SPDR S&P 500 ETF Trust (SPY)
NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforSeptember 15, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY230915C00150000 | 2022-09-22 10:02AM EDT | 150.00 | 227.45 | 219.80 | 222.18 | 0.00 | - | 1 | 3 | 56.92% |
| SPY230915C00190000 | 2022-09-22 4:00PM EDT | 190.00 | 183.95 | 182.76 | 185.09 | -5.96 | -3.14% | 1 | 10 | 51.35% |
| SPY230915C00200000 | 2022-09-22 9:41AM EDT | 200.00 | 182.00 | 173.61 | 175.92 | 0.00 | - | 1 | 4 | 52.13% |
| SPY230915C00210000 | 2022-09-13 12:12PM EDT | 210.00 | 193.58 | 164.52 | 166.80 | 0.00 | - | 3 | 5 | 50.35% |
| SPY230915C00215000 | 2022-08-19 9:39AM EDT | 215.00 | 215.33 | 177.28 | 179.45 | 0.00 | - | 11 | 12 | 72.35% |
| SPY230915C00220000 | 2022-09-22 10:13AM EDT | 220.00 | 163.00 | 155.49 | 157.75 | 0.00 | - | 1 | 1 | 48.62% |
| SPY230915C00235000 | 2022-09-16 11:37AM EDT | 235.00 | 157.07 | 142.10 | 144.32 | 0.00 | - | 2 | 1 | 46.12% |
| SPY230915C00240000 | 2022-09-06 12:57PM EDT | 240.00 | 158.20 | 137.69 | 139.88 | 0.00 | - | 1 | 1 | 45.30% |
| SPY230915C00245000 | 2022-09-06 2:19PM EDT | 245.00 | 154.93 | 133.30 | 135.48 | 0.00 | - | 6 | 0 | 44.51% |
| SPY230915C00250000 | 2022-09-23 9:38AM EDT | 250.00 | 130.50 | 128.94 | 131.10 | -23.09 | -15.03% | 30 | 12 | 43.72% |
| SPY230915C00255000 | 2022-09-12 12:48PM EDT | 255.00 | 162.96 | 124.61 | 126.75 | 0.00 | - | - | 15 | 42.95% |
| SPY230915C00260000 | 2022-07-07 10:20AM EDT | 260.00 | 137.41 | 160.76 | 163.62 | 0.00 | - | 1 | 6 | 82.97% |
| SPY230915C00265000 | 2022-09-12 1:03PM EDT | 265.00 | 153.95 | 116.07 | 118.15 | 0.00 | - | 30 | 25 | 41.45% |
| SPY230915C00270000 | 2022-09-02 3:35PM EDT | 270.00 | 132.91 | 111.85 | 113.91 | 0.00 | - | 1 | 2 | 40.73% |
| SPY230915C00275000 | 2022-09-20 3:49PM EDT | 275.00 | 123.67 | 107.68 | 109.71 | 0.00 | - | 1 | 42 | 40.02% |
| SPY230915C00280000 | 2022-09-22 3:30PM EDT | 280.00 | 111.27 | 103.55 | 105.55 | 0.00 | - | 2 | 27 | 39.33% |
| SPY230915C00285000 | 2022-09-19 12:58PM EDT | 285.00 | 116.18 | 99.47 | 101.44 | 0.00 | - | 3 | 40 | 38.66% |
| SPY230915C00290000 | 2022-09-23 11:19AM EDT | 290.00 | 96.30 | 95.44 | 97.38 | -14.86 | -13.37% | 5 | 30 | 38.00% |
| SPY230915C00295000 | 2022-09-23 9:57AM EDT | 295.00 | 93.31 | 91.47 | 93.37 | -3.89 | -4.00% | 12 | 2 | 37.35% |
| SPY230915C00300000 | 2022-09-23 3:50PM EDT | 300.00 | 87.63 | 87.55 | 89.42 | -6.66 | -7.06% | 1 | 14 | 36.73% |
| SPY230915C00305000 | 2022-09-22 10:52AM EDT | 305.00 | 91.00 | 83.69 | 85.53 | 0.00 | - | 5 | 31 | 36.12% |
| SPY230915C00310000 | 2022-09-21 3:49PM EDT | 310.00 | 88.08 | 79.89 | 81.69 | 0.00 | - | 4 | 831 | 35.51% |
