SPDR S&P 500 ETF Trust (SPY)
NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
CallsforJune 16, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY230616C00150000 | 2023-02-02 11:34AM EST | 150.00 | 268.00 | 262.45 | 264.69 | 0.00 | - | 3 | 71 | 85.86% |
| SPY230616C00160000 | 2022-12-05 1:56PM EST | 160.00 | 240.47 | 225.08 | 226.62 | 0.00 | - | 2 | 3 | 0.00% |
| SPY230616C00170000 | 2022-12-01 10:41AM EST | 170.00 | 236.94 | 214.84 | 216.30 | 0.00 | - | 2 | 1 | 0.00% |
| SPY230616C00180000 | 2023-01-23 1:20PM EST | 180.00 | 224.00 | 233.04 | 235.27 | 0.00 | - | 3 | 3 | 76.64% |
| SPY230616C00185000 | 2022-06-17 2:29PM EST | 185.00 | 188.73 | 199.14 | 201.90 | 0.00 | - | 1 | 1 | 0.00% |
| SPY230616C00190000 | 2022-06-17 2:25PM EST | 190.00 | 183.00 | 194.46 | 197.21 | 0.00 | - | 1 | 1 | 0.00% |
| SPY230616C00200000 | 2023-02-02 4:03PM EST | 200.00 | 215.79 | 213.46 | 215.68 | -4.21 | -1.91% | 1 | 42 | 70.61% |
| SPY230616C00205000 | 2022-12-01 11:40AM EST | 205.00 | 204.53 | 180.88 | 182.32 | 0.00 | - | 2 | 2 | 0.00% |
| SPY230616C00210000 | 2022-09-13 11:12AM EST | 210.00 | 192.04 | 157.23 | 159.79 | 0.00 | - | 3 | 4 | 0.00% |
| SPY230616C00215000 | 2022-05-03 11:09AM EST | 215.00 | 205.00 | 202.81 | 206.29 | 0.00 | - | 1 | 2 | 84.79% |
| SPY230616C00220000 | 2023-01-18 10:55AM EST | 220.00 | 180.00 | 193.91 | 196.11 | 0.00 | - | 27 | 37 | 64.76% |
| SPY230616C00225000 | 2023-02-03 12:03PM EST | 225.00 | 193.35 | 189.02 | 191.23 | +9.03 | +4.90% | 4 | 23 | 63.32% |
| SPY230616C00230000 | 2022-12-28 1:12PM EST | 230.00 | 154.77 | 178.18 | 179.94 | 0.00 | - | 3 | 8 | 0.00% |
| SPY230616C00235000 | 2023-01-20 12:20PM EST | 235.00 | 160.84 | 179.26 | 181.46 | 0.00 | - | 2 | 10 | 60.49% |
| SPY230616C00240000 | 2023-01-27 9:30AM EST | 240.00 | 167.42 | 174.39 | 176.58 | 0.00 | - | 1 | 49 | 59.10% |
| SPY230616C00245000 | 2022-11-10 12:51PM EST | 245.00 | 150.08 | 151.76 | 153.68 | 0.00 | - | 5 | 2 | 0.00% |
| SPY230616C00250000 | 2023-02-03 12:03PM EST | 250.00 | 168.85 | 164.65 | 166.83 | +3.08 | +1.86% | 4 | 195 | 56.35% |
| SPY230616C00255000 | 2023-01-25 12:13PM EST | 255.00 | 146.08 | 159.78 | 161.96 | 0.00 | - | 2 | 260 | 54.98% |
| SPY230616C00260000 | 2022-12-20 9:51AM EST | 260.00 | 124.70 | 134.04 | 134.80 | 0.00 | - | 2 | 47 | 0.00% |
| SPY230616C00265000 | 2023-01-26 12:53PM EST | 265.00 | 141.90 | 150.07 | 152.24 | 0.00 | - | 7 | 6 | 52.33% |
| SPY230616C00270000 | 2023-01-12 2:15PM EST | 270.00 | 132.15 | 145.22 | 147.38 | 0.00 | - | 1 | 57 | 51.00% |
| SPY230616C00275000 | 2023-02-01 11:04AM EST | 275.00 | 133.83 | 140.37 | 142.53 | 0.00 | - | 4 | 142 | 52.86% |
| SPY230616C00280000 | 2023-01-17 3:42PM EST | 280.00 | 123.81 | 135.54 | 137.68 | 0.00 | - | 4 | 38 | 51.41% |
| SPY230616C00285000 | 2023-01-09 11:03AM EST | 285.00 | 114.10 | 130.71 | 132.84 | 0.00 | - | 1 | 33 | 49.99% |
| SPY230616C00290000 | 2023-01-17 9:58AM EST | 290.00 | 114.32 | 125.89 | 128.01 | 0.00 | - | 24 | 143 | 48.60% |
| SPY230616C00295000 | 2023-02-02 10:00AM EST | 295.00 | 123.35 | 121.08 | 123.19 | 0.00 | - | 30 | 71 | 47.22% |
| SPY230616C00300000 | 2023-02-03 2:32PM EST | 300.00 | 117.80 | 116.28 | 118.38 | -1.92 | -1.60% | 10 | 1,003 | 45.86% |
| SPY230616C00301000 | 2023-02-01 3:45PM EST | 301.00 | 116.62 | 115.32 | 117.42 | 0.00 | - | 6 | 2 | 45.59% |
| SPY230616C00302000 | 2023-02-02 11:02AM EST | 302.00 | 119.25 | 114.36 | 116.45 | 0.00 | - | 3 | 3 | 45.30% |
| SPY230616C00303000 | 2022-12-15 12:53PM EST | 303.00 | 94.34 | 101.06 | 102.51 | 0.00 | - | - | 7 | 0.00% |
| SPY230616C00304000 | 2022-12-01 10:41AM EST | 304.00 | 109.65 | 87.12 | 88.34 | 0.00 | - | - | 1 | 0.00% |
| SPY230616C00305000 | 2023-01-26 2:54PM EST | 305.00 | 103.75 | 111.49 | 113.57 | 0.00 | - | 4 | 287 | 44.50% |
| SPY230616C00306000 | 2022-12-01 11:54AM EST | 306.00 | 108.89 | 85.34 | 86.55 | 0.00 | - | - | 2 | 0.00% |
| SPY230616C00308000 | 2022-12-14 10:17AM EST | 308.00 | 104.27 | 96.37 | 97.80 | 0.00 | - | - | 0 | 0.00% |
| SPY230616C00310000 | 2023-02-03 10:20AM EST | 310.00 | 110.59 | 106.72 | 108.78 | +0.58 | +0.53% | 1 | 460 | 43.16% |
| SPY230616C00314000 | 2023-01-04 9:34AM EST | 314.00 | 77.90 | 106.74 | 108.47 | 0.00 | - | - | 1 | 48.82% |
| SPY230616C00315000 | 2023-02-03 10:20AM EST | 315.00 | 105.93 | 101.96 | 104.01 | +9.50 | +9.85% | 1 | 190 | 41.86% |
| SPY230616C00316000 | 2022-11-14 10:31AM EST | 316.00 | 93.40 | 95.93 | 97.65 | 0.00 | - | 1 | 0 | 27.12% |
| SPY230616C00318000 | 2022-12-14 10:17AM EST | 318.00 | 94.73 | 87.08 | 88.48 | 0.00 | - | 2 | 0 | 0.00% |
| SPY230616C00320000 | 2023-02-02 9:45AM EST | 320.00 | 99.50 | 97.23 | 99.25 | 0.00 | - | 1 | 686 | 40.56% |
| SPY230616C00325000 | 2023-01-04 11:50AM EST | 325.00 | 70.88 | 92.52 | 94.51 | 0.00 | - | 46 | 352 | 39.29% |
| SPY230616C00326000 | 2023-01-13 12:40PM EST | 326.00 | 78.05 | 91.58 | 93.57 | 0.00 | - | 1 | 1 | 39.04% |
| SPY230616C00327000 | 2022-10-14 10:57AM EST | 327.00 | 56.29 | 84.49 | 85.22 | 0.00 | - | - | 1 | 0.00% |
| SPY230616C00330000 | 2023-02-02 9:45AM EST | 330.00 | 90.00 | 87.84 | 89.80 | 0.00 | - | 5 | 432 | 38.05% |
| SPY230616C00331000 | 2023-01-31 2:07PM EST | 331.00 | 80.68 | 86.90 | 88.86 | 0.00 | - | 10 | 27 | 37.80% |
| SPY230616C00332000 | 2023-02-03 3:43PM EST | 332.00 | 86.90 | 85.97 | 87.92 | +8.62 | +11.01% | 3 | 8 | 37.55% |
| SPY230616C00333000 | 2023-02-02 10:04AM EST | 333.00 | 87.44 | 85.04 | 86.98 | 0.00 | - | 40 | 54 | 37.30% |
| SPY230616C00334000 | 2022-10-28 9:04AM EST | 334.00 | 66.75 | 78.70 | 82.90 | 0.00 | - | 2 | 5 | 31.06% |
| SPY230616C00335000 | 2023-01-27 1:23PM EST | 335.00 | 78.65 | 83.18 | 85.11 | 0.00 | - | 16 | 217 | 36.82% |
| SPY230616C00336000 | 2022-09-28 8:57AM EST | 336.00 | 54.31 | 65.92 | 67.28 | 0.00 | - | 20 | 698 | 0.00% |
| SPY230616C00337000 | 2022-12-16 1:57PM EST | 337.00 | 61.23 | 69.90 | 71.21 | 0.00 | - | 1 | 4 | 0.00% |
