SPY - SPDR S&P 500 ETF Trust
NYSEArca - Nasdaq Real Time Price. Currency in USD
In The Money
CallsforAugust 18, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY230818C00195000 | 2023-05-12 11:40AM EDT | 195.00 | 216.86 | 234.15 | 235.16 | 0.00 | - | 10 | 11 | 72.46% |
| SPY230818C00200000 | 2023-05-30 2:49PM EDT | 200.00 | 221.50 | 228.93 | 229.95 | 0.00 | - | 1 | 17 | 52.73% |
| SPY230818C00225000 | 2023-04-21 11:53AM EDT | 225.00 | 188.68 | 194.37 | 195.22 | 0.00 | - | 1 | 1 | 0.00% |
| SPY230818C00250000 | 2023-05-05 2:45PM EDT | 250.00 | 165.32 | 178.72 | 179.73 | 0.00 | - | 1 | 1 | 53.08% |
| SPY230818C00260000 | 2023-05-26 3:31PM EDT | 260.00 | 161.71 | 169.60 | 170.65 | 0.00 | - | 1 | 2 | 55.93% |
| SPY230818C00270000 | 2023-03-15 4:02PM EDT | 270.00 | 123.78 | 146.19 | 147.13 | 0.00 | - | - | 6 | 0.00% |
| SPY230818C00280000 | 2023-03-21 1:11PM EDT | 280.00 | 122.72 | 135.41 | 136.52 | 0.00 | - | 2 | 1 | 0.00% |
| SPY230818C00285000 | 2023-05-26 10:30AM EDT | 285.00 | 136.63 | 145.01 | 146.02 | 0.00 | - | 5 | 0 | 50.54% |
| SPY230818C00290000 | 2023-05-25 10:57AM EDT | 290.00 | 126.33 | 140.12 | 141.15 | 0.00 | - | 10 | 7 | 53.17% |
| SPY230818C00295000 | 2023-05-31 12:52PM EDT | 295.00 | 124.32 | 135.48 | 136.48 | 0.00 | - | 6 | 6 | 50.17% |
| SPY230818C00300000 | 2023-06-06 2:49PM EDT | 300.00 | 129.54 | 130.47 | 131.47 | 0.00 | - | 35 | 41 | 51.11% |
| SPY230818C00305000 | 2023-04-26 10:35AM EDT | 305.00 | 105.76 | 116.54 | 117.35 | 0.00 | - | 1 | 2 | 0.00% |
| SPY230818C00310000 | 2023-06-06 3:01PM EDT | 310.00 | 120.03 | 120.66 | 121.65 | 0.00 | - | 10 | 13 | 48.13% |
| SPY230818C00315000 | 2023-05-19 12:30PM EDT | 315.00 | 106.15 | 115.82 | 116.81 | 0.00 | - | 8 | 5 | 46.94% |
| SPY230818C00320000 | 2023-05-26 10:30AM EDT | 320.00 | 102.60 | 110.86 | 111.85 | 0.00 | - | 3 | 3 | 45.19% |
| SPY230818C00325000 | 2023-05-26 3:29PM EDT | 325.00 | 98.85 | 105.89 | 106.88 | 0.00 | - | 3 | 5 | 43.40% |
| SPY230818C00330000 | 2023-05-26 2:50PM EDT | 330.00 | 93.96 | 101.01 | 101.99 | 0.00 | - | 2 | 178 | 41.94% |
| SPY230818C00335000 | 2023-06-02 1:42PM EDT | 335.00 | 95.71 | 95.88 | 96.88 | 0.00 | - | 4 | 12 | 39.62% |
| SPY230818C00340000 | 2023-06-02 12:17PM EDT | 340.00 | 90.06 | 91.35 | 92.30 | 0.00 | - | 3 | 69 | 39.30% |
| SPY230818C00345000 | 2023-05-31 12:14PM EDT | 345.00 | 75.95 | 86.45 | 87.39 | 0.00 | - | 10 | 65 | 37.70% |
| SPY230818C00350000 | 2023-06-05 9:32AM EDT | 350.00 | 81.56 | 81.59 | 82.51 | 0.00 | - | 27 | 321 | 36.19% |
| SPY230818C00355000 | 2023-06-05 1:01PM EDT | 355.00 | 77.75 | 76.48 | 77.46 | 0.00 | - | 4 | 460 | 34.13% |
| SPY230818C00360000 | 2023-05-31 11:20AM EDT | 360.00 | 61.22 | 71.80 | 72.74 | 0.00 | - | 4 | 613 | 33.08% |
| SPY230818C00365000 | 2023-06-05 10:20AM EDT | 365.00 | 66.77 | 66.85 | 67.75 | 0.00 | - | 1 | 706 | 31.19% |
| SPY230818C00370000 | 2023-06-06 3:33PM EDT | 370.00 | 61.88 | 62.20 | 63.20 | 0.00 | - | 16 | 312 | 30.46% |
| SPY230818C00375000 | 2023-06-05 10:48AM EDT | 375.00 | 57.56 | 57.30 | 58.19 | 0.00 | - | 3 | 3,930 | 28.48% |
| SPY230818C00378000 | 2023-06-06 3:27PM EDT | 378.00 | 54.10 | 54.59 | 55.47 | 0.00 | - | 38 | 39 | 27.97% |
| SPY230818C00380000 | 2023-06-05 1:09PM EDT | 380.00 | 53.89 | 52.54 | 53.41 | 0.00 | - | 10 | 1,458 | 27.04% |
| SPY230818C00381000 | 2023-06-02 11:55AM EDT | 381.00 | 50.92 | 51.82 | 52.67 | 0.00 | - | 4 | 641 | 27.23% |
