SPY - SPDR S&P 500 ETF Trust
NYSEArca - Nasdaq Real Time Price. Currency in USD
In The Money
CallsforJune 16, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY230616C00150000 | 2023-06-08 4:13PM EDT | 150.00 | 278.79 | 279.07 | 281.44 | 0.00 | - | 11 | 102 | 349.80% |
| SPY230616C00160000 | 2023-06-08 1:56PM EDT | 160.00 | 268.16 | 269.08 | 271.45 | 0.00 | - | 3 | 105 | 330.66% |
| SPY230616C00170000 | 2023-06-06 4:04PM EDT | 170.00 | 258.30 | 259.09 | 261.46 | 0.00 | - | 200 | 0 | 312.70% |
| SPY230616C00180000 | 2023-05-11 12:40PM EDT | 180.00 | 232.68 | 249.10 | 251.47 | 0.00 | - | 1 | 4 | 295.70% |
| SPY230616C00185000 | 2023-05-26 10:46AM EDT | 185.00 | 234.83 | 244.11 | 246.48 | 0.00 | - | 60 | 59 | 288.09% |
| SPY230616C00190000 | 2023-05-18 12:51PM EDT | 190.00 | 226.49 | 239.11 | 241.48 | 0.00 | - | 1 | 1 | 279.49% |
| SPY230616C00195000 | 2023-05-26 2:33PM EDT | 195.00 | 225.52 | 234.12 | 236.49 | 0.00 | - | 45 | 43 | 272.27% |
| SPY230616C00200000 | 2023-06-09 9:55AM EDT | 200.00 | 231.45 | 229.13 | 231.49 | +4.44 | +1.96% | 1 | 282 | 264.65% |
| SPY230616C00205000 | 2023-04-04 3:12PM EDT | 205.00 | 204.85 | 200.42 | 201.45 | 0.00 | - | 15 | 10 | 0.00% |
| SPY230616C00210000 | 2023-06-09 3:16PM EDT | 210.00 | 220.03 | 219.13 | 221.50 | +18.23 | +9.03% | 1 | 5 | 249.41% |
| SPY230616C00215000 | 2022-05-03 12:09PM EDT | 215.00 | 205.00 | 202.81 | 206.29 | 0.00 | - | 1 | 2 | 0.00% |
| SPY230616C00220000 | 2023-06-09 10:47AM EDT | 220.00 | 211.72 | 209.15 | 211.51 | +11.70 | +5.85% | 22 | 82 | 235.74% |
| SPY230616C00225000 | 2023-02-03 1:03PM EDT | 225.00 | 193.35 | 180.58 | 181.91 | 0.00 | - | 4 | 19 | 0.00% |
| SPY230616C00230000 | 2023-04-28 9:33AM EDT | 230.00 | 183.71 | 190.82 | 191.77 | 0.00 | - | 4 | 11 | 0.00% |
| SPY230616C00235000 | 2023-06-09 3:33PM EDT | 235.00 | 195.24 | 194.16 | 196.53 | +13.49 | +7.42% | 1 | 17 | 215.63% |
| SPY230616C00240000 | 2023-06-09 10:57AM EDT | 240.00 | 191.53 | 189.17 | 191.54 | +2.40 | +1.27% | 1 | 45 | 209.47% |
| SPY230616C00245000 | 2022-11-10 1:51PM EDT | 245.00 | 150.08 | 151.76 | 153.68 | 0.00 | - | 5 | 2 | 0.00% |
| SPY230616C00250000 | 2023-06-09 9:31AM EDT | 250.00 | 180.39 | 179.18 | 181.55 | +7.76 | +4.50% | 1 | 319 | 196.78% |
| SPY230616C00255000 | 2023-03-30 9:30AM EDT | 255.00 | 151.85 | 162.72 | 163.14 | 0.00 | - | 1 | 255 | 0.00% |
| SPY230616C00260000 | 2023-04-28 3:24PM EDT | 260.00 | 156.80 | 160.93 | 161.88 | 0.00 | - | 6 | 49 | 0.00% |
| SPY230616C00265000 | 2023-05-23 9:46AM EDT | 265.00 | 153.40 | 164.20 | 166.57 | 0.00 | - | 2 | 6 | 178.91% |
| SPY230616C00270000 | 2023-05-30 9:33AM EDT | 270.00 | 153.02 | 159.21 | 161.58 | 0.00 | - | 3 | 55 | 173.24% |
| SPY230616C00275000 | 2023-06-07 9:34AM EDT | 275.00 | 154.27 | 154.22 | 156.58 | 0.00 | - | 2 | 73 | 167.38% |
| SPY230616C00280000 | 2023-06-09 2:28PM EDT | 280.00 | 150.54 | 149.23 | 151.59 | +1.89 | +1.27% | 10 | 42 | 161.91% |
| SPY230616C00285000 | 2023-06-06 11:39AM EDT | 285.00 | 143.33 | 144.23 | 146.60 | 0.00 | - | 4 | 31 | 156.25% |
| SPY230616C00290000 | 2023-06-08 2:07PM EDT | 290.00 | 140.70 | 139.24 | 141.61 | +2.24 | +1.62% | 22 | 130 | 150.83% |
| SPY230616C00295000 | 2023-06-08 9:41AM EDT | 295.00 | 131.97 | 134.25 | 136.62 | 0.00 | - | 2 | 72 | 145.51% |
| SPY230616C00300000 | 2023-06-09 3:22PM EDT | 300.00 | 130.55 | 129.25 | 131.62 | +1.44 | +1.12% | 8 | 889 | 139.84% |
| SPY230616C00301000 | 2023-05-19 10:25AM EDT | 301.00 | 120.85 | 128.25 | 130.62 | 0.00 | - | 2 | 3 | 138.67% |
| SPY230616C00302000 | 2023-04-24 2:41PM EDT | 302.00 | 112.40 | 110.17 | 111.07 | 0.00 | - | 15 | 3 | 0.00% |
| SPY230616C00303000 | 2022-12-15 1:53PM EDT | 303.00 | 94.34 | 101.06 | 102.51 | 0.00 | - | - | 7 | 0.00% |
| SPY230616C00304000 | 2022-12-01 11:41AM EDT | 304.00 | 109.65 | 87.12 | 88.34 | 0.00 | - | - | 1 | 0.00% |
| SPY230616C00305000 | 2023-06-07 9:52AM EDT | 305.00 | 124.91 | 124.26 | 126.63 | 0.00 | - | 2 | 284 | 134.57% |
| SPY230616C00306000 | 2023-06-05 9:58AM EDT | 306.00 | 122.75 | 123.26 | 125.63 | 0.00 | - | 1 | 2 | 133.50% |
| SPY230616C00308000 | 2022-12-14 11:17AM EDT | 308.00 | 104.27 | 96.37 | 97.80 | 0.00 | - | - | 0 | 0.00% |
| SPY230616C00310000 | 2023-06-08 2:41PM EDT | 310.00 | 119.24 | 119.72 | 121.20 | 0.00 | - | 6 | 464 | 129.59% |
| SPY230616C00314000 | 2023-01-04 10:34AM EDT | 314.00 | 77.90 | 106.74 | 108.47 | 0.00 | - | - | 1 | 0.00% |
| SPY230616C00315000 | 2023-06-08 1:35PM EDT | 315.00 | 113.50 | 114.80 | 116.23 | 0.00 | - | 1 | 170 | 126.03% |
| SPY230616C00316000 | 2022-11-14 11:31AM EDT | 316.00 | 93.40 | 95.93 | 97.65 | 0.00 | - | 1 | 0 | 0.00% |
| SPY230616C00317000 | 2023-03-21 3:20PM EDT | 317.00 | 86.53 | 97.40 | 98.37 | 0.00 | - | - | 0 | 0.00% |
| SPY230616C00318000 | 2022-12-14 11:17AM EDT | 318.00 | 94.73 | 87.08 | 88.48 | 0.00 | - | 2 | 0 | 0.00% |
| SPY230616C00319000 | 2023-03-22 3:28PM EDT | 319.00 | 84.17 | 95.64 | 96.33 | 0.00 | - | - | 3 | 0.00% |
| SPY230616C00320000 | 2023-06-08 3:36PM EDT | 320.00 | 109.12 | 109.81 | 111.24 | 0.00 | - | 1 | 578 | 120.85% |
| SPY230616C00321000 | 2023-05-26 3:34PM EDT | 321.00 | 100.20 | 108.81 | 110.24 | 0.00 | - | 2 | 2 | 119.73% |
| SPY230616C00322000 | 2023-03-20 3:21PM EDT | 322.00 | 76.91 | 94.35 | 95.22 | 0.00 | - | 1 | 0 | 0.00% |
| SPY230616C00325000 | 2023-06-09 9:55AM EDT | 325.00 | 106.36 | 104.83 | 106.24 | +3.11 | +3.01% | 3 | 289 | 115.72% |
| SPY230616C00326000 | 2023-05-23 3:56PM EDT | 326.00 | 89.68 | 103.81 | 105.24 | 0.00 | - | 2 | 2 | 114.31% |
| SPY230616C00327000 | 2023-03-24 1:35PM EDT | 327.00 | 72.38 | 87.77 | 88.49 | 0.00 | - | 1 | 3 | 0.00% |
| SPY230616C00329000 | 2023-06-08 1:43PM EDT | 329.00 | 99.46 | 100.81 | 102.25 | 0.00 | - | 8 | 8 | 111.23% |
| SPY230616C00330000 | 2023-06-08 1:34PM EDT | 330.00 | 98.85 | 99.81 | 101.17 | 0.00 | - | 5 | 320 | 108.89% |
| SPY230616C00331000 | 2023-05-23 3:54PM EDT | 331.00 | 84.48 | 98.82 | 100.25 | 0.00 | - | 2 | 28 | 109.23% |
| SPY230616C00332000 | 2023-02-03 4:43PM EDT | 332.00 | 86.90 | 76.53 | 77.70 | 0.00 | - | 3 | 5 | 0.00% |
| SPY230616C00333000 | 2023-04-10 2:04PM EDT | 333.00 | 79.57 | 81.78 | 82.53 | 0.00 | - | 1 | 79 | 0.00% |
| SPY230616C00334000 | 2023-03-31 3:18PM EDT | 334.00 | 78.90 | 84.56 | 84.97 | 0.00 | - | 1 | 4 | 0.00% |
| SPY230616C00335000 | 2023-06-09 11:25AM EDT | 335.00 | 95.85 | 94.82 | 96.23 | +1.56 | +1.65% | 34 | 246 | 104.64% |
| SPY230616C00336000 | 2022-09-28 9:57AM EDT | 336.00 | 54.31 | 65.92 | 67.28 | 0.00 | - | 20 | 698 | 0.00% |
| SPY230616C00337000 | 2022-12-16 2:57PM EDT | 337.00 | 61.23 | 69.90 | 71.21 | 0.00 | - | 1 | 4 | 0.00% |
| SPY230616C00338000 | 2023-05-31 3:33PM EDT | 338.00 | 81.33 | 91.84 | 93.26 | 0.00 | - | 2 | 168 | 102.15% |