| SPY230616C00338000 | 2022-12-15 4:10PM EST | 338.00 | 65.02 | 69.01 | 70.32 | 0.00 | - | - | 2 | 0.00% |
| SPY230616C00340000 | 2023-02-02 12:01PM EST | 340.00 | 82.49 | 78.57 | 80.45 | 0.00 | - | 1 | 930 | 35.61% |
| SPY230616C00341000 | 2022-11-25 12:29PM EST | 341.00 | 75.20 | 56.47 | 57.43 | 0.00 | - | 2 | 1 | 0.00% |
| SPY230616C00342000 | 2022-09-27 9:31AM EST | 342.00 | 52.41 | 61.74 | 63.01 | 0.00 | - | - | 54 | 0.00% |
| SPY230616C00343000 | 2022-12-09 9:52AM EST | 343.00 | 66.41 | 56.90 | 58.09 | 0.00 | - | 10 | 38 | 0.00% |
| SPY230616C00344000 | 2023-02-01 1:14PM EST | 344.00 | 68.88 | 74.90 | 76.77 | 0.00 | - | 3 | 343 | 34.70% |
| SPY230616C00345000 | 2023-01-31 11:52AM EST | 345.00 | 66.54 | 73.99 | 75.85 | 0.00 | - | 5 | 193 | 34.46% |
| SPY230616C00346000 | 2022-12-21 12:03PM EST | 346.00 | 55.02 | 59.45 | 60.73 | 0.00 | - | 2 | 328 | 0.00% |
| SPY230616C00347000 | 2023-01-18 2:27PM EST | 347.00 | 57.80 | 72.17 | 74.00 | 0.00 | - | 4 | 12 | 33.98% |
| SPY230616C00348000 | 2023-01-24 10:16AM EST | 348.00 | 61.63 | 71.26 | 73.10 | 0.00 | - | 8 | 851 | 33.77% |
| SPY230616C00349000 | 2023-02-01 1:14PM EST | 349.00 | 64.46 | 70.37 | 72.20 | 0.00 | - | 3 | 1,213 | 33.57% |
| SPY230616C00350000 | 2023-02-03 2:58PM EST | 350.00 | 70.00 | 69.46 | 71.27 | -3.82 | -5.17% | 121 | 4,077 | 33.31% |
| SPY230616C00351000 | 2023-01-06 2:58PM EST | 351.00 | 51.82 | 68.57 | 70.36 | 0.00 | - | 885 | 4,358 | 33.08% |
| SPY230616C00352000 | 2023-01-25 10:41AM EST | 352.00 | 53.34 | 67.67 | 69.46 | 0.00 | - | 10 | 4,159 | 32.87% |
| SPY230616C00353000 | 2023-01-12 9:39AM EST | 353.00 | 54.62 | 66.77 | 68.55 | 0.00 | - | 1 | 1,334 | 32.64% |
| SPY230616C00354000 | 2023-01-20 11:19AM EST | 354.00 | 50.13 | 65.88 | 67.66 | 0.00 | - | 1 | 1,173 | 32.44% |
| SPY230616C00355000 | 2023-01-27 3:00PM EST | 355.00 | 62.02 | 64.99 | 66.75 | 0.00 | - | 11 | 1,897 | 32.20% |
| SPY230616C00356000 | 2023-02-01 3:30PM EST | 356.00 | 64.32 | 64.10 | 65.85 | 0.00 | - | 8 | 2,400 | 31.98% |
| SPY230616C00357000 | 2023-01-23 12:00PM EST | 357.00 | 55.61 | 63.21 | 64.95 | 0.00 | - | 2 | 1,951 | 31.76% |
| SPY230616C00358000 | 2023-01-27 11:58AM EST | 358.00 | 57.90 | 62.33 | 64.05 | 0.00 | - | 10 | 2,575 | 31.53% |
| SPY230616C00359000 | 2023-01-09 9:32AM EST | 359.00 | 47.13 | 61.45 | 63.16 | 0.00 | - | 1,749 | 3,893 | 31.32% |
| SPY230616C00360000 | 2023-02-03 12:00PM EST | 360.00 | 63.65 | 60.57 | 62.27 | +0.16 | +0.25% | 1 | 5,392 | 31.10% |
| SPY230616C00361000 | 2023-02-01 3:40PM EST | 361.00 | 61.14 | 59.70 | 61.38 | 0.00 | - | 7 | 4,285 | 30.88% |
| SPY230616C00362000 | 2023-02-01 2:07PM EST | 362.00 | 53.89 | 58.83 | 60.50 | 0.00 | - | 4 | 3,016 | 30.68% |
| SPY230616C00363000 | 2023-02-01 3:27PM EST | 363.00 | 57.67 | 57.96 | 59.63 | 0.00 | - | 8 | 4,905 | 30.48% |
| SPY230616C00364000 | 2023-02-01 1:16PM EST | 364.00 | 51.37 | 57.09 | 58.75 | 0.00 | - | 1 | 5,833 | 30.27% |
| SPY230616C00365000 | 2023-02-03 11:43AM EST | 365.00 | 61.02 | 56.23 | 57.87 | +0.74 | +1.23% | 1 | 2,371 | 30.05% |
| SPY230616C00366000 | 2023-02-03 11:43AM EST | 366.00 | 60.12 | 55.37 | 57.00 | +11.52 | +23.70% | 1 | 2,318 | 29.85% |
| SPY230616C00367000 | 2023-01-17 3:28PM EST | 367.00 | 44.66 | 54.51 | 56.13 | 0.00 | - | 1 | 1,986 | 29.64% |
| SPY230616C00368000 | 2023-01-20 9:41AM EST | 368.00 | 37.46 | 53.66 | 55.25 | 0.00 | - | 1 | 3,809 | 29.42% |
| SPY230616C00369000 | 2023-01-25 9:38AM EST | 369.00 | 41.00 | 52.81 | 54.39 | 0.00 | - | 1 | 1,362 | 29.22% |
| SPY230616C00370000 | 2023-02-03 3:43PM EST | 370.00 | 52.60 | 51.96 | 53.53 | -2.64 | -4.78% | 100 | 7,609 | 29.02% |
| SPY230616C00371000 | 2023-01-23 11:53AM EST | 371.00 | 44.06 | 51.11 | 52.67 | 0.00 | - | 2 | 3,652 | 28.81% |
| SPY230616C00372000 | 2023-02-02 1:44PM EST | 372.00 | 55.47 | 50.27 | 51.81 | 0.00 | - | 15 | 7,026 | 28.60% |
| SPY230616C00373000 | 2023-02-03 10:12AM EST | 373.00 | 51.09 | 49.43 | 50.96 | +8.88 | +21.04% | 2 | 10,441 | 28.41% |
| SPY230616C00374000 | 2023-01-19 11:00AM EST | 374.00 | 32.59 | 48.60 | 50.11 | 0.00 | - | 333 | 6,292 | 28.20% |
| SPY230616C00375000 | 2023-02-03 11:58AM EST | 375.00 | 51.48 | 47.76 | 49.26 | -1.17 | -2.22% | 11 | 7,561 | 28.00% |
| SPY230616C00376000 | 2023-02-03 10:12AM EST | 376.00 | 48.49 | 46.94 | 48.42 | -3.80 | -7.27% | 2 | 5,667 | 27.80% |
| SPY230616C00377000 | 2023-02-01 3:46PM EST | 377.00 | 46.92 | 46.11 | 47.58 | 0.00 | - | 13 | 4,439 | 27.60% |
| SPY230616C00378000 | 2023-02-02 1:59PM EST | 378.00 | 51.00 | 45.29 | 46.73 | 0.00 | - | 1 | 3,611 | 27.39% |
| SPY230616C00379000 | 2023-02-03 10:41AM EST | 379.00 | 48.58 | 44.47 | 45.90 | +4.25 | +9.59% | 1 | 1,593 | 27.19% |
| SPY230616C00380000 | 2023-02-03 1:27PM EST | 380.00 | 46.01 | 43.66 | 45.08 | -1.79 | -3.74% | 13 | 7,993 | 27.01% |
| SPY230616C00381000 | 2023-02-02 10:30AM EST | 381.00 | 45.64 | 42.85 | 44.25 | 0.00 | - | 5 | 6,708 | 26.81% |
| SPY230616C00382000 | 2023-01-25 3:58PM EST | 382.00 | 33.84 | 42.05 | 43.43 | 0.00 | - | 1 | 2,363 | 26.61% |
| SPY230616C00383000 | 2023-01-27 9:55AM EST | 383.00 | 42.81 | 41.24 | 42.61 | +6.10 | +16.62% | 1 | 5,499 | 26.42% |
| SPY230616C00384000 | 2023-02-02 1:44PM EST | 384.00 | 45.57 | 40.45 | 41.78 | 0.00 | - | 15 | 5,655 | 26.20% |
| SPY230616C00385000 | 2023-02-03 1:00PM EST | 385.00 | 41.83 | 39.64 | 40.97 | -1.68 | -3.86% | 9 | 6,880 | 26.01% |
| SPY230616C00386000 | 2023-02-01 3:35PM EST | 386.00 | 39.31 | 38.85 | 40.17 | 0.00 | - | 10 | 1,935 | 25.82% |
| SPY230616C00387000 | 2023-02-01 3:35PM EST | 387.00 | 38.52 | 38.07 | 39.36 | 0.00 | - | 8 | 2,281 | 25.62% |
| SPY230616C00388000 | 2023-02-02 1:31PM EST | 388.00 | 41.80 | 37.29 | 38.57 | 0.00 | - | 1 | 3,023 | 25.44% |
| SPY230616C00389000 | 2023-02-02 9:44AM EST | 389.00 | 37.30 | 36.51 | 37.77 | 0.00 | - | 2 | 2,972 | 25.24% |
| SPY230616C00390000 | 2023-02-03 10:57AM EST | 390.00 | 39.07 | 35.74 | 36.98 | -0.67 | -1.69% | 2 | 20,442 | 25.05% |
