SPDR S&P 500 ETF Trust (SPY)
NYSEArca - NYSEArca Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJune 16, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY230616C00150000 | 2022-09-29 10:39AM EDT | 150.00 | 213.66 | 210.62 | 211.78 | 0.00 | - | 1 | 8 | 69.49% |
| SPY230616C00160000 | 2022-09-30 12:20PM EDT | 160.00 | 205.19 | 201.14 | 202.29 | -31.81 | -13.42% | 1 | 2 | 66.83% |
| SPY230616C00170000 | 2021-12-07 4:17PM EDT | 170.00 | 297.94 | 296.94 | 300.68 | 0.00 | - | 21 | 0 | 276.68% |
| SPY230616C00180000 | 2022-06-16 11:59AM EDT | 180.00 | 192.15 | 207.22 | 208.44 | 0.00 | - | 6 | 3 | 111.94% |
| SPY230616C00185000 | 2022-06-17 3:29PM EDT | 185.00 | 188.73 | 199.14 | 201.90 | 0.00 | - | 1 | 1 | 104.72% |
| SPY230616C00190000 | 2022-06-17 3:25PM EDT | 190.00 | 183.00 | 194.46 | 197.21 | 0.00 | - | 1 | 1 | 102.08% |
| SPY230616C00200000 | 2022-09-28 1:57PM EDT | 200.00 | 173.73 | 163.58 | 164.69 | 0.00 | - | 2 | 29 | 56.99% |
| SPY230616C00205000 | 2022-07-27 2:52PM EDT | 205.00 | 197.00 | 202.10 | 204.38 | 0.00 | - | 1 | 1 | 126.11% |
| SPY230616C00210000 | 2022-09-13 12:12PM EDT | 210.00 | 192.04 | 154.29 | 155.39 | 0.00 | - | 3 | 4 | 54.68% |
| SPY230616C00215000 | 2022-05-03 12:09PM EDT | 215.00 | 205.00 | 202.81 | 206.29 | 0.00 | - | 1 | 2 | 134.71% |
| SPY230616C00220000 | 2022-09-27 11:15AM EDT | 220.00 | 154.03 | 145.07 | 146.15 | 0.00 | - | 2 | 38 | 52.45% |
| SPY230616C00225000 | 2022-08-01 3:32PM EDT | 225.00 | 188.11 | 175.86 | 178.03 | 0.00 | - | 1 | 18 | 103.97% |
| SPY230616C00230000 | 2022-08-19 10:17AM EDT | 230.00 | 197.38 | 161.80 | 163.55 | 0.00 | - | 8 | 9 | 88.78% |
| SPY230616C00235000 | 2022-09-06 2:11PM EDT | 235.00 | 162.03 | 131.36 | 132.41 | 0.00 | - | 2 | 3 | 50.13% |
| SPY230616C00240000 | 2022-07-19 3:12PM EDT | 240.00 | 158.80 | 191.38 | 193.30 | 0.00 | - | 9 | 11 | 132.94% |
| SPY230616C00245000 | 2022-09-01 1:50PM EDT | 245.00 | 152.92 | 122.34 | 123.36 | 0.00 | - | 6 | 2 | 47.99% |
| SPY230616C00250000 | 2022-09-30 3:50PM EDT | 250.00 | 119.00 | 117.87 | 118.88 | -7.00 | -5.56% | 7 | 58 | 46.95% |
| SPY230616C00255000 | 2022-09-30 11:37AM EDT | 255.00 | 119.24 | 113.44 | 114.43 | -1.48 | -1.23% | 4 | 249 | 45.95% |
| SPY230616C00260000 | 2022-09-16 2:53PM EDT | 260.00 | 133.78 | 109.03 | 110.01 | 0.00 | - | 3 | 43 | 44.96% |
| SPY230616C00265000 | 2022-06-29 10:49AM EDT | 265.00 | 127.17 | 150.25 | 153.12 | 0.00 | - | 5 | 6 | 97.93% |
| SPY230616C00270000 | 2022-09-28 1:06PM EDT | 270.00 | 106.00 | 100.35 | 101.28 | -4.62 | -4.18% | 1 | 26 | 43.04% |
| SPY230616C00275000 | 2022-09-30 10:50AM EDT | 275.00 | 101.34 | 96.07 | 96.98 | +1.13 | +1.13% | 4 | 135 | 42.12% |
| SPY230616C00280000 | 2022-09-28 12:32PM EDT | 280.00 | 101.01 | 91.84 | 92.74 | 0.00 | - | 6 | 34 | 41.24% |
| SPY230616C00285000 | 2022-09-27 3:23PM EDT | 285.00 | 92.50 | 87.66 | 88.54 | 0.00 | - | 2 | 29 | 40.38% |
| SPY230616C00290000 | 2022-09-29 2:31PM EDT | 290.00 | 86.10 | 83.54 | 84.40 | 0.00 | - | 1 | 134 | 39.53% |
| SPY230616C00295000 | 2022-09-30 4:14PM EDT | 295.00 | 80.00 | 79.70 | 80.32 | -4.00 | -4.76% | 12 | 92 | 38.72% |
| SPY230616C00300000 | 2022-09-30 4:12PM EDT | 300.00 | 76.10 | 75.49 | 76.30 | -3.39 | -4.26% | 37 | 988 | 37.92% |
| SPY230616C00305000 | 2022-09-30 2:21PM EDT | 305.00 | 74.29 | 71.57 | 72.35 | -58.07 | -43.87% | 9 | 45 | 37.15% |
| SPY230616C00310000 | 2022-09-30 11:37AM EDT | 310.00 | 72.80 | 67.72 | 68.48 | -1.68 | -2.26% | 6 | 453 | 36.41% |
| SPY230616C00315000 | 2022-09-27 9:58AM EDT | 315.00 | 72.50 | 63.95 | 64.68 | 0.00 | - | 2 | 241 | 35.68% |
| SPY230616C00320000 | 2022-09-30 9:32AM EDT | 320.00 | 63.41 | 60.25 | 60.96 | -17.59 | -21.72% | 1 | 242 | 34.97% |
| SPY230616C00325000 | 2022-09-30 10:50AM EDT | 325.00 | 60.91 | 56.64 | 57.33 | +1.77 | +2.99% | 10 | 180 | 34.29% |
| SPY230616C00330000 | 2022-09-30 2:48PM EDT | 330.00 | 54.16 | 53.12 | 53.78 | -2.58 | -4.55% | 1 | 251 | 33.62% |
| SPY230616C00332000 | 2022-09-23 11:56AM EDT | 332.00 | 58.34 | 51.74 | 52.39 | 0.00 | - | 2 | 1 | 33.36% |
| SPY230616C00334000 | 2022-09-29 2:16PM EDT | 334.00 | 52.44 | 50.37 | 51.01 | 0.00 | - | 2 | 3 | 33.09% |
| SPY230616C00335000 | 2022-09-27 3:46PM EDT | 335.00 | 54.00 | 49.69 | 50.33 | 0.00 | - | 1 | 31 | 32.97% |
| SPY230616C00336000 | 2022-09-28 9:57AM EDT | 336.00 | 54.31 | 49.02 | 49.65 | 0.00 | - | 20 | 698 | 32.84% |
| SPY230616C00337000 | 2022-09-23 11:58AM EDT | 337.00 | 54.69 | 48.34 | 48.97 | 0.00 | - | 2 | 1 | 32.71% |
| SPY230616C00340000 | 2022-09-29 2:29PM EDT | 340.00 | 48.90 | 46.35 | 46.97 | 0.00 | - | 2 | 862 | 32.33% |
| SPY230616C00343000 | 2022-09-27 2:50PM EDT | 343.00 | 49.45 | 44.40 | 45.00 | 0.00 | - | 2 | 3 | 31.95% |
| SPY230616C00344000 | 2022-09-27 10:22AM EDT | 344.00 | 51.23 | 43.75 | 44.35 | 0.00 | - | 336 | 339 | 31.82% |
| SPY230616C00345000 | 2022-09-23 2:45PM EDT | 345.00 | 47.94 | 43.11 | 43.71 | 0.00 | - | 20 | 39 | 31.70% |
| SPY230616C00346000 | 2022-09-23 11:37AM EDT | 346.00 | 49.09 | 42.48 | 43.06 | 0.00 | - | 373 | 328 | 31.57% |