| SPY230915C00315000 | 2022-09-22 10:23AM EDT | 315.00 | 82.48 | 76.16 | 77.93 | 0.00 | - | 3 | 51 | 34.94% |
| SPY230915C00320000 | 2022-09-23 11:41AM EDT | 320.00 | 72.45 | 72.49 | 74.22 | -6.86 | -8.65% | 2 | 66 | 34.36% |
| SPY230915C00325000 | 2022-09-22 10:23AM EDT | 325.00 | 74.98 | 68.90 | 70.59 | 0.00 | - | 3 | 81 | 33.80% |
| SPY230915C00330000 | 2022-09-23 1:25PM EDT | 330.00 | 64.63 | 65.37 | 67.03 | -5.98 | -8.47% | 15 | 46 | 33.26% |
| SPY230915C00335000 | 2022-09-21 1:55PM EDT | 335.00 | 76.82 | 61.92 | 63.54 | 0.00 | - | 1 | 57 | 32.72% |
| SPY230915C00340000 | 2022-09-23 11:34AM EDT | 340.00 | 57.59 | 58.55 | 60.14 | -6.58 | -10.25% | 12 | 74 | 32.21% |
| SPY230915C00345000 | 2022-09-23 2:33PM EDT | 345.00 | 53.65 | 55.25 | 56.80 | -7.30 | -11.98% | 10 | 35 | 31.68% |
| SPY230915C00350000 | 2022-09-23 3:39PM EDT | 350.00 | 52.16 | 52.04 | 53.55 | -4.19 | -7.44% | 8 | 105 | 31.18% |
| SPY230915C00355000 | 2022-09-23 3:54PM EDT | 355.00 | 49.18 | 48.90 | 50.39 | -15.03 | -23.41% | 2 | 64 | 30.69% |
| SPY230915C00360000 | 2022-09-23 3:32PM EDT | 360.00 | 45.85 | 45.85 | 47.30 | -6.12 | -11.78% | 3 | 99 | 30.19% |
| SPY230915C00365000 | 2022-09-23 3:12PM EDT | 365.00 | 43.10 | 42.89 | 44.31 | -3.90 | -8.30% | 41 | 1,096 | 29.71% |
| SPY230915C00370000 | 2022-09-23 4:01PM EDT | 370.00 | 41.12 | 40.01 | 41.40 | -4.68 | -10.22% | 28 | 150 | 29.23% |
| SPY230915C00375000 | 2022-09-23 3:54PM EDT | 375.00 | 37.43 | 37.23 | 38.59 | -4.97 | -11.72% | 29 | 133 | 28.76% |
| SPY230915C00380000 | 2022-09-23 1:39PM EDT | 380.00 | 34.00 | 34.53 | 35.86 | -4.80 | -12.37% | 14 | 344 | 28.28% |
| SPY230915C00385000 | 2022-09-23 4:09PM EDT | 385.00 | 32.30 | 31.93 | 33.24 | -4.85 | -13.06% | 295 | 939 | 27.82% |
| SPY230915C00390000 | 2022-09-23 2:57PM EDT | 390.00 | 28.16 | 29.43 | 30.71 | -5.13 | -15.41% | 38 | 1,271 | 27.36% |
| SPY230915C00395000 | 2022-09-23 1:56PM EDT | 395.00 | 26.86 | 27.03 | 28.29 | -8.79 | -24.66% | 17 | 405 | 26.91% |
| SPY230915C00400000 | 2022-09-23 4:14PM EDT | 400.00 | 25.10 | 24.74 | 25.98 | -4.01 | -13.78% | 342 | 1,215 | 26.47% |
| SPY230915C00405000 | 2022-09-23 3:54PM EDT | 405.00 | 23.15 | 22.55 | 23.77 | -2.85 | -10.96% | 15 | 2,153 | 26.03% |
| SPY230915C00410000 | 2022-09-23 3:16PM EDT | 410.00 | 19.76 | 20.47 | 21.68 | -4.24 | -17.67% | 32 | 798 | 25.60% |
| SPY230915C00415000 | 2022-09-23 3:26PM EDT | 415.00 | 18.14 | 18.51 | 19.70 | -4.74 | -20.72% | 49 | 1,220 | 25.19% |
| SPY230915C00420000 | 2022-09-23 2:57PM EDT | 420.00 | 15.42 | 16.68 | 17.85 | -4.24 | -21.57% | 38 | 630 | 24.79% |
| SPY230915C00425000 | 2022-09-23 3:45PM EDT | 425.00 | 15.50 | 14.96 | 16.12 | -2.50 | -13.89% | 46 | 537 | 24.41% |