| SPY230616C00391000 | 2023-02-02 9:45AM EST | 391.00 | 36.47 | 34.97 | 36.20 | 0.00 | - | 1 | 2,955 | 24.86% |
| SPY230616C00392000 | 2023-02-03 10:41AM EST | 392.00 | 37.91 | 34.21 | 35.42 | -0.47 | -1.22% | 1 | 4,805 | 24.67% |
| SPY230616C00393000 | 2023-02-02 10:59AM EST | 393.00 | 37.33 | 33.46 | 34.65 | 0.00 | - | 4 | 5,690 | 24.49% |
| SPY230616C00394000 | 2023-02-02 2:03PM EST | 394.00 | 38.21 | 32.70 | 33.88 | 0.00 | - | 2 | 5,032 | 24.30% |
| SPY230616C00395000 | 2023-02-02 3:31PM EST | 395.00 | 33.03 | 31.96 | 33.11 | -2.09 | -5.95% | 1 | 12,894 | 24.11% |
| SPY230616C00396000 | 2023-02-03 3:53PM EST | 396.00 | 31.84 | 31.22 | 32.35 | -3.01 | -8.64% | 3 | 4,730 | 23.92% |
| SPY230616C00397000 | 2023-02-02 2:07PM EST | 397.00 | 35.46 | 30.48 | 31.60 | 0.00 | - | 1 | 4,292 | 23.74% |
| SPY230616C00398000 | 2023-02-02 1:59PM EST | 398.00 | 35.17 | 29.75 | 30.85 | 0.00 | - | 5 | 4,839 | 23.55% |
| SPY230616C00399000 | 2023-02-02 3:27PM EST | 399.00 | 32.69 | 29.02 | 30.10 | 0.00 | - | 6 | 2,184 | 23.36% |
| SPY230616C00400000 | 2023-02-03 4:10PM EST | 400.00 | 28.23 | 28.31 | 29.37 | -3.63 | -11.39% | 45 | 33,616 | 23.18% |
| SPY230616C00401000 | 2023-02-03 3:32PM EST | 401.00 | 28.48 | 27.59 | 28.63 | -3.52 | -11.00% | 2 | 2,797 | 22.99% |
| SPY230616C00402000 | 2023-02-03 2:20PM EST | 402.00 | 27.71 | 26.88 | 27.91 | -3.26 | -10.53% | 1 | 3,667 | 22.81% |
| SPY230616C00403000 | 2023-02-02 12:26PM EST | 403.00 | 29.70 | 26.18 | 27.19 | 0.00 | - | 12 | 3,564 | 22.62% |
| SPY230616C00404000 | 2023-02-03 2:13PM EST | 404.00 | 26.50 | 25.49 | 26.47 | -2.12 | -7.41% | 2 | 2,449 | 22.44% |
| SPY230616C00405000 | 2023-02-03 3:32PM EST | 405.00 | 25.65 | 24.80 | 25.77 | -1.85 | -6.73% | 8 | 7,374 | 22.26% |
| SPY230616C00406000 | 2023-02-03 3:59PM EST | 406.00 | 24.68 | 24.12 | 25.07 | -2.57 | -9.43% | 1 | 3,489 | 22.08% |
| SPY230616C00407000 | 2023-02-02 2:47PM EST | 407.00 | 25.00 | 23.44 | 24.38 | -1.20 | -4.58% | 2 | 3,233 | 21.90% |
| SPY230616C00408000 | 2023-02-02 11:55AM EST | 408.00 | 25.60 | 22.77 | 23.69 | 0.00 | - | 12 | 2,908 | 21.72% |
| SPY230616C00409000 | 2023-02-03 3:00PM EST | 409.00 | 22.33 | 22.11 | 23.01 | -0.29 | -1.28% | 4 | 4,552 | 21.54% |
| SPY230616C00410000 | 2023-02-03 3:20PM EST | 410.00 | 22.44 | 21.46 | 22.34 | -2.06 | -8.41% | 129 | 23,943 | 21.36% |
| SPY230616C00411000 | 2023-02-03 3:09PM EST | 411.00 | 21.26 | 20.83 | 21.68 | -2.19 | -9.34% | 7 | 4,592 | 21.19% |
| SPY230616C00412000 | 2023-02-03 2:37PM EST | 412.00 | 21.43 | 20.19 | 21.03 | -1.64 | -7.11% | 133 | 4,517 | 21.02% |
| SPY230616C00413000 | 2023-02-03 3:21PM EST | 413.00 | 20.37 | 19.56 | 20.38 | -1.84 | -8.28% | 78 | 2,873 | 20.84% |
| SPY230616C00414000 | 2023-02-03 3:56PM EST | 414.00 | 19.64 | 18.94 | 19.74 | -1.89 | -8.78% | 136 | 2,923 | 20.66% |
| SPY230616C00415000 | 2023-02-03 3:42PM EST | 415.00 | 18.88 | 18.33 | 19.11 | -1.97 | -9.45% | 447 | 12,366 | 20.49% |
| SPY230616C00416000 | 2023-02-03 3:46PM EST | 416.00 | 17.90 | 17.73 | 18.50 | -2.69 | -13.06% | 220 | 2,031 | 20.33% |
| SPY230616C00417000 | 2023-02-03 3:12PM EST | 417.00 | 17.76 | 17.14 | 17.89 | -3.24 | -15.43% | 197 | 1,831 | 20.16% |
| SPY230616C00418000 | 2023-02-03 3:21PM EST | 418.00 | 17.30 | 16.56 | 17.29 | -2.97 | -14.65% | 2 | 3,373 | 20.00% |
| SPY230616C00419000 | 2023-02-03 3:41PM EST | 419.00 | 16.45 | 15.98 | 16.70 | -1.72 | -9.47% | 4 | 2,413 | 19.83% |
| SPY230616C00420000 | 2023-02-03 4:00PM EST | 420.00 | 15.59 | 15.42 | 16.12 | -2.08 | -11.77% | 1,074 | 37,538 | 19.67% |
| SPY230616C00421000 | 2023-02-03 3:20PM EST | 421.00 | 15.63 | 14.87 | 15.55 | -2.10 | -11.84% | 3 | 1,294 | 19.51% |
| SPY230616C00422000 | 2023-02-03 3:23PM EST | 422.00 | 14.91 | 14.32 | 14.99 | -2.09 | -12.29% | 18 | 2,022 | 19.35% |
| SPY230616C00423000 | 2023-02-03 3:25PM EST | 423.00 | 14.44 | 13.78 | 14.44 | -2.12 | -12.80% | 5 | 3,581 | 19.19% |
| SPY230616C00424000 | 2023-02-03 3:25PM EST | 424.00 | 13.89 | 13.26 | 13.90 | -2.10 | -13.13% | 17 | 1,642 | 19.04% |
| SPY230616C00425000 | 2023-02-03 3:07PM EST | 425.00 | 12.87 | 12.76 | 13.37 | -2.28 | -15.05% | 238 | 17,296 | 18.88% |
| SPY230616C00426000 | 2023-02-03 3:12PM EST | 426.00 | 12.67 | 12.26 | 12.86 | -2.19 | -14.74% | 39 | 1,697 | 18.74% |
| SPY230616C00427000 | 2023-02-03 2:08PM EST | 427.00 | 12.66 | 11.77 | 12.36 | -1.67 | -11.65% | 13 | 1,486 | 18.59% |
| SPY230616C00428000 | 2023-02-03 11:15AM EST | 428.00 | 13.73 | 11.29 | 11.86 | -0.07 | -0.51% | 1 | 2,875 | 18.44% |
| SPY230616C00429000 | 2023-02-03 12:38PM EST | 429.00 | 13.31 | 10.83 | 11.38 | +0.13 | +0.99% | 18 | 4,405 | 18.29% |
| SPY230616C00430000 | 2023-02-03 4:04PM EST | 430.00 | 10.70 | 10.37 | 10.92 | -1.90 | -15.08% | 6,256 | 20,103 | 18.16% |
| SPY230616C00435000 | 2023-02-03 4:11PM EST | 435.00 | 8.44 | 8.29 | 8.76 | -1.26 | -12.99% | 594 | 6,531 | 17.50% |
| SPY230616C00440000 | 2023-02-03 4:07PM EST | 440.00 | 6.75 | 6.51 | 6.92 | -0.85 | -11.18% | 1,753 | 19,452 | 16.92% |
| SPY230616C00445000 | 2023-02-03 3:34PM EST | 445.00 | 5.29 | 5.11 | 5.26 | -1.09 | -17.08% | 9,673 | 9,251 | 16.25% |
| SPY230616C00450000 | 2023-02-03 3:28PM EST | 450.00 | 4.06 | 3.90 | 4.04 | -0.91 | -18.31% | 244 | 11,939 | 15.85% |
| SPY230616C00455000 | 2023-02-03 3:20PM EST | 455.00 | 3.20 | 2.93 | 3.06 | -0.48 | -13.04% | 73 | 3,953 | 15.51% |
| SPY230616C00460000 | 2023-02-03 3:26PM EST | 460.00 | 2.40 | 2.19 | 2.30 | -0.48 | -16.67% | 91 | 6,361 | 15.24% |
| SPY230616C00465000 | 2023-02-03 3:22PM EST | 465.00 | 1.75 | 1.62 | 1.72 | -0.28 | -13.79% | 87 | 3,048 | 15.04% |
| SPY230616C00470000 | 2023-02-03 2:01PM EST | 470.00 | 1.29 | 1.20 | 1.28 | -0.32 | -19.88% | 21 | 8,157 | 14.89% |
| SPY230616C00475000 | 2023-02-03 3:32PM EST | 475.00 | 0.98 | 0.89 | 0.96 | -0.14 | -12.50% | 18 | 6,357 | 14.81% |
