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:
CallsforSeptember 15, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY230915C00150000 | 2023-02-03 1:40PM EST | 150.00 | 264.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY230915C00155000 | 2023-02-02 12:17PM EST | 155.00 | 263.36 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPY230915C00160000 | 2022-10-12 10:52AM EST | 160.00 | 202.98 | 238.84 | 239.99 | 0.00 | - | 1 | 1 | 0.00% |
| SPY230915C00165000 | 2022-09-28 12:45PM EST | 165.00 | 209.20 | 226.74 | 228.94 | 0.00 | - | 1 | 2 | 0.00% |
| SPY230915C00180000 | 2023-02-01 2:28PM EST | 180.00 | 227.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY230915C00190000 | 2022-10-18 2:37PM EST | 190.00 | 184.76 | 207.41 | 209.68 | 0.00 | - | 1 | 4 | 0.00% |
| SPY230915C00195000 | 2023-01-27 10:22AM EST | 195.00 | 214.19 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPY230915C00200000 | 2023-02-02 12:11PM EST | 200.00 | 219.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY230915C00205000 | 2023-01-26 9:42AM EST | 205.00 | 202.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SPY230915C00210000 | 2023-02-02 9:43AM EST | 210.00 | 208.19 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| SPY230915C00215000 | 2023-02-01 3:07PM EST | 215.00 | 200.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY230915C00220000 | 2023-01-31 9:58AM EST | 220.00 | 186.44 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| SPY230915C00225000 | 2023-01-06 11:14AM EST | 225.00 | 166.38 | 190.64 | 193.16 | 0.00 | - | 2 | 3 | 61.25% |
| SPY230915C00230000 | 2022-11-15 10:27AM EST | 230.00 | 179.09 | 165.78 | 167.18 | 0.00 | - | 1 | 4 | 0.00% |
| SPY230915C00235000 | 2022-12-20 2:37PM EST | 235.00 | 153.27 | 159.34 | 160.23 | 0.00 | - | 6 | 6 | 0.00% |
| SPY230915C00240000 | 2023-02-02 12:28PM EST | 240.00 | 182.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY230915C00245000 | 2023-01-03 2:13PM EST | 245.00 | 141.75 | 176.08 | 179.32 | 0.00 | - | 5 | 1 | 65.35% |
| SPY230915C00250000 | 2023-02-01 3:48PM EST | 250.00 | 167.47 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPY230915C00255000 | 2022-12-06 9:33AM EST | 255.00 | 152.37 | 131.22 | 133.29 | 0.00 | - | 2 | 16 | 0.00% |
| SPY230915C00260000 | 2023-01-26 10:06AM EST | 260.00 | 148.70 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| SPY230915C00265000 | 2023-01-30 10:23AM EST | 265.00 | 145.75 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| SPY230915C00270000 | 2022-10-03 11:49AM EST | 270.00 | 108.73 | 122.62 | 124.90 | 0.00 | - | 1 | 2 | 0.00% |
| SPY230915C00275000 | 2023-02-02 2:56PM EST | 275.00 | 146.40 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| SPY230915C00280000 | 2023-01-27 12:16PM EST | 280.00 | 133.98 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPY230915C00285000 | 2023-02-01 12:18PM EST | 285.00 | 126.95 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPY230915C00290000 | 2023-01-26 2:34PM EST | 290.00 | 122.50 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| SPY230915C00295000 | 2022-11-11 10:30AM EST | 295.00 | 116.21 | 109.63 | 111.45 | 0.00 | - | 2 | 19 | 0.00% |