| SPY230616C00339000 | 2023-03-06 3:30PM EDT | 339.00 | 71.20 | 72.13 | 72.78 | 0.00 | - | - | 39 | 0.00% |
| SPY230616C00340000 | 2023-06-09 11:08AM EDT | 340.00 | 91.73 | 89.85 | 91.18 | +5.41 | +6.27% | 4 | 849 | 99.07% |
| SPY230616C00341000 | 2022-11-25 1:29PM EDT | 341.00 | 75.20 | 56.47 | 57.43 | 0.00 | - | 2 | 1 | 0.00% |
| SPY230616C00342000 | 2022-09-27 10:31AM EDT | 342.00 | 52.41 | 61.74 | 63.01 | 0.00 | - | - | 54 | 0.00% |
| SPY230616C00343000 | 2023-06-07 12:46PM EDT | 343.00 | 84.93 | 86.84 | 88.21 | 0.00 | - | 10 | 28 | 96.19% |
| SPY230616C00344000 | 2023-06-08 1:40PM EDT | 344.00 | 84.37 | 85.84 | 87.27 | 0.00 | - | 8 | 352 | 95.95% |
| SPY230616C00345000 | 2023-06-07 2:12PM EDT | 345.00 | 85.40 | 84.84 | 86.27 | +3.13 | +3.80% | 5 | 169 | 94.92% |
| SPY230616C00346000 | 2022-12-21 1:03PM EDT | 346.00 | 55.02 | 59.45 | 60.73 | 0.00 | - | 2 | 328 | 0.00% |
| SPY230616C00347000 | 2023-03-22 2:39PM EDT | 347.00 | 59.24 | 68.26 | 69.03 | 0.00 | - | 501 | 513 | 0.00% |
| SPY230616C00348000 | 2023-05-31 10:26AM EDT | 348.00 | 69.68 | 81.85 | 83.19 | 0.00 | - | 3 | 1,519 | 90.87% |
| SPY230616C00349000 | 2023-05-25 12:26PM EDT | 349.00 | 66.32 | 80.84 | 82.20 | 0.00 | - | 2 | 1,377 | 89.80% |
| SPY230616C00350000 | 2023-06-09 12:06PM EDT | 350.00 | 80.04 | 79.85 | 81.27 | +0.44 | +0.55% | 4 | 3,869 | 89.80% |
| SPY230616C00351000 | 2023-06-08 1:40PM EDT | 351.00 | 77.32 | 78.84 | 80.20 | 0.00 | - | 9 | 4,370 | 87.74% |
| SPY230616C00352000 | 2023-05-26 12:43PM EDT | 352.00 | 69.10 | 77.85 | 79.19 | 0.00 | - | 2 | 4,289 | 86.72% |
| SPY230616C00353000 | 2023-06-06 12:41PM EDT | 353.00 | 74.85 | 76.86 | 78.20 | 0.00 | - | 1 | 2,529 | 85.94% |
| SPY230616C00354000 | 2023-05-17 2:00PM EDT | 354.00 | 63.56 | 75.79 | 77.20 | 0.00 | - | 15 | 2,744 | 84.03% |
| SPY230616C00355000 | 2023-06-07 1:08PM EDT | 355.00 | 72.34 | 74.86 | 76.21 | 0.00 | - | 1 | 1,940 | 83.98% |
| SPY230616C00356000 | 2023-06-01 3:41PM EDT | 356.00 | 65.97 | 73.87 | 75.21 | 0.00 | - | 2 | 2,870 | 83.11% |
| SPY230616C00357000 | 2023-06-05 10:30AM EDT | 357.00 | 71.51 | 72.86 | 74.19 | 0.00 | - | 2 | 1,954 | 81.69% |
| SPY230616C00358000 | 2023-05-31 11:33AM EDT | 358.00 | 59.52 | 71.88 | 73.20 | 0.00 | - | 10 | 2,793 | 81.01% |
| SPY230616C00359000 | 2023-06-07 12:20PM EDT | 359.00 | 68.64 | 70.82 | 72.27 | 0.00 | - | 2 | 3,919 | 80.13% |
| SPY230616C00360000 | 2023-06-09 3:21PM EDT | 360.00 | 70.43 | 69.87 | 71.29 | +1.47 | +2.13% | 6 | 5,314 | 79.88% |
| SPY230616C00361000 | 2023-06-07 1:24PM EDT | 361.00 | 66.09 | 68.87 | 70.29 | 0.00 | - | 1 | 4,274 | 78.86% |
| SPY230616C00362000 | 2023-05-30 11:42AM EDT | 362.00 | 59.88 | 67.85 | 69.21 | 0.00 | - | 10 | 3,031 | 76.71% |
| SPY230616C00363000 | 2023-06-07 11:02AM EDT | 363.00 | 65.17 | 66.88 | 68.29 | 0.00 | - | 1 | 4,975 | 76.90% |
| SPY230616C00364000 | 2023-05-12 3:57PM EDT | 364.00 | 50.00 | 65.88 | 67.21 | 0.00 | - | 2 | 6,161 | 75.00% |
| SPY230616C00365000 | 2023-06-09 4:00PM EDT | 365.00 | 65.45 | 64.92 | 66.18 | +2.66 | +4.24% | 162 | 2,355 | 74.07% |
| SPY230616C00366000 | 2023-05-30 12:40PM EDT | 366.00 | 55.04 | 63.88 | 65.29 | 0.00 | - | 36 | 2,353 | 73.78% |
| SPY230616C00367000 | 2023-04-28 1:57PM EDT | 367.00 | 51.23 | 54.61 | 55.52 | 0.00 | - | 17 | 2,106 | 0.00% |
| SPY230616C00368000 | 2023-05-19 11:45AM EDT | 368.00 | 52.14 | 61.86 | 63.22 | 0.00 | - | 4 | 5,270 | 70.80% |
| SPY230616C00369000 | 2023-05-31 12:11PM EDT | 369.00 | 49.22 | 60.84 | 62.22 | 0.00 | - | 1 | 3,724 | 69.58% |
| SPY230616C00370000 | 2023-06-09 12:45PM EDT | 370.00 | 59.71 | 59.84 | 61.23 | +0.30 | +0.50% | 9 | 7,049 | 68.65% |
| SPY230616C00371000 | 2023-06-02 9:30AM EDT | 371.00 | 54.42 | 58.89 | 60.23 | 0.00 | - | 1 | 3,764 | 68.16% |
| SPY230616C00372000 | 2023-05-19 10:13AM EDT | 372.00 | 50.12 | 57.87 | 59.23 | 0.00 | - | 11 | 7,015 | 66.94% |
| SPY230616C00373000 | 2023-05-31 10:29AM EDT | 373.00 | 45.21 | 56.85 | 58.24 | 0.00 | - | 11 | 10,464 | 65.82% |
| SPY230616C00374000 | 2023-06-06 3:00PM EDT | 374.00 | 54.42 | 55.87 | 57.24 | 0.00 | - | 2 | 6,149 | 64.99% |
| SPY230616C00375000 | 2023-06-09 11:45AM EDT | 375.00 | 55.51 | 54.87 | 56.25 | +2.03 | +3.80% | 6 | 7,389 | 64.06% |
| SPY230616C00376000 | 2023-06-02 9:52AM EDT | 376.00 | 50.23 | 53.90 | 55.24 | 0.00 | - | 389 | 5,997 | 63.26% |
| SPY230616C00377000 | 2023-06-09 11:47AM EDT | 377.00 | 53.49 | 52.87 | 54.24 | +9.14 | +20.61% | 8 | 4,447 | 61.96% |
| SPY230616C00378000 | 2023-06-07 9:46AM EDT | 378.00 | 51.99 | 51.88 | 53.24 | 0.00 | - | 1 | 3,637 | 61.04% |
| SPY230616C00379000 | 2023-05-23 10:12AM EDT | 379.00 | 40.88 | 50.88 | 52.25 | 0.00 | - | 7 | 2,371 | 60.11% |
| SPY230616C00380000 | 2023-06-09 3:37PM EDT | 380.00 | 50.61 | 49.88 | 51.25 | +0.86 | +1.73% | 172 | 12,967 | 59.08% |
| SPY230616C00381000 | 2023-06-06 3:00PM EDT | 381.00 | 47.36 | 48.88 | 50.25 | 0.00 | - | 1 | 7,048 | 58.06% |
| SPY230616C00382000 | 2023-06-09 3:09PM EDT | 382.00 | 48.25 | 47.90 | 49.32 | +0.96 | +2.03% | 1 | 2,345 | 57.84% |
| SPY230616C00383000 | 2023-06-05 1:00PM EDT | 383.00 | 47.35 | 46.88 | 48.26 | 0.00 | - | 12 | 7,206 | 56.10% |
| SPY230616C00384000 | 2023-06-09 10:38AM EDT | 384.00 | 47.95 | 45.91 | 47.26 | +3.03 | +6.75% | 1 | 7,042 | 55.37% |
| SPY230616C00385000 | 2023-06-09 10:42AM EDT | 385.00 | 46.52 | 44.89 | 46.32 | +2.72 | +6.21% | 11 | 6,640 | 54.66% |
| SPY230616C00386000 | 2023-06-09 1:11PM EDT | 386.00 | 44.41 | 43.89 | 45.28 | +0.44 | +1.00% | 1 | 3,302 | 53.32% |
| SPY230616C00387000 | 2023-06-09 10:18AM EDT | 387.00 | 45.14 | 42.89 | 44.27 | +5.75 | +14.60% | 1 | 2,875 | 52.20% |
| SPY230616C00388000 | 2023-06-09 1:51PM EDT | 388.00 | 42.66 | 41.89 | 43.27 | +2.69 | +6.73% | 1 | 5,393 | 51.17% |
| SPY230616C00389000 | 2023-06-09 10:31AM EDT | 389.00 | 43.22 | 40.90 | 42.29 | +2.41 | +5.91% | 1 | 6,099 | 50.39% |
| SPY230616C00390000 | 2023-06-09 3:29PM EDT | 390.00 | 40.56 | 40.01 | 41.15 | +0.81 | +2.04% | 110 | 31,047 | 56.76% |
| SPY230616C00391000 | 2023-06-09 2:23PM EDT | 391.00 | 40.06 | 38.87 | 40.30 | +3.81 | +10.51% | 2 | 13,163 | 57.32% |
| SPY230616C00392000 | 2023-06-08 3:51PM EDT | 392.00 | 38.85 | 37.90 | 39.30 | +1.08 | +2.86% | 1 | 11,044 | 56.18% |
| SPY230616C00393000 | 2023-06-09 10:27AM EDT | 393.00 | 39.02 | 36.93 | 38.34 | +3.36 | +9.42% | 1 | 9,847 | 55.44% |
| SPY230616C00394000 | 2023-06-09 10:56AM EDT | 394.00 | 37.46 | 35.91 | 37.31 | +1.88 | +5.28% | 1 | 7,244 | 53.97% |
| SPY230616C00395000 | 2023-06-09 3:56PM EDT | 395.00 | 35.15 | 35.02 | 36.16 | +0.35 | +1.01% | 1,076 | 16,804 | 51.22% |