| SPY230616C00480000 | 2023-02-03 3:21PM EST | 480.00 | 0.74 | 0.67 | 0.72 | -0.22 | -22.92% | 85 | 3,832 | 14.77% |
| SPY230616C00485000 | 2023-02-03 3:53PM EST | 485.00 | 0.56 | 0.51 | 0.56 | -0.10 | -15.15% | 44 | 14,025 | 14.86% |
| SPY230616C00490000 | 2023-02-03 10:36AM EST | 490.00 | 0.52 | 0.39 | 0.43 | -0.02 | -3.70% | 1 | 2,536 | 14.92% |
| SPY230616C00495000 | 2023-02-03 2:50PM EST | 495.00 | 0.32 | 0.30 | 0.34 | -0.11 | -25.58% | 53 | 1,851 | 15.06% |
| SPY230616C00500000 | 2023-02-03 3:43PM EST | 500.00 | 0.26 | 0.23 | 0.27 | -0.09 | -25.71% | 47 | 16,791 | 15.21% |
| SPY230616C00505000 | 2023-02-03 4:10PM EST | 505.00 | 0.17 | 0.17 | 0.22 | -0.11 | -39.29% | 7 | 1,615 | 15.41% |
| SPY230616C00510000 | 2023-02-03 11:23AM EST | 510.00 | 0.20 | 0.13 | 0.18 | -0.02 | -9.09% | 2 | 2,029 | 15.60% |
| SPY230616C00515000 | 2023-02-03 11:16AM EST | 515.00 | 0.17 | 0.09 | 0.16 | -0.01 | -5.56% | 1 | 1,682 | 15.97% |
| SPY230616C00520000 | 2023-02-03 3:44PM EST | 520.00 | 0.10 | 0.09 | 0.18 | -0.04 | -28.57% | 52 | 2,732 | 16.82% |
| SPY230616C00525000 | 2023-02-02 3:37PM EST | 525.00 | 0.12 | 0.04 | 0.11 | 0.00 | - | 52 | 3,952 | 16.38% |
| SPY230616C00530000 | 2023-02-03 2:22PM EST | 530.00 | 0.09 | 0.05 | 0.16 | -0.01 | -10.00% | 12 | 5,544 | 17.73% |
| SPY230616C00535000 | 2023-02-02 3:37PM EST | 535.00 | 0.08 | 0.02 | 0.10 | 0.00 | - | 2 | 6,875 | 17.29% |
| SPY230616C00540000 | 2023-02-02 3:37PM EST | 540.00 | 0.07 | 0.01 | 0.08 | 0.00 | - | 105 | 7,869 | 17.38% |
| SPY230616C00545000 | 2023-02-03 2:35PM EST | 545.00 | 0.05 | 0.03 | 0.08 | -0.01 | -16.67% | 6 | 8,138 | 17.92% |
| SPY230616C00550000 | 2023-02-03 12:42PM EST | 550.00 | 0.04 | 0.03 | 0.05 | -0.01 | -20.00% | 11 | 14,517 | 17.53% |
| SPY230616C00555000 | 2023-02-02 3:37PM EST | 555.00 | 0.05 | 0.00 | 0.07 | 0.00 | - | 46 | 5,701 | 18.65% |
| SPY230616C00560000 | 2023-02-02 3:37PM EST | 560.00 | 0.05 | 0.02 | 0.05 | 0.00 | - | 40 | 3,232 | 18.51% |
| SPY230616C00565000 | 2023-02-02 3:37PM EST | 565.00 | 0.04 | 0.01 | 0.06 | 0.00 | - | 41 | 2,012 | 19.34% |
| SPY230616C00570000 | 2023-02-02 3:37PM EST | 570.00 | 0.04 | 0.01 | 0.06 | 0.00 | - | 38 | 4,908 | 19.83% |
| SPY230616C00575000 | 2023-02-02 11:26AM EST | 575.00 | 0.03 | 0.00 | 0.06 | 0.00 | - | 16 | 4,599 | 20.31% |
| SPY230616C00580000 | 2023-02-03 3:14PM EST | 580.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 173 | 2,139 | 19.43% |
| SPY230616C00585000 | 2023-01-25 9:49AM EST | 585.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 5 | 1,868 | 20.80% |
| SPY230616C00590000 | 2023-02-02 11:00AM EST | 590.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 31 | 981 | 21.29% |
| SPY230616C00595000 | 2023-01-27 9:30AM EST | 595.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 2 | 934 | 21.73% |
| SPY230616C00600000 | 2023-02-03 2:43PM EST | 600.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 91 | 14,871 | 20.41% |
| SPY230616C00605000 | 2023-02-03 12:55PM EST | 605.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 481 | 664 | 21.58% |
| SPY230616C00610000 | 2023-01-30 9:41AM EST | 610.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 50 | 923 | 23.05% |
| SPY230616C00615000 | 2023-01-31 12:11PM EST | 615.00 | 0.02 | 0.00 | 0.04 | 0.00 | - | 1 | 1,255 | 22.95% |
| SPY230616C00620000 | 2023-02-02 9:34AM EST | 620.00 | 0.02 | 0.00 | 0.04 | 0.00 | - | 50 | 204 | 23.34% |
| SPY230616C00625000 | 2023-01-05 9:46AM EST | 625.00 | 0.02 | 0.00 | 0.04 | 0.00 | - | 7 | 101 | 23.83% |
| SPY230616C00630000 | 2023-02-01 1:31PM EST | 630.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 1 | 364 | 24.22% |
| SPY230616C00635000 | 2023-01-31 2:58PM EST | 635.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 8 | 107 | 24.61% |
| SPY230616C00640000 | 2022-10-25 8:30AM EST | 640.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 3 | 1,693 | 25.49% |
| SPY230616C00645000 | 2022-11-10 9:46AM EST | 645.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 1 | 1,393 | 25.39% |
| SPY230616C00650000 | 2023-02-01 12:42PM EST | 650.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 201 | 2,407 | 25.78% |
| SPY230616C00655000 | 2023-01-10 3:53PM EST | 655.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 100 | 1,547 | 26.17% |
| SPY230616C00660000 | 2022-12-14 3:24PM EST | 660.00 | 0.02 | 0.00 | 0.04 | 0.00 | - | 5 | 333 | 26.56% |
| SPY230616C00665000 | 2023-02-01 2:50PM EST | 665.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 1 | 115 | 25.39% |
| SPY230616C00670000 | 2023-02-03 2:44PM EST | 670.00 | 0.02 | 0.00 | 0.03 | -0.08 | -80.00% | 1 | 35 | 26.56% |
| SPY230616C00675000 | 2023-02-01 3:01PM EST | 675.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 20 | 8,904 | 26.95% |
| SPY230616C00680000 | 2022-11-15 3:27PM EST | 680.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 65 | 25.00% |
| SPY230616C00685000 | 2023-01-27 3:10PM EST | 685.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 101 | 184 | 27.74% |
| SPY230616C00690000 | 2022-12-14 12:12PM EST | 690.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 1 | 240 | 28.71% |
| SPY230616C00695000 | 2022-11-07 4:13PM EST | 695.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1,400 | 1,463 | 26.17% |
| SPY230616C00700000 | 2022-11-23 10:47AM EST | 700.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 10 | 1,081 | 30.08% |
| SPY230616C00705000 | 2023-02-02 9:54AM EST | 705.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1,228 | 26.56% |
| SPY230616C00710000 | 2023-01-17 10:16AM EST | 710.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 3 | 154 | 30.18% |
| SPY230616C00720000 | 2023-02-02 3:35PM EST | 720.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 1,443 | 29.10% |
PutsforJune 16, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY230616P00150000 | 2023-02-03 3:54PM EST | 150.00 | 0.10 | 0.08 | 0.10 | 0.00 | - | 31 | 44,631 | 61.52% |
