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 31, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY230331C00255000 | 2023-02-02 12:30PM EST | 255.00 | 162.80 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| SPY230331C00260000 | 2022-12-30 2:44PM EST | 260.00 | 121.83 | 146.59 | 148.16 | 0.00 | - | 2 | 1 | 0.00% |
| SPY230331C00265000 | 2023-02-02 12:23PM EST | 265.00 | 152.65 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPY230331C00275000 | 2022-12-15 11:49AM EST | 275.00 | 116.06 | 124.89 | 126.30 | 0.00 | - | 12 | 19 | 0.00% |
| SPY230331C00280000 | 2023-02-03 3:53PM EST | 280.00 | 133.78 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| SPY230331C00285000 | 2022-12-20 3:52PM EST | 285.00 | 99.90 | 105.84 | 106.57 | 0.00 | - | 4 | 4 | 0.00% |
| SPY230331C00290000 | 2022-10-10 2:18PM EST | 290.00 | 81.63 | 89.91 | 90.72 | 0.00 | - | 4 | 2 | 0.00% |
| SPY230331C00295000 | 2022-12-05 2:30PM EST | 295.00 | 106.86 | 91.32 | 92.69 | 0.00 | - | 1 | 11 | 0.00% |
| SPY230331C00300000 | 2023-02-01 2:55PM EST | 300.00 | 111.56 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| SPY230331C00305000 | 2023-01-30 12:59PM EST | 305.00 | 99.32 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPY230331C00310000 | 2022-10-13 10:41AM EST | 310.00 | 65.69 | 94.14 | 94.88 | 0.00 | - | 2 | 9 | 0.00% |
| SPY230331C00315000 | 2023-02-02 11:27AM EST | 315.00 | 103.69 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPY230331C00320000 | 2023-01-30 11:16AM EST | 320.00 | 86.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY230331C00325000 | 2023-01-31 1:36PM EST | 325.00 | 81.12 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPY230331C00330000 | 2023-02-03 3:56PM EST | 330.00 | 84.75 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| SPY230331C00335000 | 2023-02-02 9:41AM EST | 335.00 | 81.55 | 0.00 | 0.00 | 0.00 | - | 39 | 0 | 0.00% |
| SPY230331C00340000 | 2023-02-03 10:24AM EST | 340.00 | 77.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY230331C00345000 | 2023-02-01 12:26PM EST | 345.00 | 62.18 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY230331C00348000 | 2023-02-02 1:09PM EST | 348.00 | 71.13 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SPY230331C00350000 | 2023-02-02 2:55PM EST | 350.00 | 67.03 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPY230331C00352000 | 2023-01-06 3:49PM EST | 352.00 | 43.95 | 61.95 | 63.87 | 0.00 | - | 25 | 25 | 36.64% |
| SPY230331C00354000 | 2023-01-06 3:49PM EST | 354.00 | 42.31 | 60.04 | 61.94 | 0.00 | - | 25 | 25 | 35.92% |
| SPY230331C00355000 | 2023-02-02 1:59PM EST | 355.00 | 65.95 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| SPY230331C00356000 | 2023-01-09 3:56PM EST | 356.00 | 39.81 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SPY230331C00360000 | 2023-02-03 2:37PM EST | 360.00 | 56.07 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY230331C00361000 | 2023-01-23 2:07PM EST | 361.00 | 45.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY230331C00362000 | 2023-01-09 1:05PM EST | 362.00 | 38.22 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY230331C00363000 | 2023-02-01 3:17PM EST | 363.00 | 50.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY230331C00364000 | 2023-02-01 3:37PM EST | 364.00 | 52.50 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| SPY230331C00365000 | 2023-02-02 3:33PM EST | 365.00 | 54.14 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPY230331C00366000 | 2023-01-25 1:32PM EST | 366.00 | 38.32 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| SPY230331C00367000 | 2023-01-27 11:54AM EST | 367.00 | 43.29 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY230331C00368000 | 2023-01-25 11:48AM EST | 368.00 | 34.52 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| SPY230331C00369000 | 2023-01-27 12:57PM EST | 369.00 | 41.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY230331C00370000 | 2023-02-01 3:49PM EST | 370.00 | 45.46 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 0.00% |
| SPY230331C00371000 | 2023-02-02 2:18PM EST | 371.00 | 48.77 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| SPY230331C00372000 | 2023-02-02 9:49AM EST | 372.00 | 46.32 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 0.00% |
