295.00 | 106.59 | 78.74 | 80.09 | 0.00 | - | 2 | 67 | 38.97% |
| SPY230317C00300000 | 2022-09-23 3:50PM EDT | 300.00 | 77.49 | 74.54 | 75.83 | 0.00 | - | 52 | 159 | 38.10% |
| SPY230317C00301000 | 2022-09-23 3:50PM EDT | 301.00 | 76.66 | 73.67 | 74.96 | 0.00 | - | 50 | 50 | 37.90% |
| SPY230317C00305000 | 2022-09-26 2:23PM EDT | 305.00 | 71.53 | 70.37 | 71.61 | -18.47 | -20.52% | 2 | 174 | 37.23% |
| SPY230317C00310000 | 2022-09-23 11:19AM EDT | 310.00 | 70.00 | 66.20 | 67.55 | 0.00 | - | 9 | 236 | 36.50% |
| SPY230317C00315000 | 2022-09-23 2:33PM EDT | 315.00 | 63.04 | 62.27 | 63.39 | 0.00 | - | 7 | 186 | 35.56% |
| SPY230317C00320000 | 2022-09-26 12:22PM EDT | 320.00 | 60.07 | 58.31 | 59.41 | -2.02 | -3.25% | 10 | 335 | 34.78% |
| SPY230317C00322000 | 2022-09-23 10:57AM EDT | 322.00 | 60.24 | 56.78 | 57.85 | 0.00 | - | 1 | 1 | 34.48% |
| SPY230317C00325000 | 2022-09-26 9:52AM EDT | 325.00 | 58.27 | 54.51 | 55.54 | +3.31 | +6.02% | 18 | 390 | 34.05% |
| SPY230317C00330000 | 2022-09-26 11:57AM EDT | 330.00 | 53.14 | 50.80 | 51.77 | -1.86 | -3.38% | 4 | 369 | 33.34% |
| SPY230317C00335000 | 2022-09-26 10:23AM EDT | 335.00 | 51.53 | 47.24 | 48.10 | +1.38 | +2.75% | 5 | 859 | 32.65% |
| SPY230317C00340000 | 2022-09-26 11:55AM EDT | 340.00 | 45.65 | 43.74 | 44.54 | +0.23 | +0.51% | 3 | 305 | 31.99% |
| SPY230317C00345000 | 2022-09-26 12:12PM EDT | 345.00 | 42.09 | 40.36 | 41.10 | +1.82 | +4.52% | 3 | 852 | 31.35% |
| SPY230317C00350000 | 2022-09-26 3:09PM EDT | 350.00 | 38.35 | 37.09 | 37.78 | -0.40 | -1.03% | 30 | 964 | 30.72% |
| SPY230317C00355000 | 2022-09-26 3:57PM EDT | 355.00 | 34.70 | 33.95 | 34.58 | -1.59 | -4.38% | 2 | 232 | 30.11% |
| SPY230317C00360000 | 2022-09-26 12:55PM EDT | 360.00 | 31.90 | 30.93 | 31.50 | -1.61 | -4.80% | 3 | 231 | 29.49% |
| SPY230317C00361000 | 2022-09-26 1:51PM EDT | 361.00 | 30.89 | 30.34 | 30.90 | -0.77 | -2.43% | 1 | 2 | 29.37% |
| SPY230317C00362000 | 2022-09-23 1:47PM EDT | 362.00 | 30.75 | 29.77 | 30.31 | -0.32 | -1.03% | 3 | 2 | 29.26% |
| SPY230317C00363000 | 2022-09-26 1:11PM EDT | 363.00 | 29.28 | 29.18 | 29.73 | -0.48 | -1.61% | 126 | 5 | 29.15% |
| SPY230317C00364000 | 2022-09-26 10:51AM EDT | 364.00 | 31.05 | 28.73 | 29.15 | +0.12 | +0.39% | 2 | 4 | 29.03% |
| SPY230317C00365000 | 2022-09-26 2:44PM EDT | 365.00 | 28.27 | 28.14 | 28.57 | -2.05 | -6.76% | 18 | 395 | 28.91% |
| SPY230317C00366000 | 2022-09-26 3:45PM EDT | 366.00 | 28.61 | 27.57 | 28.00 | -1.12 | -3.77% | 2 | 14 | 28.79% |
| SPY230317C00367000 | 2022-09-23 3:49PM EDT | 367.00 | 28.60 | 27.03 | 27.41 | 0.00 | - | 7 | 8 | 28.65% |
| SPY230317C00368000 | 2022-09-26 12:28PM EDT | 368.00 | 26.72 | 26.47 | 26.87 | -1.58 | -5.58% | 517 | 46 | 28.55% |
| SPY230317C00369000 | 2022-09-26 9:58AM EDT | 369.00 | 27.70 | 25.93 | 26.32 | -0.65 | -2.29% | 3 | 342 | 28.44% |
| SPY230317C00370000 | 2022-09-26 3:28PM EDT | 370.00 | 26.20 | 25.39 | 25.76 | -1.41 | -5.11% | 98 | 963 | 28.31% |
| SPY230317C00371000 | 2022-09-26 2:43PM EDT | 371.00 | 24.81 | 24.88 | 25.22 | -0.30 | -1.19% | 550 | 45 | 28.20% |
| SPY230317C00372000 | 2022-09-26 2:11PM EDT | 372.00 | 24.86 | 24.31 | 24.69 | -5.65 | -18.52% | 2 | 16 | 28.09% |
| SPY230317C00373000 | 2022-09-26 2:08PM EDT | 373.00 | 24.32 | 23.78 | 24.15 | +0.33 | +1.38% | 2 | 606 | 27.97% |
| SPY230317C00374000 | 2022-09-26 3:34PM EDT | 374.00 | 23.88 | 23.26 | 23.63 | -0.40 | -1.65% | 40 | 417 | 27.86% |
| SPY230317C00375000 | 2022-09-26 3:54PM EDT | 375.00 | 24.17 | 22.76 | 23.11 | -0.50 | -2.03% | 348 | 4,522 | 27.75% |
| SPY230317C00376000 | 2022-09-26 2:41PM EDT | 376.00 | 22.37 | 22.25 | 22.60 | -1.01 | -4.32% | 359 | 1,005 | 27.64% |
| SPY230317C00377000 | 2022-09-26 2:40PM EDT | 377.00 | 21.86 | 21.73 | 22.08 | -0.64 | -2.84% | 16 | 1,032 | 27.51% |
| SPY230317C00378000 | 2022-09-23 3:59PM EDT | 378.00 | 22.97 | 21.25 | 21.58 | 0.00 | - | 296 | 651 | 27.40% |
| SPY230317C00379000 | 2022-09-26 2:54PM EDT | 379.00 | 21.58 | 20.76 | 21.08 | -0.13 | -0.60% | 852 | 1,690 | 27.28% |
| SPY230317C00380000 | 2022-09-26 3:36PM EDT | 380.00 | 21.15 | 20.28 | 20.60 | -0.58 | -2.67% | 43 | 16,243 | 27.18% |
| SPY230317C00381000 | 2022-09-26 3:12PM EDT | 381.00 | 20.45 | 19.80 | 20.12 | +0.03 | +0.15% | 806 | 1,043 | 27.07% |
| SPY230317C00382000 | 2022-09-23 3:33PM EDT | 382.00 | 20.42 | 19.31 | 19.63 | 0.00 | - | 404 | 1,321 | 26.94% |
| SPY230317C00383000 | 2022-09-26 1:44PM EDT | 383.00 | 18.79 | 18.84 | 19.16 | -0.98 | -4.96% | 22 | 124 | 26.83% |
| SPY230317C00384000 | 2022-09-23 4:07PM EDT | 384.00 | 18.48 | 18.38 | 18.71 | -1.39 | -7.00% | 2 | 1,118 | 26.74% |
| SPY230317C00385000 | 2022-09-26 2:48PM EDT | 385.00 | 18.35 | 17.93 | 18.25 | -0.28 | -1.50% | 25 | 3,170 | 26.63% |
| SPY230317C00386000 | 2022-09-26 2:45PM EDT | 386.00 | 17.60 | 17.49 | 17.80 | -0.57 | -3.14% | 62 | 1,021 | 26.52% |
| SPY230317C00387000 | 2022-09-23 2:20PM EDT | 387.00 | 17.29 | 17.05 | 17.36 | 0.00 | - | 7 | 2,804 | 26.41% |
| SPY230317C00388000 | 2022-09-26 1:44PM EDT | 388.00 | 16.53 | 16.62 | 16.92 | -0.47 | -2.76% | 23 | 1,512 | 26.30% |
| SPY230317C00389000 | 2022-09-26 4:14PM EDT | 389.00 | 16.55 | 16.19 | 16.50 | -4.10 | -19.85% | 1 | 2,190 | 26.21% |
| SPY230317C00390000 | 2022-09-26 2:59PM EDT | 390.00 | 16.30 | 15.77 | 16.08 | -0.73 | -4.29% | 52 | 3,919 | 26.11% |