| SPY230915C00300000 | 2023-02-03 9:54AM EST | 300.00 | 122.78 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY230915C00305000 | 2023-02-03 2:17PM EST | 305.00 | 116.49 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY230915C00310000 | 2023-02-03 11:39AM EST | 310.00 | 115.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| SPY230915C00315000 | 2023-01-23 9:30AM EST | 315.00 | 92.72 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY230915C00320000 | 2023-02-03 10:02AM EST | 320.00 | 102.79 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY230915C00325000 | 2023-01-31 2:52PM EST | 325.00 | 91.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY230915C00330000 | 2023-02-01 2:57PM EST | 330.00 | 90.69 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| SPY230915C00335000 | 2023-02-02 2:42PM EST | 335.00 | 91.24 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY230915C00340000 | 2023-02-02 3:21PM EST | 340.00 | 87.36 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| SPY230915C00345000 | 2023-02-02 4:06PM EST | 345.00 | 83.64 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| SPY230915C00350000 | 2023-02-06 12:32PM EST | 350.00 | 74.36 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY230915C00355000 | 2023-02-02 4:11PM EST | 355.00 | 74.11 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPY230915C00360000 | 2023-02-06 12:28PM EST | 360.00 | 65.44 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| SPY230915C00365000 | 2023-02-06 9:40AM EST | 365.00 | 61.92 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY230915C00370000 | 2023-02-03 11:30AM EST | 370.00 | 63.04 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY230915C00375000 | 2023-02-06 10:51AM EST | 375.00 | 53.37 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY230915C00380000 | 2023-02-06 2:42PM EST | 380.00 | 50.24 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| SPY230915C00385000 | 2023-02-06 1:51PM EST | 385.00 | 45.57 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY230915C00390000 | 2023-02-06 9:59AM EST | 390.00 | 41.96 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPY230915C00393000 | 2023-01-30 10:30AM EST | 393.00 | 35.73 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SPY230915C00394000 | 2023-02-01 3:47PM EST | 394.00 | 40.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY230915C00395000 | 2023-02-06 2:43PM EST | 395.00 | 38.69 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY230915C00399000 | 2023-02-02 11:16AM EST | 399.00 | 39.52 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| SPY230915C00400000 | 2023-02-06 12:26PM EST | 400.00 | 35.00 | 0.00 | 0.00 | 0.00 | - | 63 | 0 | 0.00% |
| SPY230915C00401000 | 2023-01-31 9:48AM EST | 401.00 | 29.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY230915C00402000 | 2023-02-02 3:32PM EST | 402.00 | 37.23 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SPY230915C00403000 | 2023-02-01 3:02PM EST | 403.00 | 32.52 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 0.00% |
| SPY230915C00404000 | 2023-02-02 9:31AM EST | 404.00 | 35.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPY230915C00405000 | 2023-02-06 9:40AM EST | 405.00 | 31.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY230915C00406000 | 2023-02-02 9:31AM EST | 406.00 | 33.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY230915C00407000 | 2023-01-30 3:57PM EST | 407.00 | 24.34 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| SPY230915C00408000 | 2023-02-01 9:45AM EST | 408.00 | 26.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY230915C00409000 | 2023-02-01 11:47AM EST | 409.00 | 25.63 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY230915C00410000 | 2023-02-06 3:45PM EST | 410.00 | 28.41 | 0.00 | 0.00 | 0.00 | - | 39 | 0 | 0.01% |
| SPY230915C00411000 | 2023-02-06 11:55AM EST | 411.00 | 27.84 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.10% |
| SPY230915C00412000 | 2023-02-06 11:53AM EST | 412.00 | 27.18 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.20% |
| SPY230915C00415000 | 2023-02-06 11:48AM EST | 415.00 | 25.40 | 0.00 | 0.00 | 0.00 | - | 327 | 0 | 0.39% |
| SPY230915C00420000 | 2023-02-06 4:16PM EST | 420.00 | 22.31 | 0.00 | 0.00 | 0.00 | - | 106 | 0 | 0.78% |