| SPY230616P00160000 | 2023-02-03 3:35PM EST | 160.00 | 0.11 | 0.10 | 0.12 | -0.01 | -8.33% | 18 | 7,881 | 58.98% |
| SPY230616P00170000 | 2023-02-03 3:34PM EST | 170.00 | 0.13 | 0.13 | 0.14 | -0.01 | -7.14% | 39 | 7,581 | 56.64% |
| SPY230616P00180000 | 2023-02-03 1:09PM EST | 180.00 | 0.17 | 0.16 | 0.17 | -0.01 | -5.56% | 11 | 5,137 | 54.39% |
| SPY230616P00185000 | 2023-02-03 4:00PM EST | 185.00 | 0.19 | 0.17 | 0.19 | 0.00 | - | 254 | 2,386 | 53.27% |
| SPY230616P00190000 | 2023-02-03 1:47PM EST | 190.00 | 0.22 | 0.19 | 0.21 | +0.01 | +4.76% | 130 | 4,572 | 52.25% |
| SPY230616P00195000 | 2023-02-03 1:49PM EST | 195.00 | 0.24 | 0.21 | 0.23 | 0.00 | - | 21 | 2,897 | 51.17% |
| SPY230616P00200000 | 2023-02-03 12:31PM EST | 200.00 | 0.25 | 0.23 | 0.25 | -0.01 | -3.85% | 45 | 5,484 | 50.10% |
| SPY230616P00205000 | 2023-02-02 3:38PM EST | 205.00 | 0.29 | 0.26 | 0.28 | 0.00 | - | 300 | 3,716 | 49.46% |
| SPY230616P00210000 | 2023-02-03 2:58PM EST | 210.00 | 0.31 | 0.28 | 0.30 | +0.01 | +3.33% | 5 | 4,984 | 48.34% |
| SPY230616P00215000 | 2023-02-02 3:38PM EST | 215.00 | 0.34 | 0.31 | 0.33 | 0.00 | - | 388 | 3,068 | 47.36% |
| SPY230616P00220000 | 2023-02-03 11:55AM EST | 220.00 | 0.35 | 0.34 | 0.36 | -0.01 | -2.78% | 105 | 9,330 | 46.39% |
| SPY230616P00225000 | 2023-02-02 3:52PM EST | 225.00 | 0.37 | 0.37 | 0.39 | -0.02 | -5.13% | 1 | 3,221 | 45.36% |
| SPY230616P00230000 | 2023-02-03 11:51AM EST | 230.00 | 0.41 | 0.41 | 0.43 | -0.02 | -4.65% | 3 | 2,793 | 44.46% |
| SPY230616P00235000 | 2023-02-02 3:52PM EST | 235.00 | 0.45 | 0.44 | 0.46 | 0.00 | - | 378 | 2,831 | 43.38% |
| SPY230616P00240000 | 2023-02-03 12:12PM EST | 240.00 | 0.48 | 0.48 | 0.51 | -0.02 | -4.00% | 42 | 13,725 | 42.55% |
| SPY230616P00245000 | 2023-02-03 3:50PM EST | 245.00 | 0.55 | 0.53 | 0.55 | -0.01 | -1.79% | 30 | 2,258 | 41.58% |
| SPY230616P00250000 | 2023-02-03 3:50PM EST | 250.00 | 0.59 | 0.58 | 0.60 | -0.02 | -3.28% | 55 | 10,070 | 40.67% |
| SPY230616P00255000 | 2023-02-03 3:55PM EST | 255.00 | 0.66 | 0.63 | 0.65 | 0.00 | - | 20 | 4,194 | 39.73% |
| SPY230616P00260000 | 2023-02-03 2:56PM EST | 260.00 | 0.72 | 0.69 | 0.71 | +0.02 | +2.86% | 7 | 5,664 | 38.87% |
| SPY230616P00265000 | 2023-02-03 11:55AM EST | 265.00 | 0.74 | 0.75 | 0.77 | -0.04 | -5.13% | 28 | 7,526 | 37.95% |
| SPY230616P00270000 | 2023-02-03 12:33PM EST | 270.00 | 0.89 | 0.81 | 0.84 | +0.06 | +7.23% | 3 | 3,641 | 37.09% |
| SPY230616P00275000 | 2023-02-02 3:53PM EST | 275.00 | 0.90 | 0.88 | 0.91 | 0.00 | - | 182 | 4,617 | 36.18% |
| SPY230616P00280000 | 2023-02-03 4:11PM EST | 280.00 | 0.99 | 0.96 | 0.99 | 0.00 | - | 334 | 7,839 | 35.33% |
| SPY230616P00285000 | 2023-02-03 3:23PM EST | 285.00 | 1.09 | 1.04 | 1.07 | +0.03 | +2.83% | 42 | 6,987 | 34.42% |
| SPY230616P00290000 | 2023-02-03 3:54PM EST | 290.00 | 1.17 | 1.14 | 1.17 | 0.00 | - | 323 | 8,003 | 33.59% |
| SPY230616P00295000 | 2023-02-03 3:23PM EST | 295.00 | 1.28 | 1.24 | 1.27 | +0.01 | +0.79% | 123 | 4,266 | 32.73% |
| SPY230616P00300000 | 2023-02-03 3:45PM EST | 300.00 | 1.40 | 1.35 | 1.39 | +0.05 | +3.70% | 1,196 | 17,667 | 31.92% |
| SPY230616P00301000 | 2023-02-02 3:37PM EST | 301.00 | 1.35 | 1.38 | 1.41 | -0.04 | -2.88% | 45 | 1,263 | 31.73% |
| SPY230616P00302000 | 2023-02-02 3:38PM EST | 302.00 | 1.51 | 1.40 | 1.44 | +0.08 | +5.59% | 61 | 1,560 | 31.59% |
| SPY230616P00303000 | 2023-02-03 10:29AM EST | 303.00 | 1.42 | 1.43 | 1.46 | -0.04 | -2.74% | 1 | 1,512 | 31.40% |
| SPY230616P00304000 | 2023-02-02 3:38PM EST | 304.00 | 1.42 | 1.45 | 1.49 | -0.06 | -4.05% | 156 | 1,748 | 31.25% |
| SPY230616P00305000 | 2023-02-03 3:22PM EST | 305.00 | 1.55 | 1.48 | 1.51 | +0.04 | +2.65% | 1,033 | 3,713 | 31.06% |
| SPY230616P00306000 | 2023-02-03 2:21PM EST | 306.00 | 1.58 | 1.50 | 1.54 | +0.04 | +2.60% | 1 | 1,460 | 30.91% |
| SPY230616P00307000 | 2023-02-02 3:37PM EST | 307.00 | 1.54 | 1.53 | 1.57 | 0.00 | - | 27 | 1,160 | 30.76% |
| SPY230616P00308000 | 2023-02-02 3:38PM EST | 308.00 | 1.59 | 1.56 | 1.60 | 0.00 | - | 32 | 2,092 | 30.60% |
| SPY230616P00309000 | 2023-02-02 3:38PM EST | 309.00 | 1.62 | 1.59 | 1.63 | 0.00 | - | 26 | 1,242 | 30.45% |
| SPY230616P00310000 | 2023-02-03 4:07PM EST | 310.00 | 1.66 | 1.62 | 1.66 | +0.06 | +3.75% | 183 | 16,614 | 30.29% |
| SPY230616P00311000 | 2023-02-03 3:52PM EST | 311.00 | 1.72 | 1.65 | 1.69 | +0.04 | +2.38% | 165 | 808 | 30.12% |
| SPY230616P00312000 | 2023-02-02 3:38PM EST | 312.00 | 1.71 | 1.68 | 1.72 | 0.00 | - | 236 | 5,331 | 29.96% |
| SPY230616P00313000 | 2023-02-03 2:50PM EST | 313.00 | 1.79 | 1.71 | 1.75 | +0.05 | +2.87% | 12 | 1,317 | 29.79% |
| SPY230616P00314000 | 2023-02-03 1:08PM EST | 314.00 | 1.83 | 1.74 | 1.78 | +0.06 | +3.39% | 41 | 1,486 | 29.63% |
| SPY230616P00315000 | 2023-02-03 4:07PM EST | 315.00 | 1.82 | 1.77 | 1.82 | -0.01 | -0.55% | 412 | 11,600 | 29.49% |
| SPY230616P00316000 | 2023-02-02 3:37PM EST | 316.00 | 1.81 | 1.81 | 1.85 | 0.00 | - | 26 | 904 | 29.32% |
| SPY230616P00317000 | 2023-02-03 12:11PM EST | 317.00 | 1.82 | 1.84 | 1.89 | 0.00 | - | 3 | 1,189 | 29.18% |
| SPY230616P00318000 | 2023-02-02 3:38PM EST | 318.00 | 1.91 | 1.88 | 1.92 | 0.00 | - | 25 | 1,030 | 29.00% |
| SPY230616P00319000 | 2023-02-02 3:38PM EST | 319.00 | 1.94 | 1.92 | 1.96 | 0.00 | - | 24 | 624 | 28.86% |
| SPY230616P00320000 | 2023-02-03 4:11PM EST | 320.00 | 2.00 | 1.95 | 2.00 | +0.11 | +5.82% | 845 | 27,138 | 28.71% |
| SPY230616P00321000 | 2023-02-03 10:43AM EST | 321.00 | 1.92 | 2.00 | 2.04 | -0.06 | -3.03% | 1 | 1,068 | 28.56% |
| SPY230616P00322000 | 2023-02-03 1:35PM EST | 322.00 | 2.16 | 2.04 | 2.08 | +0.11 | +5.37% | 10 | 1,024 | 28.41% |
| SPY230616P00323000 | 2023-02-02 3:37PM EST | 323.00 | 2.06 | 2.08 | 2.12 | 0.00 | - | 162 | 603 | 28.25% |
| SPY230616P00324000 | 2023-02-02 3:37PM EST | 324.00 | 2.10 | 2.11 | 2.16 | 0.00 | - | 24 | 700 | 28.10% |