| SPY230317C00391000 | 2022-09-26 10:42AM EDT | 391.00 | 16.85 | 15.36 | 15.66 | +1.25 | +8.01% | 101 | 1,050 | 26.00% |
| SPY230317C00392000 | 2022-09-26 10:42AM EDT | 392.00 | 16.56 | 14.95 | 15.25 | -3.00 | -15.34% | 101 | 2,949 | 25.89% |
| SPY230317C00393000 | 2022-09-26 11:34AM EDT | 393.00 | 15.13 | 14.55 | 14.85 | -0.18 | -1.18% | 10 | 3,603 | 25.80% |
| SPY230317C00394000 | 2022-09-26 3:47PM EDT | 394.00 | 15.00 | 14.16 | 14.45 | -0.40 | -2.60% | 69 | 2,164 | 25.69% |
| SPY230317C00395000 | 2022-09-26 2:59PM EDT | 395.00 | 14.35 | 13.76 | 14.05 | -0.50 | -3.37% | 8 | 5,172 | 25.58% |
| SPY230317C00396000 | 2022-09-26 12:16PM EDT | 396.00 | 13.99 | 13.40 | 13.67 | -0.30 | -2.10% | 10 | 1,802 | 25.48% |
| SPY230317C00397000 | 2022-09-26 3:25PM EDT | 397.00 | 13.32 | 13.01 | 13.29 | -9.52 | -41.68% | 1 | 4,731 | 25.38% |
| SPY230317C00398000 | 2022-09-23 12:52PM EDT | 398.00 | 13.45 | 12.64 | 12.92 | 0.00 | - | 2 | 3,549 | 25.28% |
| SPY230317C00399000 | 2022-09-26 3:24PM EDT | 399.00 | 12.78 | 12.29 | 12.56 | +0.17 | +1.35% | 1 | 1,999 | 25.18% |
| SPY230317C00400000 | 2022-09-26 4:07PM EDT | 400.00 | 12.00 | 11.93 | 12.20 | -0.98 | -7.55% | 172 | 5,289 | 25.08% |
| SPY230317C00401000 | 2022-09-23 3:50PM EDT | 401.00 | 12.07 | 11.60 | 11.85 | 0.00 | - | 9 | 3,714 | 24.98% |
| SPY230317C00402000 | 2022-09-26 1:51PM EDT | 402.00 | 11.46 | 11.26 | 11.50 | -0.25 | -2.13% | 4 | 1,258 | 24.88% |
| SPY230317C00403000 | 2022-09-26 1:55PM EDT | 403.00 | 11.02 | 10.93 | 11.17 | -0.35 | -3.08% | 3 | 2,512 | 24.79% |
| SPY230317C00404000 | 2022-09-26 2:45PM EDT | 404.00 | 10.70 | 10.61 | 10.85 | -5.67 | -34.64% | 10 | 347 | 24.71% |
| SPY230317C00405000 | 2022-09-26 1:45PM EDT | 405.00 | 10.30 | 10.29 | 10.52 | -1.15 | -10.04% | 19 | 3,906 | 24.61% |
| SPY230317C00406000 | 2022-09-26 1:26PM EDT | 406.00 | 9.72 | 9.98 | 10.21 | -0.76 | -7.25% | 3 | 1,129 | 24.52% |
| SPY230317C00407000 | 2022-09-26 2:27PM EDT | 407.00 | 9.90 | 9.67 | 9.90 | -0.12 | -1.20% | 6 | 1,354 | 24.43% |
| SPY230317C00408000 | 2022-09-23 2:12PM EDT | 408.00 | 10.30 | 9.37 | 9.59 | +0.61 | +6.30% | 1 | 1,639 | 24.33% |
| SPY230317C00409000 | 2022-09-26 9:49AM EDT | 409.00 | 10.04 | 9.08 | 9.31 | -6.89 | -40.70% | 21 | 1,033 | 24.26% |
| SPY230317C00410000 | 2022-09-26 3:27PM EDT | 410.00 | 9.20 | 8.80 | 9.02 | -0.36 | -3.77% | 202 | 4,558 | 24.17% |
| SPY230317C00411000 | 2022-09-26 1:54PM EDT | 411.00 | 8.58 | 8.51 | 8.72 | -0.70 | -7.54% | 58 | 863 | 24.06% |
| SPY230317C00412000 | 2022-09-26 1:25PM EDT | 412.00 | 8.00 | 8.24 | 8.46 | -0.97 | -10.81% | 11 | 903 | 24.00% |
| SPY230317C00413000 | 2022-09-26 11:46AM EDT | 413.00 | 8.20 | 7.98 | 8.19 | -2.48 | -23.22% | 1 | 527 | 23.91% |
| SPY230317C00414000 | 2022-09-26 3:40PM EDT | 414.00 | 8.10 | 7.71 | 7.93 | -0.30 | -3.57% | 136 | 280 | 23.83% |
| SPY230317C00415000 | 2022-09-26 3:59PM EDT | 415.00 | 7.63 | 7.46 | 7.67 | -0.51 | -6.27% | 212 | 2,257 | 23.74% |
| SPY230317C00416000 | 2022-09-26 3:51PM EDT | 416.00 | 7.60 | 7.21 | 7.42 | +0.01 | +0.13% | 9 | 568 | 23.66% |
| SPY230317C00417000 | 2022-09-26 2:47PM EDT | 417.00 | 7.22 | 6.97 | 7.16 | -0.50 | -6.48% | 4 | 628 | 23.56% |
| SPY230317C00418000 | 2022-09-26 1:55PM EDT | 418.00 | 6.77 | 6.73 | 6.94 | -6.43 | -48.71% | 67 | 636 | 23.51% |
| SPY230317C00419000 | 2022-09-26 2:03PM EDT | 419.00 | 6.65 | 6.51 | 6.69 | -6.17 | -48.13% | 142 | 483 | 23.40% |
| SPY230317C00420000 | 2022-09-26 3:18PM EDT | 420.00 | 6.40 | 6.28 | 6.48 | -0.60 | -8.57% | 39 | 5,739 | 23.35% |
| SPY230317C00421000 | 2022-09-26 2:48PM EDT | 421.00 | 6.38 | 6.06 | 6.26 | -1.98 | -23.68% | 1 | 569 | 23.27% |
| SPY230317C00422000 | 2022-09-26 3:45PM EDT | 422.00 | 6.19 | 5.85 | 6.05 | -0.43 | -6.50% | 159 | 954 | 23.20% |
| SPY230317C00423000 | 2022-09-26 1:51PM EDT | 423.00 | 5.74 | 5.65 | 5.84 | -3.57 | -38.35% | 2 | 901 | 23.12% |
| SPY230317C00424000 | 2022-09-26 2:00PM EDT | 424.00 | 5.61 | 5.45 | 5.63 | -0.61 | -9.81% | 147 | 447 | 23.04% |
| SPY230317C00425000 | 2022-09-26 3:41PM EDT | 425.00 | 5.30 | 5.25 | 5.43 | -0.23 | -4.16% | 218 | 3,066 | 22.96% |
| SPY230317C00426000 | 2022-09-26 1:50PM EDT | 426.00 | 5.09 | 5.06 | 5.24 | -0.55 | -9.75% | 225 | 921 | 22.90% |
| SPY230317C00427000 | 2022-09-26 11:57AM EDT | 427.00 | 5.15 | 4.88 | 5.07 | -0.19 | -3.56% | 1 | 4,606 | 22.85% |
| SPY230317C00428000 | 2022-09-26 2:54PM EDT | 428.00 | 5.00 | 4.70 | 4.88 | +0.08 | +1.63% | 11 | 649 | 22.76% |
| SPY230317C00429000 | 2022-09-26 1:50PM EDT | 429.00 | 4.54 | 4.53 | 4.70 | -0.37 | -7.54% | 451 | 1,976 | 22.69% |
| SPY230317C00430000 | 2022-09-26 3:59PM EDT | 430.00 | 4.54 | 4.36 | 4.54 | -0.20 | -4.22% | 56 | 5,493 | 22.64% |
| SPY230317C00431000 | 2022-09-22 12:35PM EDT | 431.00 | 5.89 | 4.19 | 4.38 | 0.00 | - | 2,308 | 3,089 | 22.58% |
| SPY230317C00432000 | 2022-09-23 9:30AM EDT | 432.00 | 4.89 | 4.04 | 4.21 | 0.00 | - | 3 | 480 | 22.50% |
| SPY230317C00433000 | 2022-09-26 1:49PM EDT | 433.00 | 3.86 | 3.88 | 4.06 | -0.25 | -6.08% | 4 | 624 | 22.45% |
| SPY230317C00434000 | 2022-09-26 1:51PM EDT | 434.00 | 3.80 | 3.73 | 3.91 | -0.36 | -8.65% | 10 | 1,605 | 22.39% |
| SPY230317C00435000 | 2022-09-26 3:45PM EDT | 435.00 | 3.82 | 3.59 | 3.76 | -0.12 | -3.05% | 12 | 3,449 | 22.32% |
| SPY230317C00436000 | 2022-09-23 12:52PM EDT | 436.00 | 3.84 | 3.45 | 3.62 | 0.00 | - | 4 | 641 | 22.26% |
| SPY230317C00437000 | 2022-09-26 10:49AM EDT | 437.00 | 3.69 | 3.32 | 3.49 | -0.02 | -0.54% | 18 | 597 | 22.21% |