| SPY230616C00347000 | 2022-09-23 11:54AM EDT | 347.00 | 47.97 | 41.85 | 42.43 | 0.00 | - | 22 | 11 | 31.45% |
| SPY230616C00348000 | 2022-09-23 11:36AM EDT | 348.00 | 47.83 | 41.22 | 41.80 | 0.00 | - | 5 | 2 | 31.33% |
| SPY230616C00349000 | 2022-09-23 11:57AM EDT | 349.00 | 46.58 | 40.59 | 41.17 | 0.00 | - | 8 | 3 | 31.21% |
| SPY230616C00350000 | 2022-09-30 3:35PM EDT | 350.00 | 40.65 | 39.97 | 40.54 | -6.85 | -14.42% | 4 | 1,084 | 31.08% |
| SPY230616C00351000 | 2022-09-30 1:55PM EDT | 351.00 | 41.27 | 39.36 | 39.92 | -1.38 | -3.24% | 1 | 269 | 30.96% |
| SPY230616C00353000 | 2022-09-30 1:02PM EDT | 353.00 | 40.55 | 38.14 | 38.69 | -5.19 | -11.35% | 1 | 8 | 30.72% |
| SPY230616C00355000 | 2022-09-30 11:01AM EDT | 355.00 | 40.58 | 36.94 | 37.48 | +0.38 | +0.95% | 11 | 677 | 30.47% |
| SPY230616C00357000 | 2022-09-23 11:37AM EDT | 357.00 | 42.08 | 35.75 | 36.29 | 0.00 | - | 2 | 1 | 30.24% |
| SPY230616C00360000 | 2022-09-30 3:52PM EDT | 360.00 | 34.23 | 34.01 | 34.53 | -2.77 | -7.49% | 28 | 1,653 | 29.88% |
| SPY230616C00361000 | 2022-09-29 3:18PM EDT | 361.00 | 36.49 | 33.44 | 33.96 | 0.00 | - | 29 | 504 | 29.77% |
| SPY230616C00362000 | 2022-09-28 2:39PM EDT | 362.00 | 39.99 | 32.87 | 33.38 | 0.00 | - | 1 | 475 | 29.64% |
| SPY230616C00363000 | 2022-09-30 12:46PM EDT | 363.00 | 35.10 | 32.30 | 32.82 | -0.36 | -1.02% | 1 | 537 | 29.53% |
| SPY230616C00364000 | 2022-09-28 12:37PM EDT | 364.00 | 38.60 | 31.74 | 32.25 | 0.00 | - | 3 | 6 | 29.41% |
| SPY230616C00365000 | 2022-09-30 4:09PM EDT | 365.00 | 31.35 | 31.19 | 31.69 | -2.50 | -7.39% | 110 | 1,091 | 29.29% |
| SPY230616C00367000 | 2022-09-30 3:15PM EDT | 367.00 | 30.75 | 30.10 | 30.59 | -1.67 | -5.15% | 1 | 10 | 29.06% |
| SPY230616C00368000 | 2022-09-30 4:12PM EDT | 368.00 | 29.69 | 29.55 | 30.04 | -2.55 | -7.91% | 1 | 10 | 28.94% |
| SPY230616C00369000 | 2022-09-30 2:48PM EDT | 369.00 | 30.01 | 29.02 | 29.50 | -5.35 | -15.13% | 2 | 5 | 28.82% |
| SPY230616C00370000 | 2022-09-30 3:41PM EDT | 370.00 | 29.26 | 28.49 | 28.97 | -2.43 | -7.67% | 158 | 3,362 | 28.71% |
| SPY230616C00371000 | 2022-09-30 2:53PM EDT | 371.00 | 29.00 | 27.96 | 28.44 | -7.00 | -19.44% | 129 | 1,434 | 28.60% |
| SPY230616C00372000 | 2022-09-30 11:15AM EDT | 372.00 | 31.57 | 27.44 | 27.91 | +1.27 | +4.19% | 1 | 1,430 | 28.48% |
| SPY230616C00373000 | 2022-09-30 1:55PM EDT | 373.00 | 28.61 | 26.92 | 27.39 | -1.59 | -5.26% | 2 | 1,425 | 28.37% |
| SPY230616C00374000 | 2022-09-29 10:01AM EDT | 374.00 | 29.19 | 26.41 | 26.87 | 0.00 | - | 1 | 1,663 | 28.25% |
| SPY230616C00375000 | 2022-09-30 3:52PM EDT | 375.00 | 26.00 | 25.90 | 26.36 | -2.06 | -7.34% | 20 | 570 | 28.14% |
| SPY230616C00376000 | 2022-09-30 3:47PM EDT | 376.00 | 26.20 | 25.40 | 25.86 | -2.85 | -9.81% | 7 | 132 | 28.03% |
| SPY230616C00377000 | 2022-09-30 2:46PM EDT | 377.00 | 26.07 | 24.90 | 25.36 | -3.66 | -12.31% | 2 | 5 | 27.92% |
| SPY230616C00378000 | 2022-09-30 2:46PM EDT | 378.00 | 25.57 | 24.41 | 24.86 | -2.58 | -9.17% | 2 | 363 | 27.80% |
| SPY230616C00379000 | 2022-09-30 2:46PM EDT | 379.00 | 25.08 | 23.92 | 24.37 | -2.70 | -9.72% | 6 | 5 | 27.69% |
| SPY230616C00380000 | 2022-09-30 3:52PM EDT | 380.00 | 23.34 | 23.44 | 23.88 | -2.92 | -11.12% | 19 | 766 | 27.58% |
| SPY230616C00382000 | 2022-09-29 1:47PM EDT | 382.00 | 24.70 | 22.49 | 22.93 | -0.25 | -1.00% | 1 | 1,841 | 27.36% |
| SPY230616C00383000 | 2022-09-30 2:46PM EDT | 383.00 | 23.12 | 22.03 | 22.45 | -2.33 | -9.16% | 2 | 1,444 | 27.24% |
| SPY230616C00384000 | 2022-09-29 1:58PM EDT | 384.00 | 24.82 | 21.57 | 21.99 | +1.24 | +5.26% | 2 | 1,489 | 27.14% |
| SPY230616C00385000 | 2022-09-30 3:39PM EDT | 385.00 | 21.78 | 21.11 | 21.53 | -2.02 | -8.49% | 11 | 3,545 | 27.03% |
| SPY230616C00386000 | 2022-09-30 3:40PM EDT | 386.00 | 20.96 | 20.66 | 21.08 | -2.18 | -9.42% | 20 | 1,117 | 26.92% |
| SPY230616C00387000 | 2022-09-30 4:01PM EDT | 387.00 | 20.25 | 20.21 | 20.63 | -2.60 | -11.38% | 29 | 431 | 26.81% |
| SPY230616C00388000 | 2022-09-30 3:40PM EDT | 388.00 | 20.44 | 19.77 | 20.18 | -1.82 | -8.18% | 15 | 47 | 26.70% |
| SPY230616C00389000 | 2022-09-30 3:41PM EDT | 389.00 | 20.06 | 19.34 | 19.74 | -1.88 | -8.57% | 15 | 379 | 26.59% |
| SPY230616C00390000 | 2022-09-30 3:52PM EDT | 390.00 | 19.00 | 18.91 | 19.31 | -2.18 | -10.29% | 68 | 2,970 | 26.48% |
| SPY230616C00391000 | 2022-09-30 2:46PM EDT | 391.00 | 19.53 | 18.49 | 18.88 | -1.16 | -5.61% | 6 | 89 | 26.37% |
| SPY230616C00392000 | 2022-09-30 2:42PM EDT | 392.00 | 19.23 | 18.07 | 18.46 | -0.78 | -3.90% | 26 | 1,180 | 26.27% |
| SPY230616C00393000 | 2022-09-30 2:35PM EDT | 393.00 | 19.09 | 17.66 | 18.04 | -4.07 | -17.57% | 24 | 561 | 26.16% |
| SPY230616C00394000 | 2022-09-30 2:46PM EDT | 394.00 | 18.26 | 17.25 | 17.63 | -1.48 | -7.50% | 2 | 522 | 26.06% |
| SPY230616C00395000 | 2022-09-30 3:23PM EDT | 395.00 | 17.40 | 16.85 | 17.23 | -4.86 | -21.83% | 18 | 5,546 | 25.96% |
| SPY230616C00396000 | 2022-09-30 1:14PM EDT | 396.00 | 18.19 | 16.45 | 16.83 | -0.69 | -3.65% | 2 | 651 | 25.85% |