| SPY230915C00425000 | 2023-02-06 10:02AM EST | 425.00 | 19.50 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.78% |
| SPY230915C00430000 | 2023-02-06 3:45PM EST | 430.00 | 16.59 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 1.56% |
| SPY230915C00435000 | 2023-02-06 3:22PM EST | 435.00 | 14.13 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 1.56% |
| SPY230915C00440000 | 2023-02-06 3:50PM EST | 440.00 | 11.85 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 1.56% |
| SPY230915C00445000 | 2023-02-06 9:54AM EST | 445.00 | 9.84 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 3.13% |
| SPY230915C00450000 | 2023-02-06 3:31PM EST | 450.00 | 8.04 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 3.13% |
| SPY230915C00455000 | 2023-02-06 3:41PM EST | 455.00 | 6.59 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 3.13% |
| SPY230915C00460000 | 2023-02-06 2:44PM EST | 460.00 | 5.35 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 3.13% |
| SPY230915C00465000 | 2023-02-06 1:36PM EST | 465.00 | 4.24 | 0.00 | 0.00 | 0.00 | - | 602 | 0 | 3.13% |
| SPY230915C00470000 | 2023-02-06 2:30PM EST | 470.00 | 3.42 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 3.13% |
| SPY230915C00475000 | 2023-02-06 3:46PM EST | 475.00 | 2.64 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 3.13% |
| SPY230915C00480000 | 2023-02-06 3:36PM EST | 480.00 | 2.07 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 3.13% |
| SPY230915C00485000 | 2023-02-06 11:49AM EST | 485.00 | 1.67 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 3.13% |
| SPY230915C00490000 | 2023-02-06 1:36PM EST | 490.00 | 1.30 | 0.00 | 0.00 | 0.00 | - | 69 | 0 | 6.25% |
| SPY230915C00495000 | 2023-02-06 12:48PM EST | 495.00 | 1.07 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 6.25% |
| SPY230915C00500000 | 2023-02-06 4:09PM EST | 500.00 | 0.87 | 0.00 | 0.00 | 0.00 | - | 81 | 0 | 6.25% |
| SPY230915C00505000 | 2023-02-02 3:16PM EST | 505.00 | 0.93 | 0.00 | 0.00 | 0.00 | - | 77 | 0 | 6.25% |
| SPY230915C00510000 | 2023-02-02 1:51PM EST | 510.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 39 | 0 | 6.25% |
| SPY230915C00515000 | 2023-02-06 11:57AM EST | 515.00 | 0.48 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| SPY230915C00520000 | 2023-02-06 11:57AM EST | 520.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 114 | 0 | 6.25% |
| SPY230915C00525000 | 2023-02-02 1:56PM EST | 525.00 | 0.47 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| SPY230915C00530000 | 2023-02-06 3:47PM EST | 530.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| SPY230915C00535000 | 2023-02-02 3:09PM EST | 535.00 | 0.32 | 0.00 | 0.00 | 0.00 | - | 60 | 0 | 6.25% |
| SPY230915C00540000 | 2023-02-06 2:06PM EST | 540.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 6.25% |
| SPY230915C00545000 | 2023-02-02 12:13PM EST | 545.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| SPY230915C00550000 | 2023-02-06 10:55AM EST | 550.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 6.25% |
| SPY230915C00555000 | 2023-02-03 11:43AM EST | 555.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| SPY230915C00560000 | 2023-02-06 2:23PM EST | 560.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 6.25% |
| SPY230915C00565000 | 2023-02-03 10:36AM EST | 565.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 6.25% |
| SPY230915C00570000 | 2023-01-31 10:35AM EST | 570.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 69 | 0 | 6.25% |
| SPY230915C00575000 | 2023-02-06 3:46PM EST | 575.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 6.25% |