| SPY230317C00438000 | 2022-09-23 11:25AM EDT | 438.00 | 3.68 | 3.19 | 3.35 | 0.00 | - | 5 | 958 | 22.14% |
| SPY230317C00439000 | 2022-09-23 12:31PM EDT | 439.00 | 3.28 | 3.06 | 3.24 | 0.00 | - | 11 | 1,334 | 22.11% |
| SPY230317C00440000 | 2022-09-26 4:04PM EDT | 440.00 | 3.00 | 2.94 | 3.11 | -0.32 | -9.64% | 16 | 3,229 | 22.05% |
| SPY230317C00441000 | 2022-09-26 2:54PM EDT | 441.00 | 3.05 | 2.82 | 3.00 | -0.08 | -2.56% | 2 | 704 | 22.01% |
| SPY230317C00442000 | 2022-09-26 3:38PM EDT | 442.00 | 2.92 | 2.71 | 2.87 | -3.15 | -51.89% | 3 | 558 | 21.92% |
| SPY230317C00443000 | 2022-09-23 9:30AM EDT | 443.00 | 2.80 | 2.64 | 2.73 | -0.37 | -11.67% | 2 | 1,461 | 21.81% |
| SPY230317C00444000 | 2022-09-26 1:03PM EDT | 444.00 | 2.52 | 2.53 | 2.62 | -1.77 | -41.26% | 10 | 1,472 | 21.75% |
| SPY230317C00445000 | 2022-09-26 3:19PM EDT | 445.00 | 2.57 | 2.43 | 2.51 | -0.17 | -6.20% | 19 | 1,870 | 21.69% |
| SPY230317C00446000 | 2022-09-26 11:53AM EDT | 446.00 | 2.36 | 2.33 | 2.42 | -0.26 | -9.92% | 1 | 1,657 | 21.66% |
| SPY230317C00447000 | 2022-09-22 9:40AM EDT | 447.00 | 3.30 | 2.20 | 2.36 | 0.00 | - | 1 | 120 | 21.70% |
| SPY230317C00448000 | 2022-09-23 12:54PM EDT | 448.00 | 2.46 | 2.15 | 2.22 | 0.00 | - | 31 | 3,782 | 21.54% |
| SPY230317C00449000 | 2022-09-21 12:44PM EDT | 449.00 | 4.57 | 2.02 | 2.17 | 0.00 | - | 4 | 548 | 21.59% |
| SPY230317C00450000 | 2022-09-26 4:04PM EDT | 450.00 | 2.00 | 1.98 | 2.05 | -0.23 | -10.31% | 3,041 | 24,708 | 21.46% |
| SPY230317C00451000 | 2022-09-26 12:52PM EDT | 451.00 | 1.90 | 1.90 | 1.98 | -0.14 | -6.86% | 2 | 1,615 | 21.45% |
| SPY230317C00452000 | 2022-09-26 11:06AM EDT | 452.00 | 1.95 | 1.78 | 1.93 | -0.19 | -8.88% | 1 | 232 | 21.48% |
| SPY230317C00453000 | 2022-09-26 11:15AM EDT | 453.00 | 1.86 | 1.75 | 1.82 | -0.16 | -7.92% | 1,430 | 3,139 | 21.35% |
| SPY230317C00454000 | 2022-09-23 1:05PM EDT | 454.00 | 1.95 | 1.63 | 1.78 | 0.00 | - | 6 | 150 | 21.41% |
| SPY230317C00455000 | 2022-09-26 1:03PM EDT | 455.00 | 1.61 | 1.60 | 1.68 | -0.24 | -12.97% | 33 | 3,048 | 21.28% |
| SPY230317C00460000 | 2022-09-26 3:45PM EDT | 460.00 | 1.39 | 1.30 | 1.36 | -0.05 | -3.47% | 1,433 | 3,747 | 21.09% |
| SPY230317C00465000 | 2022-09-26 3:53PM EDT | 465.00 | 1.17 | 1.05 | 1.11 | +0.01 | +0.86% | 93 | 6,013 | 20.97% |
| SPY230317C00470000 | 2022-09-26 3:37PM EDT | 470.00 | 0.94 | 0.85 | 0.90 | -0.04 | -4.08% | 105 | 6,599 | 20.84% |
| SPY230317C00475000 | 2022-09-26 12:25PM EDT | 475.00 | 0.70 | 0.68 | 0.74 | -0.12 | -14.63% | 1 | 3,809 | 20.79% |
| SPY230317C00480000 | 2022-09-26 4:11PM EDT | 480.00 | 0.56 | 0.55 | 0.59 | -0.09 | -13.85% | 34 | 8,598 | 20.64% |
| SPY230317C00485000 | 2022-09-26 4:11PM EDT | 485.00 | 0.46 | 0.42 | 0.51 | -0.08 | -14.81% | 5 | 6,405 | 20.78% |
| SPY230317C00490000 | 2022-09-26 4:04PM EDT | 490.00 | 0.39 | 0.35 | 0.40 | -0.01 | -2.50% | 7 | 3,282 | 20.62% |
| SPY230317C00495000 | 2022-09-26 3:02PM EDT | 495.00 | 0.30 | 0.28 | 0.33 | -0.03 | -9.09% | 15 | 4,028 | 20.62% |
| SPY230317C00500000 | 2022-09-26 4:10PM EDT | 500.00 | 0.25 | 0.24 | 0.26 | -0.02 | -7.41% | 182 | 11,675 | 20.51% |
| SPY230317C00505000 | 2022-09-26 3:18PM EDT | 505.00 | 0.23 | 0.20 | 0.22 | 0.00 | - | 15 | 12,533 | 20.58% |
| SPY230317C00510000 | 2022-09-23 3:18PM EDT | 510.00 | 0.19 | 0.15 | 0.19 | 0.00 | - | 58 | 4,827 | 20.73% |
| SPY230317C00515000 | 2022-09-26 9:30AM EDT | 515.00 | 0.14 | 0.10 | 0.16 | -0.02 | -12.50% | 20 | 5,245 | 20.80% |
| SPY230317C00520000 | 2022-09-26 3:18PM EDT | 520.00 | 0.12 | 0.09 | 0.12 | 0.00 | - | 28 | 6,619 | 20.61% |
| SPY230317C00525000 | 2022-09-26 1:54PM EDT | 525.00 | 0.09 | 0.06 | 0.12 | -0.01 | -10.00% | 15 | 10,450 | 21.09% |
| SPY230317C00530000 | 2022-09-23 3:18PM EDT | 530.00 | 0.10 | 0.04 | 0.15 | -0.02 | -16.67% | 1 | 7,690 | 22.12% |
| SPY230317C00535000 | 2022-09-23 3:18PM EDT | 535.00 | 0.07 | 0.04 | 0.06 | -0.01 | -12.50% | 100 | 6,190 | 20.46% |
| SPY230317C00540000 | 2022-09-26 12:50PM EDT | 540.00 | 0.05 | 0.02 | 0.08 | 0.00 | - | 5 | 8,030 | 21.53% |
| SPY230317C00545000 | 2022-09-23 3:13PM EDT | 545.00 | 0.06 | 0.01 | 0.07 | 0.00 | - | 21 | 8,078 | 21.68% |
| SPY230317C00550000 | 2022-09-26 3:13PM EDT | 550.00 | 0.04 | 0.03 | 0.05 | -0.01 | -20.00% | 46 | 7,153 | 21.39% |
| SPY230317C00555000 | 2022-09-26 10:21AM EDT | 555.00 | 0.05 | 0.03 | 0.05 | +0.02 | +66.67% | 13 | 4,643 | 21.78% |
| SPY230317C00560000 | 2022-09-26 3:55PM EDT | 560.00 | 0.03 | 0.02 | 0.04 | 0.00 | - | 51 | 1,377 | 21.78% |
| SPY230317C00565000 | 2022-09-26 2:01PM EDT | 565.00 | 0.03 | 0.00 | 0.05 | -0.02 | -40.00% | 3 | 817 | 22.56% |
| SPY230317C00570000 | 2022-09-21 9:30AM EDT | 570.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 842 | 23.00% |
| SPY230317C00575000 | 2022-09-26 2:06PM EDT | 575.00 | 0.01 | 0.00 | 0.04 | -0.03 | -75.00% | 14 | 425 | 22.95% |
| SPY230317C00580000 | 2022-09-26 9:30AM EDT | 580.00 | 0.05 | 0.00 | 0.04 | -0.04 | -44.44% | 2 | 848 | 23.34% |
| SPY230317C00585000 | 2022-09-23 1:48PM EDT | 585.00 | 0.04 | 0.00 | 0.04 | 0.00 | - | 1 | 341 | 23.63% |
| SPY230317C00590000 | 2022-09-09 10:16AM EDT | 590.00 | 0.03 | 0.00 | 0.04 | 0.00 | - | 5 | 305 | 24.02% |
| SPY230317C00595000 | 2022-09-12 3:55PM EDT | 595.00 | 0.04 | 0.00 | 0.04 | 0.00 | - | 15 | 306 | 24.41% |