| SPY230616C00397000 | 2022-09-30 3:24PM EDT | 397.00 | 16.32 | 16.06 | 16.44 | -1.71 | -9.48% | 9 | 49 | 25.75% |
| SPY230616C00398000 | 2022-09-29 1:08PM EDT | 398.00 | 18.00 | 15.68 | 16.05 | 0.00 | - | 18 | 1,049 | 25.65% |
| SPY230616C00399000 | 2022-09-30 1:36PM EDT | 399.00 | 16.73 | 15.30 | 15.67 | -4.29 | -20.41% | 5 | 18 | 25.55% |
| SPY230616C00400000 | 2022-09-30 3:56PM EDT | 400.00 | 14.86 | 14.93 | 15.29 | -2.55 | -14.65% | 32 | 11,762 | 25.44% |
| SPY230616C00401000 | 2022-09-29 1:54PM EDT | 401.00 | 16.38 | 14.56 | 14.92 | 0.00 | - | 6 | 195 | 25.34% |
| SPY230616C00402000 | 2022-09-30 1:20PM EDT | 402.00 | 15.85 | 14.20 | 14.55 | -3.32 | -17.32% | 1 | 1,078 | 25.24% |
| SPY230616C00403000 | 2022-09-28 12:56PM EDT | 403.00 | 18.75 | 13.84 | 14.20 | 0.00 | - | 23 | 1,110 | 25.15% |
| SPY230616C00404000 | 2022-09-28 1:00PM EDT | 404.00 | 18.34 | 13.49 | 13.84 | 0.00 | - | 8 | 65 | 25.04% |
| SPY230616C00405000 | 2022-09-30 3:54PM EDT | 405.00 | 13.30 | 13.15 | 13.50 | -1.75 | -11.63% | 13 | 3,091 | 24.95% |
| SPY230616C00406000 | 2022-09-29 1:07PM EDT | 406.00 | 14.85 | 12.81 | 13.15 | 0.00 | - | 8 | 135 | 24.85% |
| SPY230616C00407000 | 2022-09-30 11:07AM EDT | 407.00 | 14.95 | 12.48 | 12.82 | -0.90 | -5.68% | 5 | 1,456 | 24.76% |
| SPY230616C00408000 | 2022-09-30 3:02PM EDT | 408.00 | 13.04 | 12.15 | 12.49 | -1.17 | -8.23% | 12 | 67 | 24.66% |
| SPY230616C00409000 | 2022-09-29 9:51AM EDT | 409.00 | 14.50 | 11.83 | 12.17 | 0.00 | - | 2 | 680 | 24.57% |
| SPY230616C00410000 | 2022-09-30 3:13PM EDT | 410.00 | 12.05 | 11.52 | 11.85 | -1.04 | -7.94% | 32 | 10,712 | 24.48% |
| SPY230616C00411000 | 2022-09-29 2:41PM EDT | 411.00 | 12.80 | 11.21 | 11.54 | 0.00 | - | 1,215 | 1,656 | 24.39% |
| SPY230616C00412000 | 2022-09-30 11:34AM EDT | 412.00 | 13.31 | 10.90 | 11.23 | +0.81 | +6.48% | 1 | 1,938 | 24.29% |
| SPY230616C00413000 | 2022-09-29 3:32PM EDT | 413.00 | 12.43 | 10.61 | 10.93 | 0.00 | - | 13 | 55 | 24.20% |
| SPY230616C00414000 | 2022-09-29 3:24PM EDT | 414.00 | 11.85 | 10.32 | 10.64 | 0.00 | - | 123 | 402 | 24.12% |
| SPY230616C00415000 | 2022-09-30 3:55PM EDT | 415.00 | 10.00 | 10.03 | 10.35 | -1.55 | -13.42% | 4 | 7,453 | 24.03% |
| SPY230616C00416000 | 2022-09-28 12:18PM EDT | 416.00 | 13.72 | 9.75 | 10.07 | 0.00 | - | 26 | 519 | 23.94% |
| SPY230616C00417000 | 2022-09-30 1:40PM EDT | 417.00 | 10.51 | 9.48 | 9.79 | -0.96 | -8.37% | 32 | 58 | 23.85% |
| SPY230616C00418000 | 2022-09-29 10:35AM EDT | 418.00 | 11.25 | 9.21 | 9.52 | +0.46 | +4.26% | 2 | 167 | 23.77% |
| SPY230616C00419000 | 2022-09-26 3:59PM EDT | 419.00 | 11.76 | 8.95 | 9.26 | 0.00 | - | 6 | 84 | 23.69% |
| SPY230616C00420000 | 2022-09-30 3:17PM EDT | 420.00 | 8.70 | 8.69 | 9.00 | -1.60 | -15.53% | 40 | 4,659 | 23.61% |
| SPY230616C00421000 | 2022-09-26 3:55PM EDT | 421.00 | 11.62 | 8.44 | 8.75 | 0.00 | - | 3 | 143 | 23.53% |
| SPY230616C00422000 | 2022-09-29 1:53PM EDT | 422.00 | 9.54 | 8.20 | 8.50 | 0.00 | - | 12 | 246 | 23.45% |
| SPY230616C00423000 | 2022-09-29 2:45PM EDT | 423.00 | 9.24 | 7.96 | 8.26 | 0.00 | - | 1 | 224 | 23.37% |
| SPY230616C00424000 | 2022-09-26 3:55PM EDT | 424.00 | 10.48 | 7.73 | 8.02 | 0.00 | - | 11 | 90 | 23.29% |
| SPY230616C00425000 | 2022-09-30 3:50PM EDT | 425.00 | 7.55 | 7.50 | 7.79 | -1.30 | -14.69% | 23 | 9,934 | 23.22% |
| SPY230616C00426000 | 2022-09-30 3:56PM EDT | 426.00 | 7.25 | 7.28 | 7.57 | -1.14 | -13.59% | 1 | 57 | 23.15% |
| SPY230616C00427000 | 2022-09-29 9:53AM EDT | 427.00 | 8.91 | 7.06 | 7.35 | 0.00 | - | 2 | 18 | 23.07% |
| SPY230616C00428000 | 2022-09-30 4:09PM EDT | 428.00 | 6.94 | 6.85 | 7.14 | -19.42 | -73.67% | 1 | 9 | 23.01% |
| SPY230616C00429000 | 2022-09-26 3:59PM EDT | 429.00 | 9.06 | 6.64 | 6.93 | 0.00 | - | 12 | 84 | 22.93% |
| SPY230616C00430000 | 2022-09-30 3:53PM EDT | 430.00 | 6.50 | 6.44 | 6.73 | -1.27 | -16.34% | 99 | 7,648 | 22.87% |
| SPY230616C00435000 | 2022-09-30 3:50PM EDT | 435.00 | 5.60 | 5.51 | 5.79 | -0.74 | -11.67% | 52 | 3,323 | 22.55% |
| SPY230616C00440000 | 2022-09-30 4:12PM EDT | 440.00 | 4.74 | 4.70 | 4.97 | -0.79 | -14.29% | 32 | 7,287 | 22.26% |
| SPY230616C00445000 | 2022-09-30 1:26PM EDT | 445.00 | 4.63 | 4.00 | 4.26 | -0.34 | -6.84% | 16 | 4,543 | 22.01% |
| SPY230616C00450000 | 2022-09-30 4:11PM EDT | 450.00 | 3.55 | 3.39 | 3.64 | -0.67 | -15.88% | 73 | 3,579 | 21.78% |
| SPY230616C00455000 | 2022-09-30 2:48PM EDT | 455.00 | 3.16 | 2.87 | 3.11 | -0.53 | -14.36% | 4 | 3,152 | 21.58% |
| SPY230616C00460000 | 2022-09-30 3:38PM EDT | 460.00 | 2.50 | 2.42 | 2.64 | -0.40 | -13.79% | 18 | 5,381 | 21.37% |
| SPY230616C00465000 | 2022-09-30 1:42PM EDT | 465.00 | 2.52 | 2.04 | 2.19 | -0.73 | -22.46% | 11 | 2,217 | 21.09% |
| SPY230616C00470000 | 2022-09-30 12:16PM EDT | 470.00 | 2.05 | 1.71 | 1.93 | -0.05 | -2.38% | 6 | 8,756 | 21.11% |
| SPY230616C00475000 | 2022-09-30 4:12PM EDT | 475.00 | 1.52 | 1.45 | 1.58 | -0.23 | -13.14% | 16 | 4,256 | 20.83% |
| SPY230616C00480000 | 2022-09-30 3:57PM EDT | 480.00 | 1.23 | 1.22 | 1.33 | -0.37 | -23.13% | 15 | 3,387 | 20.69% |