| SPY230616P00325000 | 2023-02-03 3:32PM EST | 325.00 | 2.21 | 2.16 | 2.20 | -0.01 | -0.45% | 105 | 18,690 | 27.94% |
| SPY230616P00326000 | 2023-02-03 1:28PM EST | 326.00 | 2.31 | 2.20 | 2.25 | +0.13 | +5.96% | 3 | 2,115 | 27.81% |
| SPY230616P00327000 | 2023-02-02 3:37PM EST | 327.00 | 2.22 | 2.25 | 2.29 | 0.00 | - | 25 | 521 | 27.64% |
| SPY230616P00328000 | 2023-02-02 3:40PM EST | 328.00 | 2.29 | 2.30 | 2.34 | 0.00 | - | 74 | 12,346 | 27.50% |
| SPY230616P00329000 | 2023-02-03 3:52PM EST | 329.00 | 2.44 | 2.35 | 2.39 | +0.09 | +3.83% | 1 | 1,268 | 27.36% |
| SPY230616P00330000 | 2023-02-03 3:57PM EST | 330.00 | 2.42 | 2.39 | 2.44 | +0.03 | +1.26% | 8,190 | 33,336 | 27.22% |
| SPY230616P00331000 | 2023-02-03 1:41PM EST | 331.00 | 2.59 | 2.44 | 2.49 | +0.19 | +7.92% | 13 | 1,245 | 27.07% |
| SPY230616P00332000 | 2023-02-03 1:27PM EST | 332.00 | 2.58 | 2.49 | 2.54 | +0.13 | +5.31% | 5 | 1,385 | 26.92% |
| SPY230616P00333000 | 2023-02-03 2:43PM EST | 333.00 | 2.64 | 2.54 | 2.59 | +0.14 | +5.60% | 38 | 3,748 | 26.77% |
| SPY230616P00334000 | 2023-02-02 3:37PM EST | 334.00 | 2.55 | 2.60 | 2.65 | 0.00 | - | 22 | 2,229 | 26.64% |
| SPY230616P00335000 | 2023-02-03 3:38PM EST | 335.00 | 2.74 | 2.66 | 2.70 | +0.08 | +3.01% | 297 | 8,584 | 26.48% |
| SPY230616P00336000 | 2023-02-02 3:37PM EST | 336.00 | 2.65 | 2.71 | 2.76 | 0.00 | - | 61 | 1,279 | 26.34% |
| SPY230616P00337000 | 2023-02-03 3:20PM EST | 337.00 | 2.84 | 2.77 | 2.82 | +0.09 | +3.27% | 3 | 1,662 | 26.21% |
| SPY230616P00338000 | 2023-02-03 3:52PM EST | 338.00 | 2.92 | 2.82 | 2.88 | +0.16 | +5.80% | 4 | 2,135 | 26.06% |
| SPY230616P00339000 | 2023-02-02 3:38PM EST | 339.00 | 2.86 | 2.88 | 2.94 | 0.00 | - | 23 | 1,165 | 25.92% |
| SPY230616P00340000 | 2023-02-03 3:57PM EST | 340.00 | 2.98 | 2.96 | 3.01 | +0.01 | +0.34% | 447 | 33,120 | 25.79% |
| SPY230616P00341000 | 2023-02-03 3:25PM EST | 341.00 | 3.08 | 3.01 | 3.07 | +0.15 | +5.12% | 4 | 1,072 | 25.64% |
| SPY230616P00342000 | 2023-02-03 1:41PM EST | 342.00 | 3.24 | 3.08 | 3.14 | +0.25 | +8.36% | 9 | 1,790 | 25.51% |
| SPY230616P00343000 | 2023-02-03 3:25PM EST | 343.00 | 3.21 | 3.14 | 3.20 | +0.16 | +5.25% | 48 | 1,582 | 25.35% |
| SPY230616P00344000 | 2023-02-03 10:52AM EST | 344.00 | 3.12 | 3.21 | 3.27 | -0.05 | -1.58% | 26 | 2,418 | 25.21% |
| SPY230616P00345000 | 2023-02-03 3:35PM EST | 345.00 | 3.38 | 3.30 | 3.34 | +0.30 | +9.74% | 62 | 82,337 | 25.07% |
| SPY230616P00346000 | 2023-02-02 3:37PM EST | 346.00 | 3.25 | 3.35 | 3.42 | 0.00 | - | 373 | 2,209 | 24.95% |
| SPY230616P00347000 | 2023-02-03 3:24PM EST | 347.00 | 3.51 | 3.43 | 3.49 | +0.14 | +4.15% | 5 | 2,115 | 24.80% |
| SPY230616P00348000 | 2023-02-03 3:25PM EST | 348.00 | 3.58 | 3.50 | 3.57 | +0.14 | +4.07% | 3 | 3,079 | 24.67% |
| SPY230616P00349000 | 2023-02-03 3:25PM EST | 349.00 | 3.66 | 3.60 | 3.65 | +0.20 | +5.78% | 113 | 2,053 | 24.53% |
| SPY230616P00350000 | 2023-02-03 4:14PM EST | 350.00 | 3.72 | 3.70 | 3.73 | +0.12 | +3.33% | 2,088 | 27,738 | 24.39% |
| SPY230616P00351000 | 2023-02-03 3:24PM EST | 351.00 | 3.83 | 3.74 | 3.82 | +0.17 | +4.64% | 62 | 3,474 | 24.27% |
| SPY230616P00352000 | 2023-02-03 3:24PM EST | 352.00 | 3.92 | 3.84 | 3.90 | +0.24 | +6.52% | 4 | 4,892 | 24.12% |
| SPY230616P00353000 | 2023-02-02 3:37PM EST | 353.00 | 3.76 | 3.93 | 3.99 | 0.00 | - | 58 | 1,055 | 23.99% |
| SPY230616P00354000 | 2023-02-02 3:37PM EST | 354.00 | 3.84 | 4.02 | 4.08 | 0.00 | - | 21 | 798 | 23.86% |
| SPY230616P00355000 | 2023-02-03 4:06PM EST | 355.00 | 4.15 | 4.11 | 4.17 | +0.36 | +9.50% | 569 | 11,649 | 23.72% |
| SPY230616P00356000 | 2023-02-03 3:25PM EST | 356.00 | 4.26 | 4.20 | 4.27 | +0.25 | +6.23% | 9 | 1,516 | 23.60% |
| SPY230616P00357000 | 2023-02-03 3:24PM EST | 357.00 | 4.39 | 4.30 | 4.37 | +0.29 | +7.07% | 296 | 3,004 | 23.47% |
| SPY230616P00358000 | 2023-02-03 3:25PM EST | 358.00 | 4.46 | 4.40 | 4.47 | +0.27 | +6.44% | 137 | 1,262 | 23.33% |
| SPY230616P00359000 | 2023-02-03 3:25PM EST | 359.00 | 4.56 | 4.51 | 4.57 | +0.28 | +6.54% | 5 | 1,378 | 23.20% |
| SPY230616P00360000 | 2023-02-03 4:11PM EST | 360.00 | 4.70 | 4.61 | 4.68 | +0.18 | +3.98% | 21,277 | 60,954 | 23.07% |
| SPY230616P00361000 | 2023-02-03 3:24PM EST | 361.00 | 4.80 | 4.72 | 4.78 | +0.33 | +7.38% | 13 | 1,621 | 22.93% |
| SPY230616P00362000 | 2023-02-03 2:25PM EST | 362.00 | 5.01 | 4.83 | 4.90 | +0.44 | +9.63% | 52 | 4,577 | 22.81% |
| SPY230616P00363000 | 2023-02-03 2:29PM EST | 363.00 | 5.08 | 4.93 | 5.01 | +0.41 | +8.78% | 126 | 6,616 | 22.68% |
| SPY230616P00364000 | 2023-02-03 2:36PM EST | 364.00 | 5.14 | 5.05 | 5.13 | +0.30 | +6.20% | 32 | 4,072 | 22.55% |
| SPY230616P00365000 | 2023-02-03 3:53PM EST | 365.00 | 5.27 | 5.17 | 5.25 | +0.20 | +3.94% | 2,207 | 14,498 | 22.42% |
| SPY230616P00366000 | 2023-02-03 3:32PM EST | 366.00 | 5.31 | 5.29 | 5.37 | +0.31 | +6.20% | 11 | 4,505 | 22.28% |
| SPY230616P00367000 | 2023-02-03 2:29PM EST | 367.00 | 5.57 | 5.42 | 5.50 | +0.47 | +9.22% | 4 | 4,213 | 22.16% |
| SPY230616P00368000 | 2023-02-03 3:25PM EST | 368.00 | 5.61 | 5.55 | 5.63 | +0.39 | +7.47% | 8 | 5,456 | 22.03% |
| SPY230616P00369000 | 2023-02-03 3:35PM EST | 369.00 | 5.79 | 5.68 | 5.76 | +0.45 | +8.43% | 8 | 1,283 | 21.90% |
| SPY230616P00370000 | 2023-02-03 4:10PM EST | 370.00 | 5.89 | 5.82 | 5.90 | +0.69 | +13.27% | 10,016 | 27,179 | 21.78% |
| SPY230616P00371000 | 2023-02-03 3:24PM EST | 371.00 | 6.05 | 5.95 | 6.04 | +0.47 | +8.42% | 12 | 1,051 | 21.65% |
| SPY230616P00372000 | 2023-02-03 2:21PM EST | 372.00 | 6.26 | 6.09 | 6.18 | +0.55 | +9.63% | 11 | 2,107 | 21.52% |
| SPY230616P00373000 | 2023-02-03 3:34PM EST | 373.00 | 6.35 | 6.24 | 6.33 | +0.51 | +8.73% | 7 | 2,404 | 21.39% |
| SPY230616P00374000 | 2023-02-03 3:24PM EST | 374.00 | 6.49 | 6.39 | 6.48 | +0.51 | +8.53% | 12 | 8,392 | 21.26% |
| SPY230616P00375000 | 2023-02-03 3:55PM EST | 375.00 | 6.58 | 6.54 | 6.63 | +0.28 | +4.44% | 1,543 | 26,498 | 21.13% |