| SPY230331C00373000 | 2023-01-27 1:53PM EST | 373.00 | 38.25 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPY230331C00374000 | 2023-01-30 12:41PM EST | 374.00 | 34.63 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY230331C00375000 | 2023-02-02 2:26PM EST | 375.00 | 45.13 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| SPY230331C00376000 | 2023-02-01 1:11PM EST | 376.00 | 34.04 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY230331C00377000 | 2023-02-02 12:06PM EST | 377.00 | 42.76 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY230331C00378000 | 2023-02-03 11:40AM EST | 378.00 | 42.09 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY230331C00379000 | 2023-02-03 11:40AM EST | 379.00 | 41.17 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY230331C00380000 | 2023-02-02 2:34PM EST | 380.00 | 39.40 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| SPY230331C00381000 | 2023-02-02 4:07PM EST | 381.00 | 39.22 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| SPY230331C00382000 | 2023-02-02 2:01PM EST | 382.00 | 40.78 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| SPY230331C00383000 | 2023-02-02 2:23PM EST | 383.00 | 37.71 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPY230331C00384000 | 2023-02-03 3:39PM EST | 384.00 | 33.24 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| SPY230331C00385000 | 2023-02-03 4:12PM EST | 385.00 | 32.36 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| SPY230331C00386000 | 2023-02-03 2:25PM EST | 386.00 | 31.71 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| SPY230331C00387000 | 2023-02-03 9:54AM EST | 387.00 | 32.23 | 0.00 | 0.00 | 0.00 | - | 420 | 0 | 0.00% |
| SPY230331C00388000 | 2023-02-03 2:11PM EST | 388.00 | 30.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPY230331C00389000 | 2023-02-03 3:27PM EST | 389.00 | 29.40 | 0.00 | 0.00 | 0.00 | - | 206 | 0 | 0.00% |
| SPY230331C00390000 | 2023-02-03 3:51PM EST | 390.00 | 27.77 | 0.00 | 0.00 | 0.00 | - | 1,019 | 0 | 0.00% |
| SPY230331C00392000 | 2023-02-03 11:39AM EST | 392.00 | 29.80 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| SPY230331C00394000 | 2023-02-03 2:19PM EST | 394.00 | 25.10 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| SPY230331C00395000 | 2023-02-03 11:54AM EST | 395.00 | 27.12 | 0.00 | 0.00 | 0.00 | - | 58 | 0 | 0.00% |
| SPY230331C00396000 | 2023-02-03 4:14PM EST | 396.00 | 23.20 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 0.00% |
| SPY230331C00398000 | 2023-02-03 2:35PM EST | 398.00 | 22.02 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| SPY230331C00400000 | 2023-02-03 3:47PM EST | 400.00 | 19.97 | 0.00 | 0.00 | 0.00 | - | 56 | 0 | 0.00% |
| SPY230331C00402000 | 2023-02-03 10:42AM EST | 402.00 | 21.65 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| SPY230331C00404000 | 2023-02-02 3:27PM EST | 404.00 | 19.85 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| SPY230331C00405000 | 2023-02-03 3:01PM EST | 405.00 | 16.20 | 0.00 | 0.00 | 0.00 | - | 67 | 0 | 0.00% |
| SPY230331C00406000 | 2023-02-03 2:58PM EST | 406.00 | 15.74 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| SPY230331C00408000 | 2023-02-03 3:45PM EST | 408.00 | 14.47 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| SPY230331C00410000 | 2023-02-03 3:57PM EST | 410.00 | 13.49 | 0.00 | 0.00 | 0.00 | - | 168 | 0 | 0.00% |
| SPY230331C00412000 | 2023-02-03 4:14PM EST | 412.00 | 11.90 | 0.00 | 0.00 | 0.00 | - | 173 | 0 | 0.00% |
| SPY230331C00413000 | 2023-02-03 4:14PM EST | 413.00 | 11.30 | 0.00 | 0.00 | 0.00 | - | 103 | 0 | 0.10% |
| SPY230331C00414000 | 2023-02-03 4:10PM EST | 414.00 | 10.70 | 0.00 | 0.00 | 0.00 | - | 90 | 0 | 0.39% |
| SPY230331C00415000 | 2023-02-03 4:13PM EST | 415.00 | 10.17 | 0.00 | 0.00 | 0.00 | - | 272 | 0 | 0.39% |
| SPY230331C00416000 | 2023-02-03 3:57PM EST | 416.00 | 9.92 | 0.00 | 0.00 | 0.00 | - | 143 | 0 | 0.78% |
| SPY230331C00417000 | 2023-02-03 3:56PM EST | 417.00 | 9.31 | 0.00 | 0.00 | 0.00 | - | 79 | 0 | 0.78% |
| SPY230331C00418000 | 2023-02-03 1:54PM EST | 418.00 | 9.41 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 0.78% |
| SPY230331C00419000 | 2023-02-03 3:49PM EST | 419.00 | 8.00 | 0.00 | 0.00 | 0.00 | - | 88 | 0 | 0.78% |
| SPY230331C00420000 | 2023-02-03 4:13PM EST | 420.00 | 7.63 | 0.00 | 0.00 | 0.00 | - | 2,206 | 0 | 1.56% |
| SPY230331C00421000 | 2023-02-03 3:37PM EST | 421.00 | 7.23 | 0.00 | 0.00 | 0.00 | - | 56 | 0 | 1.56% |
| SPY230331C00422000 | 2023-02-03 3:27PM EST | 422.00 | 6.99 | 0.00 | 0.00 | 0.00 | - | 152 | 0 | 1.56% |
| SPY230331C00423000 | 2023-02-03 3:53PM EST | 423.00 | 6.40 | 0.00 | 0.00 | 0.00 | - | 158 | 0 | 1.56% |
| SPY230331C00424000 | 2023-02-03 2:13PM EST | 424.00 | 6.35 | 0.00 | 0.00 | 0.00 | - | 94 | 0 | 1.56% |
| SPY230331C00425000 | 2023-02-03 3:48PM EST | 425.00 | 5.52 | 0.00 | 0.00 | 0.00 | - | 568 | 0 | 1.56% |
| SPY230331C00426000 | 2023-02-03 3:41PM EST | 426.00 | 5.30 | 0.00 | 0.00 | 0.00 | - | 79 | 0 | 1.56% |
| SPY230331C00427000 | 2023-02-03 3:53PM EST | 427.00 | 4.92 | 0.00 | 0.00 | 0.00 | - | 165 | 0 | 1.56% |
| SPY230331C00428000 | 2023-02-03 2:00PM EST | 428.00 | 4.97 | 0.00 | 0.00 | 0.00 | - | 162 | 0 | 1.56% |