| SPY230915C00580000 | 2023-01-31 10:39AM EST | 580.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| SPY230915C00585000 | 2023-01-31 3:12PM EST | 585.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| SPY230915C00590000 | 2023-02-02 11:11AM EST | 590.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| SPY230915C00595000 | 2023-01-17 9:45AM EST | 595.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| SPY230915C00600000 | 2023-02-06 2:59PM EST | 600.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| SPY230915C00605000 | 2023-02-01 11:05AM EST | 605.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| SPY230915C00610000 | 2023-02-06 10:33AM EST | 610.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| SPY230915C00615000 | 2023-02-02 1:21PM EST | 615.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| SPY230915C00620000 | 2023-02-06 9:39AM EST | 620.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| SPY230915C00625000 | 2023-02-06 9:30AM EST | 625.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| SPY230915C00630000 | 2023-02-06 9:43AM EST | 630.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 65 | 0 | 12.50% |
| SPY230915C00635000 | 2023-02-06 3:09PM EST | 635.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 257 | 0 | 12.50% |
| SPY230915C00640000 | 2022-12-13 3:06PM EST | 640.00 | 0.08 | 0.02 | 0.04 | 0.00 | - | 1 | 100 | 19.63% |
| SPY230915C00645000 | 2023-01-17 3:47PM EST | 645.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| SPY230915C00650000 | 2023-01-27 3:58PM EST | 650.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
PutsforSeptember 15, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY230915P00150000 | 2023-02-06 4:04PM EST | 150.00 | 0.31 | 0.00 | 0.00 | 0.00 | - | 108 | 0 | 25.00% |
| SPY230915P00155000 | 2023-01-27 2:38PM EST | 155.00 | 0.33 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| SPY230915P00160000 | 2023-02-06 2:50PM EST | 160.00 | 0.36 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| SPY230915P00165000 | 2023-02-06 2:40PM EST | 165.00 | 0.42 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| SPY230915P00170000 | 2023-02-06 10:00AM EST | 170.00 | 0.44 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| SPY230915P00175000 | 2023-01-26 3:58PM EST | 175.00 | 0.49 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| SPY230915P00180000 | 2023-02-06 4:12PM EST | 180.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 309 | 0 | 25.00% |
| SPY230915P00185000 | 2023-02-03 3:17PM EST | 185.00 | 0.57 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| SPY230915P00190000 | 2023-02-06 4:12PM EST | 190.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| SPY230915P00195000 | 2023-02-06 1:12PM EST | 195.00 | 0.63 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 25.00% |
| SPY230915P00200000 | 2023-02-06 2:53PM EST | 200.00 | 0.69 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| SPY230915P00205000 | 2023-02-02 10:03AM EST | 205.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| SPY230915P00210000 | 2023-02-03 3:13PM EST | 210.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| SPY230915P00215000 | 2023-02-06 9:33AM EST | 215.00 | 0.83 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| SPY230915P00220000 | 2023-02-06 10:23AM EST | 220.00 | 0.91 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| SPY230915P00225000 | 2023-02-06 10:46AM EST | 225.00 | 0.99 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| SPY230915P00230000 | 2023-02-06 3:41PM EST | 230.00 | 1.05 | 0.00 | 0.00 | 0.00 | - | 48 | 0 | 12.50% |
| SPY230915P00235000 | 2023-02-03 3:55PM EST | 235.00 | 1.10 | 0.00 | 0.00 | 0.00 | - | 42 | 0 | 12.50% |