| SPY230818C00382000 | 2023-06-06 3:00PM EDT | 382.00 | 50.16 | 50.96 | 51.79 | 0.00 | - | 1 | 586 | 27.10% |
| SPY230818C00383000 | 2023-05-24 12:56PM EDT | 383.00 | 36.79 | 49.90 | 50.76 | 0.00 | - | 2 | 432 | 26.63% |
| SPY230818C00384000 | 2023-06-06 12:01PM EDT | 384.00 | 48.92 | 48.74 | 49.63 | 0.00 | - | 1 | 729 | 25.94% |
| SPY230818C00385000 | 2023-06-06 9:35AM EDT | 385.00 | 46.02 | 48.13 | 48.94 | 0.00 | - | 1 | 1,617 | 26.21% |
| SPY230818C00386000 | 2023-05-26 2:38PM EDT | 386.00 | 41.62 | 47.15 | 47.97 | 0.00 | - | 8 | 3,670 | 25.86% |
| SPY230818C00387000 | 2023-06-01 2:11PM EDT | 387.00 | 41.16 | 46.04 | 46.85 | 0.00 | - | 10 | 1,733 | 25.20% |
| SPY230818C00388000 | 2023-05-30 3:42PM EDT | 388.00 | 39.52 | 45.30 | 46.10 | 0.00 | - | 3 | 2,260 | 25.31% |
| SPY230818C00389000 | 2023-06-01 2:57PM EDT | 389.00 | 39.62 | 44.32 | 45.14 | 0.00 | - | 4 | 2,474 | 24.98% |
| SPY230818C00390000 | 2023-06-06 3:26PM EDT | 390.00 | 42.93 | 43.40 | 44.21 | 0.00 | - | 29 | 1,461 | 24.71% |
| SPY230818C00391000 | 2023-06-02 9:47AM EDT | 391.00 | 40.25 | 42.34 | 43.18 | 0.00 | - | 2 | 1,555 | 24.23% |
| SPY230818C00392000 | 2023-06-06 9:41AM EDT | 392.00 | 39.81 | 41.52 | 42.35 | 0.00 | - | 1 | 3,459 | 24.15% |
| SPY230818C00393000 | 2023-06-06 2:40PM EDT | 393.00 | 39.72 | 40.62 | 41.42 | 0.00 | - | 4 | 2,039 | 23.87% |
| SPY230818C00394000 | 2023-06-05 10:02AM EDT | 394.00 | 39.91 | 39.74 | 40.53 | 0.00 | - | 13 | 1,131 | 23.65% |
| SPY230818C00395000 | 2023-06-05 3:03PM EDT | 395.00 | 37.85 | 38.93 | 39.71 | 0.00 | - | 8 | 6,178 | 23.57% |
| SPY230818C00396000 | 2023-06-06 12:01PM EDT | 396.00 | 37.85 | 38.03 | 38.80 | 0.00 | - | 1 | 4,646 | 23.30% |
| SPY230818C00397000 | 2023-06-05 2:48PM EDT | 397.00 | 35.97 | 36.91 | 37.67 | 0.00 | - | 1 | 5,940 | 22.63% |
| SPY230818C00398000 | 2023-06-05 12:17PM EDT | 398.00 | 37.22 | 36.09 | 36.88 | 0.00 | - | 2 | 1,365 | 22.58% |
| SPY230818C00399000 | 2023-06-02 12:40PM EDT | 399.00 | 35.13 | 35.12 | 35.85 | 0.00 | - | 13 | 1,629 | 22.09% |
| SPY230818C00400000 | 2023-06-06 3:55PM EDT | 400.00 | 34.16 | 34.41 | 35.15 | 0.00 | - | 30 | 6,243 | 22.18% |
| SPY230818C00401000 | 2023-06-02 3:09PM EDT | 401.00 | 33.95 | 33.47 | 34.20 | 0.00 | - | 113 | 4,144 | 21.83% |
| SPY230818C00402000 | 2023-06-06 3:45PM EDT | 402.00 | 32.17 | 32.70 | 33.37 | 0.00 | - | 25 | 2,455 | 21.67% |
| SPY230818C00403000 | 2023-06-05 12:15PM EDT | 403.00 | 32.87 | 31.59 | 32.27 | 0.00 | - | 7 | 2,214 | 21.05% |
| SPY230818C00404000 | 2023-06-06 3:55PM EDT | 404.00 | 30.59 | 30.61 | 31.34 | 0.00 | - | 215 | 3,942 | 20.72% |
| SPY230818C00405000 | 2023-06-07 9:33AM EDT | 405.00 | 30.22 | 30.05 | 30.72 | +1.46 | +5.08% | 1 | 5,210 | 20.90% |
| SPY230818C00406000 | 2023-06-06 3:32PM EDT | 406.00 | 28.76 | 29.12 | 29.80 | 0.00 | - | 2 | 2,033 | 20.56% |
| SPY230818C00407000 | 2023-06-06 2:01PM EDT | 407.00 | 26.82 | 28.33 | 28.99 | 0.00 | - | 1 | 2,651 | 20.40% |
| SPY230818C00408000 | 2023-06-07 9:33AM EDT | 408.00 | 27.55 | 27.43 | 28.09 | +0.46 | +1.70% | 1 | 4,472 | 20.09% |
| SPY230818C00409000 | 2023-06-05 10:33AM EDT | 409.00 | 26.76 | 26.58 | 27.22 | 0.00 | - | 23 | 3,847 | 19.82% |
| SPY230818C00410000 | 2023-06-07 9:32AM EDT | 410.00 | 25.18 | 25.64 | 26.29 | -0.09 | -0.36% | 2 | 6,403 | 19.45% |
| SPY230818C00411000 | 2023-06-06 3:35PM EDT | 411.00 | 24.49 | 24.80 | 25.36 | 0.00 | - | 8 | 2,046 | 19.07% |
| SPY230818C00412000 | 2023-06-06 10:26AM EDT | 412.00 | 23.33 | 23.97 | 24.59 | 0.00 | - | 1 | 1,733 | 18.93% |