| SPY230331C00429000 | 2023-02-03 3:32PM EST | 429.00 | 4.39 | 0.00 | 0.00 | 0.00 | - | 42 | 0 | 3.13% |
| SPY230331C00430000 | 2023-02-03 4:07PM EST | 430.00 | 3.95 | 0.00 | 0.00 | 0.00 | - | 317 | 0 | 3.13% |
| SPY230331C00431000 | 2023-02-03 2:00PM EST | 431.00 | 4.01 | 0.00 | 0.00 | 0.00 | - | 123 | 0 | 3.13% |
| SPY230331C00432000 | 2023-02-03 3:08PM EST | 432.00 | 3.42 | 0.00 | 0.00 | 0.00 | - | 70 | 0 | 3.13% |
| SPY230331C00433000 | 2023-02-03 1:14PM EST | 433.00 | 3.56 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 3.13% |
| SPY230331C00434000 | 2023-02-03 11:36AM EST | 434.00 | 4.22 | 0.00 | 0.00 | 0.00 | - | 75 | 0 | 3.13% |
| SPY230331C00435000 | 2023-02-03 4:05PM EST | 435.00 | 2.71 | 0.00 | 0.00 | 0.00 | - | 793 | 0 | 3.13% |
| SPY230331C00436000 | 2023-02-03 3:34PM EST | 436.00 | 2.49 | 0.00 | 0.00 | 0.00 | - | 99 | 0 | 3.13% |
| SPY230331C00437000 | 2023-02-03 2:08PM EST | 437.00 | 2.54 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 3.13% |
| SPY230331C00438000 | 2023-02-03 3:34PM EST | 438.00 | 2.13 | 0.00 | 0.00 | 0.00 | - | 432 | 0 | 3.13% |
| SPY230331C00439000 | 2023-02-03 3:59PM EST | 439.00 | 1.99 | 0.00 | 0.00 | 0.00 | - | 116 | 0 | 3.13% |
| SPY230331C00440000 | 2023-02-03 2:36PM EST | 440.00 | 1.93 | 0.00 | 0.00 | 0.00 | - | 434 | 0 | 3.13% |
| SPY230331C00441000 | 2023-02-03 3:58PM EST | 441.00 | 1.68 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 3.13% |
| SPY230331C00442000 | 2023-02-03 12:00PM EST | 442.00 | 1.95 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 3.13% |
| SPY230331C00443000 | 2023-02-03 3:59PM EST | 443.00 | 1.39 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 3.13% |
| SPY230331C00444000 | 2023-02-03 3:16PM EST | 444.00 | 1.32 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
| SPY230331C00445000 | 2023-02-03 12:17PM EST | 445.00 | 1.68 | 0.00 | 0.00 | 0.00 | - | 113 | 0 | 3.13% |
| SPY230331C00446000 | 2023-02-03 11:38AM EST | 446.00 | 1.67 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 3.13% |
| SPY230331C00447000 | 2023-02-03 3:48PM EST | 447.00 | 0.96 | 0.00 | 0.00 | 0.00 | - | 124 | 0 | 3.13% |
| SPY230331C00448000 | 2023-02-03 11:28AM EST | 448.00 | 1.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| SPY230331C00449000 | 2023-02-03 2:23PM EST | 449.00 | 0.87 | 0.00 | 0.00 | 0.00 | - | 249 | 0 | 6.25% |
| SPY230331C00450000 | 2023-02-03 3:45PM EST | 450.00 | 0.74 | 0.00 | 0.00 | 0.00 | - | 180 | 0 | 6.25% |
| SPY230331C00451000 | 2023-02-03 1:08PM EST | 451.00 | 0.83 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| SPY230331C00452000 | 2023-02-03 3:25PM EST | 452.00 | 0.67 | 0.00 | 0.00 | 0.00 | - | 103 | 0 | 6.25% |
| SPY230331C00453000 | 2023-02-02 3:45PM EST | 453.00 | 0.76 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 6.25% |
| SPY230331C00454000 | 2023-02-02 1:40PM EST | 454.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| SPY230331C00455000 | 2023-02-03 4:03PM EST | 455.00 | 0.46 | 0.00 | 0.00 | 0.00 | - | 198 | 0 | 6.25% |
| SPY230331C00456000 | 2023-02-03 10:00AM EST | 456.00 | 0.48 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| SPY230331C00457000 | 2023-02-03 1:50PM EST | 457.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 37 | 0 | 6.25% |
| SPY230331C00458000 | 2023-02-02 1:33PM EST | 458.00 | 0.61 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| SPY230331C00459000 | 2023-02-03 1:12PM EST | 459.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 6.25% |
| SPY230331C00460000 | 2023-02-03 4:03PM EST | 460.00 | 0.31 | 0.00 | 0.00 | 0.00 | - | 39 | 0 | 6.25% |
| SPY230331C00461000 | 2023-02-03 3:57PM EST | 461.00 | 0.28 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 6.25% |
| SPY230331C00462000 | 2023-02-02 12:31PM EST | 462.00 | 0.37 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 6.25% |
| SPY230331C00463000 | 2023-02-03 3:47PM EST | 463.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| SPY230331C00464000 | 2023-02-03 10:46AM EST | 464.00 | 0.33 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| SPY230331C00465000 | 2023-02-03 1:08PM EST | 465.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 6.25% |
| SPY230331C00466000 | 2023-02-01 3:29PM EST | 466.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| SPY230331C00467000 | 2023-01-24 1:40PM EST | 467.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| SPY230331C00468000 | 2023-02-03 12:48PM EST | 468.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 6.25% |
| SPY230331C00469000 | 2023-02-03 12:48PM EST | 469.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| SPY230331C00470000 | 2023-02-03 3:09PM EST | 470.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 6.25% |