| SPY230616C00396000 | 2023-06-09 3:12PM EDT | 396.00 | 34.33 | 33.91 | 35.31 | +0.74 | +2.20% | 1 | 8,300 | 51.65% |
| SPY230616C00397000 | 2023-06-09 3:59PM EDT | 397.00 | 33.30 | 32.91 | 34.32 | +1.09 | +3.38% | 34 | 7,207 | 50.59% |
| SPY230616C00398000 | 2023-06-09 11:29AM EDT | 398.00 | 32.30 | 31.95 | 33.17 | +0.77 | +2.44% | 60 | 9,581 | 47.90% |
| SPY230616C00399000 | 2023-06-09 11:29AM EDT | 399.00 | 31.32 | 30.92 | 32.33 | +0.69 | +2.25% | 41 | 7,974 | 48.34% |
| SPY230616C00400000 | 2023-06-09 3:49PM EDT | 400.00 | 30.37 | 30.06 | 31.22 | +0.47 | +1.57% | 10,187 | 58,635 | 46.09% |
| SPY230616C00401000 | 2023-06-09 3:20PM EDT | 401.00 | 29.56 | 28.91 | 30.34 | +0.90 | +3.14% | 28 | 4,292 | 46.08% |
| SPY230616C00402000 | 2023-06-09 9:53AM EDT | 402.00 | 30.12 | 27.92 | 29.34 | +2.29 | +8.23% | 38 | 4,605 | 44.90% |
| SPY230616C00403000 | 2023-06-09 2:29PM EDT | 403.00 | 27.82 | 26.91 | 28.34 | +1.15 | +4.31% | 17 | 7,778 | 43.70% |
| SPY230616C00404000 | 2023-06-09 12:30PM EDT | 404.00 | 25.71 | 26.05 | 27.19 | +0.83 | +3.34% | 60 | 7,462 | 41.14% |
| SPY230616C00405000 | 2023-06-09 4:05PM EDT | 405.00 | 25.60 | 24.99 | 26.17 | +0.94 | +3.81% | 490 | 17,443 | 39.77% |
| SPY230616C00406000 | 2023-06-09 3:21PM EDT | 406.00 | 24.68 | 23.94 | 25.38 | +1.11 | +4.71% | 33 | 5,840 | 40.47% |
| SPY230616C00407000 | 2023-06-09 3:49PM EDT | 407.00 | 23.37 | 22.95 | 24.31 | +0.96 | +4.28% | 47 | 7,968 | 38.65% |
| SPY230616C00408000 | 2023-06-09 3:50PM EDT | 408.00 | 22.29 | 21.95 | 23.39 | +0.29 | +1.32% | 90 | 13,780 | 38.11% |
| SPY230616C00409000 | 2023-06-09 2:50PM EDT | 409.00 | 21.53 | 20.98 | 22.37 | +0.99 | +4.82% | 19 | 6,022 | 36.72% |
| SPY230616C00410000 | 2023-06-09 4:14PM EDT | 410.00 | 20.68 | 20.08 | 21.02 | +1.12 | +5.73% | 20,682 | 67,846 | 32.54% |
| SPY230616C00411000 | 2023-06-09 3:57PM EDT | 411.00 | 19.13 | 19.07 | 20.23 | +0.13 | +0.68% | 51 | 16,137 | 33.13% |
| SPY230616C00412000 | 2023-06-09 3:58PM EDT | 412.00 | 18.26 | 18.12 | 19.30 | +0.40 | +2.24% | 116 | 19,517 | 32.46% |
| SPY230616C00413000 | 2023-06-09 3:48PM EDT | 413.00 | 17.50 | 17.03 | 18.42 | +0.85 | +5.11% | 61 | 13,998 | 32.13% |
| SPY230616C00414000 | 2023-06-09 4:00PM EDT | 414.00 | 16.56 | 16.12 | 17.33 | +0.64 | +4.02% | 110 | 16,010 | 30.19% |
| SPY230616C00415000 | 2023-06-09 4:10PM EDT | 415.00 | 15.68 | 15.10 | 16.25 | +1.03 | +7.03% | 609 | 46,921 | 28.32% |
| SPY230616C00416000 | 2023-06-09 3:21PM EDT | 416.00 | 14.22 | 14.16 | 15.48 | +0.07 | +0.49% | 123 | 14,699 | 28.69% |
| SPY230616C00417000 | 2023-06-09 3:59PM EDT | 417.00 | 13.55 | 13.19 | 14.37 | +0.25 | +1.88% | 92 | 19,358 | 26.61% |
| SPY230616C00418000 | 2023-06-09 4:04PM EDT | 418.00 | 12.80 | 12.23 | 13.43 | +1.08 | +9.22% | 462 | 15,883 | 25.70% |
| SPY230616C00419000 | 2023-06-09 3:49PM EDT | 419.00 | 11.64 | 11.25 | 12.15 | +0.80 | +7.38% | 350 | 9,205 | 22.49% |
| SPY230616C00420000 | 2023-06-09 4:14PM EDT | 420.00 | 10.70 | 10.37 | 11.02 | +0.77 | +7.75% | 11,798 | 73,525 | 20.29% |
| SPY230616C00421000 | 2023-06-09 3:57PM EDT | 421.00 | 9.61 | 9.42 | 10.07 | +0.25 | +2.67% | 823 | 21,162 | 19.31% |
| SPY230616C00422000 | 2023-06-09 4:14PM EDT | 422.00 | 9.19 | 8.78 | 9.59 | +1.03 | +12.62% | 47,277 | 56,182 | 21.12% |
| SPY230616C00423000 | 2023-06-09 3:47PM EDT | 423.00 | 7.87 | 7.66 | 8.74 | +0.29 | +3.83% | 884 | 15,823 | 20.48% |
| SPY230616C00424000 | 2023-06-09 4:09PM EDT | 424.00 | 7.30 | 6.79 | 7.89 | +0.55 | +8.15% | 1,201 | 20,298 | 19.75% |
| SPY230616C00425000 | 2023-06-09 4:08PM EDT | 425.00 | 6.54 | 6.39 | 6.63 | +0.79 | +13.74% | 4,237 | 53,399 | 16.79% |
| SPY230616C00426000 | 2023-06-09 4:14PM EDT | 426.00 | 5.69 | 5.59 | 5.85 | +0.69 | +13.80% | 2,869 | 15,532 | 16.29% |
| SPY230616C00427000 | 2023-06-09 4:10PM EDT | 427.00 | 4.86 | 4.89 | 5.35 | +0.64 | +15.17% | 6,286 | 23,925 | 16.98% |
| SPY230616C00428000 | 2023-06-09 4:13PM EDT | 428.00 | 4.25 | 4.16 | 4.31 | +0.66 | +18.38% | 8,652 | 41,695 | 14.92% |
| SPY230616C00429000 | 2023-06-09 4:14PM EDT | 429.00 | 3.59 | 3.57 | 3.61 | +0.57 | +18.87% | 8,980 | 23,346 | 14.30% |
| SPY230616C00430000 | 2023-06-09 4:14PM EDT | 430.00 | 3.00 | 3.00 | 3.01 | +0.51 | +20.48% | 41,842 | 60,430 | 13.91% |
| SPY230616C00431000 | 2023-06-09 4:14PM EDT | 431.00 | 2.47 | 2.45 | 2.48 | +0.41 | +19.90% | 22,973 | 19,556 | 13.61% |
| SPY230616C00432000 | 2023-06-09 4:14PM EDT | 432.00 | 1.98 | 1.99 | 2.01 | +0.35 | +21.47% | 24,715 | 44,064 | 13.34% |
| SPY230616C00433000 | 2023-06-09 4:14PM EDT | 433.00 | 1.59 | 1.58 | 1.60 | +0.30 | +23.26% | 17,919 | 6,587 | 13.09% |
| SPY230616C00434000 | 2023-06-09 4:13PM EDT | 434.00 | 1.22 | 1.24 | 1.25 | +0.21 | +20.79% | 15,095 | 15,621 | 12.87% |
| SPY230616C00435000 | 2023-06-09 4:14PM EDT | 435.00 | 0.96 | 0.95 | 0.96 | +0.16 | +20.00% | 27,056 | 43,002 | 12.67% |
| SPY230616C00436000 | 2023-06-09 4:14PM EDT | 436.00 | 0.71 | 0.71 | 0.72 | +0.09 | +14.52% | 15,267 | 20,843 | 12.48% |
| SPY230616C00437000 | 2023-06-09 4:14PM EDT | 437.00 | 0.52 | 0.52 | 0.53 | +0.04 | +8.33% | 17,184 | 12,345 | 12.31% |
| SPY230616C00438000 | 2023-06-09 4:14PM EDT | 438.00 | 0.39 | 0.38 | 0.39 | +0.02 | +5.41% | 15,829 | 16,241 | 12.23% |
| SPY230616C00439000 | 2023-06-09 4:14PM EDT | 439.00 | 0.27 | 0.27 | 0.28 | -0.01 | -3.57% | 5,994 | 4,856 | 12.16% |
| SPY230616C00440000 | 2023-06-09 4:14PM EDT | 440.00 | 0.20 | 0.19 | 0.20 | -0.01 | -4.76% | 32,692 | 57,672 | 12.11% |
| SPY230616C00441000 | 2023-06-09 4:13PM EDT | 441.00 | 0.13 | 0.13 | 0.14 | -0.04 | -23.53% | 5,401 | 4,387 | 12.06% |
| SPY230616C00442000 | 2023-06-09 4:14PM EDT | 442.00 | 0.09 | 0.09 | 0.10 | -0.04 | -30.77% | 2,797 | 31,973 | 12.11% |
| SPY230616C00443000 | 2023-06-09 4:13PM EDT | 443.00 | 0.07 | 0.07 | 0.08 | -0.03 | -30.00% | 4,209 | 7,678 | 12.40% |
| SPY230616C00444000 | 2023-06-09 4:13PM EDT | 444.00 | 0.05 | 0.05 | 0.06 | -0.03 | -37.50% | 1,083 | 17,014 | 12.60% |
| SPY230616C00445000 | 2023-06-09 4:14PM EDT | 445.00 | 0.05 | 0.04 | 0.05 | -0.02 | -28.57% | 2,631 | 33,695 | 12.99% |
| SPY230616C00446000 | 2023-06-09 4:14PM EDT | 446.00 | 0.03 | 0.03 | 0.04 | -0.03 | -50.00% | 589 | 5,053 | 13.28% |
| SPY230616C00448000 | 2023-06-09 4:14PM EDT | 448.00 | 0.02 | 0.02 | 0.03 | -0.01 | -33.33% | 1,249 | 22,547 | 14.06% |
| SPY230616C00450000 | 2023-06-09 4:14PM EDT | 450.00 | 0.02 | 0.02 | 0.03 | -0.01 | -33.33% | 7,853 | 40,130 | 15.43% |
| SPY230616C00452000 | 2023-06-09 3:56PM EDT | 452.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 502 | 18,490 | 15.82% |
| SPY230616C00454000 | 2023-06-09 3:41PM EDT | 454.00 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 42 | 19,508 | 16.99% |