| SPY230818C00413000 | 2023-06-06 4:02PM EDT | 413.00 | 22.82 | 23.17 | 23.73 | 0.00 | - | 3 | 2,188 | 18.65% |
| SPY230818C00414000 | 2023-06-06 3:25PM EDT | 414.00 | 22.00 | 22.32 | 22.84 | 0.00 | - | 3 | 1,901 | 18.31% |
| SPY230818C00415000 | 2023-06-06 3:40PM EDT | 415.00 | 20.68 | 21.53 | 22.08 | 0.00 | - | 45 | 4,387 | 18.15% |
| SPY230818C00416000 | 2023-06-06 2:06PM EDT | 416.00 | 19.32 | 20.70 | 21.26 | 0.00 | - | 13 | 1,818 | 17.90% |
| SPY230818C00417000 | 2023-06-06 3:20PM EDT | 417.00 | 19.45 | 19.90 | 20.45 | 0.00 | - | 5 | 5,091 | 17.65% |
| SPY230818C00418000 | 2023-06-06 2:00PM EDT | 418.00 | 17.90 | 19.15 | 19.63 | 0.00 | - | 3 | 6,391 | 17.37% |
| SPY230818C00419000 | 2023-06-06 2:16PM EDT | 419.00 | 17.29 | 18.36 | 18.71 | 0.00 | - | 19 | 4,537 | 16.95% |
| SPY230818C00420000 | 2023-06-07 9:30AM EDT | 420.00 | 17.34 | 17.59 | 17.97 | -0.16 | -0.91% | 1 | 12,000 | 16.76% |
| SPY230818C00421000 | 2023-06-06 2:06PM EDT | 421.00 | 15.53 | 16.72 | 17.11 | 0.00 | - | 15 | 5,106 | 16.40% |
| SPY230818C00422000 | 2023-06-06 2:56PM EDT | 422.00 | 15.41 | 16.07 | 16.39 | 0.00 | - | 9 | 7,417 | 16.22% |
| SPY230818C00423000 | 2023-06-06 2:57PM EDT | 423.00 | 14.67 | 15.19 | 15.64 | 0.00 | - | 2 | 7,694 | 15.99% |
| SPY230818C00424000 | 2023-06-06 1:57PM EDT | 424.00 | 13.46 | 14.59 | 14.90 | 0.00 | - | 38 | 3,334 | 15.75% |
| SPY230818C00425000 | 2023-06-07 9:35AM EDT | 425.00 | 14.19 | 13.89 | 14.15 | +0.87 | +6.53% | 32 | 10,784 | 15.49% |
| SPY230818C00426000 | 2023-06-06 3:55PM EDT | 426.00 | 13.08 | 13.16 | 13.46 | 0.00 | - | 247 | 4,509 | 15.29% |
| SPY230818C00427000 | 2023-06-06 3:55PM EDT | 427.00 | 12.40 | 12.66 | 12.71 | 0.00 | - | 941 | 4,912 | 14.99% |
| SPY230818C00428000 | 2023-06-07 9:31AM EDT | 428.00 | 11.78 | 11.86 | 11.91 | +0.18 | +1.55% | 5 | 4,131 | 14.62% |
| SPY230818C00429000 | 2023-06-07 9:33AM EDT | 429.00 | 11.33 | 11.31 | 11.35 | +0.34 | +3.09% | 21 | 3,825 | 14.54% |
| SPY230818C00430000 | 2023-06-07 9:36AM EDT | 430.00 | 10.60 | 10.70 | 10.74 | +0.32 | +3.11% | 174 | 37,440 | 14.38% |
| SPY230818C00432000 | 2023-06-07 9:31AM EDT | 432.00 | 9.26 | 9.41 | 9.45 | +0.17 | +1.87% | 1 | 6,320 | 13.91% |
| SPY230818C00434000 | 2023-06-07 9:34AM EDT | 434.00 | 8.30 | 8.28 | 8.32 | +0.31 | +3.88% | 6 | 2,796 | 13.56% |
| SPY230818C00435000 | 2023-06-07 9:30AM EDT | 435.00 | 7.45 | 7.72 | 7.77 | +0.07 | +0.95% | 3 | 40,846 | 13.38% |
| SPY230818C00436000 | 2023-06-06 3:24PM EDT | 436.00 | 6.82 | 7.22 | 7.27 | 0.00 | - | 268 | 3,480 | 13.24% |
| SPY230818C00438000 | 2023-06-07 9:34AM EDT | 438.00 | 6.26 | 6.22 | 6.25 | +0.34 | +5.74% | 2 | 9,985 | 12.86% |
| SPY230818C00440000 | 2023-06-07 9:36AM EDT | 440.00 | 5.28 | 5.28 | 5.31 | +0.29 | +5.81% | 17 | 27,130 | 12.50% |
| SPY230818C00442000 | 2023-06-07 9:34AM EDT | 442.00 | 4.53 | 4.53 | 4.58 | +0.27 | +6.34% | 6 | 1,373 | 12.33% |
| SPY230818C00444000 | 2023-06-07 9:30AM EDT | 444.00 | 3.63 | 3.83 | 3.86 | 0.00 | - | 10 | 1,445 | 12.07% |
| SPY230818C00445000 | 2023-06-06 3:48PM EDT | 445.00 | 3.29 | 3.45 | 3.48 | 0.00 | - | 573 | 9,468 | 11.87% |
| SPY230818C00446000 | 2023-06-07 9:31AM EDT | 446.00 | 3.14 | 3.18 | 3.20 | +0.15 | +5.02% | 3 | 1,714 | 11.79% |
| SPY230818C00448000 | 2023-06-06 4:01PM EDT | 448.00 | 2.51 | 2.64 | 2.67 | 0.00 | - | 253 | 1,495 | 11.62% |
| SPY230818C00450000 | 2023-06-06 4:10PM EDT | 450.00 | 2.11 | 2.19 | 2.22 | 0.00 | - | 1,188 | 13,390 | 11.48% |