| SPY230915C00430000 | 2022-09-23 3:33PM EDT | 430.00 | 12.99 | 13.35 | 14.50 | -2.76 | -17.52% | 65 | 542 | 24.03% |
| SPY230915C00435000 | 2022-09-23 3:44PM EDT | 435.00 | 12.30 | 11.87 | 13.01 | -1.86 | -13.14% | 73 | 519 | 23.68% |
| SPY230915C00440000 | 2022-09-23 2:59PM EDT | 440.00 | 10.14 | 10.51 | 11.64 | -2.61 | -20.47% | 7 | 545 | 23.35% |
| SPY230915C00445000 | 2022-09-23 2:44PM EDT | 445.00 | 9.28 | 9.26 | 10.38 | -2.09 | -18.38% | 7 | 545 | 23.03% |
| SPY230915C00450000 | 2022-09-23 3:37PM EDT | 450.00 | 8.05 | 8.11 | 9.23 | -1.90 | -19.10% | 121 | 1,097 | 22.73% |
| SPY230915C00455000 | 2022-09-23 9:35AM EDT | 455.00 | 7.75 | 7.10 | 8.21 | -1.09 | -12.33% | 1 | 923 | 22.47% |
| SPY230915C00460000 | 2022-09-23 3:52PM EDT | 460.00 | 6.80 | 6.19 | 7.29 | -1.20 | -15.00% | 12 | 1,449 | 22.23% |
| SPY230915C00465000 | 2022-09-23 12:55PM EDT | 465.00 | 5.81 | 5.38 | 6.48 | -1.14 | -16.40% | 118 | 334 | 22.03% |
| SPY230915C00470000 | 2022-09-23 3:39PM EDT | 470.00 | 4.90 | 4.65 | 5.75 | -1.01 | -17.09% | 40 | 950 | 21.84% |
| SPY230915C00475000 | 2022-09-23 3:42PM EDT | 475.00 | 4.60 | 4.02 | 5.12 | -1.46 | -24.09% | 50 | 1,408 | 21.70% |
| SPY230915C00480000 | 2022-09-23 3:56PM EDT | 480.00 | 3.81 | 3.46 | 4.20 | -0.99 | -20.63% | 38 | 950 | 21.09% |
| SPY230915C00485000 | 2022-09-23 12:04PM EDT | 485.00 | 3.41 | 2.97 | 4.06 | -1.00 | -22.68% | 1 | 296 | 21.46% |
| SPY230915C00490000 | 2022-09-23 3:56PM EDT | 490.00 | 2.95 | 2.99 | 3.12 | -1.05 | -26.25% | 22 | 520 | 20.60% |
| SPY230915C00495000 | 2022-09-23 12:04PM EDT | 495.00 | 2.65 | 2.62 | 2.74 | -0.73 | -21.60% | 4 | 156 | 20.48% |
| SPY230915C00500000 | 2022-09-23 2:21PM EDT | 500.00 | 2.37 | 2.35 | 2.41 | -0.54 | -18.56% | 23 | 451 | 20.39% |
| SPY230915C00505000 | 2022-09-23 3:04PM EDT | 505.00 | 2.00 | 2.02 | 2.12 | -0.80 | -28.57% | 14 | 244 | 20.31% |
| SPY230915C00510000 | 2022-09-23 3:44PM EDT | 510.00 | 1.78 | 1.78 | 1.87 | -0.28 | -13.59% | 531 | 50 | 20.25% |
| SPY230915C00515000 | 2022-09-23 12:45PM EDT | 515.00 | 1.59 | 1.57 | 1.66 | -0.18 | -10.17% | 2 | 503 | 20.22% |
| SPY230915C00520000 | 2022-09-23 10:13AM EDT | 520.00 | 1.45 | 1.38 | 1.47 | -0.15 | -9.37% | 4 | 583 | 20.19% |
| SPY230915C00525000 | 2022-09-23 2:56PM EDT | 525.00 | 1.20 | 1.22 | 1.30 | -0.87 | -42.03% | 501 | 506 | 20.15% |
| SPY230915C00530000 | 2022-09-22 11:33AM EDT | 530.00 | 1.28 | 1.08 | 1.16 | 0.00 | - | 504 | 461 | 20.15% |
| SPY230915C00535000 | 2022-09-23 1:45PM EDT | 535.00 | 1.04 | 0.96 | 1.03 | -0.11 | -9.57% | 7 | 415 | 20.15% |
| SPY230915C00540000 | 2022-09-22 10:11AM EDT | 540.00 | 1.00 | 0.84 | 0.92 | 0.00 | - | 2 | 367 | 20.16% |