| SPY230331C00471000 | 2023-02-03 12:49PM EST | 471.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| SPY230331C00472000 | 2023-02-02 3:37PM EST | 472.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| SPY230331C00473000 | 2023-02-03 3:58PM EST | 473.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 6.25% |
| SPY230331C00474000 | 2023-02-02 2:07PM EST | 474.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| SPY230331C00475000 | 2023-02-02 12:37PM EST | 475.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 6.25% |
| SPY230331C00476000 | 2023-01-24 11:26AM EST | 476.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| SPY230331C00477000 | 2023-02-02 11:01AM EST | 477.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| SPY230331C00478000 | 2023-02-02 12:28PM EST | 478.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| SPY230331C00479000 | 2023-02-02 3:27PM EST | 479.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| SPY230331C00480000 | 2023-02-03 2:28PM EST | 480.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 271 | 0 | 6.25% |
| SPY230331C00481000 | 2023-01-27 2:49PM EST | 481.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| SPY230331C00482000 | 2023-02-02 3:27PM EST | 482.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| SPY230331C00483000 | 2023-02-03 3:59PM EST | 483.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| SPY230331C00484000 | 2023-01-12 1:36PM EST | 484.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| SPY230331C00485000 | 2023-01-30 10:38AM EST | 485.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 80 | 0 | 6.25% |
| SPY230331C00486000 | 2023-01-06 3:31PM EST | 486.00 | 0.08 | 0.03 | 0.06 | 0.00 | - | 1 | 30 | 17.09% |
| SPY230331C00487000 | 2023-02-02 9:42AM EST | 487.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| SPY230331C00488000 | 2023-01-23 1:06PM EST | 488.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| SPY230331C00489000 | 2023-01-04 11:32AM EST | 489.00 | 0.08 | 0.02 | 0.05 | 0.00 | - | 1 | 26 | 17.33% |
| SPY230331C00490000 | 2023-02-03 1:57PM EST | 490.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| SPY230331C00491000 | 2023-02-03 1:29PM EST | 491.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| SPY230331C00492000 | 2023-02-03 11:45AM EST | 492.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| SPY230331C00493000 | 2023-01-31 1:19PM EST | 493.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| SPY230331C00494000 | 2023-02-02 1:31PM EST | 494.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 12.50% |
| SPY230331C00495000 | 2023-01-20 10:49AM EST | 495.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 12.50% |
| SPY230331C00496000 | 2023-02-03 9:35AM EST | 496.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| SPY230331C00497000 | 2023-01-27 10:43AM EST | 497.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| SPY230331C00498000 | 2022-12-16 4:03PM EST | 498.00 | 0.07 | 0.00 | 0.06 | 0.00 | - | 3 | 182 | 19.34% |
| SPY230331C00499000 | 2023-02-02 11:33AM EST | 499.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| SPY230331C00500000 | 2023-02-03 1:57PM EST | 500.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 12.50% |
| SPY230331C00501000 | 2022-12-02 2:39PM EST | 501.00 | 0.18 | 0.02 | 0.08 | 0.00 | - | 10 | 13 | 20.51% |
| SPY230331C00502000 | 2023-01-24 1:42PM EST | 502.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| SPY230331C00503000 | 2023-01-24 3:28PM EST | 503.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| SPY230331C00505000 | 2023-01-26 9:36AM EST | 505.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| SPY230331C00510000 | 2023-02-02 11:00AM EST | 510.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| SPY230331C00515000 | 2023-02-02 9:55AM EST | 515.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| SPY230331C00520000 | 2023-02-03 12:32PM EST | 520.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| SPY230331C00525000 | 2023-02-02 2:13PM EST | 525.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 326 | 0 | 12.50% |
| SPY230331C00530000 | 2023-02-01 3:40PM EST | 530.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| SPY230331C00535000 | 2023-02-02 11:58AM EST | 535.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| SPY230331C00540000 | 2023-02-02 10:44AM EST | 540.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 150 | 0 | 12.50% |
| SPY230331C00545000 | 2023-02-01 3:05PM EST | 545.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| SPY230331C00550000 | 2023-02-03 10:57AM EST | 550.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 12.50% |
| SPY230331C00555000 | 2022-12-20 3:05PM EST | 555.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 20 | 186 | 25.98% |