| SPY230616C00455000 | 2023-06-09 3:48PM EDT | 455.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 159 | 11,994 | 17.77% |
| SPY230616C00456000 | 2023-06-08 12:19PM EDT | 456.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 34 | 8,154 | 18.36% |
| SPY230616C00458000 | 2023-06-09 4:14PM EDT | 458.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4,879 | 2,227 | 17.97% |
| SPY230616C00460000 | 2023-06-09 3:44PM EDT | 460.00 | 0.02 | 0.00 | 0.01 | +0.01 | +100.00% | 12,051 | 13,904 | 19.14% |
| SPY230616C00462000 | 2023-06-09 9:30AM EDT | 462.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 195 | 702 | 20.31% |
| SPY230616C00465000 | 2023-06-09 3:59PM EDT | 465.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 52 | 12,660 | 21.88% |
| SPY230616C00470000 | 2023-06-09 10:30AM EDT | 470.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 50 | 12,323 | 24.61% |
| SPY230616C00475000 | 2023-06-09 2:41PM EDT | 475.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 28 | 6,312 | 27.34% |
| SPY230616C00480000 | 2023-06-09 2:50PM EDT | 480.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 381 | 5,303 | 29.69% |
| SPY230616C00485000 | 2023-06-07 3:44PM EDT | 485.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 57 | 15,016 | 32.42% |
| SPY230616C00490000 | 2023-06-06 3:08PM EDT | 490.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 8,964 | 34.77% |
| SPY230616C00495000 | 2023-06-08 12:51PM EDT | 495.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 6,902 | 37.50% |
| SPY230616C00500000 | 2023-06-05 12:09PM EDT | 500.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 28,450 | 39.84% |
| SPY230616C00505000 | 2023-06-09 3:03PM EDT | 505.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 16 | 2,903 | 42.19% |
| SPY230616C00510000 | 2023-06-01 12:48PM EDT | 510.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 5,625 | 44.53% |
| SPY230616C00515000 | 2023-05-25 3:03PM EDT | 515.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 6 | 4,953 | 46.88% |
| SPY230616C00520000 | 2023-06-06 2:04PM EDT | 520.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 4,272 | 49.22% |
| SPY230616C00525000 | 2023-06-07 2:57PM EDT | 525.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 3,997 | 50.78% |
| SPY230616C00530000 | 2023-05-25 3:03PM EDT | 530.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 5,613 | 50.00% |
| SPY230616C00535000 | 2023-06-05 3:05PM EDT | 535.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 7,277 | 53.13% |
| SPY230616C00540000 | 2023-05-18 3:14PM EDT | 540.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 7 | 7,872 | 54.69% |
| SPY230616C00545000 | 2023-06-05 3:05PM EDT | 545.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 8,121 | 56.25% |
| SPY230616C00550000 | 2023-04-21 12:33PM EDT | 550.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 6 | 13,632 | 59.38% |
| SPY230616C00555000 | 2023-06-07 2:55PM EDT | 555.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 7,847 | 60.94% |
| SPY230616C00560000 | 2023-04-04 11:52AM EDT | 560.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 5,041 | 62.50% |
| SPY230616C00565000 | 2023-03-14 12:44PM EDT | 565.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 6 | 2,137 | 64.06% |
| SPY230616C00570000 | 2023-03-08 4:18PM EDT | 570.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 100 | 5,282 | 65.63% |
| SPY230616C00575000 | 2023-03-29 9:49AM EDT | 575.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 40 | 4,603 | 68.75% |
| SPY230616C00580000 | 2023-04-25 9:45AM EDT | 580.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 90 | 2,201 | 70.31% |
| SPY230616C00585000 | 2023-05-02 3:52PM EDT | 585.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 100 | 1,768 | 71.88% |
| SPY230616C00590000 | 2023-04-25 9:36AM EDT | 590.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 100 | 981 | 73.44% |
| SPY230616C00595000 | 2023-04-24 3:58PM EDT | 595.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 200 | 863 | 75.00% |
| SPY230616C00600000 | 2023-03-23 2:08PM EDT | 600.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 100 | 15,465 | 78.13% |
| SPY230616C00605000 | 2023-05-18 12:45PM EDT | 605.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1,438 | 78.13% |
| SPY230616C00610000 | 2023-01-30 10:41AM EDT | 610.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 50 | 923 | 50.00% |
| SPY230616C00615000 | 2023-04-14 10:02AM EDT | 615.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 26 | 1,281 | 81.25% |
| SPY230616C00620000 | 2023-02-02 10:34AM EDT | 620.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 50 | 204 | 89.06% |
| SPY230616C00625000 | 2023-01-05 10:46AM EDT | 625.00 | 0.02 | 0.00 | 0.04 | 0.00 | - | 7 | 101 | 95.31% |
| SPY230616C00630000 | 2023-02-24 3:39PM EDT | 630.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 365 | 92.19% |
| SPY230616C00635000 | 2023-01-31 3:58PM EDT | 635.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 8 | 107 | 89.06% |
| SPY230616C00640000 | 2022-10-25 9:30AM EDT | 640.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 3 | 1,693 | 103.13% |
| SPY230616C00645000 | 2022-11-10 10:46AM EDT | 645.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 1 | 1,393 | 103.13% |
| SPY230616C00650000 | 2023-02-09 11:20AM EDT | 650.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 2,419 | 93.75% |
| SPY230616C00655000 | 2023-01-10 4:53PM EDT | 655.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 100 | 1,547 | 100.00% |
| SPY230616C00660000 | 2022-12-14 4:24PM EDT | 660.00 | 0.02 | 0.00 | 0.04 | 0.00 | - | 5 | 333 | 107.81% |
| SPY230616C00665000 | 2023-02-09 4:35PM EDT | 665.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 136 | 98.44% |
| SPY230616C00670000 | 2023-02-03 3:44PM EDT | 670.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 36 | 100.00% |
| SPY230616C00675000 | 2023-04-10 11:18AM EDT | 675.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 75 | 8,829 | 103.13% |
| SPY230616C00680000 | 2022-11-15 4:27PM EDT | 680.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 65 | 103.13% |
| SPY230616C00685000 | 2023-01-27 4:10PM EDT | 685.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 101 | 184 | 110.94% |
| SPY230616C00690000 | 2022-12-14 1:12PM EDT | 690.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 1 | 240 | 117.97% |
| SPY230616C00695000 | 2023-03-22 3:45PM EDT | 695.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 24 | 1,440 | 109.38% |
| SPY230616C00700000 | 2023-03-03 1:47PM EDT | 700.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 10 | 1,081 | 118.75% |
| SPY230616C00705000 | 2023-03-03 1:46PM EDT | 705.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 15 | 1,228 | 109.38% |