| SPY230818C00452000 | 2023-06-06 2:28PM EDT | 452.00 | 1.63 | 1.82 | 1.84 | 0.00 | - | 213 | 2,622 | 11.37% |
| SPY230818C00454000 | 2023-06-06 3:59PM EDT | 454.00 | 1.41 | 1.50 | 1.52 | 0.00 | - | 11 | 1,432 | 11.28% |
| SPY230818C00455000 | 2023-06-07 9:30AM EDT | 455.00 | 1.31 | 1.39 | 1.41 | +0.05 | +3.97% | 1 | 28,896 | 11.32% |
| SPY230818C00456000 | 2023-06-07 9:32AM EDT | 456.00 | 1.20 | 1.24 | 1.26 | +0.06 | +5.26% | 2 | 357 | 11.23% |
| SPY230818C00458000 | 2023-06-07 9:31AM EDT | 458.00 | 0.99 | 1.01 | 1.03 | +0.06 | +6.45% | 14 | 717 | 11.16% |
| SPY230818C00460000 | 2023-06-07 9:32AM EDT | 460.00 | 0.81 | 0.83 | 0.85 | +0.04 | +5.19% | 1 | 6,895 | 11.15% |
| SPY230818C00462000 | 2023-06-06 3:03PM EDT | 462.00 | 0.61 | 0.67 | 0.68 | 0.00 | - | 16 | 543 | 11.07% |
| SPY230818C00464000 | 2023-06-06 3:49PM EDT | 464.00 | 0.49 | 0.54 | 0.55 | 0.00 | - | 14 | 132 | 11.03% |
| SPY230818C00465000 | 2023-06-06 3:42PM EDT | 465.00 | 0.43 | 0.48 | 0.50 | 0.00 | - | 19 | 3,399 | 11.05% |
| SPY230818C00466000 | 2023-06-06 3:50PM EDT | 466.00 | 0.40 | 0.43 | 0.45 | 0.00 | - | 2 | 28 | 11.04% |
| SPY230818C00468000 | 2023-06-05 2:35PM EDT | 468.00 | 0.41 | 0.33 | 0.35 | 0.00 | - | 27 | 54 | 10.95% |
| SPY230818C00470000 | 2023-06-07 9:33AM EDT | 470.00 | 0.29 | 0.28 | 0.29 | +0.02 | +7.41% | 1 | 5,308 | 11.01% |
| SPY230818C00475000 | 2023-06-07 9:34AM EDT | 475.00 | 0.17 | 0.17 | 0.18 | +0.01 | +6.25% | 10 | 3,360 | 11.16% |
| SPY230818C00480000 | 2023-06-07 9:33AM EDT | 480.00 | 0.10 | 0.09 | 0.10 | +0.01 | +11.11% | 10 | 3,355 | 11.13% |
| SPY230818C00485000 | 2023-06-06 10:05AM EDT | 485.00 | 0.07 | 0.06 | 0.07 | 0.00 | - | 6 | 580 | 11.48% |
| SPY230818C00490000 | 2023-06-06 2:58PM EDT | 490.00 | 0.04 | 0.04 | 0.05 | 0.00 | - | 34 | 9,839 | 11.82% |
| SPY230818C00495000 | 2023-06-06 3:56PM EDT | 495.00 | 0.03 | 0.02 | 0.04 | 0.00 | - | 80 | 3,339 | 12.31% |
| SPY230818C00500000 | 2023-06-06 3:23PM EDT | 500.00 | 0.03 | 0.02 | 0.03 | 0.00 | - | 43 | 9,693 | 12.70% |
| SPY230818C00505000 | 2023-06-05 10:34AM EDT | 505.00 | 0.03 | 0.02 | 0.03 | 0.00 | - | 54 | 371 | 13.48% |
| SPY230818C00510000 | 2023-06-06 1:32PM EDT | 510.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 1 | 82 | 13.67% |
| SPY230818C00515000 | 2023-05-26 2:57PM EDT | 515.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 2 | 336 | 14.26% |
| SPY230818C00520000 | 2023-06-02 11:56AM EDT | 520.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 130 | 4,424 | 15.04% |
| SPY230818C00525000 | 2023-06-06 10:41AM EDT | 525.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 121 | 14.84% |
| SPY230818C00530000 | 2023-06-06 11:56AM EDT | 530.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 210 | 330 | 15.24% |
| SPY230818C00535000 | 2023-05-26 2:50PM EDT | 535.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 25 | 155 | 16.02% |
| SPY230818C00540000 | 2023-05-30 10:36AM EDT | 540.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 501 | 3,146 | 16.60% |
| SPY230818C00545000 | 2023-04-24 3:55PM EDT | 545.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 118 | 17.19% |
| SPY230818C00550000 | 2023-05-26 1:14PM EDT | 550.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 9 | 126 | 17.77% |
| SPY230818C00555000 | 2023-05-31 10:26AM EDT | 555.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 100 | 149 | 18.36% |