| SPY230915C00545000 | 2022-09-12 3:56PM EDT | 545.00 | 2.21 | 0.75 | 0.82 | 0.00 | - | 1 | 249 | 20.17% |
| SPY230915C00550000 | 2022-09-23 9:48AM EDT | 550.00 | 0.74 | 0.67 | 0.73 | -0.09 | -10.84% | 6 | 231 | 20.17% |
| SPY230915C00555000 | 2022-09-22 4:10PM EDT | 555.00 | 0.70 | 0.57 | 0.68 | 0.00 | - | 200 | 211 | 20.31% |
| SPY230915C00560000 | 2022-09-22 11:25AM EDT | 560.00 | 0.60 | 0.50 | 0.61 | 0.00 | - | 3 | 1,616 | 20.34% |
| SPY230915C00565000 | 2022-09-21 9:42AM EDT | 565.00 | 0.76 | 0.44 | 0.54 | 0.00 | - | 4 | 107 | 20.34% |
| SPY230915C00570000 | 2022-09-15 3:57PM EDT | 570.00 | 0.71 | 0.39 | 0.48 | 0.00 | - | 1 | 181 | 20.34% |
| SPY230915C00575000 | 2022-09-22 9:41AM EDT | 575.00 | 0.43 | 0.35 | 0.42 | 0.00 | - | 1 | 205 | 20.30% |
| SPY230915C00580000 | 2022-09-23 10:42AM EDT | 580.00 | 0.35 | 0.30 | 0.38 | -0.13 | -27.08% | 1 | 15 | 20.35% |
| SPY230915C00585000 | 2022-09-23 1:21PM EDT | 585.00 | 0.29 | 0.26 | 0.34 | -0.19 | -39.58% | 2 | 8 | 20.37% |
| SPY230915C00590000 | 2022-09-19 11:13AM EDT | 590.00 | 0.48 | 0.23 | 0.31 | 0.00 | - | 1 | 8 | 20.45% |
| SPY230915C00595000 | 2022-09-23 2:41PM EDT | 595.00 | 0.24 | 0.27 | 0.28 | -0.18 | -42.86% | 5 | 12 | 20.48% |
| SPY230915C00600000 | 2022-09-22 9:33AM EDT | 600.00 | 0.25 | 0.20 | 0.25 | -0.04 | -13.79% | 1 | 44 | 20.51% |
| SPY230915C00605000 | 2022-09-13 10:46AM EDT | 605.00 | 0.39 | 0.16 | 0.23 | 0.00 | - | 3 | 22 | 20.61% |
| SPY230915C00610000 | 2022-09-12 10:07AM EDT | 610.00 | 0.47 | 0.14 | 0.21 | 0.00 | - | 3 | 18 | 20.66% |
| SPY230915C00615000 | 2022-07-25 10:03AM EDT | 615.00 | 0.59 | 0.40 | 0.54 | 0.00 | - | 4 | 6 | 23.61% |
| SPY230915C00620000 | 2022-09-19 3:51PM EDT | 620.00 | 0.21 | 0.11 | 0.18 | 0.00 | - | 1 | 10 | 20.85% |
| SPY230915C00630000 | 2022-09-20 12:11PM EDT | 630.00 | 0.22 | 0.08 | 0.15 | 0.00 | - | 2 | 10 | 21.00% |
| SPY230915C00635000 | 2022-09-12 10:39AM EDT | 635.00 | 0.28 | 0.07 | 0.14 | 0.00 | - | 60 | 171 | 21.09% |
| SPY230915C00640000 | 2022-09-16 3:32PM EDT | 640.00 | 0.16 | 0.06 | 0.13 | 0.00 | - | 1 | 83 | 21.19% |
| SPY230915C00645000 | 2022-08-26 11:19AM EDT | 645.00 | 0.13 | 0.05 | 0.12 | -0.12 | -48.00% | 2 | 2,564 | 21.27% |
| SPY230915C00650000 | 2022-09-23 2:48PM EDT | 650.00 | 0.14 | 0.06 | 0.10 | -0.01 | -6.67% | 10 | 145 | 21.14% |
PutsforSeptember 15, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY230915P00150000 | 2022-09-23 2:17PM EDT | 150.00 | 1.34 | 1.27 | 1.33 | +0.24 | +21.82% | 119 | 726 | 48.61% |
| SPY230915P00155000 | 2022-09-16 11:59AM EDT | 155.00 | 1.20 | 1.36 | 1.47 | 0.00 | - | 1 | 27 | 47.83% |
| SPY230915P00160000 | 2022-09-09 11:49AM EDT | 160.00 | 1.02 | 1.49 | 1.61 | 0.00 | - | 10 | 48 | 47.00% |