| SPY230317C00600000 | 2022-09-26 12:40PM EDT | 600.00 | 0.02 | 0.00 | 0.04 | 0.00 | - | 11 | 3,391 | 24.81% |
| SPY230317C00605000 | 2022-09-13 10:25AM EDT | 605.00 | 0.02 | 0.00 | 0.04 | 0.00 | - | 900 | 1,113 | 25.20% |
| SPY230317C00610000 | 2022-09-26 1:03PM EDT | 610.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 20 | 353 | 24.90% |
| SPY230317C00615000 | 2022-09-21 12:17PM EDT | 615.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 11 | 434 | 25.20% |
| SPY230317C00620000 | 2022-09-23 3:09PM EDT | 620.00 | 0.04 | 0.00 | 0.03 | 0.00 | - | 4 | 327 | 25.59% |
| SPY230317C00625000 | 2022-06-15 10:49AM EDT | 625.00 | 0.09 | 0.00 | 0.18 | 0.00 | - | 50 | 585 | 30.91% |
| SPY230317C00630000 | 2022-08-25 9:44AM EDT | 630.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 1 | 1,068 | 26.27% |
| SPY230317C00635000 | 2022-09-14 2:20PM EDT | 635.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 9 | 592 | 26.56% |
| SPY230317C00640000 | 2022-09-26 1:25PM EDT | 640.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 50 | 4,113 | 25.98% |
| SPY230317C00645000 | 2022-03-25 9:47AM EDT | 645.00 | 0.47 | 0.11 | 0.27 | 0.00 | - | 1 | 669 | 33.99% |
| SPY230317C00650000 | 2022-09-26 11:13AM EDT | 650.00 | 0.01 | 0.01 | 0.02 | -0.02 | -66.67% | 200 | 2,581 | 26.76% |
| SPY230317C00655000 | 2022-05-02 12:23PM EDT | 655.00 | 0.10 | 0.05 | 0.12 | 0.00 | - | 1 | 372 | 31.79% |
| SPY230317C00660000 | 2022-09-26 3:02PM EDT | 660.00 | 0.01 | 0.00 | 0.03 | -0.05 | -83.33% | 2 | 1,003 | 28.32% |
| SPY230317C00665000 | 2022-09-16 12:38PM EDT | 665.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 179 | 28.52% |
| SPY230317C00670000 | 2022-09-01 12:45PM EDT | 670.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 6 | 1,744 | 28.91% |
| SPY230317C00675000 | 2022-06-16 2:06PM EDT | 675.00 | 0.07 | 0.00 | 0.13 | 0.00 | - | 3 | 126 | 33.45% |
| SPY230317C00680000 | 2022-08-31 12:18PM EDT | 680.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 500 | 544 | 29.49% |
| SPY230317C00685000 | 2022-08-31 2:25PM EDT | 685.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 14 | 25 | 29.88% |
| SPY230317C00690000 | 2022-09-22 11:49AM EDT | 690.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 14 | 30.08% |
| SPY230317C00695000 | 2022-07-22 10:03AM EDT | 695.00 | 0.07 | 0.00 | 0.05 | 0.00 | - | 1 | 17 | 31.84% |
| SPY230317C00700000 | 2022-09-14 3:27PM EDT | 700.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 2 | 375 | 30.66% |
| SPY230317C00705000 | 2022-08-10 3:44PM EDT | 705.00 | 0.05 | 0.00 | 0.02 | 0.00 | - | 5 | 49 | 30.08% |
| SPY230317C00710000 | 2022-06-16 2:43PM EDT | 710.00 | 0.04 | 0.00 | 0.11 | 0.00 | - | 2 | 67 | 35.25% |
| SPY230317C00720000 | 2022-09-26 3:09PM EDT | 720.00 | 0.02 | 0.01 | 0.03 | +0.01 | +100.00% | 4 | 4,641 | 31.93% |
PutsforMarch 17, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY230317P00150000 | 2022-09-26 3:53PM EDT | 150.00 | 0.57 | 0.60 | 0.61 | +0.04 | +7.55% | 1,893 | 6,148 | 61.04% |
| SPY230317P00160000 | 2022-09-26 4:03PM EDT | 160.00 | 0.74 | 0.73 | 0.74 | +0.05 | +7.25% | 5 | 1,446 | 58.64% |
| SPY230317P00170000 | 2022-09-26 3:52PM EDT | 170.00 | 0.85 | 0.87 | 0.89 | +0.09 | +11.84% | 33 | 4,043 | 56.27% |
| SPY230317P00180000 | 2022-09-26 3:59PM EDT | 180.00 | 1.03 | 1.04 | 1.06 | +0.12 | +13.19% | 93 | 1,986 | 54.03% |
| SPY230317P00185000 | 2022-09-26 3:44PM EDT | 185.00 | 1.10 | 1.13 | 1.16 | +0.12 | +12.24% | 193 | 1,174 | 52.93% |
| SPY230317P00190000 | 2022-09-26 3:42PM EDT | 190.00 | 1.20 | 1.23 | 1.26 | +0.03 | +2.56% | 10 | 3,063 | 51.83% |
| SPY230317P00195000 | 2022-09-26 3:49PM EDT | 195.00 | 1.28 | 1.34 | 1.37 | +0.01 | +0.79% | 155 | 1,703 | 50.78% |
| SPY230317P00200000 | 2022-09-26 2:12PM EDT | 200.00 | 1.42 | 1.45 | 1.48 | +0.13 | +10.08% | 1,096 | 8,098 | 49.78% |
| SPY230317P00205000 | 2022-09-26 3:10PM EDT | 205.00 | 1.50 | 1.58 | 1.60 | -0.01 | -0.66% | 1,376 | 1,322 | 48.71% |
| SPY230317P00210000 | 2022-09-26 2:49PM EDT | 210.00 | 1.65 | 1.71 | 1.74 | +0.14 | +9.27% | 862 | 6,405 | 47.72% |
| SPY230317P00215000 | 2022-09-26 10:49AM EDT | 215.00 | 1.61 | 1.85 | 1.88 | -0.13 | -7.47% | 4 | 3,157 | 46.69% |
| SPY230317P00220000 | 2022-09-26 2:09PM EDT | 220.00 | 1.96 | 2.00 | 2.03 | +0.07 | +3.70% | 44 | 6,734 | 45.67% |
| SPY230317P00225000 | 2022-09-26 3:16PM EDT | 225.00 | 2.08 | 2.17 | 2.20 | +0.01 | +0.48% | 15 | 4,229 | 44.71% |
| SPY230317P00230000 | 2022-09-26 3:12PM EDT | 230.00 | 2.24 | 2.34 | 2.38 | -0.05 | -2.18% | 1,076 | 5,291 | 43.74% |
| SPY230317P00235000 | 2022-09-26 2:43PM EDT | 235.00 | 2.56 | 2.53 | 2.57 | +0.15 | +6.22% | 638 | 1,325 | 42.77% |
| SPY230317P00240000 | 2022-09-26 4:09PM EDT | 240.00 | 2.78 | 2.74 | 2.77 | +0.29 | +11.65% | 187 | 2,254 | 41.80% |
| SPY230317P00245000 | 2022-09-26 4:06PM EDT | 245.00 | 2.99 | 2.96 | 3.00 | +0.31 | +11.57% | 26 | 3,020 | 40.89% |
| SPY230317P00250000 | 2022-09-26 3:18PM EDT | 250.00 | 3.08 | 3.20 | 3.24 | +0.19 | +6.57% | 794 | 6,518 | 39.97% |
| SPY230317P00255000 | 2022-09-26 3:17PM EDT | 255.00 | 3.38 | 3.47 | 3.51 | -0.12 | -3.43% | 2 | 4,056 | 39.08% |
| SPY230317P00260000 | 2022-09-26 4:00PM EDT | 260.00 | 3.75 | 3.76 | 3.80 | +0.33 | +9.65% | 39 | 2,862 | 38.20% |
| SPY230317P00265000 | 2022-09-26 4:01PM EDT | 265.00 | 4.05 | 4.08 | 4.12 | +0.16 | +4.11% | 353 | 1,589 | 37.35% |
| SPY230317P00270000 | 2022-09-26 3:58PM EDT | 270.00 | 4.35 | 4.43 | 4.49 | +0.37 | +9.30% | 48 | 1,912 | 36.55% |