| SPY230616C00710000 | 2023-06-05 9:41AM EDT | 710.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 141 | 112.50% |
| SPY230616C00720000 | 2023-06-08 3:17PM EDT | 720.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1,469 | 115.63% |
PutsforJune 16, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY230616P00150000 | 2023-06-08 12:41PM EDT | 150.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 64,888 | 237.50% |
| SPY230616P00160000 | 2023-05-25 9:30AM EDT | 160.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 17,274 | 225.00% |
| SPY230616P00170000 | 2023-06-05 3:10PM EDT | 170.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 13,379 | 206.25% |
| SPY230616P00180000 | 2023-06-02 11:52AM EDT | 180.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 12 | 10,626 | 196.88% |
| SPY230616P00185000 | 2023-05-26 9:30AM EDT | 185.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 5,329 | 190.63% |
| SPY230616P00190000 | 2023-06-02 3:57PM EDT | 190.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 1 | 6,546 | 187.50% |
| SPY230616P00195000 | 2023-06-02 12:11PM EDT | 195.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 5,170 | 181.25% |
| SPY230616P00200000 | 2023-06-07 11:13AM EDT | 200.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 10,733 | 175.00% |
| SPY230616P00205000 | 2023-06-07 3:03PM EDT | 205.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 6,425 | 168.75% |
| SPY230616P00210000 | 2023-05-30 12:34PM EDT | 210.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 9,080 | 162.50% |
| SPY230616P00215000 | 2023-06-02 11:03AM EDT | 215.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 7,431 | 156.25% |
| SPY230616P00220000 | 2023-06-02 11:55AM EDT | 220.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 6 | 37,584 | 153.13% |
| SPY230616P00225000 | 2023-06-01 2:18PM EDT | 225.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 7,637 | 150.00% |
| SPY230616P00230000 | 2023-06-09 11:54AM EDT | 230.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 100 | 5,657 | 143.75% |
| SPY230616P00235000 | 2023-06-01 3:20PM EDT | 235.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1,045 | 7,303 | 137.50% |
| SPY230616P00240000 | 2023-06-05 3:17PM EDT | 240.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 17,504 | 134.38% |
| SPY230616P00245000 | 2023-06-05 1:40PM EDT | 245.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 99 | 7,899 | 131.25% |
| SPY230616P00250000 | 2023-06-08 11:50AM EDT | 250.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 30 | 28,094 | 125.00% |
| SPY230616P00255000 | 2023-06-06 2:40PM EDT | 255.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 4,554 | 121.88% |
| SPY230616P00260000 | 2023-06-07 10:32AM EDT | 260.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 6 | 16,554 | 115.63% |
| SPY230616P00265000 | 2023-06-06 9:30AM EDT | 265.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 21 | 20,943 | 112.50% |
| SPY230616P00270000 | 2023-06-05 3:08PM EDT | 270.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 16,149 | 109.38% |
| SPY230616P00275000 | 2023-06-07 1:23PM EDT | 275.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 98 | 5,014 | 103.13% |
| SPY230616P00280000 | 2023-06-09 12:46PM EDT | 280.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1,001 | 15,321 | 100.00% |
| SPY230616P00285000 | 2023-06-08 3:59PM EDT | 285.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 25 | 12,679 | 96.88% |
| SPY230616P00290000 | 2023-06-08 3:46PM EDT | 290.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 13,076 | 93.75% |
| SPY230616P00295000 | 2023-06-09 3:50PM EDT | 295.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 379 | 9,026 | 87.50% |
| SPY230616P00300000 | 2023-06-09 4:06PM EDT | 300.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 739 | 33,487 | 84.38% |
| SPY230616P00301000 | 2023-06-02 10:01AM EDT | 301.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 8 | 4,301 | 92.19% |
| SPY230616P00302000 | 2023-06-05 10:08AM EDT | 302.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 64 | 3,091 | 91.41% |
| SPY230616P00303000 | 2023-06-01 2:27PM EDT | 303.00 | 0.03 | 0.01 | 0.02 | 0.00 | - | 1 | 3,527 | 90.63% |
| SPY230616P00304000 | 2023-06-09 9:30AM EDT | 304.00 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 40 | 5,278 | 89.84% |
| SPY230616P00305000 | 2023-06-09 3:22PM EDT | 305.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 552 | 5,277 | 89.06% |
| SPY230616P00306000 | 2023-06-09 9:30AM EDT | 306.00 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 300 | 2,280 | 88.28% |
| SPY230616P00307000 | 2023-06-09 2:50PM EDT | 307.00 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 1,360 | 6,358 | 87.50% |
| SPY230616P00308000 | 2023-06-09 2:55PM EDT | 308.00 | 0.01 | 0.01 | 0.02 | -0.02 | -66.67% | 251 | 3,453 | 86.72% |
| SPY230616P00309000 | 2023-06-09 9:59AM EDT | 309.00 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 1,400 | 2,603 | 85.94% |
| SPY230616P00310000 | 2023-06-09 4:14PM EDT | 310.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 504 | 19,727 | 85.16% |
| SPY230616P00311000 | 2023-06-09 12:11PM EDT | 311.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 1,150 | 3,092 | 84.38% |
| SPY230616P00312000 | 2023-06-07 4:14PM EDT | 312.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 33 | 4,549 | 83.59% |
| SPY230616P00313000 | 2023-06-09 2:32PM EDT | 313.00 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 298 | 1,793 | 82.81% |
| SPY230616P00314000 | 2023-06-09 9:34AM EDT | 314.00 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 31 | 8,779 | 82.03% |
| SPY230616P00315000 | 2023-06-09 2:42PM EDT | 315.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 32 | 13,290 | 81.25% |
| SPY230616P00316000 | 2023-06-09 9:35AM EDT | 316.00 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 2 | 1,236 | 80.47% |
| SPY230616P00317000 | 2023-06-09 10:44AM EDT | 317.00 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 428 | 939 | 79.69% |
| SPY230616P00318000 | 2023-06-06 10:11AM EDT | 318.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 64 | 1,785 | 78.91% |
| SPY230616P00319000 | 2023-06-07 9:36AM EDT | 319.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 1 | 2,811 | 78.13% |
| SPY230616P00320000 | 2023-06-09 3:55PM EDT | 320.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 49 | 45,457 | 77.34% |
| SPY230616P00321000 | 2023-06-07 2:18PM EDT | 321.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 9 | 2,884 | 76.56% |