| SPY230915P00165000 | 2022-09-20 10:45AM EDT | 165.00 | 1.30 | 1.63 | 1.75 | 0.00 | - | 1 | 29 | 46.14% |
| SPY230915P00170000 | 2022-09-23 2:46PM EDT | 170.00 | 2.05 | 1.81 | 1.89 | +0.55 | +36.67% | 1 | 408 | 45.26% |
| SPY230915P00175000 | 2022-09-23 11:01AM EDT | 175.00 | 2.01 | 1.93 | 2.08 | +0.43 | +27.22% | 1 | 70 | 44.58% |
| SPY230915P00180000 | 2022-09-23 2:26PM EDT | 180.00 | 2.25 | 2.14 | 2.22 | +0.40 | +21.62% | 45 | 144 | 43.65% |
| SPY230915P00185000 | 2022-09-23 1:45PM EDT | 185.00 | 2.30 | 2.32 | 2.40 | +0.30 | +15.00% | 5 | 36 | 42.87% |
| SPY230915P00190000 | 2022-09-20 1:10PM EDT | 190.00 | 2.00 | 2.50 | 2.61 | 0.00 | - | 13 | 117 | 42.16% |
| SPY230915P00195000 | 2022-09-22 12:41PM EDT | 195.00 | 2.25 | 2.66 | 2.84 | 0.00 | - | 1 | 53 | 41.48% |
| SPY230915P00200000 | 2022-09-23 3:47PM EDT | 200.00 | 2.92 | 2.92 | 3.01 | +0.43 | +17.27% | 23 | 1,135 | 40.58% |
| SPY230915P00205000 | 2022-09-23 10:27AM EDT | 205.00 | 3.05 | 3.09 | 3.29 | +0.28 | +10.11% | 1 | 9 | 39.99% |
| SPY230915P00210000 | 2022-09-23 1:03PM EDT | 210.00 | 3.41 | 3.38 | 3.50 | +0.52 | +17.99% | 1 | 1,224 | 39.17% |
| SPY230915P00215000 | 2022-09-21 3:38PM EDT | 215.00 | 3.00 | 3.65 | 3.76 | 0.00 | - | 2 | 2,119 | 38.45% |
| SPY230915P00220000 | 2022-09-23 3:56PM EDT | 220.00 | 3.96 | 3.93 | 4.04 | +0.72 | +22.22% | 31 | 56 | 37.75% |
| SPY230915P00225000 | 2022-09-22 3:21PM EDT | 225.00 | 3.64 | 3.72 | 4.81 | 0.00 | - | 31 | 374 | 38.08% |
| SPY230915P00230000 | 2022-09-23 12:37PM EDT | 230.00 | 4.60 | 4.10 | 5.09 | +0.75 | +19.48% | 552 | 52 | 37.27% |
| SPY230915P00235000 | 2022-09-20 3:30PM EDT | 235.00 | 4.65 | 4.39 | 5.47 | +0.64 | +15.96% | 1 | 135 | 36.64% |
| SPY230915P00240000 | 2022-09-23 2:19PM EDT | 240.00 | 5.50 | 4.76 | 5.85 | +1.46 | +36.14% | 3 | 97 | 35.97% |
| SPY230915P00245000 | 2022-09-23 2:33PM EDT | 245.00 | 6.00 | 5.15 | 6.25 | +1.00 | +20.00% | 2 | 1,069 | 35.30% |
| SPY230915P00250000 | 2022-09-23 4:14PM EDT | 250.00 | 6.07 | 5.59 | 6.68 | +0.72 | +13.46% | 5,019 | 5,131 | 34.65% |
| SPY230915P00255000 | 2022-09-16 3:46PM EDT | 255.00 | 5.45 | 6.05 | 7.14 | 0.00 | - | 30 | 1,042 | 34.01% |
| SPY230915P00260000 | 2022-09-23 2:42PM EDT | 260.00 | 7.51 | 6.54 | 7.64 | +1.21 | +19.21% | 10 | 709 | 33.40% |
| SPY230915P00265000 | 2022-09-23 12:50PM EDT | 265.00 | 7.87 | 7.08 | 8.17 | +1.13 | +16.77% | 4 | 176 | 32.79% |
| SPY230915P00270000 | 2022-09-23 2:19PM EDT | 270.00 | 8.17 | 7.65 | 8.75 | +0.81 | +11.01% | 1 | 42 | 32.21% |
| SPY230915P00275000 | 2022-09-23 3:16PM EDT | 275.00 | 9.05 | 8.27 | 9.37 | +1.40 | +18.30% | 11 | 290 | 31.64% |