| SPY230818C00560000 | 2023-06-02 1:20PM EDT | 560.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1,000 | 1,274 | 18.95% |
PutsforAugust 18, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY230818P00195000 | 2023-06-06 12:02PM EDT | 195.00 | 0.04 | 0.03 | 0.04 | 0.00 | - | 107 | 9,375 | 59.77% |
| SPY230818P00200000 | 2023-06-06 3:49PM EDT | 200.00 | 0.04 | 0.04 | 0.05 | 0.00 | - | 5 | 4,215 | 59.38% |
| SPY230818P00205000 | 2023-06-06 3:20PM EDT | 205.00 | 0.05 | 0.04 | 0.05 | 0.00 | - | 335 | 2,204 | 57.62% |
| SPY230818P00210000 | 2023-06-06 3:18PM EDT | 210.00 | 0.05 | 0.04 | 0.05 | 0.00 | - | 840 | 2,684 | 55.86% |
| SPY230818P00215000 | 2023-06-05 1:48PM EDT | 215.00 | 0.08 | 0.05 | 0.06 | 0.00 | - | 40 | 5,352 | 55.08% |
| SPY230818P00220000 | 2023-06-06 10:41AM EDT | 220.00 | 0.07 | 0.05 | 0.06 | 0.00 | - | 20 | 1,192 | 53.32% |
| SPY230818P00225000 | 2023-06-02 3:19PM EDT | 225.00 | 0.10 | 0.06 | 0.07 | 0.00 | - | 4 | 907 | 52.54% |
| SPY230818P00230000 | 2023-06-02 3:07PM EDT | 230.00 | 0.10 | 0.07 | 0.08 | 0.00 | - | 1 | 1,243 | 51.56% |
| SPY230818P00235000 | 2023-06-05 3:48PM EDT | 235.00 | 0.10 | 0.08 | 0.09 | 0.00 | - | 6 | 1,108 | 50.59% |
| SPY230818P00240000 | 2023-06-06 11:19AM EDT | 240.00 | 0.09 | 0.09 | 0.10 | 0.00 | - | 3 | 993 | 49.81% |
| SPY230818P00245000 | 2023-06-06 9:34AM EDT | 245.00 | 0.13 | 0.10 | 0.10 | 0.00 | - | 10 | 1,182 | 48.15% |
| SPY230818P00250000 | 2023-06-07 9:34AM EDT | 250.00 | 0.11 | 0.11 | 0.12 | -0.01 | -8.33% | 20 | 11,065 | 47.46% |
| SPY230818P00255000 | 2023-06-06 3:22PM EDT | 255.00 | 0.13 | 0.12 | 0.13 | 0.00 | - | 16 | 3,504 | 46.29% |
| SPY230818P00260000 | 2023-06-06 3:57PM EDT | 260.00 | 0.14 | 0.14 | 0.15 | 0.00 | - | 17 | 9,756 | 45.51% |
| SPY230818P00265000 | 2023-06-07 9:35AM EDT | 265.00 | 0.15 | 0.15 | 0.16 | -0.01 | -6.25% | 10 | 2,656 | 44.24% |
| SPY230818P00270000 | 2023-06-06 3:59PM EDT | 270.00 | 0.17 | 0.16 | 0.17 | 0.00 | - | 27 | 1,947 | 42.97% |
| SPY230818P00275000 | 2023-06-07 9:34AM EDT | 275.00 | 0.18 | 0.18 | 0.19 | -0.02 | -10.00% | 5 | 6,434 | 41.99% |
| SPY230818P00280000 | 2023-06-06 3:47PM EDT | 280.00 | 0.21 | 0.20 | 0.21 | 0.00 | - | 218 | 6,252 | 40.97% |
| SPY230818P00285000 | 2023-06-06 3:04PM EDT | 285.00 | 0.23 | 0.22 | 0.23 | 0.00 | - | 208 | 2,697 | 39.89% |
| SPY230818P00290000 | 2023-06-06 3:07PM EDT | 290.00 | 0.25 | 0.24 | 0.25 | 0.00 | - | 202 | 5,145 | 38.82% |
| SPY230818P00295000 | 2023-06-06 4:04PM EDT | 295.00 | 0.27 | 0.27 | 0.28 | 0.00 | - | 27 | 10,803 | 37.89% |
| SPY230818P00300000 | 2023-06-06 3:59PM EDT | 300.00 | 0.30 | 0.29 | 0.30 | 0.00 | - | 1,044 | 33,862 | 36.72% |
| SPY230818P00305000 | 2023-06-06 3:05PM EDT | 305.00 | 0.33 | 0.32 | 0.33 | 0.00 | - | 224 | 5,668 | 35.69% |
| SPY230818P00310000 | 2023-06-06 1:35PM EDT | 310.00 | 0.37 | 0.35 | 0.36 | 0.00 | - | 20 | 12,851 | 34.62% |
| SPY230818P00315000 | 2023-06-07 9:33AM EDT | 315.00 | 0.39 | 0.39 | 0.40 | -0.01 | -2.50% | 2 | 4,129 | 33.67% |
| SPY230818P00320000 | 2023-06-06 4:12PM EDT | 320.00 | 0.43 | 0.43 | 0.44 | 0.00 | - | 35 | 24,365 | 32.64% |
| SPY230818P00325000 | 2023-06-06 12:49PM EDT | 325.00 | 0.49 | 0.46 | 0.47 | 0.00 | - | 56 | 12,426 | 31.47% |
| SPY230818P00330000 | 2023-06-06 4:04PM EDT | 330.00 | 0.51 | 0.51 | 0.52 | 0.00 | - | 69 | 34,211 | 30.47% |
| SPY230818P00335000 | 2023-06-06 1:52PM EDT | 335.00 | 0.60 | 0.56 | 0.57 | 0.00 | - | 521 | 29,186 | 29.43% |
| SPY230818P00340000 | 2023-06-06 3:58PM EDT | 340.00 | 0.62 | 0.61 | 0.62 | 0.00 | - | 139 | 23,790 | 28.35% |