| SPY230915P00240000 | 2023-02-06 10:23AM EST | 240.00 | 1.21 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 12.50% |
| SPY230915P00245000 | 2023-02-06 9:39AM EST | 245.00 | 1.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| SPY230915P00250000 | 2023-02-06 2:49PM EST | 250.00 | 1.38 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 12.50% |
| SPY230915P00255000 | 2023-02-03 3:55PM EST | 255.00 | 1.46 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 12.50% |
| SPY230915P00260000 | 2023-02-06 11:04AM EST | 260.00 | 1.61 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| SPY230915P00265000 | 2023-02-06 11:31AM EST | 265.00 | 1.71 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 12.50% |
| SPY230915P00270000 | 2023-02-06 3:16PM EST | 270.00 | 1.89 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| SPY230915P00275000 | 2023-02-06 10:20AM EST | 275.00 | 2.02 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 12.50% |
| SPY230915P00280000 | 2023-02-06 3:32PM EST | 280.00 | 2.18 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| SPY230915P00285000 | 2023-02-06 3:43PM EST | 285.00 | 2.35 | 0.00 | 0.00 | 0.00 | - | 116 | 0 | 12.50% |
| SPY230915P00290000 | 2023-02-06 3:36PM EST | 290.00 | 2.56 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 6.25% |
| SPY230915P00295000 | 2023-02-06 3:31PM EST | 295.00 | 2.79 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| SPY230915P00300000 | 2023-02-06 3:26PM EST | 300.00 | 3.03 | 0.00 | 0.00 | 0.00 | - | 139 | 0 | 6.25% |
| SPY230915P00305000 | 2023-02-06 10:41AM EST | 305.00 | 3.27 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| SPY230915P00310000 | 2023-02-06 2:35PM EST | 310.00 | 3.50 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 6.25% |
| SPY230915P00315000 | 2023-02-06 2:58PM EST | 315.00 | 3.75 | 0.00 | 0.00 | 0.00 | - | 51 | 0 | 6.25% |
| SPY230915P00320000 | 2023-02-06 3:43PM EST | 320.00 | 4.15 | 0.00 | 0.00 | 0.00 | - | 112 | 0 | 6.25% |
| SPY230915P00325000 | 2023-02-06 11:20AM EST | 325.00 | 4.45 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 6.25% |
| SPY230915P00330000 | 2023-02-06 3:28PM EST | 330.00 | 5.02 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 6.25% |
| SPY230915P00335000 | 2023-02-06 1:11PM EST | 335.00 | 5.41 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 6.25% |
| SPY230915P00340000 | 2023-02-06 3:47PM EST | 340.00 | 5.91 | 0.00 | 0.00 | 0.00 | - | 971 | 0 | 6.25% |
| SPY230915P00345000 | 2023-02-06 10:55AM EST | 345.00 | 6.32 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| SPY230915P00350000 | 2023-02-06 4:10PM EST | 350.00 | 7.05 | 0.00 | 0.00 | 0.00 | - | 1,077 | 0 | 3.13% |
| SPY230915P00355000 | 2023-02-06 10:56AM EST | 355.00 | 7.59 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 3.13% |
| SPY230915P00360000 | 2023-02-06 3:59PM EST | 360.00 | 8.45 | 0.00 | 0.00 | 0.00 | - | 62 | 0 | 3.13% |
| SPY230915P00365000 | 2023-02-06 3:49PM EST | 365.00 | 9.30 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
| SPY230915P00370000 | 2023-02-06 4:01PM EST | 370.00 | 10.11 | 0.00 | 0.00 | 0.00 | - | 1,059 | 0 | 3.13% |
| SPY230915P00375000 | 2023-02-06 4:01PM EST | 375.00 | 11.08 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 3.13% |
| SPY230915P00380000 | 2023-02-06 4:01PM EST | 380.00 | 12.09 | 0.00 | 0.00 | 0.00 | - | 755 | 0 | 1.56% |
| SPY230915P00385000 | 2023-02-06 3:55PM EST | 385.00 | 13.24 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 1.56% |
| SPY230915P00388000 | 2023-02-03 3:52PM EST | 388.00 | 13.40 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 1.56% |
| SPY230915P00389000 | 2023-01-27 2:45PM EST | 389.00 | 14.59 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| SPY230915P00390000 | 2023-02-06 3:55PM EST | 390.00 | 14.51 | 0.00 | 0.00 | 0.00 | - | 116 | 0 | 1.56% |