| SPY230616P00322000 | 2023-06-08 3:47PM EDT | 322.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 34 | 1,202 | 75.78% |
| SPY230616P00323000 | 2023-06-08 4:07PM EDT | 323.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 79 | 3,530 | 75.00% |
| SPY230616P00324000 | 2023-06-09 9:30AM EDT | 324.00 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 9 | 3,173 | 74.22% |
| SPY230616P00325000 | 2023-06-09 3:03PM EDT | 325.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 5 | 48,502 | 73.44% |
| SPY230616P00326000 | 2023-06-09 4:08PM EDT | 326.00 | 0.02 | 0.02 | 0.03 | 0.00 | - | 10 | 1,663 | 76.17% |
| SPY230616P00327000 | 2023-06-09 4:05PM EDT | 327.00 | 0.02 | 0.02 | 0.03 | 0.00 | - | 52 | 1,780 | 75.39% |
| SPY230616P00328000 | 2023-06-09 2:32PM EDT | 328.00 | 0.02 | 0.02 | 0.03 | 0.00 | - | 2 | 4,921 | 74.61% |
| SPY230616P00329000 | 2023-06-08 1:10PM EDT | 329.00 | 0.02 | 0.02 | 0.03 | 0.00 | - | 6 | 1,672 | 73.83% |
| SPY230616P00330000 | 2023-06-09 4:00PM EDT | 330.00 | 0.02 | 0.02 | 0.03 | -0.01 | -33.33% | 96 | 62,024 | 73.05% |
| SPY230616P00331000 | 2023-06-07 2:52PM EDT | 331.00 | 0.03 | 0.02 | 0.03 | 0.00 | - | 261 | 1,841 | 72.27% |
| SPY230616P00332000 | 2023-06-09 3:53PM EDT | 332.00 | 0.02 | 0.02 | 0.03 | -0.01 | -33.33% | 258 | 2,380 | 71.48% |
| SPY230616P00333000 | 2023-06-09 3:31PM EDT | 333.00 | 0.02 | 0.02 | 0.03 | 0.00 | - | 30 | 8,019 | 70.70% |
| SPY230616P00334000 | 2023-06-09 10:59AM EDT | 334.00 | 0.02 | 0.02 | 0.03 | -0.02 | -50.00% | 10 | 6,181 | 70.31% |
| SPY230616P00335000 | 2023-06-09 1:16PM EDT | 335.00 | 0.01 | 0.02 | 0.03 | -0.02 | -66.67% | 71 | 24,299 | 69.53% |
| SPY230616P00336000 | 2023-06-07 1:37PM EDT | 336.00 | 0.03 | 0.02 | 0.03 | 0.00 | - | 37 | 3,442 | 68.75% |
| SPY230616P00337000 | 2023-06-09 12:58PM EDT | 337.00 | 0.02 | 0.02 | 0.03 | -0.01 | -33.33% | 161 | 4,989 | 67.97% |
| SPY230616P00338000 | 2023-06-09 1:42PM EDT | 338.00 | 0.02 | 0.02 | 0.03 | -0.01 | -33.33% | 102 | 3,381 | 67.19% |
| SPY230616P00339000 | 2023-06-09 2:07PM EDT | 339.00 | 0.02 | 0.02 | 0.03 | -0.01 | -33.33% | 20 | 2,988 | 66.41% |
| SPY230616P00340000 | 2023-06-09 2:27PM EDT | 340.00 | 0.02 | 0.02 | 0.03 | -0.01 | -33.33% | 31 | 82,121 | 65.63% |
| SPY230616P00341000 | 2023-06-09 9:37AM EDT | 341.00 | 0.02 | 0.02 | 0.03 | -0.01 | -33.33% | 505 | 4,477 | 64.84% |
| SPY230616P00342000 | 2023-06-09 10:02AM EDT | 342.00 | 0.02 | 0.02 | 0.03 | -0.01 | -33.33% | 14 | 4,642 | 64.06% |
| SPY230616P00343000 | 2023-06-09 9:36AM EDT | 343.00 | 0.02 | 0.02 | 0.03 | -0.01 | -33.33% | 3 | 7,614 | 63.28% |
| SPY230616P00344000 | 2023-06-08 10:17AM EDT | 344.00 | 0.02 | 0.02 | 0.03 | -0.01 | -33.33% | 1 | 4,084 | 62.50% |
| SPY230616P00345000 | 2023-06-09 2:47PM EDT | 345.00 | 0.02 | 0.02 | 0.03 | -0.02 | -50.00% | 77 | 122,084 | 61.72% |
| SPY230616P00346000 | 2023-06-09 2:58PM EDT | 346.00 | 0.03 | 0.02 | 0.03 | -0.01 | -25.00% | 3 | 6,713 | 60.94% |
| SPY230616P00347000 | 2023-06-08 3:48PM EDT | 347.00 | 0.03 | 0.03 | 0.04 | 0.00 | - | 4 | 3,060 | 62.50% |
| SPY230616P00348000 | 2023-06-09 3:25PM EDT | 348.00 | 0.03 | 0.03 | 0.04 | -0.01 | -25.00% | 3,196 | 3,386 | 61.72% |
| SPY230616P00349000 | 2023-06-09 3:59PM EDT | 349.00 | 0.03 | 0.03 | 0.04 | -0.01 | -25.00% | 3,209 | 6,229 | 60.94% |
| SPY230616P00350000 | 2023-06-09 3:54PM EDT | 350.00 | 0.02 | 0.03 | 0.04 | -0.02 | -50.00% | 375 | 79,767 | 60.16% |
| SPY230616P00351000 | 2023-06-09 4:01PM EDT | 351.00 | 0.03 | 0.03 | 0.04 | -0.01 | -25.00% | 96 | 5,137 | 59.38% |
| SPY230616P00352000 | 2023-06-09 3:04PM EDT | 352.00 | 0.03 | 0.03 | 0.04 | -0.02 | -40.00% | 306 | 5,516 | 58.59% |
| SPY230616P00353000 | 2023-06-09 12:11PM EDT | 353.00 | 0.03 | 0.03 | 0.04 | -0.02 | -40.00% | 420 | 3,621 | 57.81% |
| SPY230616P00354000 | 2023-06-09 12:00PM EDT | 354.00 | 0.03 | 0.03 | 0.04 | -0.01 | -25.00% | 15 | 5,487 | 57.03% |
| SPY230616P00355000 | 2023-06-09 3:47PM EDT | 355.00 | 0.03 | 0.03 | 0.04 | -0.02 | -40.00% | 29 | 37,857 | 56.25% |
| SPY230616P00356000 | 2023-06-09 11:08AM EDT | 356.00 | 0.04 | 0.03 | 0.04 | -0.02 | -33.33% | 24 | 3,894 | 55.47% |
| SPY230616P00357000 | 2023-06-09 9:44AM EDT | 357.00 | 0.03 | 0.03 | 0.04 | -0.01 | -25.00% | 40 | 4,042 | 54.69% |
| SPY230616P00358000 | 2023-06-09 2:39PM EDT | 358.00 | 0.04 | 0.04 | 0.05 | -0.01 | -20.00% | 13 | 7,034 | 55.47% |
| SPY230616P00359000 | 2023-06-09 10:48AM EDT | 359.00 | 0.03 | 0.04 | 0.05 | -0.02 | -40.00% | 11 | 9,113 | 54.69% |
| SPY230616P00360000 | 2023-06-09 3:42PM EDT | 360.00 | 0.04 | 0.04 | 0.05 | -0.01 | -20.00% | 1,634 | 112,277 | 53.91% |
| SPY230616P00361000 | 2023-06-09 4:01PM EDT | 361.00 | 0.04 | 0.04 | 0.05 | -0.02 | -33.33% | 95 | 5,635 | 53.32% |
| SPY230616P00362000 | 2023-06-09 2:24PM EDT | 362.00 | 0.05 | 0.04 | 0.05 | -0.01 | -16.67% | 3,496 | 13,659 | 52.54% |
| SPY230616P00363000 | 2023-06-09 4:07PM EDT | 363.00 | 0.04 | 0.04 | 0.05 | -0.02 | -33.33% | 49 | 8,988 | 51.76% |
| SPY230616P00364000 | 2023-06-09 4:04PM EDT | 364.00 | 0.04 | 0.04 | 0.05 | -0.01 | -20.00% | 12 | 11,302 | 50.98% |
| SPY230616P00365000 | 2023-06-09 3:32PM EDT | 365.00 | 0.04 | 0.04 | 0.05 | -0.01 | -20.00% | 165 | 51,059 | 50.20% |
| SPY230616P00366000 | 2023-06-09 2:30PM EDT | 366.00 | 0.04 | 0.04 | 0.05 | -0.02 | -33.33% | 113 | 5,867 | 50.00% |
| SPY230616P00367000 | 2023-06-09 10:50AM EDT | 367.00 | 0.04 | 0.04 | 0.05 | -0.01 | -20.00% | 26 | 6,667 | 49.22% |
| SPY230616P00368000 | 2023-06-09 12:19PM EDT | 368.00 | 0.04 | 0.04 | 0.05 | -0.03 | -42.86% | 4 | 9,669 | 48.63% |
| SPY230616P00369000 | 2023-06-09 4:04PM EDT | 369.00 | 0.05 | 0.05 | 0.06 | -0.01 | -16.67% | 168 | 7,654 | 48.83% |
| SPY230616P00370000 | 2023-06-09 4:12PM EDT | 370.00 | 0.06 | 0.05 | 0.06 | -0.02 | -25.00% | 4,047 | 89,847 | 48.05% |
| SPY230616P00371000 | 2023-06-09 2:48PM EDT | 371.00 | 0.05 | 0.05 | 0.06 | -0.01 | -16.67% | 2,189 | 6,467 | 47.27% |
| SPY230616P00372000 | 2023-06-09 4:04PM EDT | 372.00 | 0.05 | 0.05 | 0.06 | -0.02 | -28.57% | 70 | 13,191 | 46.48% |
| SPY230616P00373000 | 2023-06-09 3:55PM EDT | 373.00 | 0.05 | 0.05 | 0.06 | -0.03 | -37.50% | 634 | 12,197 | 45.70% |
| SPY230616P00374000 | 2023-06-09 4:04PM EDT | 374.00 | 0.06 | 0.05 | 0.06 | -0.01 | -14.29% | 469 | 14,725 | 44.92% |
| SPY230616P00375000 | 2023-06-09 3:59PM EDT | 375.00 | 0.05 | 0.05 | 0.06 | -0.03 | -37.50% | 688 | 67,764 | 44.14% |
| SPY230616P00376000 | 2023-06-09 1:30PM EDT | 376.00 | 0.05 | 0.06 | 0.07 | -0.04 | -44.44% | 135 | 11,455 | 44.34% |
| SPY230616P00377000 | 2023-06-09 3:24PM EDT | 377.00 | 0.06 | 0.06 | 0.07 | -0.02 | -25.00% | 42 | 12,213 | 43.56% |
| SPY230616P00378000 | 2023-06-09 2:52PM EDT | 378.00 | 0.06 | 0.06 | 0.07 | -0.03 | -33.33% | 65 | 11,475 | 42.77% |