| SPY230616C00485000 | 2022-09-30 3:33PM EDT | 485.00 | 1.13 | 1.02 | 1.13 | -0.19 | -14.39% | 1 | 2,464 | 20.60% |
| SPY230616C00490000 | 2022-09-30 3:58PM EDT | 490.00 | 0.90 | 0.86 | 0.96 | -0.29 | -24.37% | 153 | 2,262 | 20.53% |
| SPY230616C00495000 | 2022-09-30 4:12PM EDT | 495.00 | 0.81 | 0.72 | 0.81 | -0.23 | -22.12% | 27 | 975 | 20.45% |
| SPY230616C00500000 | 2022-09-30 3:59PM EDT | 500.00 | 0.63 | 0.61 | 0.69 | -0.19 | -23.17% | 373 | 7,630 | 20.40% |
| SPY230616C00505000 | 2022-09-30 3:52PM EDT | 505.00 | 0.57 | 0.50 | 0.59 | -0.10 | -14.93% | 18 | 1,560 | 20.38% |
| SPY230616C00510000 | 2022-09-29 3:18PM EDT | 510.00 | 0.58 | 0.42 | 0.50 | 0.00 | - | 1 | 1,665 | 20.34% |
| SPY230616C00515000 | 2022-09-29 3:18PM EDT | 515.00 | 0.51 | 0.35 | 0.43 | 0.00 | - | 10 | 1,495 | 20.34% |
| SPY230616C00520000 | 2022-09-30 3:45PM EDT | 520.00 | 0.38 | 0.29 | 0.37 | -0.06 | -13.64% | 11 | 2,484 | 20.35% |
| SPY230616C00525000 | 2022-09-30 3:46PM EDT | 525.00 | 0.30 | 0.28 | 0.35 | -0.05 | -14.29% | 2 | 3,402 | 20.63% |
| SPY230616C00530000 | 2022-09-30 3:50PM EDT | 530.00 | 0.25 | 0.20 | 0.27 | -0.06 | -19.35% | 8 | 4,426 | 20.34% |
| SPY230616C00535000 | 2022-09-28 10:03AM EDT | 535.00 | 0.30 | 0.14 | 0.27 | 0.00 | - | 1 | 5,031 | 20.75% |
| SPY230616C00540000 | 2022-09-29 2:18PM EDT | 540.00 | 0.20 | 0.11 | 0.24 | -0.02 | -9.09% | 2 | 6,691 | 20.85% |
| SPY230616C00545000 | 2022-09-28 3:15PM EDT | 545.00 | 0.21 | 0.08 | 0.22 | 0.00 | - | 1 | 7,964 | 21.01% |
| SPY230616C00550000 | 2022-09-30 3:49PM EDT | 550.00 | 0.14 | 0.12 | 0.16 | -0.02 | -12.50% | 22 | 10,842 | 20.61% |
| SPY230616C00555000 | 2022-09-30 3:07PM EDT | 555.00 | 0.13 | 0.08 | 0.14 | -0.01 | -7.14% | 100 | 5,073 | 20.66% |
| SPY230616C00560000 | 2022-09-28 11:23AM EDT | 560.00 | 0.13 | 0.03 | 0.16 | 0.00 | - | 2 | 2,107 | 21.34% |
| SPY230616C00565000 | 2022-09-30 4:12PM EDT | 565.00 | 0.09 | 0.08 | 0.15 | -0.04 | -30.77% | 5 | 1,807 | 21.53% |
| SPY230616C00570000 | 2022-09-27 2:26PM EDT | 570.00 | 0.11 | 0.01 | 0.14 | 0.00 | - | 1 | 4,449 | 21.73% |
| SPY230616C00575000 | 2022-09-30 3:25PM EDT | 575.00 | 0.09 | 0.05 | 0.13 | -0.03 | -25.00% | 2 | 4,253 | 21.90% |
| SPY230616C00580000 | 2022-09-30 1:05PM EDT | 580.00 | 0.06 | 0.00 | 0.12 | -0.05 | -45.45% | 12 | 1,207 | 22.07% |
| SPY230616C00585000 | 2022-09-30 2:57PM EDT | 585.00 | 0.05 | 0.03 | 0.09 | -0.04 | -44.44% | 50 | 1,296 | 21.73% |
| SPY230616C00590000 | 2022-09-29 9:54AM EDT | 590.00 | 0.07 | 0.01 | 0.09 | 0.00 | - | 1 | 235 | 22.07% |
| SPY230616C00595000 | 2022-09-29 10:41AM EDT | 595.00 | 0.06 | 0.00 | 0.10 | 0.00 | - | 6 | 422 | 22.61% |
| SPY230616C00600000 | 2022-09-30 2:55PM EDT | 600.00 | 0.04 | 0.03 | 0.07 | 0.00 | - | 865 | 4,879 | 22.17% |
| SPY230616C00605000 | 2022-09-23 2:41PM EDT | 605.00 | 0.05 | 0.00 | 0.09 | 0.00 | - | 1 | 74 | 23.05% |
| SPY230616C00610000 | 2022-09-30 11:12AM EDT | 610.00 | 0.05 | 0.02 | 0.09 | +0.03 | +150.00% | 20 | 338 | 23.34% |
| SPY230616C00615000 | 2022-09-29 2:26PM EDT | 615.00 | 0.08 | 0.00 | 0.09 | 0.00 | - | 1 | 181 | 23.63% |
| SPY230616C00620000 | 2022-09-15 11:58AM EDT | 620.00 | 0.08 | 0.00 | 0.09 | 0.00 | - | 1 | 159 | 23.98% |
| SPY230616C00625000 | 2022-09-22 9:33AM EDT | 625.00 | 0.02 | 0.00 | 0.08 | 0.00 | - | 1 | 92 | 23.98% |
| SPY230616C00630000 | 2022-09-22 12:04PM EDT | 630.00 | 0.05 | 0.00 | 0.08 | 0.00 | - | 4 | 341 | 24.27% |
| SPY230616C00635000 | 2022-07-28 1:16PM EDT | 635.00 | 0.14 | 0.00 | 0.14 | 0.00 | - | 20 | 73 | 26.03% |
| SPY230616C00640000 | 2022-08-26 12:19PM EDT | 640.00 | 0.07 | 0.00 | 0.06 | 0.00 | - | 5 | 1,692 | 24.22% |
| SPY230616C00645000 | 2022-09-23 3:54PM EDT | 645.00 | 0.01 | 0.00 | 0.08 | 0.00 | - | 40 | 224 | 25.15% |
| SPY230616C00650000 | 2022-09-28 11:35AM EDT | 650.00 | 0.01 | 0.01 | 0.08 | 0.00 | - | 10 | 2,342 | 25.44% |
| SPY230616C00655000 | 2022-09-26 3:00PM EDT | 655.00 | 0.09 | 0.01 | 0.08 | 0.00 | - | 1 | 1,485 | 25.73% |
| SPY230616C00660000 | 2022-09-28 9:30AM EDT | 660.00 | 0.01 | 0.00 | 0.08 | 0.00 | - | 1 | 242 | 26.03% |
| SPY230616C00665000 | 2022-09-14 11:12AM EDT | 665.00 | 0.06 | 0.00 | 0.08 | 0.00 | - | 1 | 45 | 26.27% |
| SPY230616C00670000 | 2022-07-28 1:42PM EDT | 670.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 18 | 35 | 27.15% |
| SPY230616C00675000 | 2022-09-30 3:53PM EDT | 675.00 | 0.02 | 0.01 | 0.04 | -0.04 | -66.67% | 415 | 8,402 | 25.20% |
| SPY230616C00680000 | 2022-07-28 1:54PM EDT | 680.00 | 0.09 | 0.00 | 0.10 | 0.00 | - | 18 | 64 | 27.69% |
| SPY230616C00685000 | 2022-08-25 10:58AM EDT | 685.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 1 | 24 | 25.68% |
| SPY230616C00690000 | 2022-07-29 3:03PM EDT | 690.00 | 0.09 | 0.00 | 0.09 | 0.00 | - | 2 | 19 | 27.98% |
| SPY230616C00695000 | 2022-07-25 2:16PM EDT | 695.00 | 0.08 | 0.00 | 0.07 | 0.00 | - | 5 | 53 | 27.54% |
| SPY230616C00700000 | 2022-09-27 10:42AM EDT | 700.00 | 0.02 | 0.00 | 0.08 | 0.00 | - | 1 | 538 | 28.17% |
| SPY230616C00705000 | 2022-09-29 1:52PM EDT | 705.00 | 0.02 | 0.01 | 0.08 | 0.00 | - | 43 | 772 | 28.42% |