| SPY230331C00560000 | 2022-12-19 11:07AM EST | 560.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 30 | 107 | 26.56% |
| SPY230331C00565000 | 2023-01-03 12:34PM EST | 565.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 125 | 25.78% |
| SPY230331C00570000 | 2022-12-19 11:46AM EST | 570.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 50 | 94 | 28.13% |
| SPY230331C00575000 | 2022-12-29 3:57PM EST | 575.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 164 | 27.34% |
| SPY230331C00580000 | 2023-01-30 9:30AM EST | 580.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| SPY230331C00585000 | 2023-02-01 2:51PM EST | 585.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| SPY230331C00590000 | 2023-01-11 12:42PM EST | 590.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 12.50% |
PutsforMarch 31, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY230331P00255000 | 2023-02-03 2:56PM EST | 255.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 172 | 0 | 25.00% |
| SPY230331P00260000 | 2023-02-03 1:12PM EST | 260.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 25.00% |
| SPY230331P00265000 | 2023-02-03 4:09PM EST | 265.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 460 | 0 | 25.00% |
| SPY230331P00270000 | 2023-02-03 3:56PM EST | 270.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 117 | 0 | 25.00% |
| SPY230331P00275000 | 2023-02-03 12:34PM EST | 275.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 25.00% |
| SPY230331P00280000 | 2023-02-03 1:16PM EST | 280.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 189 | 0 | 25.00% |
| SPY230331P00285000 | 2023-02-03 11:03AM EST | 285.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 25.00% |
| SPY230331P00290000 | 2023-02-02 2:15PM EST | 290.00 | 0.26 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 12.50% |
| SPY230331P00295000 | 2023-02-03 11:43AM EST | 295.00 | 0.27 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 12.50% |
| SPY230331P00300000 | 2023-02-03 4:13PM EST | 300.00 | 0.29 | 0.00 | 0.00 | 0.00 | - | 64 | 0 | 12.50% |
| SPY230331P00305000 | 2023-02-03 3:47PM EST | 305.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 38 | 0 | 12.50% |
| SPY230331P00310000 | 2023-02-03 1:21PM EST | 310.00 | 0.38 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 12.50% |
| SPY230331P00315000 | 2023-02-03 2:55PM EST | 315.00 | 0.44 | 0.00 | 0.00 | 0.00 | - | 255 | 0 | 12.50% |
| SPY230331P00320000 | 2023-02-03 3:09PM EST | 320.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 105 | 0 | 12.50% |
| SPY230331P00325000 | 2023-02-03 3:53PM EST | 325.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 852 | 0 | 12.50% |
| SPY230331P00330000 | 2023-02-03 3:55PM EST | 330.00 | 0.63 | 0.00 | 0.00 | 0.00 | - | 789 | 0 | 12.50% |
| SPY230331P00335000 | 2023-02-03 3:29PM EST | 335.00 | 0.73 | 0.00 | 0.00 | 0.00 | - | 5,204 | 0 | 12.50% |
| SPY230331P00340000 | 2023-02-03 4:11PM EST | 340.00 | 0.81 | 0.00 | 0.00 | 0.00 | - | 953 | 0 | 12.50% |
| SPY230331P00345000 | 2023-02-03 3:59PM EST | 345.00 | 0.95 | 0.00 | 0.00 | 0.00 | - | 218 | 0 | 12.50% |
| SPY230331P00346000 | 2023-02-03 3:18PM EST | 346.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 302 | 0 | 12.50% |
| SPY230331P00348000 | 2023-02-03 3:58PM EST | 348.00 | 1.04 | 0.00 | 0.00 | 0.00 | - | 106 | 0 | 12.50% |
| SPY230331P00350000 | 2023-02-03 4:12PM EST | 350.00 | 1.11 | 0.00 | 0.00 | 0.00 | - | 753 | 0 | 6.25% |
| SPY230331P00352000 | 2023-02-03 4:11PM EST | 352.00 | 1.18 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 6.25% |
| SPY230331P00354000 | 2023-02-03 3:20PM EST | 354.00 | 1.29 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 6.25% |
| SPY230331P00355000 | 2023-02-03 3:58PM EST | 355.00 | 1.32 | 0.00 | 0.00 | 0.00 | - | 55 | 0 | 6.25% |
| SPY230331P00356000 | 2023-02-03 1:50PM EST | 356.00 | 1.45 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 6.25% |
| SPY230331P00358000 | 2023-02-03 3:53PM EST | 358.00 | 1.48 | 0.00 | 0.00 | 0.00 | - | 133 | 0 | 6.25% |
| SPY230331P00360000 | 2023-02-03 4:05PM EST | 360.00 | 1.56 | 0.00 | 0.00 | 0.00 | - | 5,603 | 0 | 6.25% |
| SPY230331P00361000 | 2023-02-03 1:50PM EST | 361.00 | 1.72 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 6.25% |
| SPY230331P00362000 | 2023-02-03 11:17AM EST | 362.00 | 1.53 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| SPY230331P00363000 | 2023-02-03 1:50PM EST | 363.00 | 1.81 | 0.00 | 0.00 | 0.00 | - | 39 | 0 | 6.25% |
| SPY230331P00364000 | 2023-02-03 10:48AM EST | 364.00 | 1.61 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 6.25% |
| SPY230331P00365000 | 2023-02-03 3:52PM EST | 365.00 | 1.92 | 0.00 | 0.00 | 0.00 | - | 299 | 0 | 6.25% |