| SPY230616P00379000 | 2023-06-09 3:54PM EDT | 379.00 | 0.05 | 0.06 | 0.07 | -0.03 | -37.50% | 456 | 6,989 | 41.99% |
| SPY230616P00380000 | 2023-06-09 4:14PM EDT | 380.00 | 0.07 | 0.06 | 0.07 | -0.02 | -22.22% | 2,972 | 105,216 | 41.21% |
| SPY230616P00381000 | 2023-06-09 2:29PM EDT | 381.00 | 0.07 | 0.06 | 0.07 | -0.02 | -22.22% | 423 | 11,093 | 40.43% |
| SPY230616P00382000 | 2023-06-09 4:06PM EDT | 382.00 | 0.07 | 0.06 | 0.07 | -0.03 | -30.00% | 332 | 9,318 | 39.65% |
| SPY230616P00383000 | 2023-06-09 4:00PM EDT | 383.00 | 0.07 | 0.07 | 0.08 | -0.03 | -30.00% | 36 | 7,641 | 39.55% |
| SPY230616P00384000 | 2023-06-09 4:07PM EDT | 384.00 | 0.08 | 0.07 | 0.08 | -0.03 | -27.27% | 210 | 56,511 | 38.77% |
| SPY230616P00385000 | 2023-06-09 4:02PM EDT | 385.00 | 0.08 | 0.07 | 0.08 | -0.03 | -27.27% | 1,311 | 93,846 | 37.99% |
| SPY230616P00386000 | 2023-06-09 3:21PM EDT | 386.00 | 0.07 | 0.07 | 0.08 | -0.04 | -36.36% | 1,428 | 36,624 | 37.21% |
| SPY230616P00387000 | 2023-06-09 4:04PM EDT | 387.00 | 0.08 | 0.07 | 0.08 | -0.04 | -33.33% | 323 | 20,520 | 36.43% |
| SPY230616P00388000 | 2023-06-09 3:53PM EDT | 388.00 | 0.07 | 0.08 | 0.09 | -0.05 | -41.67% | 319 | 47,216 | 36.23% |
| SPY230616P00389000 | 2023-06-09 3:31PM EDT | 389.00 | 0.07 | 0.08 | 0.09 | -0.05 | -41.67% | 148 | 33,527 | 35.35% |
| SPY230616P00390000 | 2023-06-09 4:14PM EDT | 390.00 | 0.08 | 0.08 | 0.09 | -0.04 | -33.33% | 4,699 | 131,242 | 34.57% |
| SPY230616P00391000 | 2023-06-09 3:58PM EDT | 391.00 | 0.08 | 0.08 | 0.09 | -0.05 | -38.46% | 416 | 38,302 | 33.79% |
| SPY230616P00392000 | 2023-06-09 3:21PM EDT | 392.00 | 0.08 | 0.08 | 0.09 | -0.05 | -38.46% | 446 | 47,039 | 33.01% |
| SPY230616P00393000 | 2023-06-09 3:12PM EDT | 393.00 | 0.09 | 0.09 | 0.10 | -0.05 | -35.71% | 353 | 42,562 | 32.72% |
| SPY230616P00394000 | 2023-06-09 4:11PM EDT | 394.00 | 0.10 | 0.09 | 0.10 | -0.04 | -28.57% | 565 | 37,667 | 31.93% |
| SPY230616P00395000 | 2023-06-09 4:13PM EDT | 395.00 | 0.09 | 0.09 | 0.10 | -0.05 | -35.71% | 2,478 | 88,342 | 31.15% |
| SPY230616P00396000 | 2023-06-09 3:53PM EDT | 396.00 | 0.10 | 0.09 | 0.10 | -0.05 | -33.33% | 1,409 | 41,836 | 30.27% |
| SPY230616P00397000 | 2023-06-09 3:51PM EDT | 397.00 | 0.10 | 0.10 | 0.11 | -0.05 | -33.33% | 1,689 | 12,872 | 29.93% |
| SPY230616P00398000 | 2023-06-09 3:34PM EDT | 398.00 | 0.11 | 0.10 | 0.11 | -0.05 | -31.25% | 1,753 | 21,495 | 29.10% |
| SPY230616P00399000 | 2023-06-09 4:03PM EDT | 399.00 | 0.12 | 0.11 | 0.12 | -0.04 | -25.00% | 4,348 | 12,567 | 28.71% |
| SPY230616P00400000 | 2023-06-09 4:13PM EDT | 400.00 | 0.12 | 0.11 | 0.12 | -0.03 | -20.00% | 6,761 | 148,114 | 27.83% |
| SPY230616P00401000 | 2023-06-09 3:52PM EDT | 401.00 | 0.11 | 0.12 | 0.13 | -0.07 | -38.89% | 684 | 20,625 | 27.39% |
| SPY230616P00402000 | 2023-06-09 4:06PM EDT | 402.00 | 0.13 | 0.12 | 0.13 | -0.05 | -27.78% | 2,688 | 24,276 | 26.56% |
| SPY230616P00403000 | 2023-06-09 3:49PM EDT | 403.00 | 0.13 | 0.13 | 0.14 | -0.07 | -35.00% | 883 | 15,542 | 26.03% |
| SPY230616P00404000 | 2023-06-09 3:56PM EDT | 404.00 | 0.14 | 0.13 | 0.14 | -0.04 | -22.22% | 4,486 | 19,186 | 25.20% |
| SPY230616P00405000 | 2023-06-09 4:11PM EDT | 405.00 | 0.15 | 0.14 | 0.15 | -0.05 | -25.00% | 4,584 | 69,563 | 24.66% |
| SPY230616P00406000 | 2023-06-09 4:01PM EDT | 406.00 | 0.15 | 0.15 | 0.16 | -0.05 | -25.00% | 2,341 | 13,071 | 24.07% |
| SPY230616P00407000 | 2023-06-09 4:01PM EDT | 407.00 | 0.16 | 0.15 | 0.16 | -0.06 | -27.27% | 618 | 17,198 | 23.19% |
| SPY230616P00408000 | 2023-06-09 3:59PM EDT | 408.00 | 0.17 | 0.16 | 0.17 | -0.05 | -22.73% | 2,641 | 16,491 | 22.56% |
| SPY230616P00409000 | 2023-06-09 4:11PM EDT | 409.00 | 0.17 | 0.18 | 0.19 | -0.08 | -32.00% | 1,196 | 11,834 | 22.14% |
| SPY230616P00410000 | 2023-06-09 4:14PM EDT | 410.00 | 0.20 | 0.19 | 0.20 | -0.06 | -23.08% | 9,391 | 87,090 | 21.46% |
| SPY230616P00411000 | 2023-06-09 4:13PM EDT | 411.00 | 0.20 | 0.21 | 0.22 | -0.08 | -28.57% | 2,182 | 21,358 | 20.95% |
| SPY230616P00412000 | 2023-06-09 4:14PM EDT | 412.00 | 0.22 | 0.22 | 0.23 | -0.09 | -29.03% | 3,306 | 28,248 | 20.22% |
| SPY230616P00413000 | 2023-06-09 4:11PM EDT | 413.00 | 0.24 | 0.25 | 0.26 | -0.11 | -31.43% | 3,300 | 16,887 | 19.78% |
| SPY230616P00414000 | 2023-06-09 4:11PM EDT | 414.00 | 0.28 | 0.27 | 0.28 | -0.10 | -26.32% | 5,497 | 17,683 | 19.14% |
| SPY230616P00415000 | 2023-06-09 4:13PM EDT | 415.00 | 0.31 | 0.30 | 0.31 | -0.13 | -29.55% | 10,966 | 51,073 | 18.60% |
| SPY230616P00416000 | 2023-06-09 4:12PM EDT | 416.00 | 0.35 | 0.34 | 0.35 | -0.14 | -28.57% | 2,487 | 15,844 | 18.14% |
| SPY230616P00417000 | 2023-06-09 4:14PM EDT | 417.00 | 0.39 | 0.39 | 0.40 | -0.16 | -29.09% | 4,087 | 29,514 | 17.70% |
| SPY230616P00418000 | 2023-06-09 4:14PM EDT | 418.00 | 0.45 | 0.45 | 0.46 | -0.19 | -29.69% | 10,590 | 28,450 | 17.30% |
| SPY230616P00419000 | 2023-06-09 4:14PM EDT | 419.00 | 0.53 | 0.52 | 0.53 | -0.19 | -26.39% | 8,529 | 22,553 | 16.88% |
| SPY230616P00420000 | 2023-06-09 4:14PM EDT | 420.00 | 0.61 | 0.60 | 0.61 | -0.24 | -28.24% | 53,207 | 84,874 | 16.46% |
| SPY230616P00421000 | 2023-06-09 4:13PM EDT | 421.00 | 0.71 | 0.71 | 0.72 | -0.28 | -28.28% | 6,541 | 11,228 | 16.15% |
| SPY230616P00422000 | 2023-06-09 4:14PM EDT | 422.00 | 0.85 | 0.84 | 0.85 | -0.31 | -26.72% | 10,483 | 15,703 | 15.86% |
| SPY230616P00423000 | 2023-06-09 4:14PM EDT | 423.00 | 1.02 | 1.01 | 1.02 | -0.34 | -25.00% | 11,338 | 12,800 | 15.67% |
| SPY230616P00424000 | 2023-06-09 4:14PM EDT | 424.00 | 1.22 | 1.20 | 1.21 | -0.40 | -24.69% | 11,602 | 10,507 | 15.43% |
| SPY230616P00425000 | 2023-06-09 4:14PM EDT | 425.00 | 1.45 | 1.44 | 1.45 | -0.43 | -22.87% | 38,798 | 44,653 | 15.30% |
| SPY230616P00426000 | 2023-06-09 4:13PM EDT | 426.00 | 1.73 | 1.72 | 1.74 | -0.49 | -22.07% | 15,766 | 10,977 | 15.23% |
| SPY230616P00427000 | 2023-06-09 4:14PM EDT | 427.00 | 2.07 | 2.05 | 2.07 | -0.53 | -20.38% | 22,927 | 18,020 | 15.15% |
| SPY230616P00428000 | 2023-06-09 4:14PM EDT | 428.00 | 2.44 | 2.42 | 2.45 | -0.58 | -19.21% | 27,589 | 29,677 | 15.10% |
| SPY230616P00429000 | 2023-06-09 4:14PM EDT | 429.00 | 2.90 | 2.86 | 2.89 | -0.63 | -17.85% | 16,203 | 16,203 | 15.12% |
| SPY230616P00430000 | 2023-06-09 4:14PM EDT | 430.00 | 3.39 | 3.36 | 3.39 | -0.71 | -17.32% | 48,591 | 28,968 | 15.19% |
| SPY230616P00431000 | 2023-06-09 4:14PM EDT | 431.00 | 3.92 | 3.90 | 3.97 | -0.78 | -16.60% | 19,138 | 4,008 | 15.41% |
| SPY230616P00432000 | 2023-06-09 4:13PM EDT | 432.00 | 4.61 | 4.46 | 4.61 | -0.75 | -13.99% | 15,218 | 5,044 | 15.70% |
| SPY230616P00433000 | 2023-06-09 4:14PM EDT | 433.00 | 5.23 | 5.10 | 5.40 | -0.87 | -14.26% | 2,596 | 4,331 | 16.50% |