| SPY230616P00376000 | 2023-02-03 3:25PM EST | 376.00 | 6.76 | 6.70 | 6.79 | +0.51 | +8.16% | 22 | 1,047 | 21.00% |
| SPY230616P00377000 | 2023-02-03 11:49AM EST | 377.00 | 6.46 | 6.86 | 6.95 | +0.06 | +0.94% | 7 | 2,262 | 20.87% |
| SPY230616P00378000 | 2023-02-03 3:27PM EST | 378.00 | 7.07 | 7.02 | 7.11 | +0.53 | +8.10% | 28 | 2,186 | 20.73% |
| SPY230616P00379000 | 2023-02-03 3:58PM EST | 379.00 | 7.26 | 7.19 | 7.28 | +0.57 | +8.52% | 84 | 2,912 | 20.61% |
| SPY230616P00380000 | 2023-02-03 3:54PM EST | 380.00 | 7.37 | 7.36 | 7.46 | +0.37 | +5.29% | 2,660 | 57,586 | 20.49% |
| SPY230616P00381000 | 2023-02-03 3:25PM EST | 381.00 | 7.58 | 7.53 | 7.63 | +0.87 | +12.97% | 35 | 3,475 | 20.35% |
| SPY230616P00382000 | 2023-02-03 2:59PM EST | 382.00 | 7.97 | 7.70 | 7.81 | +0.80 | +11.16% | 323 | 3,309 | 20.22% |
| SPY230616P00383000 | 2023-02-03 3:25PM EST | 383.00 | 7.93 | 7.90 | 7.99 | +0.60 | +8.19% | 4 | 1,915 | 20.08% |
| SPY230616P00384000 | 2023-02-03 3:25PM EST | 384.00 | 8.12 | 8.08 | 8.18 | +0.92 | +12.78% | 10 | 2,608 | 19.95% |
| SPY230616P00385000 | 2023-02-03 3:25PM EST | 385.00 | 8.34 | 8.28 | 8.37 | +0.94 | +12.70% | 507 | 27,218 | 19.81% |
| SPY230616P00386000 | 2023-02-03 3:25PM EST | 386.00 | 8.52 | 8.47 | 8.57 | +0.83 | +10.79% | 89 | 3,818 | 19.68% |
| SPY230616P00387000 | 2023-02-03 3:25PM EST | 387.00 | 8.70 | 8.67 | 8.78 | +0.91 | +11.68% | 23 | 4,183 | 19.55% |
| SPY230616P00388000 | 2023-02-03 3:25PM EST | 388.00 | 8.91 | 8.88 | 8.98 | +0.69 | +8.39% | 15 | 6,463 | 19.41% |
| SPY230616P00389000 | 2023-02-03 3:54PM EST | 389.00 | 9.19 | 9.08 | 9.19 | +0.86 | +10.32% | 426 | 5,280 | 19.28% |
| SPY230616P00390000 | 2023-02-03 4:14PM EST | 390.00 | 9.39 | 9.30 | 9.41 | +0.50 | +5.62% | 10,257 | 31,421 | 19.14% |
| SPY230616P00391000 | 2023-02-03 3:57PM EST | 391.00 | 9.51 | 9.52 | 9.63 | +0.70 | +7.95% | 38 | 4,520 | 19.01% |
| SPY230616P00392000 | 2023-02-03 3:52PM EST | 392.00 | 9.99 | 9.74 | 9.86 | +1.22 | +13.91% | 2,526 | 4,654 | 18.87% |
| SPY230616P00393000 | 2023-02-03 2:32PM EST | 393.00 | 10.00 | 9.98 | 10.09 | +0.78 | +8.46% | 78 | 3,159 | 18.73% |
| SPY230616P00394000 | 2023-02-03 2:23PM EST | 394.00 | 10.49 | 10.21 | 10.33 | +1.06 | +11.24% | 50 | 4,087 | 18.60% |
| SPY230616P00395000 | 2023-02-03 3:02PM EST | 395.00 | 10.92 | 10.45 | 10.57 | +1.45 | +15.31% | 5,697 | 16,139 | 18.46% |
| SPY230616P00396000 | 2023-02-03 3:57PM EST | 396.00 | 10.68 | 10.70 | 10.82 | +0.99 | +10.22% | 19 | 3,233 | 18.32% |
| SPY230616P00397000 | 2023-02-03 2:18PM EST | 397.00 | 11.21 | 10.95 | 11.07 | +1.07 | +10.55% | 4 | 2,255 | 18.18% |
| SPY230616P00398000 | 2023-02-03 2:17PM EST | 398.00 | 11.41 | 11.21 | 11.33 | +1.09 | +10.56% | 57 | 2,898 | 18.04% |
| SPY230616P00399000 | 2023-02-03 3:41PM EST | 399.00 | 11.60 | 11.47 | 11.60 | +1.65 | +16.58% | 56 | 1,725 | 17.90% |
| SPY230616P00400000 | 2023-02-03 4:13PM EST | 400.00 | 11.86 | 11.82 | 11.87 | +0.68 | +6.08% | 24,589 | 65,749 | 17.75% |
| SPY230616P00401000 | 2023-02-03 3:18PM EST | 401.00 | 12.03 | 12.06 | 12.15 | +1.26 | +11.70% | 18 | 3,201 | 17.61% |
| SPY230616P00402000 | 2023-02-03 3:32PM EST | 402.00 | 12.33 | 12.31 | 12.44 | +1.00 | +8.83% | 490 | 1,871 | 17.48% |
| SPY230616P00403000 | 2023-02-03 2:17PM EST | 403.00 | 12.77 | 12.60 | 12.73 | +0.87 | +7.31% | 2,027 | 6,679 | 17.33% |
| SPY230616P00404000 | 2023-02-03 2:18PM EST | 404.00 | 13.17 | 12.90 | 13.03 | +1.93 | +17.17% | 12 | 894 | 17.19% |
| SPY230616P00405000 | 2023-02-03 4:14PM EST | 405.00 | 13.31 | 13.21 | 13.34 | +0.95 | +7.69% | 8,806 | 10,311 | 17.04% |
| SPY230616P00406000 | 2023-02-03 3:37PM EST | 406.00 | 13.72 | 13.52 | 13.65 | +1.30 | +10.47% | 35 | 2,075 | 16.89% |
| SPY230616P00407000 | 2023-02-03 3:59PM EST | 407.00 | 13.85 | 13.84 | 13.98 | +1.14 | +8.97% | 159 | 972 | 16.76% |
| SPY230616P00408000 | 2023-02-03 3:58PM EST | 408.00 | 14.24 | 14.17 | 14.31 | +1.23 | +9.45% | 6 | 1,995 | 16.61% |
| SPY230616P00409000 | 2023-02-03 2:29PM EST | 409.00 | 14.66 | 14.52 | 14.65 | +1.34 | +10.06% | 104 | 4,639 | 16.47% |
| SPY230616P00410000 | 2023-02-03 4:00PM EST | 410.00 | 14.96 | 14.87 | 15.00 | +0.86 | +6.10% | 719 | 19,339 | 16.32% |
| SPY230616P00411000 | 2023-02-03 2:26PM EST | 411.00 | 15.57 | 15.22 | 15.36 | +1.96 | +14.40% | 201 | 1,276 | 16.18% |
| SPY230616P00412000 | 2023-02-03 4:09PM EST | 412.00 | 15.83 | 15.59 | 15.73 | +1.13 | +7.69% | 315 | 752 | 16.04% |
| SPY230616P00413000 | 2023-02-03 3:45PM EST | 413.00 | 16.20 | 15.97 | 16.11 | +1.69 | +11.65% | 227 | 1,810 | 15.89% |
| SPY230616P00414000 | 2023-02-03 3:46PM EST | 414.00 | 16.75 | 16.36 | 16.50 | +1.77 | +11.82% | 306 | 3,565 | 15.75% |
| SPY230616P00415000 | 2023-02-03 3:53PM EST | 415.00 | 16.92 | 16.76 | 16.89 | +1.43 | +9.23% | 1,232 | 8,928 | 15.60% |
| SPY230616P00416000 | 2023-02-03 3:39PM EST | 416.00 | 17.42 | 17.16 | 17.30 | +1.37 | +8.54% | 166 | 163 | 15.46% |
| SPY230616P00417000 | 2023-02-03 3:32PM EST | 417.00 | 17.50 | 17.58 | 17.73 | +2.32 | +15.28% | 262 | 1,225 | 15.33% |
| SPY230616P00418000 | 2023-02-03 2:13PM EST | 418.00 | 18.05 | 18.02 | 18.16 | +2.50 | +16.08% | 58 | 219 | 15.18% |
| SPY230616P00419000 | 2023-02-03 2:19PM EST | 419.00 | 18.70 | 18.46 | 18.60 | +1.82 | +10.78% | 5 | 243 | 15.04% |
| SPY230616P00420000 | 2023-02-03 3:59PM EST | 420.00 | 18.85 | 18.91 | 19.05 | +1.15 | +6.50% | 601 | 31,304 | 14.90% |
| SPY230616P00421000 | 2023-02-03 10:56AM EST | 421.00 | 18.08 | 19.38 | 19.52 | +0.16 | +0.89% | 11 | 1,212 | 14.76% |
| SPY230616P00422000 | 2023-02-02 12:20PM EST | 422.00 | 17.83 | 19.85 | 20.00 | 0.00 | - | 1 | 2,019 | 14.62% |
| SPY230616P00423000 | 2023-02-03 1:06PM EST | 423.00 | 19.83 | 20.34 | 20.48 | +1.61 | +8.84% | 66 | 2,677 | 14.47% |
| SPY230616P00424000 | 2023-02-03 3:06PM EST | 424.00 | 21.65 | 20.84 | 20.99 | -2.99 | -12.13% | 158 | 74 | 14.34% |