| SPY230818P00345000 | 2023-06-07 9:32AM EDT | 345.00 | 0.68 | 0.67 | 0.68 | -0.01 | -1.45% | 101 | 10,194 | 27.30% |
| SPY230818P00350000 | 2023-06-07 9:30AM EDT | 350.00 | 0.77 | 0.75 | 0.76 | 0.00 | - | 1 | 21,517 | 26.32% |
| SPY230818P00355000 | 2023-06-06 4:11PM EDT | 355.00 | 0.84 | 0.85 | 0.86 | 0.00 | - | 906 | 10,739 | 25.40% |
| SPY230818P00360000 | 2023-06-06 4:04PM EDT | 360.00 | 0.97 | 0.95 | 0.96 | 0.00 | - | 2,616 | 22,203 | 24.40% |
| SPY230818P00365000 | 2023-06-06 3:52PM EDT | 365.00 | 1.10 | 1.08 | 1.09 | 0.00 | - | 242 | 5,920 | 23.48% |
| SPY230818P00370000 | 2023-06-07 9:30AM EDT | 370.00 | 1.23 | 1.22 | 1.23 | 0.00 | - | 1 | 28,297 | 22.51% |
| SPY230818P00374000 | 2023-06-07 9:33AM EDT | 374.00 | 1.36 | 1.36 | 1.37 | -0.12 | -8.11% | 1 | 1,742 | 21.78% |
| SPY230818P00375000 | 2023-06-07 9:35AM EDT | 375.00 | 1.42 | 1.40 | 1.41 | -0.01 | -0.70% | 2 | 31,311 | 21.60% |
| SPY230818P00376000 | 2023-06-06 3:23PM EDT | 376.00 | 1.49 | 1.45 | 1.47 | 0.00 | - | 510 | 944 | 21.49% |
| SPY230818P00378000 | 2023-06-06 3:55PM EDT | 378.00 | 1.55 | 1.54 | 1.55 | 0.00 | - | 69 | 868 | 21.11% |
| SPY230818P00380000 | 2023-06-07 9:34AM EDT | 380.00 | 1.63 | 1.61 | 1.62 | 0.00 | - | 10 | 45,236 | 20.68% |
| SPY230818P00381000 | 2023-06-06 3:50PM EDT | 381.00 | 1.71 | 1.68 | 1.70 | 0.00 | - | 12 | 4,682 | 20.61% |
| SPY230818P00382000 | 2023-06-06 3:59PM EDT | 382.00 | 1.74 | 1.73 | 1.75 | 0.00 | - | 245 | 2,011 | 20.42% |
| SPY230818P00383000 | 2023-06-06 1:32PM EDT | 383.00 | 1.94 | 1.76 | 1.77 | 0.00 | - | 211 | 2,306 | 20.14% |
| SPY230818P00384000 | 2023-06-06 1:58PM EDT | 384.00 | 2.01 | 1.83 | 1.84 | 0.00 | - | 328 | 967 | 20.01% |
| SPY230818P00385000 | 2023-06-07 9:30AM EDT | 385.00 | 1.89 | 1.89 | 1.90 | -0.01 | -0.53% | 4 | 17,666 | 19.85% |
| SPY230818P00386000 | 2023-06-06 3:59PM EDT | 386.00 | 1.97 | 1.92 | 1.94 | 0.00 | - | 392 | 1,571 | 19.62% |
| SPY230818P00387000 | 2023-06-06 1:44PM EDT | 387.00 | 2.19 | 1.99 | 2.00 | 0.00 | - | 474 | 11,950 | 19.44% |
| SPY230818P00388000 | 2023-06-06 1:32PM EDT | 388.00 | 2.26 | 2.07 | 2.08 | 0.00 | - | 109 | 9,247 | 19.31% |
| SPY230818P00389000 | 2023-06-07 9:33AM EDT | 389.00 | 2.12 | 2.10 | 2.12 | -0.06 | -2.75% | 1 | 1,658 | 19.06% |
| SPY230818P00390000 | 2023-06-07 9:30AM EDT | 390.00 | 2.21 | 2.17 | 2.19 | -0.04 | -1.78% | 2 | 22,813 | 18.89% |
| SPY230818P00391000 | 2023-06-06 1:02PM EDT | 391.00 | 2.47 | 2.25 | 2.27 | 0.00 | - | 162 | 8,532 | 18.74% |
| SPY230818P00392000 | 2023-06-06 1:02PM EDT | 392.00 | 2.55 | 2.32 | 2.34 | 0.00 | - | 92 | 12,243 | 18.56% |
| SPY230818P00393000 | 2023-06-06 2:52PM EDT | 393.00 | 2.53 | 2.39 | 2.41 | 0.00 | - | 76 | 11,374 | 18.37% |
| SPY230818P00394000 | 2023-06-07 9:33AM EDT | 394.00 | 2.49 | 2.47 | 2.49 | -0.06 | -2.35% | 6 | 6,914 | 18.19% |
| SPY230818P00395000 | 2023-06-06 3:54PM EDT | 395.00 | 2.64 | 2.56 | 2.57 | 0.00 | - | 2,034 | 15,074 | 18.01% |
| SPY230818P00396000 | 2023-06-07 9:30AM EDT | 396.00 | 2.67 | 2.66 | 2.68 | -0.09 | -3.26% | 2 | 6,197 | 17.89% |
| SPY230818P00397000 | 2023-06-06 11:33AM EDT | 397.00 | 3.01 | 2.75 | 2.77 | 0.00 | - | 3 | 3,799 | 17.72% |
| SPY230818P00398000 | 2023-06-06 2:52PM EDT | 398.00 | 2.99 | 2.84 | 2.86 | 0.00 | - | 20 | 2,018 | 17.53% |
| SPY230818P00399000 | 2023-06-07 9:33AM EDT | 399.00 | 2.91 | 2.90 | 2.92 | -0.09 | -3.00% | 3 | 17,121 | 17.28% |