| SPY230915P00280000 | 2022-09-23 2:32PM EDT | 280.00 | 10.01 | 8.93 | 10.03 | +1.86 | +22.82% | 18 | 168 | 31.07% |
| SPY230915P00285000 | 2022-09-23 12:18PM EDT | 285.00 | 10.50 | 9.65 | 10.75 | +1.43 | +15.77% | 6 | 152 | 30.53% |
| SPY230915P00290000 | 2022-09-23 12:11PM EDT | 290.00 | 11.62 | 10.42 | 11.52 | +1.87 | +19.18% | 5 | 458 | 30.00% |
| SPY230915P00295000 | 2022-09-23 12:13PM EDT | 295.00 | 11.95 | 11.24 | 12.35 | +1.29 | +12.10% | 5 | 420 | 29.49% |
| SPY230915P00300000 | 2022-09-23 3:37PM EDT | 300.00 | 12.78 | 12.12 | 13.23 | +1.50 | +13.30% | 2,535 | 4,255 | 28.97% |
| SPY230915P00305000 | 2022-09-23 2:37PM EDT | 305.00 | 14.41 | 13.07 | 14.18 | +3.33 | +30.05% | 5 | 1,337 | 28.48% |
| SPY230915P00310000 | 2022-09-23 12:18PM EDT | 310.00 | 14.95 | 14.08 | 15.19 | +2.45 | +19.60% | 2 | 704 | 27.98% |
| SPY230915P00315000 | 2022-09-23 2:40PM EDT | 315.00 | 16.70 | 15.14 | 16.26 | +2.90 | +21.01% | 7 | 1,107 | 27.49% |
| SPY230915P00320000 | 2022-09-23 2:40PM EDT | 320.00 | 17.90 | 16.28 | 17.41 | +2.70 | +17.76% | 31 | 1,484 | 27.01% |
| SPY230915P00325000 | 2022-09-23 3:41PM EDT | 325.00 | 18.19 | 17.51 | 18.64 | +2.08 | +12.91% | 1 | 595 | 26.55% |
| SPY230915P00330000 | 2022-09-23 3:46PM EDT | 330.00 | 19.40 | 18.81 | 19.95 | +2.61 | +15.54% | 18 | 1,575 | 26.09% |
| SPY230915P00335000 | 2022-09-23 3:46PM EDT | 335.00 | 20.70 | 20.18 | 21.34 | +1.69 | +8.89% | 20 | 790 | 25.63% |
| SPY230915P00340000 | 2022-09-23 3:26PM EDT | 340.00 | 23.00 | 21.65 | 22.81 | +3.40 | +17.35% | 57 | 7,475 | 25.17% |
| SPY230915P00345000 | 2022-09-23 3:35PM EDT | 345.00 | 24.16 | 23.19 | 24.37 | +2.49 | +11.49% | 32 | 8,894 | 24.71% |
| SPY230915P00350000 | 2022-09-23 3:01PM EDT | 350.00 | 27.58 | 24.83 | 26.02 | +4.79 | +21.02% | 88 | 889 | 24.26% |
| SPY230915P00355000 | 2022-09-23 3:39PM EDT | 355.00 | 27.55 | 26.57 | 27.77 | +2.58 | +10.33% | 23 | 1,486 | 23.80% |
| SPY230915P00360000 | 2022-09-23 3:43PM EDT | 360.00 | 29.00 | 28.39 | 29.61 | +3.00 | +11.54% | 251 | 1,225 | 23.35% |
| SPY230915P00365000 | 2022-09-23 3:29PM EDT | 365.00 | 32.35 | 30.31 | 31.54 | +4.67 | +16.87% | 103 | 235 | 22.88% |
| SPY230915P00370000 | 2022-09-23 4:01PM EDT | 370.00 | 32.88 | 32.33 | 33.59 | +3.01 | +10.08% | 33 | 4,216 | 22.42% |
| SPY230915P00375000 | 2022-09-23 3:29PM EDT | 375.00 | 35.56 | 34.45 | 35.73 | +4.27 | +13.65% | 150 | 440 | 21.95% |
| SPY230915P00380000 | 2022-09-23 4:03PM EDT | 380.00 | 37.09 | 36.69 | 37.99 | +3.72 | +11.15% | 57 | 294 | 21.47% |
| SPY230915P00385000 | 2022-09-23 4:03PM EDT | 385.00 | 39.44 | 39.04 | 40.37 | +3.44 | +9.56% | 34 | 1,675 | 21.00% |