| SPY230915P00391000 | 2023-02-06 3:11PM EST | 391.00 | 14.77 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 1.56% |
| SPY230915P00392000 | 2023-02-03 12:49PM EST | 392.00 | 13.48 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 1.56% |
| SPY230915P00393000 | 2023-02-03 10:03AM EST | 393.00 | 14.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| SPY230915P00394000 | 2023-01-25 10:13AM EST | 394.00 | 20.87 | 0.00 | 0.00 | 0.00 | - | - | 0 | 1.56% |
| SPY230915P00395000 | 2023-02-06 3:49PM EST | 395.00 | 15.96 | 0.00 | 0.00 | 0.00 | - | 42 | 0 | 0.78% |
| SPY230915P00396000 | 2023-02-03 9:51AM EST | 396.00 | 14.88 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 0.78% |
| SPY230915P00397000 | 2023-02-06 3:54PM EST | 397.00 | 16.27 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.78% |
| SPY230915P00398000 | 2023-02-03 11:50AM EST | 398.00 | 15.16 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 0.78% |
| SPY230915P00399000 | 2023-02-03 1:00PM EST | 399.00 | 15.89 | 0.00 | 0.00 | 0.00 | - | 37 | 0 | 0.78% |
| SPY230915P00400000 | 2023-02-06 3:30PM EST | 400.00 | 17.60 | 0.00 | 0.00 | 0.00 | - | 58 | 0 | 0.78% |
| SPY230915P00401000 | 2023-02-06 2:51PM EST | 401.00 | 17.55 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.78% |
| SPY230915P00402000 | 2023-02-03 1:51PM EST | 402.00 | 17.03 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.78% |
| SPY230915P00403000 | 2023-02-06 12:03PM EST | 403.00 | 18.27 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.39% |
| SPY230915P00404000 | 2023-02-06 3:16PM EST | 404.00 | 18.64 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.39% |
| SPY230915P00405000 | 2023-02-06 3:52PM EST | 405.00 | 18.89 | 0.00 | 0.00 | 0.00 | - | 80 | 0 | 0.39% |
| SPY230915P00406000 | 2023-02-06 3:51PM EST | 406.00 | 19.24 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.39% |
| SPY230915P00407000 | 2023-02-06 1:04PM EST | 407.00 | 19.53 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.20% |
| SPY230915P00408000 | 2023-02-06 10:28AM EST | 408.00 | 20.31 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.20% |
| SPY230915P00409000 | 2023-02-06 12:20PM EST | 409.00 | 20.32 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.10% |
| SPY230915P00410000 | 2023-02-06 3:51PM EST | 410.00 | 20.51 | 0.00 | 0.00 | 0.00 | - | 126 | 0 | 0.00% |
| SPY230915P00411000 | 2023-02-06 3:06PM EST | 411.00 | 21.05 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| SPY230915P00412000 | 2023-02-03 3:02PM EST | 412.00 | 20.68 | 0.00 | 0.00 | 0.00 | - | 268 | 0 | 0.00% |
| SPY230915P00415000 | 2023-02-06 3:41PM EST | 415.00 | 22.40 | 0.00 | 0.00 | 0.00 | - | 44 | 0 | 0.00% |
| SPY230915P00420000 | 2023-02-06 4:32PM EST | 420.00 | 24.42 | 0.00 | 0.00 | 0.00 | - | 130 | 0 | 0.00% |
| SPY230915P00425000 | 2023-02-06 3:45PM EST | 425.00 | 26.86 | 0.00 | 0.00 | 0.00 | - | 702 | 0 | 0.00% |
| SPY230915P00430000 | 2023-02-06 3:56PM EST | 430.00 | 29.01 | 0.00 | 0.00 | 0.00 | - | 1,309 | 0 | 0.00% |
| SPY230915P00435000 | 2023-02-03 1:39PM EST | 435.00 | 30.45 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| SPY230915P00440000 | 2023-02-06 12:32PM EST | 440.00 | 34.94 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY230915P00445000 | 2023-02-01 3:08PM EST | 445.00 | 37.27 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| SPY230915P00450000 | 2023-02-06 9:56AM EST | 450.00 | 42.45 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPY230915P00455000 | 2023-02-03 1:51PM EST | 455.00 | 43.80 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| SPY230915P00460000 | 2023-02-06 10:32AM EST | 460.00 | 52.