| SPY230331P00366000 | 2023-02-03 3:36PM EST | 366.00 | 1.93 | 0.00 | 0.00 | 0.00 | - | 226 | 0 | 6.25% |
| SPY230331P00367000 | 2023-02-03 2:38PM EST | 367.00 | 2.02 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 6.25% |
| SPY230331P00368000 | 2023-02-03 3:53PM EST | 368.00 | 2.10 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 6.25% |
| SPY230331P00369000 | 2023-02-03 11:47AM EST | 369.00 | 1.94 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 6.25% |
| SPY230331P00370000 | 2023-02-03 4:12PM EST | 370.00 | 2.20 | 0.00 | 0.00 | 0.00 | - | 1,529 | 0 | 6.25% |
| SPY230331P00371000 | 2023-02-03 11:40AM EST | 371.00 | 2.09 | 0.00 | 0.00 | 0.00 | - | 110 | 0 | 6.25% |
| SPY230331P00372000 | 2023-02-03 3:50PM EST | 372.00 | 2.44 | 0.00 | 0.00 | 0.00 | - | 180 | 0 | 6.25% |
| SPY230331P00373000 | 2023-02-03 3:38PM EST | 373.00 | 2.53 | 0.00 | 0.00 | 0.00 | - | 311 | 0 | 6.25% |
| SPY230331P00374000 | 2023-02-03 3:27PM EST | 374.00 | 2.53 | 0.00 | 0.00 | 0.00 | - | 240 | 0 | 6.25% |
| SPY230331P00375000 | 2023-02-03 3:59PM EST | 375.00 | 2.61 | 0.00 | 0.00 | 0.00 | - | 777 | 0 | 6.25% |
| SPY230331P00376000 | 2023-02-03 3:39PM EST | 376.00 | 2.80 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 6.25% |
| SPY230331P00377000 | 2023-02-03 1:09PM EST | 377.00 | 2.90 | 0.00 | 0.00 | 0.00 | - | 196 | 0 | 6.25% |
| SPY230331P00378000 | 2023-02-03 3:58PM EST | 378.00 | 2.93 | 0.00 | 0.00 | 0.00 | - | 470 | 0 | 6.25% |
| SPY230331P00379000 | 2023-02-03 3:34PM EST | 379.00 | 3.09 | 0.00 | 0.00 | 0.00 | - | 261 | 0 | 6.25% |
| SPY230331P00380000 | 2023-02-03 4:14PM EST | 380.00 | 3.12 | 0.00 | 0.00 | 0.00 | - | 3,631 | 0 | 6.25% |
| SPY230331P00381000 | 2023-02-03 3:53PM EST | 381.00 | 3.31 | 0.00 | 0.00 | 0.00 | - | 53 | 0 | 3.13% |
| SPY230331P00382000 | 2023-02-03 3:59PM EST | 382.00 | 3.38 | 0.00 | 0.00 | 0.00 | - | 364 | 0 | 3.13% |
| SPY230331P00383000 | 2023-02-03 3:34PM EST | 383.00 | 3.58 | 0.00 | 0.00 | 0.00 | - | 90 | 0 | 3.13% |
| SPY230331P00384000 | 2023-02-03 2:28PM EST | 384.00 | 3.79 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 3.13% |
| SPY230331P00385000 | 2023-02-03 4:14PM EST | 385.00 | 3.79 | 0.00 | 0.00 | 0.00 | - | 720 | 0 | 3.13% |
| SPY230331P00386000 | 2023-02-03 3:10PM EST | 386.00 | 4.13 | 0.00 | 0.00 | 0.00 | - | 39 | 0 | 3.13% |
| SPY230331P00387000 | 2023-02-03 1:41PM EST | 387.00 | 4.25 | 0.00 | 0.00 | 0.00 | - | 495 | 0 | 3.13% |
| SPY230331P00388000 | 2023-02-03 3:59PM EST | 388.00 | 4.19 | 0.00 | 0.00 | 0.00 | - | 479 | 0 | 3.13% |
| SPY230331P00389000 | 2023-02-03 4:06PM EST | 389.00 | 4.36 | 0.00 | 0.00 | 0.00 | - | 43 | 0 | 3.13% |
| SPY230331P00390000 | 2023-02-03 4:08PM EST | 390.00 | 4.56 | 0.00 | 0.00 | 0.00 | - | 3,163 | 0 | 3.13% |
| SPY230331P00392000 | 2023-02-03 3:52PM EST | 392.00 | 5.04 | 0.00 | 0.00 | 0.00 | - | 251 | 0 | 3.13% |
| SPY230331P00394000 | 2023-02-03 4:00PM EST | 394.00 | 5.25 | 0.00 | 0.00 | 0.00 | - | 643 | 0 | 3.13% |
| SPY230331P00395000 | 2023-02-03 4:03PM EST | 395.00 | 5.49 | 0.00 | 0.00 | 0.00 | - | 2,406 | 0 | 3.13% |
| SPY230331P00396000 | 2023-02-03 4:05PM EST | 396.00 | 5.67 | 0.00 | 0.00 | 0.00 | - | 4,911 | 0 | 3.13% |
| SPY230331P00398000 | 2023-02-03 1:31PM EST | 398.00 | 6.36 | 0.00 | 0.00 | 0.00 | - | 235 | 0 | 1.56% |
| SPY230331P00400000 | 2023-02-03 4:11PM EST | 400.00 | 6.64 | 0.00 | 0.00 | 0.00 | - | 8,648 | 0 | 1.56% |
| SPY230331P00402000 | 2023-02-03 3:58PM EST | 402.00 | 7.09 | 0.00 | 0.00 | 0.00 | - | 183 | 0 | 1.56% |
| SPY230331P00404000 | 2023-02-03 4:04PM EST | 404.00 | 7.66 | 0.00 | 0.00 | 0.00 | - | 64 | 0 | 1.56% |
| SPY230331P00405000 | 2023-02-03 3:59PM EST | 405.00 | 7.89 | 0.00 | 0.00 | 0.00 | - | 3,072 | 0 | 1.56% |
| SPY230331P00406000 | 2023-02-03 3:58PM EST | 406.00 | 8.21 | 0.00 | 0.00 | 0.00 | - | 176 | 0 | 0.78% |
| SPY230331P00408000 | 2023-02-03 3:45PM EST | 408.00 | 9.10 | 0.00 | 0.00 | 0.00 | - | 523 | 0 | 0.78% |
| SPY230331P00410000 | 2023-02-03 3:59PM EST | 410.00 | 9.57 | 0.00 | 0.00 | 0.00 | - | 1,515 | 0 | 0.39% |
| SPY230331P00412000 | 2023-02-03 4:13PM EST | 412.00 | 10.50 | 0.00 | 0.00 | 0.00 | - | 824 | 0 | 0.10% |
| SPY230331P00413000 | 2023-02-03 3:54PM EST | 413.00 | 10.80 | 0.00 | 0.00 | 0.00 | - | 394 | 0 | 0.00% |
| SPY230331P00414000 | 2023-02-03 3:59PM EST | 414.00 | 11.16 | 0.00 | 0.00 | 0.00 | - | 553 | 0 | 0.00% |
| SPY230331P00415000 | 2023-02-03 4:14PM EST | 415.00 | 11.74 | 0.00 | 0.00 | 0.00 | - | 1,161 | 0 | 0.00% |
| SPY230331P00416000 | 2023-02-03 3:39PM EST | 416.00 | 12.40 | 0.00 | 0.00 | 0.00 | - | 215 | 0 | 0.00% |
| SPY230331P00417000 | 2023-02-03 3:59PM EST | 417.00 | 12.55 | 0.00 | 0.00 | 0.00 | - | 239 | 0 | 0.00% |
| SPY230331P00418000 | 2023-02-03 2:58PM EST | 418.00 | 13.63 | 0.00 | 0.00 | 0.00 | - | 147 | 0 | 0.00% |