| SPY230818P00400000 | 2023-06-07 9:37AM EDT | 400.00 | 3.03 | 3.05 | 3.06 | -0.04 | -1.30% | 77 | 31,553 | 17.19% |
| SPY230818P00401000 | 2023-06-06 3:37PM EDT | 401.00 | 3.27 | 3.15 | 3.17 | 0.00 | - | 53 | 2,434 | 17.02% |
| SPY230818P00402000 | 2023-06-06 3:30PM EDT | 402.00 | 3.36 | 3.22 | 3.24 | 0.00 | - | 145 | 7,953 | 16.76% |
| SPY230818P00403000 | 2023-06-06 4:04PM EDT | 403.00 | 3.42 | 3.34 | 3.37 | 0.00 | - | 1,747 | 2,838 | 16.62% |
| SPY230818P00404000 | 2023-06-07 9:33AM EDT | 404.00 | 3.45 | 3.44 | 3.46 | -0.06 | -1.71% | 100 | 3,397 | 16.39% |
| SPY230818P00405000 | 2023-06-06 4:10PM EDT | 405.00 | 3.62 | 3.54 | 3.56 | 0.00 | - | 1,925 | 32,783 | 16.17% |
| SPY230818P00406000 | 2023-06-07 9:31AM EDT | 406.00 | 3.73 | 3.68 | 3.70 | -0.02 | -0.53% | 1 | 44,371 | 16.02% |
| SPY230818P00407000 | 2023-06-06 4:10PM EDT | 407.00 | 3.87 | 3.84 | 3.86 | 0.00 | - | 78 | 4,083 | 15.89% |
| SPY230818P00408000 | 2023-06-07 9:32AM EDT | 408.00 | 3.97 | 3.94 | 3.96 | -0.04 | -1.00% | 3 | 34,320 | 15.64% |
| SPY230818P00409000 | 2023-06-07 9:33AM EDT | 409.00 | 4.11 | 4.06 | 4.08 | -0.11 | -2.61% | 94 | 4,755 | 15.42% |
| SPY230818P00410000 | 2023-06-07 9:36AM EDT | 410.00 | 4.29 | 4.20 | 4.22 | -0.01 | -0.23% | 477 | 24,267 | 15.23% |
| SPY230818P00411000 | 2023-06-07 9:33AM EDT | 411.00 | 4.40 | 4.41 | 4.43 | -0.15 | -3.30% | 514 | 3,501 | 15.13% |
| SPY230818P00412000 | 2023-06-07 9:34AM EDT | 412.00 | 4.56 | 4.56 | 4.58 | -0.06 | -1.30% | 200 | 6,539 | 14.93% |
| SPY230818P00413000 | 2023-06-06 4:04PM EDT | 413.00 | 4.83 | 4.73 | 4.75 | 0.00 | - | 342 | 8,662 | 14.75% |
| SPY230818P00414000 | 2023-06-07 9:34AM EDT | 414.00 | 4.87 | 4.84 | 4.87 | -0.10 | -2.01% | 24 | 5,565 | 14.48% |
| SPY230818P00415000 | 2023-06-07 9:33AM EDT | 415.00 | 5.05 | 5.02 | 5.04 | -0.09 | -1.75% | 2 | 15,259 | 14.28% |
| SPY230818P00416000 | 2023-06-07 9:36AM EDT | 416.00 | 5.23 | 5.29 | 5.31 | -0.10 | -1.88% | 310 | 8,051 | 14.21% |
| SPY230818P00417000 | 2023-06-07 9:34AM EDT | 417.00 | 5.45 | 5.41 | 5.43 | -0.08 | -1.45% | 256 | 2,589 | 13.90% |
| SPY230818P00418000 | 2023-06-07 9:34AM EDT | 418.00 | 5.65 | 5.63 | 5.66 | -0.28 | -4.72% | 71 | 3,918 | 13.75% |
| SPY230818P00419000 | 2023-06-07 9:34AM EDT | 419.00 | 5.87 | 5.90 | 5.93 | -0.18 | -2.98% | 3 | 3,751 | 13.64% |
| SPY230818P00420000 | 2023-06-07 9:37AM EDT | 420.00 | 6.06 | 6.07 | 6.09 | -0.14 | -2.26% | 173 | 14,891 | 13.35% |
| SPY230818P00421000 | 2023-06-06 3:58PM EDT | 421.00 | 6.46 | 6.36 | 6.40 | 0.00 | - | 434 | 2,356 | 13.26% |
| SPY230818P00422000 | 2023-06-07 9:34AM EDT | 422.00 | 6.57 | 6.62 | 6.65 | -0.09 | -1.35% | 9 | 10,857 | 13.07% |
| SPY230818P00423000 | 2023-06-06 3:59PM EDT | 423.00 | 7.05 | 6.87 | 6.90 | 0.00 | - | 364 | 5,678 | 12.87% |
| SPY230818P00424000 | 2023-06-06 3:41PM EDT | 424.00 | 7.53 | 7.17 | 7.20 | 0.00 | - | 319 | 4,452 | 12.71% |
| SPY230818P00425000 | 2023-06-07 9:35AM EDT | 425.00 | 7.36 | 7.36 | 7.40 | -0.19 | -2.52% | 45 | 6,660 | 12.40% |
| SPY230818P00426000 | 2023-06-06 4:01PM EDT | 426.00 | 7.97 | 7.74 | 7.77 | 0.00 | - | 439 | 3,252 | 12.30% |
| SPY230818P00427000 | 2023-06-07 9:35AM EDT | 427.00 | 7.96 | 7.94 | 7.98 | -0.24 | -2.93% | 2 | 3,286 | 11.97% |
| SPY230818P00428000 | 2023-06-07 9:37AM EDT | 428.00 | 8.36 | 8.35 | 8.37 | -0.24 | -2.79% | 262 | 5,823 | 11.86% |
| SPY230818P00429000 | 2023-06-07 9:33AM EDT | 429.00 | 8.74 | 8.65 | 8.68 | -0.17 | -1.91% | 51 | 2,494 | 11.62% |