| SPY230616C00710000 | 2022-08-31 9:30AM EDT | 710.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 150 | 12.50% |
| SPY230616C00720000 | 2022-09-30 3:56PM EDT | 720.00 | 0.01 | 0.01 | 0.04 | -0.03 | -75.00% | 3 | 810 | 27.44% |
PutsforJune 16, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY230616P00150000 | 2022-09-30 1:48PM EDT | 150.00 | 1.07 | 1.10 | 1.17 | -0.13 | -10.83% | 99 | 4,828 | 54.13% |
| SPY230616P00160000 | 2022-09-30 10:44AM EDT | 160.00 | 1.24 | 1.32 | 1.41 | -0.20 | -13.89% | 1 | 3,453 | 52.11% |
| SPY230616P00170000 | 2022-09-30 2:58PM EDT | 170.00 | 1.60 | 1.58 | 1.67 | -0.03 | -1.84% | 3 | 2,996 | 50.16% |
| SPY230616P00180000 | 2022-09-30 9:33AM EDT | 180.00 | 1.83 | 1.86 | 1.96 | -0.14 | -7.11% | 1 | 2,808 | 48.45% |
| SPY230616P00185000 | 2022-09-30 11:53AM EDT | 185.00 | 1.90 | 2.03 | 2.11 | -0.21 | -9.95% | 50 | 1,147 | 47.46% |
| SPY230616P00190000 | 2022-09-30 4:08PM EDT | 190.00 | 2.22 | 2.19 | 2.30 | -0.08 | -3.48% | 1 | 3,493 | 46.61% |
| SPY230616P00195000 | 2022-09-15 9:36AM EDT | 195.00 | 1.55 | 2.36 | 2.48 | 0.00 | - | 5 | 936 | 45.68% |
| SPY230616P00200000 | 2022-09-30 2:41PM EDT | 200.00 | 2.58 | 2.56 | 2.67 | 0.00 | - | 11 | 2,593 | 44.76% |
| SPY230616P00205000 | 2022-09-30 9:51AM EDT | 205.00 | 2.70 | 2.76 | 2.88 | -0.23 | -7.85% | 1 | 1,974 | 43.88% |
| SPY230616P00210000 | 2022-09-30 3:32PM EDT | 210.00 | 2.98 | 2.97 | 3.09 | -0.07 | -2.30% | 50 | 1,903 | 42.97% |
| SPY230616P00215000 | 2022-09-26 9:59AM EDT | 215.00 | 2.67 | 3.20 | 3.34 | 0.00 | - | 9 | 921 | 42.15% |
| SPY230616P00220000 | 2022-09-30 3:55PM EDT | 220.00 | 3.60 | 3.44 | 3.57 | +0.10 | +2.86% | 81 | 7,596 | 41.24% |
| SPY230616P00225000 | 2022-09-29 11:39AM EDT | 225.00 | 3.75 | 3.69 | 3.85 | 0.00 | - | 3 | 2,597 | 40.44% |
| SPY230616P00230000 | 2022-09-29 3:39PM EDT | 230.00 | 3.95 | 3.96 | 4.14 | 0.00 | - | 2 | 940 | 39.62% |
| SPY230616P00235000 | 2022-09-30 9:30AM EDT | 235.00 | 4.35 | 4.26 | 4.45 | +0.25 | +6.10% | 1 | 1,237 | 38.81% |
| SPY230616P00240000 | 2022-09-30 11:56AM EDT | 240.00 | 4.64 | 4.59 | 4.78 | -0.16 | -3.33% | 3 | 3,818 | 38.01% |
| SPY230616P00245000 | 2022-09-30 11:17AM EDT | 245.00 | 5.05 | 4.94 | 5.14 | +0.05 | +1.00% | 2 | 884 | 37.24% |
| SPY230616P00250000 | 2022-09-30 3:56PM EDT | 250.00 | 5.60 | 5.33 | 5.52 | +0.28 | +5.26% | 188 | 2,426 | 36.46% |
| SPY230616P00255000 | 2022-09-26 3:03PM EDT | 255.00 | 5.20 | 5.74 | 5.94 | 0.00 | - | 19 | 971 | 35.72% |
| SPY230616P00260000 | 2022-09-30 2:46PM EDT | 260.00 | 6.30 | 6.20 | 6.40 | -0.13 | -2.02% | 10 | 1,500 | 35.00% |
| SPY230616P00265000 | 2022-09-30 3:59PM EDT | 265.00 | 7.00 | 6.69 | 6.89 | +0.72 | +11.46% | 1 | 1,462 | 34.28% |
| SPY230616P00270000 | 2022-09-30 4:03PM EDT | 270.00 | 7.45 | 7.22 | 7.43 | -0.14 | -1.84% | 61 | 2,087 | 33.60% |
| SPY230616P00275000 | 2022-09-30 3:01PM EDT | 275.00 | 7.77 | 7.80 | 8.02 | -0.12 | -1.52% | 11 | 1,510 | 32.93% |
| SPY230616P00280000 | 2022-09-30 3:51PM EDT | 280.00 | 8.65 | 8.43 | 8.81 | +0.40 | +4.85% | 998 | 3,024 | 32.50% |
| SPY230616P00285000 | 2022-09-30 9:45AM EDT | 285.00 | 8.88 | 9.11 | 9.34 | -0.23 | -2.52% | 1 | 4,607 | 31.63% |
| SPY230616P00290000 | 2022-09-30 3:57PM EDT | 290.00 | 10.27 | 9.85 | 10.09 | +0.33 | +3.32% | 85 | 3,304 | 31.01% |
| SPY230616P00295000 | 2022-09-29 10:49AM EDT | 295.00 | 10.82 | 10.66 | 10.91 | 0.00 | - | 8 | 2,459 | 30.41% |
| SPY230616P00300000 | 2022-09-30 4:12PM EDT | 300.00 | 11.76 | 11.53 | 11.79 | +0.62 | +5.57% | 58 | 8,354 | 29.81% |
| SPY230616P00305000 | 2022-09-29 10:59AM EDT | 305.00 | 12.42 | 12.47 | 12.74 | 0.00 | - | 102 | 2,045 | 29.22% |
| SPY230616P00310000 | 2022-09-30 3:59PM EDT | 310.00 | 14.15 | 13.49 | 13.77 | +0.62 | +4.58% | 93 | 5,748 | 28.65% |
| SPY230616P00315000 | 2022-09-30 2:53PM EDT | 315.00 | 14.74 | 14.59 | 14.89 | -0.08 | -0.54% | 8 | 5,736 | 28.09% |
| SPY230616P00320000 | 2022-09-30 3:59PM EDT | 320.00 | 16.49 | 15.77 | 16.08 | +1.06 | +6.87% | 27 | 4,303 | 27.53% |
| SPY230616P00325000 | 2022-09-30 3:30PM EDT | 325.00 | 16.84 | 17.04 | 17.37 | +0.11 | +0.66% | 38 | 14,275 | 26.98% |
| SPY230616P00330000 | 2022-09-30 3:57PM EDT | 330.00 | 19.10 | 18.40 | 18.75 | +1.35 | +7.61% | 55 | 9,339 | 26.43% |
| SPY230616P00331000 | 2022-09-29 1:09PM EDT | 331.00 | 18.90 | 18.69 | 19.04 | 0.00 | - | 18 | 140 | 26.32% |
| SPY230616P00332000 | 2022-09-27 1:42PM EDT | 332.00 | 19.24 | 18.98 | 19.33 | 0.00 | - | 16 | 152 | 26.21% |
| SPY230616P00333000 | 2022-09-29 12:24PM EDT | 333.00 | 19.11 | 19.27 | 19.62 | 0.00 | - | 24 | 44 | 26.10% |
| SPY230616P00334000 | 2022-09-29 1:08PM EDT | 334.00 | 19.72 | 19.56 | 19.92 | 0.00 | - | 28 | 47 | 25.99% |
| SPY230616P00335000 | 2022-09-30 3:54PM EDT | 335.00 | 20.30 | 19.86 | 20.23 | +0.50 | +2.53% | 8 | 6,678 | 25.89% |
| SPY230616P00336000 | 2022-09-29 3:12PM EDT | 336.00 | 18.50 | 20.17 | 20.54 | -1.84 | -9.05% | 2 | 40 | 25.78% |
| SPY230616P00337000 | 2022-09-29 2:35PM EDT | 337.00 | 20.94 | 20.47 | 20.85 | 0.00 | - | 1 | 158 | 25.67% |
| SPY230616P00338000 | 2022-09-30 12:16PM EDT | 338.00 | 19.77 | 20.79 | 21.16 | -0.80 | -3.89% | 23 | 275 | 25.55% |