| SPY230331P00419000 | 2023-02-03 11:30AM EST | 419.00 | 11.71 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 0.00% |
| SPY230331P00420000 | 2023-02-03 3:48PM EST | 420.00 | 14.54 | 0.00 | 0.00 | 0.00 | - | 156 | 0 | 0.00% |
| SPY230331P00421000 | 2023-02-03 12:14PM EST | 421.00 | 12.94 | 0.00 | 0.00 | 0.00 | - | 45 | 0 | 0.00% |
| SPY230331P00422000 | 2023-02-03 12:14PM EST | 422.00 | 13.52 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| SPY230331P00423000 | 2023-02-02 3:01PM EST | 423.00 | 15.32 | 0.00 | 0.00 | 0.00 | - | 102 | 0 | 0.00% |
| SPY230331P00424000 | 2023-02-03 1:21PM EST | 424.00 | 15.81 | 0.00 | 0.00 | 0.00 | - | 54 | 0 | 0.00% |
| SPY230331P00425000 | 2023-02-03 12:11PM EST | 425.00 | 15.32 | 0.00 | 0.00 | 0.00 | - | 60 | 0 | 0.00% |
| SPY230331P00426000 | 2023-02-02 2:18PM EST | 426.00 | 15.70 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| SPY230331P00427000 | 2023-02-02 1:07PM EST | 427.00 | 15.67 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY230331P00428000 | 2023-02-03 9:45AM EST | 428.00 | 18.26 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| SPY230331P00429000 | 2023-02-02 12:05PM EST | 429.00 | 17.06 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| SPY230331P00430000 | 2023-02-03 11:31AM EST | 430.00 | 17.50 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 0.00% |
| SPY230331P00431000 | 2023-02-03 3:48PM EST | 431.00 | 21.71 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY230331P00432000 | 2023-02-02 1:16PM EST | 432.00 | 19.09 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| SPY230331P00433000 | 2023-02-01 3:37PM EST | 433.00 | 21.91 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| SPY230331P00434000 | 2023-02-02 11:29AM EST | 434.00 | 20.05 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| SPY230331P00435000 | 2023-02-03 3:06PM EST | 435.00 | 25.35 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| SPY230331P00436000 | 2023-01-25 9:34AM EST | 436.00 | 40.28 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY230331P00437000 | 2023-02-02 12:09PM EST | 437.00 | 22.94 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY230331P00438000 | 2023-01-24 4:02PM EST | 438.00 | 36.26 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPY230331P00439000 | 2022-12-30 1:25PM EST | 439.00 | 60.55 | 32.73 | 34.17 | 0.00 | - | 1 | 1 | 27.21% |
| SPY230331P00440000 | 2023-02-03 3:48PM EST | 440.00 | 28.92 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 0.00% |
| SPY230331P00441000 | 2023-02-02 3:34PM EST | 441.00 | 26.57 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY230331P00442000 | 2023-01-24 9:57AM EST | 442.00 | 42.76 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY230331P00443000 | 2022-12-30 1:25PM EST | 443.00 | 64.55 | 36.66 | 38.08 | 0.00 | - | 1 | 0 | 28.89% |
| SPY230331P00444000 | 2023-01-31 10:31AM EST | 444.00 | 41.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY230331P00445000 | 2023-02-03 3:19PM EST | 445.00 | 32.57 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| SPY230331P00446000 | 2022-12-30 1:43PM EST | 446.00 | 66.55 | 39.60 | 41.08 | 0.00 | - | 1 | 0 | 30.24% |
| SPY230331P00447000 | 2023-02-01 3:46PM EST | 447.00 | 34.63 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPY230331P00448000 | 2023-02-03 11:11AM EST | 448.00 | 32.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY230331P00449000 | 2023-02-03 2:25PM EST | 449.00 | 37.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPY230331P00450000 | 2023-02-02 9:53AM EST | 450.00 | 36.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY230331P00451000 | 2022-12-02 12:29PM EST | 451.00 | 47.53 | 67.31 | 68.65 | 0.00 | - | 1 | 4 | 69.86% |
| SPY230331P00452000 | 2023-02-03 1:08PM EST | 452.00 | 38.78 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPY230331P00453000 | 2022-12-01 3:16PM EST | 453.00 | 47.61 | 69.31 | 70.65 | 0.00 | - | 152 | 1 | 70.88% |
| SPY230331P00454000 | 2022-12-12 1:24PM EST | 454.00 | 60.22 | 57.72 | 59.30 | 0.00 | - | 2 | 1 | 50.78% |
| SPY230331P00455000 | 2023-02-03 2:30PM EST | 455.00 | 42.78 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY230331P00456000 | 2022-10-04 8:50AM EST | 456.00 | 80.55 | 81.95 | 83.53 | 0.00 | - | 5 | 0 | 88.06% |
| SPY230331P00457000 | 2022-12-06 2:56PM EST | 457.00 | 65.31 | 76.84 | 78.21 | 0.00 | - | 1 | 0 | 78.62% |
| SPY230331P00458000 | 2022-12-01 3:20PM EST | 458.00 | 52.19 | 74.31 | 75.65 | 0.00 | - | 308 | 0 | 73.39% |
| SPY230331P00459000 | 2022-12-01 3:18PM EST | 459.00 | 53.12 | 75.31 | 76.65 | 0.00 | - | 4 | 0 | 73.88% |
| SPY230331P00460000 | 2022-12-19 3:20PM EST | 460.00 | 81.10 | 68.48 | 68.68 | 0.00 | - | 1 | 3 | 60.50% |