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY230915P00465000 | 2023-01-30 3:54PM EST | 465.00 | 64.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPY230915P00470000 | 2023-02-06 10:27AM EST | 470.00 | 61.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY230915P00475000 | 2023-02-06 9:56AM EST | 475.00 | 64.86 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY230915P00480000 | 2023-01-13 9:34AM EST | 480.00 | 86.07 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY230915P00485000 | 2023-01-19 12:41PM EST | 485.00 | 96.64 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPY230915P00490000 | 2023-01-17 10:31AM EST | 490.00 | 90.42 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY230915P00495000 | 2022-12-14 12:23PM EST | 495.00 | 92.94 | 95.93 | 97.62 | 0.00 | - | 1 | 0 | 30.08% |
| SPY230915P00500000 | 2023-01-30 10:48AM EST | 500.00 | 97.98 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| SPY230915P00505000 | 2022-10-26 8:38AM EST | 505.00 | 122.16 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPY230915P00510000 | 2023-02-02 11:35AM EST | 510.00 | 93.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY230915P00515000 | 2022-08-24 9:07AM EST | 515.00 | 103.82 | 145.89 | 148.44 | 0.00 | - | 2 | 0 | 59.57% |
| SPY230915P00520000 | 2022-12-20 1:12PM EST | 520.00 | 139.40 | 129.93 | 130.42 | 0.00 | - | 3 | 0 | 41.91% |
| SPY230915P00525000 | 2022-11-17 3:26PM EST | 525.00 | 133.30 | 141.05 | 143.28 | 0.00 | - | 1 | 0 | 49.79% |
| SPY230915P00530000 | 2022-08-24 9:07AM EST | 530.00 | 118.82 | 161.02 | 163.55 | 0.00 | - | 2 | 0 | 62.45% |
| SPY230915P00535000 | 2022-12-20 2:37PM EST | 535.00 | 153.83 | 145.72 | 146.62 | 0.00 | - | 6 | 0 | 45.53% |
| SPY230915P00540000 | 2022-06-23 9:32AM EST | 540.00 | 163.28 | 143.45 | 146.85 | 0.00 | - | - | 0 | 41.75% |
| SPY230915P00545000 | 2022-08-15 1:32PM EST | 545.00 | 116.98 | 150.75 | 152.97 | 0.00 | - | 2 | 1 | 43.63% |
| SPY230915P00550000 | 2022-10-31 11:50AM EST | 550.00 | 163.83 | 150.74 | 154.55 | 0.00 | - | 2 | 0 | 40.91% |
| SPY230915P00555000 | 2022-06-23 9:36AM EST | 555.00 | 178.56 | 158.45 | 161.85 | 0.00 | - | - | 0 | 44.02% |
| SPY230915P00560000 | 2022-08-11 1:00PM EST | 560.00 | 137.68 | 154.04 | 156.14 | 0.00 | - | 2 | 1 | 32.07% |
| SPY230915P00565000 | 2022-09-22 11:40AM EST | 565.00 | 189.80 | 189.42 | 191.75 | 0.00 | - | 2 | 0 | 62.74% |
| SPY230915P00570000 | 2022-06-23 1:45PM EST | 570.00 | 194.01 | 173.45 | 176.85 | 0.00 | - | - | 0 | 46.18% |
| SPY230915P00575000 | 2022-12-01 12:43PM EST | 575.00 | 169.08 | 191.14 | 192.82 | 0.00 | - | 2 | 0 | 56.67% |
| SPY230915P00580000 | 2022-11-04 11:56AM EST | 580.00 | 208.56 | 174.05 | 175.05 | 0.00 | - | 3 | 0 | 32.75% |
| SPY230915P00585000 | 2022-06-23 9:18AM EST | 585.00 | 208.68 | 188.45 | 191.85 | 0.00 | - | - | 0 | 48.25% |
| SPY230915P00590000 | 2023-01-18 1:56PM EST | 590.00 | 196.30 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| SPY230915P00595000 | 2022-06-23 9:20AM EST | 595.00 | 218.73 | 198.45 | 201.85 | 0.00 | - | - | 0 | 49.57% |
| SPY230915P00600000 | 2023-01-18 1:39PM EST | 600.00 | 206.65 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| SPY230915P00605000 | 2022-06-23 9:23AM EST | 605.00 | 228.32 | 208.45 | 211.85 | 0.00 | - | - | 0 | 50.86% |
| SPY230915P00610000 | 2023-01-18 11:55AM EST | 610.00 | 215.65 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| SPY230915P00615000 | 2022-06-23 9:24AM EST | 615.00 | 238.19 | 218.45 | 221.85 | 0.00 | - | - | 0 | 50.24% |
| SPY230915P00650000 | 2022-09-21 9:25AM EST | 650.00 | 263.36 | 278.99 | 281.46 | 0.00 | - | 1 | 0 | 78.66% |
© 2023 Yahoo. All rights reserved.