| SPY230915P00390000 | 2022-09-23 3:26PM EDT | 390.00 | 43.44 | 41.50 | 42.87 | +5.94 | +15.84% | 86 | 3,053 | 20.52% |
| SPY230915P00395000 | 2022-09-23 9:50AM EDT | 395.00 | 46.82 | 44.10 | 45.50 | +5.35 | +12.90% | 12 | 479 | 20.03% |
| SPY230915P00400000 | 2022-09-23 3:46PM EDT | 400.00 | 47.41 | 46.82 | 48.27 | +4.91 | +11.55% | 24 | 4,002 | 19.55% |
| SPY230915P00405000 | 2022-09-23 4:04PM EDT | 405.00 | 50.43 | 49.68 | 51.17 | +4.97 | +10.93% | 151 | 1,944 | 19.05% |
| SPY230915P00410000 | 2022-09-23 3:44PM EDT | 410.00 | 53.50 | 52.68 | 54.23 | +5.96 | +12.54% | 6 | 1,487 | 18.56% |
| SPY230915P00415000 | 2022-09-23 2:43PM EDT | 415.00 | 59.40 | 55.83 | 57.43 | +6.90 | +13.14% | 9 | 3,247 | 18.07% |
| SPY230915P00420000 | 2022-09-23 10:37AM EDT | 420.00 | 59.77 | 59.14 | 60.79 | +5.33 | +9.79% | 15 | 331 | 17.58% |
| SPY230915P00425000 | 2022-09-23 3:33PM EDT | 425.00 | 64.32 | 62.59 | 64.30 | +5.60 | +9.54% | 20 | 2,556 | 17.08% |
| SPY230915P00430000 | 2022-09-23 3:32PM EDT | 430.00 | 68.37 | 66.21 | 67.99 | +7.46 | +12.25% | 46 | 4,673 | 16.60% |
| SPY230915P00435000 | 2022-09-23 2:55PM EDT | 435.00 | 74.68 | 69.99 | 71.83 | +9.20 | +14.05% | 17 | 330 | 16.12% |
| SPY230915P00440000 | 2022-09-23 9:30AM EDT | 440.00 | 72.48 | 73.92 | 75.84 | +2.48 | +3.54% | 2 | 2,248 | 15.66% |
| SPY230915P00445000 | 2022-09-22 10:51AM EDT | 445.00 | 73.13 | 78.02 | 80.01 | 0.00 | - | 8 | 2,811 | 15.23% |
| SPY230915P00450000 | 2022-09-22 10:30AM EDT | 450.00 | 76.25 | 82.27 | 84.34 | 0.00 | - | 4 | 2,338 | 14.85% |
| SPY230915P00455000 | 2022-09-09 12:27PM EDT | 455.00 | 59.88 | 86.68 | 88.83 | 0.00 | - | 1 | 212 | 14.55% |
| SPY230915P00460000 | 2022-09-23 1:41PM EDT | 460.00 | 95.00 | 91.24 | 93.49 | +9.99 | +11.75% | 1 | 864 | 14.44% |
| SPY230915P00465000 | 2022-09-19 12:27PM EDT | 465.00 | 82.01 | 95.95 | 98.30 | 0.00 | - | 1 | 1,239 | 14.55% |
| SPY230915P00470000 | 2022-09-21 11:38AM EDT | 470.00 | 102.00 | 100.84 | 103.28 | +17.23 | +20.33% | 1 | 69 | 15.01% |
| SPY230915P00475000 | 2022-09-20 9:53AM EDT | 475.00 | 91.93 | 105.84 | 108.28 | 0.00 | - | 1 | 29 | 15.51% |
| SPY230915P00480000 | 2022-09-16 2:08PM EDT | 480.00 | 97.16 | 110.84 | 113.29 | 0.00 | - | 2 | 657 | 16.03% |
| SPY230915P00485000 | 2022-08-22 3:18PM EDT | 485.00 | 76.01 | 106.24 | 108.94 | 0.00 | - | 2 | 341 | 0.00% |
| SPY230915P00490000 | 2022-09-12 1:24PM EDT | 490.00 | 82.40 | 120.84 | 123.29 | 0.00 | - | 22 | 0 | 16.99% |
| SPY230915P00495000 | 2022-09-21 3:47PM EDT | 495.00 | 116.19 | 125.84 | 128.28 | 0.00 | - | 20 | 0 | 17.43% |
| SPY230915P00500000 | 2022-09-14 12:14PM EDT | 500.00 | 106.75 | 130.84 | 133.28 | 0.00 | - | 1 | 3 | 17.90% |