| SPY230616P00339000 | 2022-09-30 1:14PM EDT | 339.00 | 20.16 | 21.10 | 21.48 | -1.60 | -7.35% | 14 | 88 | 25.44% |
| SPY230616P00340000 | 2022-09-30 4:03PM EDT | 340.00 | 22.08 | 21.42 | 21.81 | +0.88 | +4.15% | 40 | 26,519 | 25.34% |
| SPY230616P00341000 | 2022-09-27 1:03PM EDT | 341.00 | 21.64 | 21.75 | 22.13 | 0.00 | - | 2 | 183 | 25.22% |
| SPY230616P00342000 | 2022-09-29 12:23PM EDT | 342.00 | 21.83 | 22.07 | 22.47 | 0.00 | - | 19 | 156 | 25.12% |
| SPY230616P00343000 | 2022-09-28 12:14PM EDT | 343.00 | 20.03 | 22.41 | 22.80 | 0.00 | - | 27 | 142 | 25.00% |
| SPY230616P00344000 | 2022-09-29 2:44PM EDT | 344.00 | 23.05 | 22.74 | 23.14 | 0.00 | - | 8 | 180 | 24.89% |
| SPY230616P00345000 | 2022-09-30 3:59PM EDT | 345.00 | 24.05 | 23.09 | 23.49 | +0.90 | +3.89% | 12 | 2,797 | 24.79% |
| SPY230616P00346000 | 2022-09-29 12:23PM EDT | 346.00 | 23.14 | 23.43 | 23.84 | 0.00 | - | 12 | 338 | 24.68% |
| SPY230616P00347000 | 2022-09-29 10:09AM EDT | 347.00 | 23.64 | 23.78 | 24.19 | 0.00 | - | 1 | 354 | 24.56% |
| SPY230616P00348000 | 2022-09-26 10:43AM EDT | 348.00 | 21.11 | 24.14 | 24.55 | 0.00 | - | 1 | 143 | 24.45% |
| SPY230616P00349000 | 2022-09-29 2:42PM EDT | 349.00 | 24.69 | 24.49 | 24.92 | 0.00 | - | 14 | 650 | 24.35% |
| SPY230616P00350000 | 2022-09-30 3:53PM EDT | 350.00 | 26.00 | 24.86 | 25.28 | +2.00 | +8.33% | 64 | 7,738 | 24.23% |
| SPY230616P00351000 | 2022-09-30 2:43PM EDT | 351.00 | 25.32 | 25.23 | 25.65 | +0.53 | +2.14% | 101 | 405 | 24.12% |
| SPY230616P00352000 | 2022-09-30 10:55AM EDT | 352.00 | 24.00 | 25.60 | 26.03 | +1.29 | +5.68% | 10 | 40 | 24.01% |
| SPY230616P00353000 | 2022-09-30 11:47AM EDT | 353.00 | 24.44 | 25.97 | 26.41 | -1.49 | -5.75% | 4 | 50 | 23.89% |
| SPY230616P00354000 | 2022-09-30 3:55PM EDT | 354.00 | 27.19 | 26.36 | 26.80 | +0.79 | +2.99% | 10 | 31 | 23.78% |
| SPY230616P00355000 | 2022-09-30 4:06PM EDT | 355.00 | 27.61 | 26.74 | 27.19 | +0.38 | +1.40% | 3 | 6,508 | 23.67% |
| SPY230616P00356000 | 2022-09-30 1:55PM EDT | 356.00 | 26.43 | 27.13 | 27.59 | +0.55 | +2.13% | 2 | 52 | 23.56% |
| SPY230616P00357000 | 2022-09-30 11:15AM EDT | 357.00 | 25.19 | 27.53 | 27.99 | -2.09 | -7.66% | 3 | 299 | 23.45% |
| SPY230616P00358000 | 2022-09-30 1:53PM EDT | 358.00 | 27.19 | 27.93 | 28.39 | -1.37 | -4.80% | 125 | 283 | 23.33% |
| SPY230616P00359000 | 2022-09-27 2:00PM EDT | 359.00 | 28.39 | 28.33 | 28.80 | 0.00 | - | 1 | 38 | 23.22% |
| SPY230616P00360000 | 2022-09-30 3:57PM EDT | 360.00 | 29.65 | 28.74 | 29.22 | +1.85 | +6.65% | 24 | 8,166 | 23.11% |
| SPY230616P00361000 | 2022-09-30 3:24PM EDT | 361.00 | 29.70 | 29.16 | 29.64 | +0.66 | +2.27% | 2 | 102 | 22.99% |
| SPY230616P00362000 | 2022-09-30 4:11PM EDT | 362.00 | 29.95 | 29.58 | 30.06 | +0.97 | +3.35% | 45 | 325 | 22.87% |
| SPY230616P00363000 | 2022-09-30 3:11PM EDT | 363.00 | 29.83 | 30.01 | 30.49 | +0.77 | +2.65% | 50 | 442 | 22.76% |
| SPY230616P00364000 | 2022-09-30 1:56PM EDT | 364.00 | 29.72 | 30.44 | 30.93 | -0.89 | -2.91% | 2 | 696 | 22.65% |
| SPY230616P00365000 | 2022-09-30 1:44PM EDT | 365.00 | 30.21 | 30.87 | 31.37 | +0.56 | +1.89% | 32 | 4,995 | 22.53% |
| SPY230616P00366000 | 2022-09-30 2:35PM EDT | 366.00 | 30.80 | 31.31 | 31.81 | -0.81 | -2.56% | 18 | 142 | 22.41% |
| SPY230616P00367000 | 2022-09-30 1:14PM EDT | 367.00 | 30.45 | 31.76 | 32.26 | -1.55 | -4.84% | 2 | 175 | 22.29% |
| SPY230616P00368000 | 2022-09-30 3:46PM EDT | 368.00 | 33.72 | 32.21 | 32.72 | +1.13 | +3.47% | 13 | 79 | 22.18% |
| SPY230616P00369000 | 2022-09-28 3:24PM EDT | 369.00 | 28.46 | 32.66 | 33.18 | 0.00 | - | 14 | 154 | 22.06% |
| SPY230616P00370000 | 2022-09-30 4:12PM EDT | 370.00 | 33.58 | 33.13 | 33.65 | +1.07 | +3.29% | 28 | 8,497 | 21.94% |
| SPY230616P00371000 | 2022-09-30 2:22PM EDT | 371.00 | 33.07 | 33.59 | 34.12 | -0.79 | -2.33% | 12 | 123 | 21.82% |
| SPY230616P00372000 | 2022-09-30 2:40PM EDT | 372.00 | 33.76 | 34.07 | 34.60 | -0.54 | -1.57% | 35 | 56 | 21.70% |
| SPY230616P00373000 | 2022-09-30 2:25PM EDT | 373.00 | 34.04 | 34.54 | 35.08 | +0.43 | +1.28% | 52 | 131 | 21.58% |
| SPY230616P00374000 | 2022-09-30 2:03PM EDT | 374.00 | 34.62 | 35.03 | 35.57 | +0.07 | +0.20% | 64 | 128 | 21.46% |
| SPY230616P00375000 | 2022-09-30 2:24PM EDT | 375.00 | 34.92 | 35.52 | 36.07 | -0.25 | -0.71% | 63 | 3,121 | 21.34% |
| SPY230616P00376000 | 2022-09-30 2:24PM EDT | 376.00 | 35.40 | 36.01 | 36.57 | -0.13 | -0.37% | 51 | 144 | 21.22% |
| SPY230616P00377000 | 2022-09-30 1:35PM EDT | 377.00 | 35.29 | 36.51 | 37.07 | -0.64 | -1.78% | 36 | 86 | 21.10% |
| SPY230616P00378000 | 2022-09-30 1:26PM EDT | 378.00 | 35.66 | 37.02 | 37.59 | -1.52 | -4.09% | 35 | 147 | 20.98% |
| SPY230616P00379000 | 2022-09-29 1:27PM EDT | 379.00 | 36.90 | 37.53 | 38.10 | 0.00 | - | 21 | 175 | 20.85% |
| SPY230616P00380000 | 2022-09-30 2:43PM EDT | 380.00 | 38.46 | 38.05 | 38.63 | +0.26 | +0.68% | 31 | 8,342 | 20.73% |
| SPY230616P00381000 | 2022-09-30 9:50AM EDT | 381.00 | 37.92 | 38.57 | 39.16 | +3.01 | +8.62% | 1 | 92 | 20.61% |