| SPY230818P00430000 | 2023-06-07 9:34AM EDT | 430.00 | 9.07 | 9.01 | 9.04 | -0.24 | -2.58% | 5 | 7,780 | 11.42% |
| SPY230818P00432000 | 2023-06-06 3:55PM EDT | 432.00 | 10.15 | 9.91 | 9.93 | 0.00 | - | 4,541 | 4,708 | 11.17% |
| SPY230818P00434000 | 2023-06-06 3:55PM EDT | 434.00 | 11.03 | 10.66 | 10.89 | 0.00 | - | 17 | 474 | 10.92% |
| SPY230818P00435000 | 2023-06-06 4:14PM EDT | 435.00 | 11.69 | 11.20 | 11.50 | 0.00 | - | 85 | 6,698 | 10.93% |
| SPY230818P00436000 | 2023-06-06 11:24AM EDT | 436.00 | 12.85 | 11.74 | 12.10 | 0.00 | - | 10 | 24 | 10.90% |
| SPY230818P00438000 | 2023-06-06 3:50PM EDT | 438.00 | 13.49 | 12.91 | 13.39 | 0.00 | - | 19 | 53 | 10.89% |
| SPY230818P00440000 | 2023-06-07 9:36AM EDT | 440.00 | 14.39 | 14.16 | 14.54 | -0.51 | -3.42% | 30 | 1,705 | 10.57% |
| SPY230818P00442000 | 2023-06-06 3:51PM EDT | 442.00 | 16.23 | 15.26 | 15.83 | 0.00 | - | 6 | 15 | 10.33% |
| SPY230818P00444000 | 2023-06-06 4:00PM EDT | 444.00 | 17.77 | 16.73 | 17.37 | 0.00 | - | 4 | 22 | 10.38% |
| SPY230818P00445000 | 2023-06-06 12:49PM EDT | 445.00 | 19.58 | 17.50 | 18.18 | 0.00 | - | 5 | 79 | 10.43% |
| SPY230818P00446000 | 2023-06-06 3:52PM EDT | 446.00 | 19.40 | 18.39 | 19.09 | 0.00 | - | 1 | 3 | 10.64% |
| SPY230818P00448000 | 2023-06-05 3:26PM EDT | 448.00 | 22.69 | 19.96 | 20.74 | 0.00 | - | 12 | 9 | 10.71% |
| SPY230818P00450000 | 2023-06-06 12:37PM EDT | 450.00 | 23.60 | 22.02 | 22.90 | 0.00 | - | 5 | 153 | 11.70% |
| SPY230818P00455000 | 2023-06-05 1:15PM EDT | 455.00 | 27.00 | 26.69 | 27.68 | 0.00 | - | 2 | 6 | 12.90% |
| SPY230818P00456000 | 2023-06-05 12:16PM EDT | 456.00 | 27.55 | 27.38 | 28.33 | 0.00 | - | 3 | 9 | 12.45% |
| SPY230818P00458000 | 2023-06-06 12:57PM EDT | 458.00 | 32.00 | 29.40 | 30.31 | 0.00 | - | 1 | 9 | 13.01% |
| SPY230818P00460000 | 2023-06-06 11:17AM EDT | 460.00 | 32.35 | 31.24 | 32.22 | 0.00 | - | 1 | 35 | 13.38% |
| SPY230818P00464000 | 2023-06-02 9:42AM EDT | 464.00 | 38.49 | 35.25 | 36.24 | 0.00 | - | 1 | 1 | 14.58% |
| SPY230818P00465000 | 2023-05-16 9:31AM EDT | 465.00 | 53.00 | 36.26 | 37.24 | 0.00 | - | 10 | 0 | 14.86% |
| SPY230818P00470000 | 2023-06-05 1:41PM EDT | 470.00 | 42.44 | 41.17 | 42.15 | 0.00 | - | 6 | 6 | 15.99% |
| SPY230818P00475000 | 2023-04-18 9:32AM EDT | 475.00 | 59.79 | 55.53 | 55.91 | 0.00 | - | - | 0 | 33.88% |
| SPY230818P00480000 | 2023-05-22 10:21AM EDT | 480.00 | 60.90 | 51.15 | 52.16 | 0.00 | - | - | 1 | 18.63% |
| SPY230818P00495000 | 2023-06-06 3:56PM EDT | 495.00 | 67.38 | 66.13 | 67.14 | 0.00 | - | 1 | 3 | 22.24% |
| SPY230818P00500000 | 2023-06-02 9:30AM EDT | 500.00 | 75.50 | 71.12 | 72.13 | 0.00 | - | 1 | 4 | 23.37% |
| SPY230818P00505000 | 2023-03-20 12:26PM EDT | 505.00 | 113.48 | 90.82 | 91.84 | 0.00 | - | - | 0 | 52.42% |
| SPY230818P00510000 | 2023-05-03 3:56PM EDT | 510.00 | 101.29 | 82.15 | 83.13 | 0.00 | - | 1 | 0 | 28.86% |
| SPY230818P00520000 | 2023-04-20 12:30PM EDT | 520.00 | 107.36 | 101.31 | 102.17 | 0.00 | - | - | 0 | 50.26% |
| SPY230818P00525000 | 2023-03-17 10:58AM EDT | 525.00 | 134.43 | 111.69 | 112.65 | 0.00 | - | 2 | 0 | 59.92% |
| SPY230818P00540000 | 2023-05-03 1:14PM EDT | 540.00 | 127.95 | 112.15 | 113.10 | 0.00 | - | 2 | 0 | 35.48% |
| SPY230818P00550000 | 2023-03-17 10:10AM EDT | 550.00 | 156.82 | 136.68 | 137.65 | 0.00 | - | 2 | 0 | 66.99% |
| SPY230818P00555000 | 2023-03-20 12:57PM EDT | 555.00 | 161.93 | 140.81 | 141.84 | 0.00 | - | - | 0 | 66.93% |
© 2023 Yahoo. All rights reserved.