| SPY230317P00275000 | 2022-09-26 4:08PM EDT | 275.00 | 4.88 | 4.83 | 4.89 | +0.29 | +6.32% | 424 | 2,799 | 35.76% |
| SPY230317P00280000 | 2022-09-26 1:24PM EDT | 280.00 | 5.30 | 5.26 | 5.33 | +0.56 | +11.81% | 147 | 9,130 | 34.99% |
| SPY230317P00285000 | 2022-09-26 3:40PM EDT | 285.00 | 5.57 | 5.75 | 5.82 | +0.15 | +2.77% | 6 | 1,556 | 34.25% |
| SPY230317P00290000 | 2022-09-26 3:39PM EDT | 290.00 | 6.14 | 6.29 | 6.36 | -0.03 | -0.49% | 134 | 3,730 | 33.52% |
| SPY230317P00295000 | 2022-09-26 10:22AM EDT | 295.00 | 5.87 | 6.89 | 6.96 | -0.39 | -6.23% | 12 | 2,132 | 32.83% |
| SPY230317P00300000 | 2022-09-26 3:58PM EDT | 300.00 | 7.37 | 7.56 | 7.63 | +0.55 | +8.06% | 849 | 9,950 | 32.16% |
| SPY230317P00301000 | 2022-09-26 12:40PM EDT | 301.00 | 7.62 | 7.70 | 7.78 | +0.62 | +8.86% | 20 | 245 | 32.04% |
| SPY230317P00302000 | 2022-09-26 10:35AM EDT | 302.00 | 6.80 | 7.84 | 7.92 | -0.58 | -7.86% | 135 | 123 | 31.90% |
| SPY230317P00303000 | 2022-09-23 3:36PM EDT | 303.00 | 6.94 | 7.99 | 8.07 | -0.59 | -7.84% | 118 | 236 | 31.77% |
| SPY230317P00304000 | 2022-09-26 1:09PM EDT | 304.00 | 7.98 | 8.14 | 8.22 | +0.06 | +0.76% | 39 | 117 | 31.64% |
| SPY230317P00305000 | 2022-09-26 3:01PM EDT | 305.00 | 7.88 | 8.30 | 8.39 | -0.06 | -0.76% | 22 | 2,692 | 31.54% |
| SPY230317P00309000 | 2022-09-26 4:02PM EDT | 309.00 | 8.93 | 8.95 | 9.03 | +0.05 | +0.56% | 459 | 1 | 31.02% |
| SPY230317P00310000 | 2022-09-26 4:14PM EDT | 310.00 | 9.09 | 9.12 | 9.20 | +0.81 | +9.78% | 179 | 38,868 | 30.90% |
| SPY230317P00313000 | 2022-09-26 2:41PM EDT | 313.00 | 9.73 | 9.65 | 9.74 | +0.34 | +3.62% | 160 | 100 | 30.54% |
| SPY230317P00314000 | 2022-09-26 1:21PM EDT | 314.00 | 9.80 | 9.84 | 9.92 | +0.23 | +2.40% | 105 | 114 | 30.42% |
| SPY230317P00315000 | 2022-09-26 12:46PM EDT | 315.00 | 9.83 | 10.03 | 10.11 | -0.20 | -1.99% | 58 | 2,154 | 30.30% |
| SPY230317P00317000 | 2022-09-26 3:17PM EDT | 317.00 | 9.96 | 10.41 | 10.50 | +0.75 | +8.14% | 44 | 1 | 30.07% |
| SPY230317P00318000 | 2022-09-26 9:53AM EDT | 318.00 | 9.43 | 10.61 | 10.70 | -0.13 | -1.36% | 12 | 35 | 29.95% |
| SPY230317P00319000 | 2022-09-26 3:46PM EDT | 319.00 | 10.35 | 10.82 | 10.90 | +0.93 | +9.87% | 51 | 14 | 29.83% |
| SPY230317P00320000 | 2022-09-26 3:46PM EDT | 320.00 | 10.51 | 11.02 | 11.11 | +0.36 | +3.55% | 250 | 5,632 | 29.72% |
| SPY230317P00322000 | 2022-09-26 4:01PM EDT | 322.00 | 11.41 | 11.45 | 11.54 | -0.06 | -0.52% | 2 | 94 | 29.49% |
| SPY230317P00323000 | 2022-09-23 2:33PM EDT | 323.00 | 10.07 | 11.67 | 11.76 | -1.50 | -12.96% | 5 | 84 | 29.38% |
| SPY230317P00324000 | 2022-09-26 3:22PM EDT | 324.00 | 11.50 | 11.89 | 11.98 | -0.07 | -0.61% | 31 | 84 | 29.26% |
| SPY230317P00325000 | 2022-09-26 3:53PM EDT | 325.00 | 11.41 | 12.12 | 12.21 | +0.38 | +3.45% | 113 | 6,271 | 29.15% |
| SPY230317P00327000 | 2022-09-26 2:39PM EDT | 327.00 | 12.60 | 12.58 | 12.68 | +0.50 | +4.13% | 18 | 224 | 28.93% |
| SPY230317P00328000 | 2022-09-23 3:08PM EDT | 328.00 | 12.20 | 12.82 | 12.92 | 0.00 | - | 165 | 165 | 28.82% |
| SPY230317P00329000 | 2022-09-26 3:57PM EDT | 329.00 | 12.77 | 13.07 | 13.16 | +0.57 | +4.67% | 1 | 412 | 28.70% |
| SPY230317P00330000 | 2022-09-26 4:00PM EDT | 330.00 | 13.30 | 13.31 | 13.41 | +1.07 | +8.75% | 241 | 6,308 | 28.59% |
| SPY230317P00331000 | 2022-09-26 2:56PM EDT | 331.00 | 12.95 | 13.57 | 13.66 | +0.28 | +2.21% | 165 | 59 | 28.48% |
| SPY230317P00332000 | 2022-09-26 3:45PM EDT | 332.00 | 13.39 | 13.83 | 13.92 | +0.48 | +3.72% | 183 | 9 | 28.37% |
| SPY230317P00333000 | 2022-09-26 3:30PM EDT | 333.00 | 13.70 | 14.09 | 14.20 | +0.54 | +4.10% | 213 | 4 | 28.28% |
| SPY230317P00334000 | 2022-09-26 3:22PM EDT | 334.00 | 13.89 | 14.36 | 14.46 | +0.48 | +3.58% | 72 | 6 | 28.17% |
| SPY230317P00335000 | 2022-09-26 3:54PM EDT | 335.00 | 13.75 | 14.63 | 14.73 | +0.66 | +5.04% | 48 | 3,789 | 28.06% |
| SPY230317P00336000 | 2022-09-26 12:03PM EDT | 336.00 | 14.02 | 14.90 | 15.00 | +0.10 | +0.72% | 5 | 3 | 27.94% |
| SPY230317P00337000 | 2022-09-26 1:37PM EDT | 337.00 | 14.61 | 15.18 | 15.29 | +0.42 | +2.96% | 187 | 75 | 27.84% |
| SPY230317P00338000 | 2022-09-26 1:45PM EDT | 338.00 | 15.49 | 15.47 | 15.57 | +1.03 | +7.12% | 548 | 207 | 27.73% |
| SPY230317P00339000 | 2022-09-26 1:45PM EDT | 339.00 | 15.77 | 15.76 | 15.86 | +1.04 | +7.06% | 41 | 10 | 27.63% |
| SPY230317P00340000 | 2022-09-26 3:54PM EDT | 340.00 | 15.15 | 16.05 | 16.16 | +0.59 | +4.05% | 168 | 13,624 | 27.52% |
| SPY230317P00341000 | 2022-09-26 1:13PM EDT | 341.00 | 15.69 | 16.35 | 16.46 | +0.40 | +2.62% | 134 | 216 | 27.42% |
| SPY230317P00342000 | 2022-09-26 2:01PM EDT | 342.00 | 16.65 | 16.66 | 16.76 | +1.07 | +6.87% | 8 | 12 | 27.30% |
| SPY230317P00343000 | 2022-09-26 1:30PM EDT | 343.00 | 16.84 | 16.96 | 17.08 | +0.97 | +6.11% | 60 | 93 | 27.21% |
| SPY230317P00344000 | 2022-09-26 3:08PM EDT | 344.00 | 16.62 | 17.28 | 17.38 | +0.45 | +2.78% | 6 | 3 | 27.09% |
| SPY230317P00345000 | 2022-09-26 4:00PM EDT | 345.00 | 17.60 | 17.60 | 17.71 | +1.79 | +11.32% | 141 | 14,718 | 26.99% |
| SPY230317P00346000 | 2022-09-26 12:47PM EDT | 346.00 | 17.21 | 17.92 | 18.02 | +0.44 | +2.62% | 423 | 7 | 26.87% |
| SPY230317P00347000 | 2022-09-26 12:38PM EDT | 347.00 | 18.06 | 18.25 | 18.36 | +1.26 | +7.50% | 279 | 12 | 26.78% |
| SPY230317P00348000 | 2022-09-26 1:58PM EDT | 348.00 | 17.85 | 18.58 | 18.70 | +0.46 | +2.65% | 85 | 7 | 26.68% |