| SPY230616P00425000 | 2023-02-03 3:46PM EST | 425.00 | 21.76 | 21.36 | 21.50 | +1.95 | +9.84% | 2,053 | 5,353 | 14.19% |
| SPY230616P00426000 | 2023-02-03 2:23PM EST | 426.00 | 22.18 | 21.53 | 22.31 | +2.45 | +12.42% | 1,413 | 52 | 14.35% |
| SPY230616P00427000 | 2023-02-02 3:12PM EST | 427.00 | 21.63 | 22.05 | 22.86 | 0.00 | - | 1,225 | 1,480 | 14.23% |
| SPY230616P00428000 | 2023-02-02 1:50PM EST | 428.00 | 20.41 | 22.59 | 23.42 | 0.00 | - | 1 | 10 | 14.10% |
| SPY230616P00429000 | 2023-02-03 10:57AM EST | 429.00 | 22.00 | 23.15 | 24.00 | +1.10 | +5.26% | 1 | 25 | 13.98% |
| SPY230616P00430000 | 2023-02-03 3:42PM EST | 430.00 | 23.89 | 23.71 | 24.59 | +1.99 | +9.09% | 217 | 11,144 | 13.86% |
| SPY230616P00435000 | 2023-02-03 3:43PM EST | 435.00 | 27.50 | 26.75 | 27.77 | +1.75 | +6.80% | 6 | 3,857 | 13.29% |
| SPY230616P00440000 | 2023-02-03 3:17PM EST | 440.00 | 30.77 | 30.13 | 31.33 | +2.02 | +7.03% | 63 | 19,805 | 12.81% |
| SPY230616P00445000 | 2023-02-03 10:05AM EST | 445.00 | 34.10 | 33.84 | 35.23 | +3.16 | +10.21% | 12 | 128 | 12.42% |
| SPY230616P00450000 | 2023-02-03 1:01PM EST | 450.00 | 37.38 | 37.86 | 39.46 | +1.23 | +3.40% | 15 | 2,823 | 12.19% |
| SPY230616P00455000 | 2023-02-02 10:53AM EST | 455.00 | 37.92 | 42.16 | 44.01 | 0.00 | - | 2 | 71 | 12.28% |
| SPY230616P00460000 | 2023-02-03 3:38PM EST | 460.00 | 48.10 | 46.78 | 48.92 | -9.91 | -17.08% | 2 | 36 | 13.04% |
| SPY230616P00465000 | 2023-02-03 1:32PM EST | 465.00 | 52.50 | 51.75 | 53.94 | +4.36 | +9.06% | 19 | 3,210 | 14.04% |
| SPY230616P00470000 | 2023-02-03 3:37PM EST | 470.00 | 57.90 | 56.75 | 58.94 | +4.44 | +8.31% | 34 | 28 | 14.96% |
| SPY230616P00475000 | 2023-02-02 1:41PM EST | 475.00 | 57.49 | 61.75 | 63.94 | 0.00 | - | 1 | 4 | 15.86% |
| SPY230616P00480000 | 2023-02-02 3:56PM EST | 480.00 | 64.20 | 66.75 | 68.94 | 0.00 | - | 26 | 28 | 16.74% |
| SPY230616P00485000 | 2022-12-19 10:04AM EST | 485.00 | 102.77 | 93.42 | 93.72 | 0.00 | - | 2 | 0 | 45.68% |
| SPY230616P00490000 | 2023-02-02 11:35AM EST | 490.00 | 72.88 | 76.75 | 78.94 | 0.00 | - | 4 | 6 | 18.45% |
| SPY230616P00495000 | 2022-12-22 11:26AM EST | 495.00 | 115.76 | 98.60 | 100.13 | 0.00 | - | 1 | 1 | 44.09% |
| SPY230616P00500000 | 2023-02-03 2:11PM EST | 500.00 | 87.40 | 86.75 | 88.94 | +4.51 | +5.44% | 4 | 8 | 20.08% |
| SPY230616P00505000 | 2022-12-14 2:15PM EST | 505.00 | 106.10 | 106.03 | 107.53 | 0.00 | - | 6 | 0 | 43.30% |
| SPY230616P00510000 | 2023-01-11 10:23AM EST | 510.00 | 116.75 | 96.75 | 98.94 | 0.00 | - | 2 | 0 | 21.66% |
| SPY230616P00515000 | 2023-02-02 10:53AM EST | 515.00 | 97.80 | 101.75 | 103.94 | 0.00 | - | 1 | 0 | 22.42% |
| SPY230616P00520000 | 2023-02-01 3:22PM EST | 520.00 | 110.12 | 106.75 | 108.94 | 0.00 | - | 36 | 11 | 23.17% |
| SPY230616P00525000 | 2023-02-02 11:36AM EST | 525.00 | 107.84 | 111.75 | 113.94 | 0.00 | - | 3 | 3 | 23.91% |
| SPY230616P00530000 | 2023-02-01 3:22PM EST | 530.00 | 118.35 | 116.75 | 118.94 | 0.00 | - | 39 | 12 | 24.64% |
| SPY230616P00535000 | 2023-01-25 3:14PM EST | 535.00 | 135.07 | 121.75 | 123.94 | 0.00 | - | 26 | 8 | 25.36% |
| SPY230616P00540000 | 2022-11-01 9:31AM EST | 540.00 | 154.08 | 131.12 | 134.03 | 0.00 | - | 2 | 0 | 38.08% |
| SPY230616P00545000 | 2022-11-01 9:31AM EST | 545.00 | 158.88 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPY230616P00550000 | 2023-01-06 2:24PM EST | 550.00 | 162.05 | 136.75 | 138.94 | 0.00 | - | 3 | 4 | 27.45% |
| SPY230616P00555000 | 2022-09-28 2:38PM EST | 555.00 | 183.42 | 164.58 | 166.34 | 0.00 | - | 18 | 0 | 63.55% |
| SPY230616P00560000 | 2022-06-23 9:38AM EST | 560.00 | 183.29 | 163.68 | 166.66 | 0.00 | - | 4 | 0 | 57.99% |
| SPY230616P00565000 | 2022-07-07 8:37AM EST | 565.00 | 179.51 | 150.86 | 153.47 | 0.00 | - | 1 | 1 | 27.23% |
| SPY230616P00570000 | 2022-06-23 9:24AM EST | 570.00 | 193.21 | 173.67 | 176.67 | 0.00 | - | 2 | 0 | 59.85% |
| SPY230616P00575000 | 2022-12-15 10:34AM EST | 575.00 | 185.31 | 176.02 | 177.54 | 0.00 | - | 3 | 1 | 56.18% |
| SPY230616P00580000 | 2022-09-12 10:56AM EST | 580.00 | 172.00 | 219.91 | 221.32 | 0.00 | - | 1 | 1 | 101.62% |
| SPY230616P00585000 | 2021-11-10 6:57AM EST | 585.00 | 149.20 | 120.09 | 123.83 | 0.00 | - | - | 1 | 0.00% |
| SPY230616P00590000 | 2021-11-10 6:57AM EST | 590.00 | 154.84 | 124.57 | 128.31 | 0.00 | - | - | 2 | 0.00% |
| SPY230616P00600000 | 2023-01-27 10:03AM EST | 600.00 | 194.24 | 186.74 | 188.95 | 0.00 | - | 1 | 4 | 33.85% |
| SPY230616P00605000 | 2022-05-10 8:50AM EST | 605.00 | 203.53 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY230616P00610000 | 2022-05-10 8:50AM EST | 610.00 | 208.54 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY230616P00615000 | 2021-11-10 6:57AM EST | 615.00 | 177.85 | 147.57 | 151.32 | 0.00 | - | - | - | 0.00% |
| SPY230616P00640000 | 2022-06-14 2:54PM EST | 640.00 | 268.00 | 260.17 | 263.27 | 0.00 | - | 1 | 0 | 92.07% |
| SPY230616P00650000 | 2022-07-21 9:01AM EST | 650.00 | 254.18 | 227.25 | 229.23 | 0.00 | - | 1 | 0 | 0.00% |
| SPY230616P00655000 | 2022-12-15 9:31AM EST | 655.00 | 261.63 | 256.01 | 257.55 | 0.00 | - | 1 | 0 | 68.74% |
| SPY230616P00665000 | 2022-12-15 9:31AM EST | 665.00 | 271.55 | 266.01 | 267.55 | 0.00 | - | 10 | 0 | 70.13% |
| SPY230616P00670000 | 2022-02-08 3:44PM EST | 670.00 | 221.39 | 243.50 | 248.50 | 0.00 | - | 12 | 12 | 0.00% |
| SPY230616P00680000 | 2022-12-22 10:37AM EST | 680.00 | 300.78 | 283.56 | 285.14 | 0.00 | - | 5 | 0 | 76.03% |
| SPY230616P00700000 | 2022-12-23 1:29PM EST | 700.00 | 317.89 | 303.57 | 305.16 | 0.00 | - | 1 | 0 | 78.72% |
| SPY230616P00705000 | 2022-12-22 10:38AM EST | 705.00 | 325.71 | 308.57 | 310.16 | 0.00 | - | 5 | 0 | 79.37% |
| SPY230616P00710000 | 2022-11-29 12:28PM EST | 710.00 | 315.89 | 325.86 | 327.44 | 0.00 | - | - | 0 | 96.50% |
| SPY230616P00720000 | 2023-02-01 4:11PM EST | 720.00 | 308.60 | 306.72 | 308.97 | 0.00 | - | 2 | 2 | 46.53% |
© 2023 Yahoo. All rights reserved.