| SPY230616P00434000 | 2023-06-09 3:50PM EDT | 434.00 | 6.18 | 5.84 | 6.24 | -0.57 | -8.44% | 489 | 2,557 | 17.42% |
| SPY230616P00435000 | 2023-06-09 4:10PM EDT | 435.00 | 6.82 | 6.19 | 7.00 | -0.92 | -11.89% | 672 | 2,985 | 17.80% |
| SPY230616P00436000 | 2023-06-09 3:58PM EDT | 436.00 | 7.86 | 7.10 | 7.93 | -0.69 | -8.07% | 190 | 1,497 | 18.93% |
| SPY230616P00437000 | 2023-06-09 3:56PM EDT | 437.00 | 8.82 | 7.77 | 8.88 | -0.55 | -5.87% | 38 | 49 | 20.12% |
| SPY230616P00438000 | 2023-06-09 3:27PM EDT | 438.00 | 9.25 | 8.73 | 9.90 | -1.00 | -9.76% | 1,547 | 912 | 21.64% |
| SPY230616P00439000 | 2023-06-09 12:55PM EDT | 439.00 | 10.74 | 9.44 | 10.81 | -0.31 | -2.81% | 1 | 44 | 22.49% |
| SPY230616P00440000 | 2023-06-09 4:12PM EDT | 440.00 | 11.07 | 10.44 | 11.66 | -1.24 | -10.07% | 229 | 833 | 22.90% |
| SPY230616P00441000 | 2023-06-09 10:10AM EDT | 441.00 | 12.45 | 11.39 | 12.73 | -1.70 | -12.01% | 10 | 11 | 24.62% |
| SPY230616P00442000 | 2023-06-07 9:49AM EDT | 442.00 | 13.73 | 12.36 | 13.73 | 0.00 | - | 5 | 15 | 25.89% |
| SPY230616P00443000 | 2023-06-09 4:00PM EDT | 443.00 | 14.20 | 13.48 | 14.75 | -0.69 | -4.63% | 49 | 71 | 27.26% |
| SPY230616P00444000 | 2023-06-09 2:17PM EDT | 444.00 | 15.00 | 14.32 | 15.68 | -1.30 | -7.98% | 3 | 6 | 28.02% |
| SPY230616P00445000 | 2023-06-09 3:34PM EDT | 445.00 | 16.30 | 15.32 | 16.73 | -0.60 | -3.55% | 78 | 109 | 29.55% |
| SPY230616P00446000 | 2023-06-09 11:27AM EDT | 446.00 | 16.99 | 16.32 | 17.69 | -13.08 | -43.50% | 1 | 11 | 30.46% |
| SPY230616P00448000 | 2023-06-09 3:52PM EDT | 448.00 | 19.20 | 18.31 | 19.68 | -0.26 | -1.34% | 15 | 21 | 32.69% |
| SPY230616P00450000 | 2023-06-09 3:51PM EDT | 450.00 | 21.35 | 20.44 | 21.54 | -0.66 | -3.00% | 4,143 | 604 | 33.89% |
| SPY230616P00452000 | 2023-06-09 2:25PM EDT | 452.00 | 22.57 | 22.28 | 23.65 | -1.93 | -7.88% | 1 | 14 | 36.91% |
| SPY230616P00455000 | 2023-06-01 2:54PM EDT | 455.00 | 33.23 | 25.27 | 26.64 | 0.00 | - | 5 | 47 | 40.04% |
| SPY230616P00456000 | 2023-05-23 10:52AM EDT | 456.00 | 38.53 | 26.38 | 27.50 | 0.00 | - | 2 | 0 | 39.91% |
| SPY230616P00460000 | 2023-06-08 4:00PM EDT | 460.00 | 32.02 | 29.80 | 32.16 | 0.00 | - | 2 | 5,522 | 49.44% |
| SPY230616P00462000 | 2023-06-02 3:09PM EDT | 462.00 | 34.13 | 31.80 | 34.16 | 0.00 | - | 1 | 1 | 51.54% |
| SPY230616P00465000 | 2023-06-09 3:34PM EDT | 465.00 | 35.90 | 34.79 | 37.15 | -3.00 | -7.71% | 26 | 219 | 54.54% |
| SPY230616P00470000 | 2023-06-09 10:56AM EDT | 470.00 | 39.93 | 39.78 | 42.15 | -2.08 | -4.95% | 20 | 38 | 59.52% |
| SPY230616P00475000 | 2023-06-07 9:31AM EDT | 475.00 | 47.18 | 44.78 | 47.14 | 0.00 | - | 3 | 3 | 51.61% |
| SPY230616P00480000 | 2023-06-02 3:51PM EDT | 480.00 | 52.52 | 49.77 | 52.13 | 0.00 | - | 1 | 7 | 55.57% |
| SPY230616P00485000 | 2023-06-07 2:35PM EDT | 485.00 | 59.32 | 54.77 | 57.13 | 0.00 | - | 4 | 4 | 59.57% |
| SPY230616P00490000 | 2023-06-05 1:17PM EDT | 490.00 | 61.49 | 59.76 | 62.13 | 0.00 | - | 5 | 5 | 63.38% |
| SPY230616P00495000 | 2023-06-05 10:33AM EDT | 495.00 | 67.37 | 64.76 | 67.12 | 0.00 | - | 1 | 5 | 67.11% |
| SPY230616P00500000 | 2023-06-06 1:01PM EDT | 500.00 | 73.68 | 69.75 | 72.11 | 0.00 | - | 4 | 10 | 70.65% |
| SPY230616P00505000 | 2023-06-07 1:35PM EDT | 505.00 | 79.50 | 74.74 | 77.10 | 0.00 | - | 1 | 1 | 74.12% |
| SPY230616P00510000 | 2023-01-11 11:23AM EDT | 510.00 | 116.75 | 102.76 | 103.17 | 0.00 | - | 2 | 0 | 224.61% |
| SPY230616P00515000 | 2023-06-07 9:31AM EDT | 515.00 | 86.92 | 84.72 | 87.09 | 0.00 | - | 1 | 1 | 80.91% |
| SPY230616P00520000 | 2023-05-23 9:33AM EDT | 520.00 | 102.52 | 89.72 | 92.08 | 0.00 | - | 1 | 0 | 84.23% |
| SPY230616P00525000 | 2023-02-02 12:36PM EDT | 525.00 | 107.84 | 120.59 | 121.91 | 0.00 | - | 3 | 0 | 258.08% |
| SPY230616P00530000 | 2023-06-09 11:51AM EDT | 530.00 | 101.07 | 99.70 | 102.07 | -14.56 | -12.59% | 1 | 0 | 90.58% |
| SPY230616P00535000 | 2023-06-05 11:26AM EDT | 535.00 | 106.85 | 104.70 | 107.06 | 0.00 | - | 5 | 5 | 93.73% |
| SPY230616P00540000 | 2023-04-20 3:09PM EDT | 540.00 | 128.49 | 121.37 | 122.08 | 0.00 | - | 8 | 0 | 194.06% |
| SPY230616P00545000 | 2023-02-22 12:35PM EDT | 545.00 | 145.61 | 148.51 | 149.54 | 0.00 | - | 2 | 0 | 318.12% |
| SPY230616P00550000 | 2023-06-02 3:58PM EDT | 550.00 | 122.40 | 119.68 | 122.04 | 0.00 | - | 1 | 1 | 102.69% |
| SPY230616P00555000 | 2022-09-28 3:38PM EDT | 555.00 | 183.42 | 164.58 | 166.34 | 0.00 | - | 18 | 0 | 359.69% |
| SPY230616P00560000 | 2022-06-23 10:38AM EDT | 560.00 | 183.29 | 163.68 | 166.66 | 0.00 | - | 4 | 0 | 339.15% |
| SPY230616P00565000 | 2022-07-07 9:37AM EDT | 565.00 | 179.51 | 150.86 | 153.47 | 0.00 | - | 1 | 1 | 249.46% |
| SPY230616P00570000 | 2022-06-23 10:24AM EDT | 570.00 | 193.21 | 173.67 | 176.67 | 0.00 | - | 2 | 0 | 349.02% |
| SPY230616P00575000 | 2023-04-04 3:51PM EDT | 575.00 | 166.77 | 169.58 | 170.69 | 0.00 | - | 1 | 0 | 302.55% |
| SPY230616P00580000 | 2023-02-15 1:10PM EDT | 580.00 | 168.43 | 188.98 | 190.53 | 0.00 | - | 2 | 0 | 381.12% |
| SPY230616P00585000 | 2021-11-10 7:57AM EDT | 585.00 | 149.20 | 120.09 | 123.83 | 0.00 | - | - | 1 | 0.00% |
| SPY230616P00590000 | 2023-02-16 11:38AM EDT | 590.00 | 178.75 | 198.97 | 200.52 | 0.00 | - | 3 | 0 | 390.45% |
| SPY230616P00600000 | 2023-05-22 10:20AM EDT | 600.00 | 180.82 | 169.61 | 171.97 | 0.00 | - | 1 | 0 | 129.25% |
| 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% |
| SPY230616P00620000 | 2023-06-01 12:04PM EDT | 620.00 | 198.80 | 189.58 | 191.95 | 0.00 | - | - | 1 | 138.82% |
| SPY230616P00640000 | 2022-06-14 3:54PM EDT | 640.00 | 268.00 | 260.17 | 263.27 | 0.00 | - | 1 | 0 | 491.88% |
| SPY230616P00650000 | 2022-07-21 10:01AM EDT | 650.00 | 254.18 | 227.25 | 229.23 | 0.00 | - | 1 | 0 | 252.80% |
| SPY230616P00655000 | 2022-12-15 10:31AM EDT | 655.00 | 261.63 | 256.01 | 257.55 | 0.00 | - | 1 | 0 | 404.11% |
| SPY230616P00665000 | 2022-12-15 10:31AM EDT | 665.00 | 271.55 | 266.01 | 267.55 | 0.00 | - | 10 | 0 | 411.55% |
| SPY230616P00670000 | 2022-02-08 4:44PM EDT | 670.00 | 221.39 | 243.50 | 248.50 | 0.00 | - | 12 | 12 | 244.41% |
| SPY230616P00680000 | 2022-12-22 11:37AM EDT | 680.00 | 300.78 | 283.56 | 285.14 | 0.00 | - | 5 | 0 | 436.02% |
| SPY230616P00700000 | 2023-06-02 1:31PM EDT | 700.00 | 271.96 | 269.47 | 271.84 | 0.00 | - | 1 | 2 | 171.39% |
| SPY230616P00705000 | 2022-12-22 11:38AM EDT | 705.00 | 325.71 | 308.57 | 310.16 | 0.00 | - | 5 | 0 | 453.46% |
| SPY230616P00710000 | 2022-11-29 1:28PM EDT | 710.00 | 315.89 | 325.86 | 327.44 | 0.00 | - | - | 0 | 519.82% |
| SPY230616P00720000 | 2023-06-09 9:37AM EDT | 720.00 | 290.46 | 289.44 | 291.82 | -16.20 | -5.28% | 92 | 0 | 178.52% |
© 2023 Yahoo. All rights reserved.