| SPY230317P00349000 | 2022-09-23 4:02PM EDT | 349.00 | 17.90 | 18.92 | 19.03 | +0.85 | +4.99% | 1 | 77 | 26.56% |
| SPY230317P00350000 | 2022-09-26 4:10PM EDT | 350.00 | 19.45 | 19.26 | 19.37 | +2.03 | +11.65% | 661 | 28,266 | 26.45% |
| SPY230317P00351000 | 2022-09-26 2:36PM EDT | 351.00 | 19.58 | 19.61 | 19.72 | +1.38 | +7.58% | 9 | 128 | 26.34% |
| SPY230317P00352000 | 2022-09-26 11:49AM EDT | 352.00 | 18.95 | 19.96 | 20.08 | +0.37 | +1.99% | 13 | 180 | 26.24% |
| SPY230317P00353000 | 2022-09-26 1:30PM EDT | 353.00 | 19.61 | 20.32 | 20.44 | +1.19 | +6.46% | 36 | 225 | 26.14% |
| SPY230317P00354000 | 2022-09-26 3:21PM EDT | 354.00 | 19.97 | 20.69 | 20.80 | +0.67 | +3.47% | 76 | 62 | 26.02% |
| SPY230317P00355000 | 2022-09-26 3:18PM EDT | 355.00 | 19.89 | 21.06 | 21.17 | +0.25 | +1.27% | 900 | 5,326 | 25.91% |
| SPY230317P00356000 | 2022-09-26 3:57PM EDT | 356.00 | 21.04 | 21.43 | 21.56 | +1.64 | +8.45% | 276 | 83 | 25.82% |
| SPY230317P00357000 | 2022-09-26 12:38PM EDT | 357.00 | 21.56 | 21.81 | 21.94 | +1.54 | +7.69% | 142 | 56 | 25.71% |
| SPY230317P00358000 | 2022-09-26 2:13PM EDT | 358.00 | 21.80 | 22.20 | 22.32 | +0.96 | +4.61% | 169 | 3 | 25.60% |
| SPY230317P00359000 | 2022-09-26 1:25PM EDT | 359.00 | 22.80 | 22.59 | 22.71 | +1.57 | +7.40% | 177 | 131 | 25.49% |
| SPY230317P00360000 | 2022-09-26 4:07PM EDT | 360.00 | 23.15 | 22.98 | 23.10 | +2.02 | +9.56% | 422 | 21,820 | 25.37% |
| SPY230317P00361000 | 2022-09-26 12:34PM EDT | 361.00 | 23.21 | 23.38 | 23.51 | +1.23 | +5.60% | 52 | 1,557 | 25.27% |
| SPY230317P00362000 | 2022-09-26 4:12PM EDT | 362.00 | 23.84 | 23.79 | 23.91 | +1.79 | +8.12% | 84 | 657 | 25.15% |
| SPY230317P00363000 | 2022-09-26 1:55PM EDT | 363.00 | 24.11 | 24.20 | 24.32 | +1.34 | +5.88% | 189 | 2,944 | 25.04% |
| SPY230317P00364000 | 2022-09-26 4:12PM EDT | 364.00 | 24.66 | 24.62 | 24.74 | +1.48 | +6.38% | 251 | 332 | 24.93% |
| SPY230317P00365000 | 2022-09-26 3:58PM EDT | 365.00 | 24.64 | 25.05 | 25.17 | +1.39 | +5.98% | 18,076 | 6,833 | 24.82% |
| SPY230317P00366000 | 2022-09-26 3:06PM EDT | 366.00 | 24.65 | 25.48 | 25.60 | +1.46 | +6.30% | 391 | 1,483 | 24.71% |
| SPY230317P00367000 | 2022-09-26 1:12PM EDT | 367.00 | 24.63 | 25.91 | 26.04 | +1.03 | +4.36% | 729 | 1,615 | 24.61% |
| SPY230317P00368000 | 2022-09-26 3:45PM EDT | 368.00 | 25.68 | 26.36 | 26.49 | +0.84 | +3.38% | 716 | 1,459 | 24.50% |
| SPY230317P00369000 | 2022-09-26 2:02PM EDT | 369.00 | 26.48 | 26.81 | 26.94 | +1.70 | +6.86% | 132 | 1,154 | 24.39% |
| SPY230317P00370000 | 2022-09-26 3:59PM EDT | 370.00 | 27.12 | 27.26 | 27.40 | +1.62 | +6.35% | 477 | 7,500 | 24.28% |
| SPY230317P00371000 | 2022-09-26 1:23PM EDT | 371.00 | 27.71 | 27.73 | 27.86 | +2.41 | +9.53% | 184 | 1,162 | 24.17% |
| SPY230317P00372000 | 2022-09-26 4:01PM EDT | 372.00 | 28.12 | 28.20 | 28.33 | +2.02 | +7.74% | 157 | 798 | 24.06% |
| SPY230317P00373000 | 2022-09-26 2:28PM EDT | 373.00 | 27.95 | 28.67 | 28.80 | +1.44 | +5.43% | 144 | 990 | 23.95% |
| SPY230317P00374000 | 2022-09-26 2:15PM EDT | 374.00 | 28.61 | 29.15 | 29.28 | +1.19 | +4.34% | 12 | 1,671 | 23.83% |
| SPY230317P00375000 | 2022-09-26 3:54PM EDT | 375.00 | 28.03 | 29.63 | 29.77 | +0.41 | +1.48% | 7,622 | 11,125 | 23.73% |
| SPY230317P00376000 | 2022-09-26 2:32PM EDT | 376.00 | 30.01 | 30.13 | 30.26 | +1.70 | +6.00% | 59 | 779 | 23.61% |
| SPY230317P00377000 | 2022-09-26 2:03PM EDT | 377.00 | 29.98 | 30.63 | 30.76 | +1.30 | +4.53% | 8 | 1,195 | 23.50% |
| SPY230317P00378000 | 2022-09-26 3:21PM EDT | 378.00 | 30.48 | 31.13 | 31.27 | +1.31 | +4.49% | 75 | 431 | 23.39% |
| SPY230317P00379000 | 2022-09-23 3:50PM EDT | 379.00 | 29.28 | 31.39 | 32.01 | 0.00 | - | 95 | 963 | 23.50% |
| SPY230317P00380000 | 2022-09-26 4:00PM EDT | 380.00 | 32.30 | 31.90 | 32.58 | +2.30 | +7.67% | 99 | 28,699 | 23.44% |
| SPY230317P00381000 | 2022-09-26 12:01PM EDT | 381.00 | 30.83 | 32.42 | 33.07 | +0.71 | +2.36% | 4 | 1,590 | 23.29% |
| SPY230317P00382000 | 2022-09-26 1:57PM EDT | 382.00 | 33.20 | 32.95 | 33.61 | +2.77 | +9.10% | 1 | 568 | 23.19% |
| SPY230317P00383000 | 2022-09-23 12:32PM EDT | 383.00 | 33.05 | 33.49 | 34.21 | 0.00 | - | 4 | 371 | 23.14% |
| SPY230317P00384000 | 2022-09-26 11:38AM EDT | 384.00 | 32.73 | 34.03 | 34.62 | +0.78 | +2.44% | 1 | 1,673 | 22.88% |
| SPY230317P00385000 | 2022-09-26 4:00PM EDT | 385.00 | 35.00 | 34.57 | 35.32 | +1.57 | +4.70% | 66 | 13,670 | 22.92% |
| SPY230317P00386000 | 2022-09-23 10:35AM EDT | 386.00 | 32.78 | 35.13 | 35.89 | 0.00 | - | 3 | 1,039 | 22.82% |
| SPY230317P00387000 | 2022-09-22 3:21PM EDT | 387.00 | 31.99 | 35.69 | 36.47 | +3.19 | +11.08% | 2 | 1,071 | 22.72% |
| SPY230317P00388000 | 2022-09-26 2:15PM EDT | 388.00 | 35.93 | 36.26 | 36.90 | -0.24 | -0.66% | 1 | 2,107 | 22.45% |
| SPY230317P00389000 | 2022-09-23 12:32PM EDT | 389.00 | 36.35 | 36.83 | 37.65 | 0.00 | - | 3 | 2,291 | 22.52% |
| SPY230317P00390000 | 2022-09-26 4:07PM EDT | 390.00 | 37.95 | 37.42 | 38.20 | +2.17 | +6.06% | 41 | 6,668 | 22.36% |
| SPY230317P00391000 | 2022-09-26 3:35PM EDT | 391.00 | 37.30 | 38.01 | 38.69 | +6.33 | +20.44% | 272 | 845 | 22.14% |
| SPY230317P00392000 | 2022-09-26 4:04PM EDT | 392.00 | 39.22 | 38.60 | 39.30 | +4.17 | +11.90% | 4 | 3,421 | 22.03% |
| SPY230317P00393000 | 2022-09-26 4:07PM EDT | 393.00 | 39.84 | 39.21 | 40.09 | -0.14 | -0.35% | 2 | 2,730 | 22.11% |