| SPY230616P00382000 | 2022-09-27 9:57AM EDT | 382.00 | 35.30 | 39.10 | 39.69 | 0.00 | - | 3 | 107 | 20.48% |
| SPY230616P00383000 | 2022-09-29 11:08AM EDT | 383.00 | 38.06 | 39.64 | 40.24 | 0.00 | - | 3 | 539 | 20.36% |
| SPY230616P00384000 | 2022-09-23 12:28PM EDT | 384.00 | 37.53 | 40.18 | 40.78 | 0.00 | - | 39 | 105 | 20.22% |
| SPY230616P00385000 | 2022-09-30 12:38PM EDT | 385.00 | 38.55 | 40.73 | 41.34 | -0.95 | -2.41% | 1 | 3,864 | 20.10% |
| SPY230616P00386000 | 2022-09-26 3:41PM EDT | 386.00 | 38.66 | 41.28 | 41.90 | 0.00 | - | 40 | 2,913 | 19.97% |
| SPY230616P00387000 | 2022-09-26 3:40PM EDT | 387.00 | 39.25 | 41.84 | 42.47 | 0.00 | - | 200 | 107 | 19.85% |
| SPY230616P00388000 | 2022-09-27 2:41PM EDT | 388.00 | 40.78 | 42.41 | 43.04 | 0.00 | - | 5 | 254 | 19.72% |
| SPY230616P00389000 | 2022-09-26 3:39PM EDT | 389.00 | 40.46 | 42.98 | 43.62 | 0.00 | - | 7 | 16 | 19.59% |
| SPY230616P00390000 | 2022-09-29 2:33PM EDT | 390.00 | 43.97 | 43.56 | 44.21 | +0.53 | +1.22% | 1 | 12,269 | 19.46% |
| SPY230616P00391000 | 2022-09-22 1:54PM EDT | 391.00 | 35.30 | 44.15 | 44.80 | 0.00 | - | 1 | 71 | 19.32% |
| SPY230616P00392000 | 2022-09-28 11:56AM EDT | 392.00 | 40.09 | 44.74 | 45.40 | 0.00 | - | 1 | 323 | 19.19% |
| SPY230616P00393000 | 2022-09-21 3:50PM EDT | 393.00 | 35.16 | 45.34 | 46.01 | 0.00 | - | 1 | 60 | 19.06% |
| SPY230616P00394000 | 2022-09-30 9:56AM EDT | 394.00 | 43.70 | 45.95 | 46.62 | +2.31 | +5.58% | 9 | 253 | 18.93% |
| SPY230616P00395000 | 2022-09-30 4:06PM EDT | 395.00 | 47.13 | 46.56 | 47.24 | +0.13 | +0.28% | 7 | 3,381 | 18.79% |
| SPY230616P00396000 | 2022-09-29 3:52PM EDT | 396.00 | 45.39 | 47.18 | 47.87 | 0.00 | - | 1 | 263 | 18.66% |
| SPY230616P00397000 | 2022-09-27 2:46PM EDT | 397.00 | 45.02 | 47.81 | 48.50 | -1.12 | -2.43% | 1 | 96 | 18.52% |
| SPY230616P00398000 | 2022-09-19 3:32PM EDT | 398.00 | 32.87 | 48.44 | 49.14 | 0.00 | - | 2 | 56 | 18.38% |
| SPY230616P00399000 | 2022-09-28 3:03PM EDT | 399.00 | 42.74 | 49.08 | 49.79 | 0.00 | - | 1 | 91 | 18.24% |
| SPY230616P00400000 | 2022-09-30 4:12PM EDT | 400.00 | 50.36 | 49.73 | 50.44 | +2.66 | +5.58% | 89 | 8,920 | 18.10% |
| SPY230616P00401000 | 2022-09-26 3:53PM EDT | 401.00 | 46.34 | 50.38 | 51.10 | 0.00 | - | 7 | 41 | 17.96% |
| SPY230616P00402000 | 2022-09-21 12:47PM EDT | 402.00 | 35.67 | 51.04 | 51.77 | 0.00 | - | 7 | 37 | 17.81% |
| SPY230616P00403000 | 2022-09-26 3:53PM EDT | 403.00 | 47.57 | 51.71 | 52.45 | 0.00 | - | 157 | 205 | 17.68% |
| SPY230616P00404000 | 2022-09-16 10:43AM EDT | 404.00 | 37.87 | 52.38 | 53.13 | 0.00 | - | 2 | 73 | 17.53% |
| SPY230616P00405000 | 2022-09-30 2:08PM EDT | 405.00 | 52.00 | 53.07 | 53.82 | +2.60 | +5.26% | 2 | 5,294 | 17.38% |
| SPY230616P00406000 | 2022-09-26 3:19PM EDT | 406.00 | 49.88 | 53.76 | 54.51 | 0.00 | - | 58 | 134 | 17.22% |
| SPY230616P00407000 | 2022-09-21 3:31PM EDT | 407.00 | 41.20 | 54.45 | 55.22 | 0.00 | - | 10 | 99 | 17.08% |
| SPY230616P00408000 | 2022-09-21 4:00PM EDT | 408.00 | 44.00 | 55.15 | 55.93 | 0.00 | - | 1 | 65 | 16.93% |
| SPY230616P00409000 | 2022-09-30 9:53AM EDT | 409.00 | 54.08 | 55.86 | 56.65 | +4.04 | +8.07% | 10 | 732 | 16.77% |
| SPY230616P00410000 | 2022-09-30 3:31PM EDT | 410.00 | 55.95 | 56.58 | 57.37 | -0.59 | -1.04% | 25 | 9,106 | 16.61% |
| SPY230616P00411000 | 2022-09-15 3:56PM EDT | 411.00 | 39.23 | 57.31 | 58.10 | 0.00 | - | 1 | 274 | 16.44% |
| SPY230616P00412000 | 2022-09-27 10:20AM EDT | 412.00 | 53.19 | 58.04 | 58.84 | 0.00 | - | 4 | 215 | 16.28% |
| SPY230616P00413000 | 2022-09-16 10:49AM EDT | 413.00 | 43.43 | 58.77 | 59.59 | 0.00 | - | 1 | 61 | 16.12% |
| SPY230616P00414000 | 2022-09-29 3:00PM EDT | 414.00 | 59.68 | 59.52 | 60.34 | 0.00 | - | 6 | 20 | 15.95% |
| SPY230616P00415000 | 2022-09-30 3:01PM EDT | 415.00 | 58.81 | 60.27 | 61.10 | +0.95 | +1.64% | 2 | 6,015 | 15.77% |
| SPY230616P00416000 | 2022-09-12 12:21PM EDT | 416.00 | 32.72 | 61.03 | 61.87 | 0.00 | - | 2 | 46 | 15.60% |
| SPY230616P00417000 | 2022-09-09 3:12PM EDT | 417.00 | 34.04 | 61.80 | 62.64 | 0.00 | - | 6 | 6 | 15.41% |
| SPY230616P00418000 | 2022-09-09 3:05PM EDT | 418.00 | 34.57 | 62.57 | 63.42 | 0.00 | - | 13 | 13 | 15.22% |
| SPY230616P00419000 | 2022-09-28 12:38PM EDT | 419.00 | 56.90 | 63.35 | 64.21 | 0.00 | - | 2 | 74 | 15.03% |
| SPY230616P00420000 | 2022-09-30 4:09PM EDT | 420.00 | 64.95 | 64.14 | 65.00 | +3.30 | +5.35% | 5 | 14,362 | 14.82% |
| SPY230616P00421000 | 2022-09-14 12:17PM EDT | 421.00 | 42.75 | 64.93 | 65.81 | 0.00 | - | 3 | 38 | 14.62% |
| SPY230616P00422000 | 2022-09-28 12:54PM EDT | 422.00 | 58.93 | 65.73 | 66.62 | 0.00 | - | 310 | 162 | 14.41% |
| SPY230616P00423000 | 2022-09-26 11:24AM EDT | 423.00 | 61.05 | 66.54 | 67.43 | 0.00 | - | 1 | 16 | 14.17% |
| SPY230616P00424000 | 2022-09-28 12:55PM EDT | 424.00 | 60.21 | 67.35 | 68.25 | 0.00 | - | 2 | 40 | 13.93% |
| SPY230616P00425000 | 2022-09-30 2:48PM EDT | 425.00 | 68.02 | 68.18 | 69.08 | +1.24 | +1.86% | 7 | 4,511 | 13.68% |
| SPY230616P00427000 | 2022-09-28 12:45PM EDT | 427.00 | 62.24 | 69.84 | 70.76 | 0.00 | - | 574 | 288 | 13.13% |