| SPY230331P00461000 | 2022-07-12 9:14AM EST | 461.00 | 78.22 | 48.23 | 49.29 | 0.00 | - | 1 | 4 | 17.80% |
| SPY230331P00462000 | 2022-08-08 9:33AM EST | 462.00 | 52.41 | 70.99 | 72.57 | 0.00 | - | 2 | 2 | 63.46% |
| SPY230331P00463000 | 2022-09-01 2:47PM EST | 463.00 | 71.14 | 103.83 | 104.78 | 0.00 | - | 1 | 0 | 114.70% |
| SPY230331P00464000 | 2022-10-06 12:47PM EST | 464.00 | 88.56 | 87.27 | 89.06 | 0.00 | - | 2 | 0 | 87.92% |
| SPY230331P00465000 | 2022-12-15 1:41PM EST | 465.00 | 77.74 | 66.06 | 67.46 | 0.00 | - | 4 | 0 | 50.92% |
| SPY230331P00466000 | 2022-07-08 10:12AM EST | 466.00 | 77.70 | 57.45 | 58.78 | 0.00 | - | 2 | 2 | 33.42% |
| SPY230331P00468000 | 2022-10-06 1:24PM EST | 468.00 | 93.40 | 91.27 | 93.06 | 0.00 | - | 1 | 0 | 89.84% |
| SPY230331P00469000 | 2022-09-19 8:41AM EST | 469.00 | 84.85 | 98.45 | 100.71 | 0.00 | - | 1 | 0 | 100.60% |
| SPY230331P00470000 | 2023-02-01 3:22PM EST | 470.00 | 59.97 | 0.00 | 0.00 | 0.00 | - | 37 | 0 | 0.00% |
| SPY230331P00475000 | 2022-12-14 10:01AM EST | 475.00 | 72.83 | 76.06 | 77.46 | 0.00 | - | 4 | 0 | 55.10% |
| SPY230331P00477000 | 2022-12-28 3:36PM EST | 477.00 | 99.90 | 70.57 | 72.12 | 0.00 | - | 3 | 3 | 42.69% |
| SPY230331P00478000 | 2022-11-15 1:30PM EST | 478.00 | 80.24 | 90.93 | 91.91 | 0.00 | - | 1 | 1 | 76.77% |
| SPY230331P00479000 | 2022-08-30 12:37PM EST | 479.00 | 83.18 | 116.32 | 117.93 | 0.00 | - | 1 | 0 | 117.30% |
| SPY230331P00480000 | 2023-02-02 3:56PM EST | 480.00 | 64.30 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 0.00% |
| SPY230331P00482000 | 2022-09-14 2:42PM EST | 482.00 | 90.90 | 122.90 | 124.32 | 0.00 | - | 1 | 0 | 124.20% |
| SPY230331P00485000 | 2022-08-31 11:11AM EST | 485.00 | 87.82 | 121.75 | 123.36 | 0.00 | - | 11 | 0 | 119.10% |
| SPY230331P00487000 | 2022-09-02 2:35PM EST | 487.00 | 97.03 | 127.83 | 128.78 | 0.00 | - | 2 | 0 | 125.96% |
| SPY230331P00489000 | 2022-11-15 1:25PM EST | 489.00 | 90.61 | 101.93 | 102.91 | 0.00 | - | 1 | 1 | 81.43% |
| SPY230331P00490000 | 2023-02-02 11:46AM EST | 490.00 | 73.81 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| SPY230331P00491000 | 2022-11-15 1:25PM EST | 491.00 | 92.90 | 104.09 | 104.59 | 0.00 | - | 1 | 0 | 82.11% |
| SPY230331P00493000 | 2022-09-16 8:31AM EST | 493.00 | 109.10 | 133.60 | 136.79 | 0.00 | - | 6 | 0 | 130.00% |
| SPY230331P00495000 | 2022-07-19 8:30AM EST | 495.00 | 108.66 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| SPY230331P00498000 | 2022-11-15 1:25PM EST | 498.00 | 99.76 | 111.22 | 111.64 | 0.00 | - | 11 | 0 | 85.07% |
| SPY230331P00499000 | 2022-11-15 10:19AM EST | 499.00 | 98.05 | 109.58 | 109.87 | 0.00 | - | 13 | 0 | 80.76% |
| SPY230331P00500000 | 2022-12-13 9:51AM EST | 500.00 | 92.59 | 103.04 | 103.26 | 0.00 | - | 3 | 0 | 67.33% |
| SPY230331P00501000 | 2022-08-24 10:41AM EST | 501.00 | 87.53 | 134.38 | 135.76 | 0.00 | - | 9 | 0 | 120.40% |
| SPY230331P00502000 | 2022-06-30 12:01PM EST | 502.00 | 122.33 | 89.76 | 91.70 | 0.00 | - | 45 | 0 | 35.41% |
| SPY230331P00503000 | 2022-10-06 9:23AM EST | 503.00 | 128.36 | 126.27 | 128.07 | 0.00 | - | 12 | 0 | 105.12% |
| SPY230331P00505000 | 2022-11-15 10:19AM EST | 505.00 | 104.51 | 115.66 | 115.94 | 0.00 | - | 15 | 0 | 83.19% |
| SPY230331P00510000 | 2022-10-06 9:01AM EST | 510.00 | 134.80 | 133.27 | 135.07 | 0.00 | - | 3 | 0 | 107.89% |
| SPY230331P00520000 | 2022-09-02 12:20PM EST | 520.00 | 126.00 | 160.82 | 161.78 | 0.00 | - | 1 | 0 | 139.61% |
| SPY230331P00525000 | 2022-12-15 11:12AM EST | 525.00 | 136.40 | 126.05 | 127.46 | 0.00 | - | 1 | 0 | 73.18% |
| SPY230331P00530000 | 2023-01-17 9:56AM EST | 530.00 | 131.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPY230331P00540000 | 2022-05-03 11:45AM EST | 540.00 | 124.00 | 122.70 | 126.50 | 0.00 | - | 1 | 13 | 0.00% |
| SPY230331P00545000 | 2022-05-05 2:39PM EST | 545.00 | 134.38 | 133.92 | 136.66 | 0.00 | - | 1 | 14 | 53.81% |
| SPY230331P00560000 | 2022-11-02 1:45PM EST | 560.00 | 175.58 | 154.18 | 154.99 | 0.00 | - | 6 | 0 | 66.60% |
| SPY230331P00565000 | 2022-06-23 2:09PM EST | 565.00 | 188.65 | 169.00 | 171.36 | 0.00 | - | - | 0 | 92.47% |
| SPY230331P00570000 | 2022-06-23 2:10PM EST | 570.00 | 193.62 | 174.00 | 176.36 | 0.00 | - | - | 0 | 93.92% |
| SPY230331P00575000 | 2022-11-18 12:41PM EST | 575.00 | 180.77 | 191.27 | 193.05 | 0.00 | - | 2 | 0 | 118.15% |
| SPY230331P00580000 | 2022-06-23 2:59PM EST | 580.00 | 201.71 | 184.00 | 186.36 | 0.00 | - | - | 0 | 96.75% |
| SPY230331P00585000 | 2022-11-15 1:40PM EST | 585.00 | 190.40 | 198.21 | 198.57 | 0.00 | - | 1 | 0 | 114.22% |
| SPY230331P00590000 | 2023-01-04 12:38PM EST | 590.00 | 204.37 | 176.50 | 179.26 | 0.00 | - | 100 | 0 | 53.17% |
© 2023 Yahoo. All rights reserved.