| SPY230317P00394000 | 2022-09-26 2:34PM EDT | 394.00 | 40.02 | 39.82 | 40.72 | +1.72 | +4.49% | 7 | 1,861 | 22.01% |
| SPY230317P00395000 | 2022-09-26 3:59PM EDT | 395.00 | 39.80 | 40.44 | 41.18 | -1.44 | -3.49% | 10 | 1,751 | 21.72% |
| SPY230317P00396000 | 2022-09-26 4:03PM EDT | 396.00 | 41.67 | 41.07 | 41.82 | +10.98 | +35.78% | 51 | 315 | 21.61% |
| SPY230317P00397000 | 2022-09-26 3:25PM EDT | 397.00 | 40.86 | 41.69 | 42.47 | -0.03 | -0.07% | 3 | 544 | 21.51% |
| SPY230317P00398000 | 2022-09-26 4:03PM EDT | 398.00 | 42.84 | 42.34 | 43.12 | +1.04 | +2.49% | 2 | 996 | 21.40% |
| SPY230317P00399000 | 2022-09-23 3:53PM EDT | 399.00 | 40.08 | 42.98 | 43.79 | 0.00 | - | 13 | 2,233 | 21.31% |
| SPY230317P00400000 | 2022-09-26 3:56PM EDT | 400.00 | 43.50 | 43.64 | 44.46 | +1.50 | +3.57% | 734 | 13,684 | 21.20% |
| SPY230317P00401000 | 2022-09-23 1:14PM EDT | 401.00 | 42.54 | 44.30 | 45.13 | 0.00 | - | 4 | 3,263 | 21.09% |
| SPY230317P00402000 | 2022-09-23 2:57PM EDT | 402.00 | 46.00 | 44.97 | 45.82 | 0.00 | - | 9 | 812 | 20.99% |
| SPY230317P00403000 | 2022-09-22 9:40AM EDT | 403.00 | 37.80 | 45.64 | 46.52 | 0.00 | - | 1 | 1,036 | 20.90% |
| SPY230317P00404000 | 2022-09-26 9:32AM EDT | 404.00 | 44.05 | 46.33 | 47.22 | +8.30 | +23.22% | 2 | 1,083 | 20.80% |
| SPY230317P00405000 | 2022-09-26 10:14AM EDT | 405.00 | 43.66 | 47.01 | 47.92 | -0.74 | -1.67% | 4 | 6,356 | 20.69% |
| SPY230317P00406000 | 2022-09-20 10:06AM EDT | 406.00 | 34.86 | 47.71 | 48.63 | 0.00 | - | 1 | 2,181 | 20.58% |
| SPY230317P00407000 | 2022-09-23 12:16PM EDT | 407.00 | 47.32 | 48.42 | 49.36 | 0.00 | - | 4 | 1,367 | 20.49% |
| SPY230317P00408000 | 2022-09-26 3:19PM EDT | 408.00 | 47.89 | 49.13 | 50.09 | +1.39 | +2.99% | 5 | 607 | 20.39% |
| SPY230317P00409000 | 2022-09-23 11:48AM EDT | 409.00 | 48.16 | 49.85 | 50.82 | 0.00 | - | 38 | 427 | 20.28% |
| SPY230317P00410000 | 2022-09-26 3:59PM EDT | 410.00 | 50.12 | 50.57 | 51.57 | +1.92 | +3.98% | 220 | 7,730 | 20.19% |
| SPY230317P00411000 | 2022-09-26 10:38AM EDT | 411.00 | 47.28 | 51.31 | 52.32 | -4.27 | -8.28% | 3 | 3,242 | 20.08% |
| SPY230317P00412000 | 2022-09-26 9:54AM EDT | 412.00 | 48.90 | 52.05 | 53.08 | +4.66 | +10.53% | 1 | 3,404 | 19.99% |
| SPY230317P00413000 | 2022-09-26 3:53PM EDT | 413.00 | 51.11 | 52.80 | 53.84 | +7.81 | +18.04% | 298 | 952 | 19.88% |
| SPY230317P00414000 | 2022-09-23 3:21PM EDT | 414.00 | 51.76 | 53.56 | 54.61 | 0.00 | - | 16 | 751 | 19.78% |
| SPY230317P00415000 | 2022-09-26 12:29PM EDT | 415.00 | 54.32 | 54.32 | 55.40 | +3.28 | +6.43% | 8 | 2,318 | 19.70% |
| SPY230317P00416000 | 2022-09-21 10:12AM EDT | 416.00 | 39.15 | 55.09 | 56.18 | 0.00 | - | 2 | 478 | 19.59% |
| SPY230317P00417000 | 2022-09-22 10:28AM EDT | 417.00 | 47.00 | 55.86 | 57.12 | 0.00 | - | 1 | 255 | 19.72% |
| SPY230317P00418000 | 2022-09-22 10:29AM EDT | 418.00 | 47.78 | 56.64 | 58.03 | 0.00 | - | 5 | 4,983 | 19.80% |
| SPY230317P00419000 | 2022-09-23 2:23PM EDT | 419.00 | 57.35 | 57.44 | 58.73 | 0.00 | - | 28 | 659 | 19.55% |
| SPY230317P00420000 | 2022-09-26 1:10PM EDT | 420.00 | 58.37 | 58.23 | 59.55 | +2.69 | +4.83% | 101 | 9,773 | 19.47% |
| SPY230317P00421000 | 2022-09-20 1:15PM EDT | 421.00 | 44.65 | 59.03 | 60.47 | 0.00 | - | 2 | 247 | 19.55% |
| SPY230317P00422000 | 2022-09-23 2:29PM EDT | 422.00 | 59.97 | 59.85 | 61.20 | 0.00 | - | 4 | 2,454 | 19.30% |
| SPY230317P00423000 | 2022-09-23 2:24PM EDT | 423.00 | 60.55 | 60.66 | 62.14 | 0.00 | - | 5 | 2,225 | 19.41% |
| SPY230317P00424000 | 2022-09-26 9:30AM EDT | 424.00 | 60.18 | 61.49 | 62.89 | +8.98 | +17.54% | 1 | 167 | 19.17% |
| SPY230317P00425000 | 2022-09-26 3:54PM EDT | 425.00 | 60.50 | 62.32 | 63.73 | -1.76 | -2.83% | 11 | 1,577 | 19.08% |
| SPY230317P00426000 | 2022-09-23 3:44PM EDT | 426.00 | 59.64 | 63.17 | 64.61 | 0.00 | - | 1 | 341 | 19.05% |
| SPY230317P00427000 | 2022-09-16 12:07PM EDT | 427.00 | 48.86 | 64.00 | 65.46 | 0.00 | - | 1 | 376 | 18.96% |
| SPY230317P00428000 | 2022-09-22 1:49PM EDT | 428.00 | 55.86 | 64.85 | 66.33 | 0.00 | - | 1 | 266 | 18.90% |
| SPY230317P00429000 | 2022-09-16 12:52PM EDT | 429.00 | 50.50 | 65.71 | 67.20 | 0.00 | - | 2 | 351 | 18.82% |
| SPY230317P00430000 | 2022-09-26 2:05PM EDT | 430.00 | 67.17 | 66.45 | 68.18 | -0.35 | -0.52% | 52 | 6,981 | 18.97% |
| SPY230317P00431000 | 2022-09-01 10:13AM EDT | 431.00 | 48.06 | 67.39 | 69.08 | 0.00 | - | 4 | 469 | 18.95% |
| SPY230317P00432000 | 2022-09-21 4:02PM EDT | 432.00 | 57.34 | 68.33 | 69.88 | 0.00 | - | 1 | 58 | 18.70% |
| SPY230317P00433000 | 2022-09-22 3:26PM EDT | 433.00 | 59.20 | 69.19 | 70.76 | 0.00 | - | 5 | 896 | 18.62% |
| SPY230317P00434000 | 2022-09-21 3:03PM EDT | 434.00 | 51.50 | 70.10 | 71.69 | 0.00 | - | 4 | 806 | 18.63% |
| SPY230317P00435000 | 2022-09-26 2:31PM EDT | 435.00 | 71.75 | 70.97 | 72.71 | +2.68 | +3.88% | 5 | 2,553 | 18.86% |
| SPY230317P00436000 | 2022-09-20 1:29PM EDT | 436.00 | 56.00 | 71.75 | 73.63 | 0.00 | - | 1 | 224 | 18.85% |
| SPY230317P00437000 | 2022-09-12 3:59PM EDT | 437.00 | 37.91 | 72.65 | 74.55 | 0.00 | - | 1 | 235 | 18.83% |
| SPY230317P00438000 | 2022-09-22 3:26PM EDT | 438.00 | 63.46 | 73.71 | 75.38 | 0.00 | - | 5 | 947 | 18.57% |
| SPY230317P00439000 | 2022-09-26 3:52PM EDT | 439.00 | 73.97 | 74.63 | 76.32 | +18.12 | +32.44% | 1 | 3,363 | 18.59% |
| SPY230317P00440000 | 2022-09-26 4:08PM EDT | 440.00 | 76.70 | 75.53 | 77.37 | +4.25 | +5.87% | 6 | 5,295 | 18.89% |