| SPY230915P00505000 | 2022-09-22 1:35PM EDT | 505.00 | 129.78 | 135.84 | 138.29 | 0.00 | - | 2 | 2 | 18.38% |
| SPY230915P00510000 | 2022-06-23 10:26AM EDT | 510.00 | 133.32 | 113.88 | 117.15 | 0.00 | - | - | 0 | 0.00% |
| SPY230915P00515000 | 2022-08-24 10:07AM EDT | 515.00 | 103.82 | 145.89 | 148.44 | 0.00 | - | 2 | 0 | 19.67% |
| SPY230915P00520000 | 2022-06-23 10:29AM EDT | 520.00 | 143.46 | 123.55 | 126.89 | 0.00 | - | - | 0 | 0.00% |
| SPY230915P00525000 | 2022-06-23 10:29AM EDT | 525.00 | 148.48 | 128.46 | 131.84 | 0.00 | - | - | 0 | 0.00% |
| SPY230915P00530000 | 2022-08-24 10:07AM EDT | 530.00 | 118.82 | 161.02 | 163.55 | 0.00 | - | 2 | 0 | 21.26% |
| SPY230915P00535000 | 2022-08-03 3:35PM EDT | 535.00 | 120.00 | 141.96 | 144.96 | 0.00 | - | 1 | 1 | 0.00% |
| SPY230915P00540000 | 2022-06-23 10:32AM EDT | 540.00 | 163.28 | 143.45 | 146.85 | 0.00 | - | - | 0 | 0.00% |
| SPY230915P00545000 | 2022-08-15 2:32PM EDT | 545.00 | 116.98 | 150.75 | 152.97 | 0.00 | - | 2 | 1 | 0.00% |
| SPY230915P00550000 | 2022-09-20 2:41PM EDT | 550.00 | 168.44 | 180.84 | 183.28 | 0.00 | - | 9 | 0 | 22.15% |
| SPY230915P00555000 | 2022-06-23 10:36AM EDT | 555.00 | 178.56 | 158.45 | 161.85 | 0.00 | - | - | 0 | 0.00% |
| SPY230915P00560000 | 2022-08-11 2:00PM EDT | 560.00 | 137.68 | 154.04 | 156.14 | 0.00 | - | 2 | 1 | 0.00% |
| SPY230915P00565000 | 2022-09-22 12:40PM EDT | 565.00 | 189.80 | 195.84 | 198.29 | 0.00 | - | 2 | 0 | 23.35% |
| SPY230915P00570000 | 2022-06-23 2:45PM EDT | 570.00 | 194.01 | 173.45 | 176.85 | 0.00 | - | - | 0 | 0.00% |
| SPY230915P00575000 | 2022-06-23 2:49PM EDT | 575.00 | 198.84 | 178.45 | 181.85 | 0.00 | - | - | 0 | 0.00% |
| SPY230915P00580000 | 2022-06-23 10:32AM EDT | 580.00 | 203.42 | 183.45 | 186.85 | 0.00 | - | - | 0 | 0.00% |
| SPY230915P00585000 | 2022-06-23 10:18AM EDT | 585.00 | 208.68 | 188.45 | 191.85 | 0.00 | - | - | 0 | 0.00% |
| SPY230915P00590000 | 2022-06-23 10:19AM EDT | 590.00 | 213.89 | 193.45 | 196.85 | 0.00 | - | - | 0 | 0.00% |
| SPY230915P00595000 | 2022-06-23 10:20AM EDT | 595.00 | 218.73 | 198.45 | 201.85 | 0.00 | - | - | 0 | 0.00% |
| SPY230915P00600000 | 2022-06-23 10:21AM EDT | 600.00 | 223.26 | 203.45 | 206.85 | 0.00 | - | - | 0 | 0.00% |
| SPY230915P00605000 | 2022-06-23 10:23AM EDT | 605.00 | 228.32 | 208.45 | 211.85 | 0.00 | - | - | 0 | 0.00% |
| SPY230915P00610000 | 2022-06-23 10:24AM EDT | 610.00 | 233.23 | 213.45 | 216.85 | 0.00 | - | - | 0 | 0.00% |
| SPY230915P00615000 | 2022-06-23 10:24AM EDT | 615.00 | 238.19 | 218.45 | 221.85 | 0.00 | - | - | 0 | 0.00% |
| SPY230915P00650000 | 2022-09-21 10:25AM EDT | 650.00 | 263.36 | 280.84 | 283.28 | 0.00 | - | 1 | 0 | 29.22% |
© 2022 Yahoo. All rights reserved.