| SPY230616P00430000 | 2022-09-30 2:47PM EDT | 430.00 | 73.00 | 72.38 | 73.33 | +2.80 | +3.99% | 115 | 5,420 | 12.09% |
| SPY230616P00435000 | 2022-09-30 3:28PM EDT | 435.00 | 77.01 | 76.74 | 77.73 | +1.68 | +2.23% | 7 | 3,246 | 0.00% |
| SPY230616P00440000 | 2022-09-30 1:26PM EDT | 440.00 | 78.69 | 81.26 | 82.29 | -2.26 | -2.79% | 13 | 6,623 | 0.00% |
| SPY230616P00445000 | 2022-09-30 1:26PM EDT | 445.00 | 83.24 | 85.92 | 87.00 | -0.84 | -1.00% | 10 | 3,258 | 0.00% |
| SPY230616P00450000 | 2022-09-29 12:46PM EDT | 450.00 | 85.00 | 90.75 | 91.88 | -2.13 | -2.44% | 1 | 6,478 | 0.00% |
| SPY230616P00455000 | 2022-09-30 10:43AM EDT | 455.00 | 91.12 | 95.73 | 96.88 | -3.92 | -4.12% | 2 | 3,081 | 0.00% |
| SPY230616P00460000 | 2022-09-30 4:05PM EDT | 460.00 | 102.00 | 100.73 | 101.88 | +12.63 | +14.13% | 8 | 7,001 | 0.00% |
| SPY230616P00465000 | 2022-09-28 1:27PM EDT | 465.00 | 95.78 | 105.72 | 106.88 | 0.00 | - | 3 | 3,679 | 0.00% |
| SPY230616P00470000 | 2022-09-30 9:30AM EDT | 470.00 | 107.82 | 110.72 | 111.88 | +6.07 | +5.97% | 3 | 57 | 0.00% |
| SPY230616P00475000 | 2022-09-23 3:51PM EDT | 475.00 | 107.40 | 115.72 | 116.88 | 0.00 | - | 9 | 15 | 0.00% |
| SPY230616P00480000 | 2022-09-29 9:53AM EDT | 480.00 | 116.59 | 120.72 | 121.88 | 0.00 | - | 1 | 32 | 0.00% |
| SPY230616P00485000 | 2022-09-27 3:33PM EDT | 485.00 | 122.46 | 125.72 | 126.89 | 0.00 | - | 10 | 8 | 0.00% |
| SPY230616P00490000 | 2022-09-30 9:30AM EDT | 490.00 | 127.99 | 130.72 | 131.89 | +9.59 | +8.10% | 3 | 12 | 0.00% |
| SPY230616P00495000 | 2022-09-27 3:33PM EDT | 495.00 | 132.46 | 135.72 | 136.89 | 0.00 | - | 14 | 12 | 0.00% |
| SPY230616P00500000 | 2022-09-30 1:41PM EDT | 500.00 | 138.54 | 140.72 | 141.89 | +6.99 | +5.31% | 50 | 17 | 0.00% |
| SPY230616P00505000 | 2022-09-07 2:56PM EDT | 505.00 | 108.31 | 145.72 | 146.89 | 0.00 | - | 1 | 14 | 0.00% |
| SPY230616P00510000 | 2022-08-26 3:59PM EDT | 510.00 | 105.50 | 141.03 | 143.10 | 0.00 | - | 10 | 15 | 0.00% |
| SPY230616P00515000 | 2022-09-22 1:38PM EDT | 515.00 | 139.76 | 155.72 | 156.89 | 0.00 | - | 20 | 13 | 0.00% |
| SPY230616P00520000 | 2022-08-30 3:33PM EDT | 520.00 | 123.06 | 157.51 | 158.92 | 0.00 | - | 3 | 22 | 0.00% |
| SPY230616P00525000 | 2022-09-15 9:42AM EDT | 525.00 | 132.93 | 165.72 | 166.89 | 0.00 | - | 1 | 5 | 0.00% |
| SPY230616P00530000 | 2022-09-23 1:50PM EDT | 530.00 | 163.98 | 170.72 | 171.89 | 0.00 | - | 50 | 18 | 0.00% |
| SPY230616P00535000 | 2022-06-21 10:13AM EDT | 535.00 | 160.00 | 135.80 | 138.97 | 0.00 | - | 1 | 0 | 0.00% |
| SPY230616P00540000 | 2022-09-28 3:39PM EDT | 540.00 | 168.52 | 180.72 | 181.89 | 0.00 | - | 4 | 2 | 0.00% |
| SPY230616P00545000 | 2022-09-30 10:28AM EDT | 545.00 | 182.60 | 185.72 | 186.89 | +9.05 | +5.21% | 1 | 2 | 0.00% |
| SPY230616P00550000 | 2022-09-20 9:32AM EDT | 550.00 | 165.06 | 190.71 | 191.89 | 0.00 | - | 6 | 3 | 0.00% |
| SPY230616P00555000 | 2022-09-28 3:38PM EDT | 555.00 | 183.42 | 195.71 | 196.89 | 0.00 | - | 18 | 119 | 0.00% |
| SPY230616P00560000 | 2022-06-23 10:38AM EDT | 560.00 | 183.29 | 163.68 | 166.66 | 0.00 | - | 4 | 0 | 0.00% |
| SPY230616P00565000 | 2022-07-07 9:37AM EDT | 565.00 | 179.51 | 150.86 | 153.47 | 0.00 | - | 1 | 1 | 0.00% |
| SPY230616P00570000 | 2022-06-23 10:24AM EDT | 570.00 | 193.21 | 173.67 | 176.67 | 0.00 | - | 2 | 0 | 0.00% |
| SPY230616P00575000 | 2022-06-23 10:26AM EDT | 575.00 | 198.63 | 178.67 | 181.67 | 0.00 | - | 2 | 1 | 0.00% |
| SPY230616P00580000 | 2022-09-12 11:56AM EDT | 580.00 | 172.00 | 220.71 | 221.90 | 0.00 | - | 1 | 1 | 0.00% |
| SPY230616P00585000 | 2021-11-10 7:57AM EDT | 585.00 | 149.20 | 120.09 | 123.83 | 0.00 | - | - | 1 | 0.00% |
| SPY230616P00590000 | 2021-11-10 7:57AM EDT | 590.00 | 154.84 | 124.57 | 128.31 | 0.00 | - | - | 2 | 0.00% |
| SPY230616P00600000 | 2022-09-29 9:53AM EDT | 600.00 | 236.47 | 240.71 | 241.90 | 0.00 | - | 1 | 4 | 0.00% |
| SPY230616P00605000 | 2022-05-10 9:50AM EDT | 605.00 | 203.53 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY230616P00610000 | 2022-05-10 9:50AM EDT | 610.00 | 208.54 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY230616P00615000 | 2021-11-10 7:57AM EDT | 615.00 | 177.85 | 147.57 | 151.32 | 0.00 | - | - | - | 0.00% |
| SPY230616P00640000 | 2022-06-14 3:54PM EDT | 640.00 | 268.00 | 260.17 | 263.27 | 0.00 | - | 1 | 0 | 0.00% |
| SPY230616P00650000 | 2022-07-21 10:01AM EDT | 650.00 | 254.18 | 227.25 | 229.23 | 0.00 | - | 1 | 0 | 0.00% |
| SPY230616P00655000 | 2022-02-08 4:44PM EDT | 655.00 | 206.45 | 228.50 | 233.50 | 0.00 | - | 12 | 12 | 0.00% |
| SPY230616P00665000 | 2022-02-03 1:16PM EDT | 665.00 | 218.06 | 232.58 | 236.89 | 0.00 | - | 10 | 0 | 0.00% |
| SPY230616P00670000 | 2022-02-08 4:44PM EDT | 670.00 | 221.39 | 243.50 | 248.50 | 0.00 | - | 12 | 12 | 0.00% |
| SPY230616P00680000 | 2022-02-03 1:16PM EDT | 680.00 | 233.02 | 245.51 | 255.51 | 0.00 | - | 10 | 0 | 0.00% |
| SPY230616P00700000 | 2022-06-22 11:01AM EDT | 700.00 | 323.99 | 300.18 | 304.39 | 0.00 | - | - | 0 | 0.00% |
© 2022 Yahoo. All rights reserved.