| SPY230317P00441000 | 2022-09-23 2:03PM EDT | 441.00 | 75.32 | 76.48 | 78.21 | 0.00 | - | 3 | 17 | 18.63% |
| SPY230317P00442000 | 2022-09-23 2:03PM EDT | 442.00 | 76.24 | 77.42 | 79.17 | 0.00 | - | 3 | 3 | 18.68% |
| SPY230317P00443000 | 2022-09-23 3:21PM EDT | 443.00 | 77.00 | 78.20 | 80.24 | 0.00 | - | 11 | 38 | 19.04% |
| SPY230317P00444000 | 2022-09-20 1:44PM EDT | 444.00 | 62.87 | 79.14 | 81.21 | 0.00 | - | 1 | 19 | 19.12% |
| SPY230317P00445000 | 2022-09-26 12:04PM EDT | 445.00 | 78.91 | 80.10 | 82.20 | +0.41 | +0.52% | 21 | 4,269 | 19.26% |
| SPY230317P00446000 | 2022-08-23 11:40AM EDT | 446.00 | 42.93 | 71.28 | 72.75 | 0.00 | - | 1 | 79 | 0.00% |
| SPY230317P00447000 | 2022-09-19 3:24PM EDT | 447.00 | 60.88 | 82.01 | 84.17 | 0.00 | - | 1 | 101 | 19.50% |
| SPY230317P00448000 | 2022-09-09 10:41AM EDT | 448.00 | 48.49 | 82.98 | 85.16 | 0.00 | - | 1 | 26 | 19.63% |
| SPY230317P00449000 | 2022-09-20 1:44PM EDT | 449.00 | 67.25 | 83.98 | 86.17 | 0.00 | - | 1 | 18 | 19.82% |
| SPY230317P00450000 | 2022-09-26 2:43PM EDT | 450.00 | 86.20 | 84.97 | 87.17 | +2.72 | +3.26% | 38 | 4,665 | 19.98% |
| SPY230317P00451000 | 2022-08-12 10:43AM EDT | 451.00 | 40.51 | 49.93 | 50.76 | 0.00 | - | - | 1 | 0.00% |
| SPY230317P00453000 | 2022-09-14 12:50PM EDT | 453.00 | 60.66 | 87.96 | 90.18 | 0.00 | - | 3 | 8 | 20.48% |
| SPY230317P00454000 | 2022-09-22 11:38AM EDT | 454.00 | 79.44 | 88.96 | 91.18 | 0.00 | - | 1 | 2 | 20.64% |
| SPY230317P00455000 | 2022-09-23 11:28AM EDT | 455.00 | 87.15 | 89.96 | 92.18 | 0.00 | - | 237 | 667 | 20.80% |
| SPY230317P00460000 | 2022-09-23 1:13PM EDT | 460.00 | 93.13 | 94.96 | 97.18 | 0.00 | - | 293 | 813 | 21.57% |
| SPY230317P00465000 | 2022-09-23 2:37PM EDT | 465.00 | 101.00 | 99.96 | 102.18 | 0.00 | - | 168 | 484 | 22.33% |
| SPY230317P00470000 | 2022-09-23 2:09PM EDT | 470.00 | 104.50 | 104.96 | 107.18 | 0.00 | - | 17 | 364 | 23.07% |
| SPY230317P00475000 | 2022-09-23 2:16PM EDT | 475.00 | 110.60 | 109.96 | 112.18 | 0.00 | - | 11 | 2,084 | 23.80% |
| SPY230317P00480000 | 2022-09-23 9:49AM EDT | 480.00 | 111.35 | 114.96 | 117.18 | 0.00 | - | 12 | 115 | 24.52% |
| SPY230317P00485000 | 2022-09-22 1:43PM EDT | 485.00 | 109.76 | 119.96 | 122.18 | 0.00 | - | 6 | 23 | 25.23% |
| SPY230317P00490000 | 2022-09-26 10:00AM EDT | 490.00 | 125.88 | 124.95 | 127.18 | +2.29 | +1.85% | 3 | 16 | 25.92% |
| SPY230317P00495000 | 2022-09-16 3:06PM EDT | 495.00 | 108.89 | 129.96 | 132.18 | 0.00 | - | 18 | 0 | 26.61% |
| SPY230317P00500000 | 2022-09-26 12:03PM EDT | 500.00 | 133.88 | 134.96 | 137.18 | -0.31 | -0.23% | 16 | 62 | 27.28% |
| SPY230317P00505000 | 2022-09-22 3:14PM EDT | 505.00 | 128.00 | 139.95 | 142.18 | 0.00 | - | 1 | 1 | 27.94% |
| SPY230317P00510000 | 2022-09-22 9:30AM EDT | 510.00 | 133.10 | 144.95 | 147.18 | 0.00 | - | 1 | 8 | 28.60% |
| SPY230317P00515000 | 2022-09-21 3:32PM EDT | 515.00 | 134.50 | 149.95 | 152.18 | 0.00 | - | 1 | 5 | 29.24% |
| SPY230317P00520000 | 2022-09-23 9:50AM EDT | 520.00 | 151.80 | 154.95 | 157.19 | 0.00 | - | 7 | 14 | 29.91% |
| SPY230317P00525000 | 2022-05-12 10:47AM EDT | 525.00 | 134.00 | 134.22 | 137.27 | 0.00 | - | 1 | 257 | 0.00% |
| SPY230317P00530000 | 2022-09-12 10:15AM EDT | 530.00 | 120.34 | 164.95 | 167.19 | 0.00 | - | 2 | 5 | 31.15% |
| SPY230317P00535000 | 2022-06-24 3:11PM EDT | 535.00 | 147.20 | 139.15 | 141.21 | 0.00 | - | 2 | 0 | 0.00% |
| SPY230317P00540000 | 2022-09-01 3:56PM EDT | 540.00 | 144.36 | 174.95 | 177.18 | 0.00 | - | 2 | 0 | 32.31% |
| SPY230317P00545000 | 2022-06-21 9:46AM EDT | 545.00 | 171.61 | 146.47 | 148.11 | 0.00 | - | 4 | 0 | 0.00% |
| SPY230317P00550000 | 2022-08-25 2:19PM EDT | 550.00 | 133.33 | 181.24 | 182.88 | 0.00 | - | 2 | 1 | 0.00% |
| SPY230317P00555000 | 2022-09-01 3:55PM EDT | 555.00 | 159.76 | 189.95 | 192.19 | 0.00 | - | 4 | 8 | 34.10% |
| SPY230317P00560000 | 2022-08-25 2:22PM EDT | 560.00 | 143.25 | 191.24 | 192.88 | 0.00 | - | 1 | 0 | 0.00% |
| SPY230317P00565000 | 2022-08-29 12:53PM EDT | 565.00 | 160.83 | 199.95 | 202.19 | 0.00 | - | 1 | 0 | 35.23% |
| SPY230317P00570000 | 2022-04-14 2:33PM EDT | 570.00 | 130.10 | 168.80 | 171.53 | 0.00 | - | 1 | 6 | 0.00% |
| SPY230317P00575000 | 2022-05-13 2:52PM EDT | 575.00 | 175.20 | 184.19 | 187.26 | 0.00 | - | 1 | 149 | 0.00% |
| SPY230317P00590000 | 2022-03-04 12:24PM EDT | 590.00 | 162.95 | 136.24 | 140.50 | 0.00 | - | 10 | 10 | 0.00% |
| SPY230317P00595000 | 2022-03-21 10:05AM EDT | 595.00 | 151.98 | 148.08 | 152.30 | 0.00 | - | 7 | 17 | 0.00% |
| SPY230317P00600000 | 2022-06-21 1:40PM EDT | 600.00 | 224.85 | 201.47 | 203.09 | 0.00 | - | 10 | 0 | 0.00% |
| SPY230317P00625000 | 2022-01-21 4:54PM EDT | 625.00 | 187.80 | 190.11 | 193.92 | 0.00 | - | 1 | 0 | 0.00% |
| SPY230317P00635000 | 2021-11-10 7:49AM EDT | 635.00 | 213.50 | 166.22 | 169.96 | 0.00 | - | 4 | 4 | 0.00% |
| SPY230317P00650000 | 2022-02-04 3:49PM EDT | 650.00 | 201.00 | 217.73 | 222.04 | 0.00 | - | 5 | 5 | 0.00% |
| SPY230317P00700000 | 2022-06-15 1:58PM EDT | 700.00 | 323.65 | 314.44 | 315.57 | 0.00 | - | 1 | 0 | 0.00% |
| SPY230317P00710000 | 2022-06-03 1:06PM EDT | 710.00 | 298.25 | 327.91 | 330.21 | 0.00 | - | 1 | 0 | 0.00% |
| SPY230317P00720000 | 2022-09-26 9:41AM EDT | 720.00 | 351.42 | 354.93 | 357.21 | +6.63 | +1.92% | 2 | 3 | 49.94% |
© 2022 Yahoo. All rights reserved.
