SPY - SPDR S&P 500 ETF Trust
NYSEArca - Nasdaq Real Time Price. Currency in USD
In The Money
CallsforSeptember 15, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY230915C00150000 | 2023-05-23 9:46AM EDT | 150.00 | 268.55 | 271.00 | 272.09 | 0.00 | - | 5 | 31 | 99.85% |
| SPY230915C00155000 | 2023-02-02 1:17PM EDT | 155.00 | 263.36 | 249.93 | 251.81 | 0.00 | - | 2 | 1 | 0.00% |
| SPY230915C00160000 | 2022-10-12 11:52AM EDT | 160.00 | 202.98 | 238.84 | 239.99 | 0.00 | - | 1 | 1 | 0.00% |
| SPY230915C00165000 | 2022-09-28 1:45PM EDT | 165.00 | 209.20 | 226.74 | 228.94 | 0.00 | - | 1 | 2 | 0.00% |
| SPY230915C00170000 | 2023-05-18 10:28AM EDT | 170.00 | 247.98 | 251.38 | 252.45 | 0.00 | - | 5 | 0 | 92.13% |
| SPY230915C00180000 | 2023-05-16 9:38AM EDT | 180.00 | 233.57 | 241.57 | 242.64 | 0.00 | - | 1 | 1 | 88.40% |
| SPY230915C00190000 | 2023-05-16 9:38AM EDT | 190.00 | 223.83 | 231.77 | 232.84 | 0.00 | - | 1 | 5 | 84.80% |
| SPY230915C00195000 | 2023-03-27 3:01PM EDT | 195.00 | 206.50 | 212.08 | 213.12 | 0.00 | - | 2 | 13 | 0.00% |
| SPY230915C00200000 | 2023-05-19 10:29AM EDT | 200.00 | 222.36 | 221.97 | 223.04 | 0.00 | - | 1 | 30 | 81.26% |
| SPY230915C00205000 | 2023-05-01 12:42PM EDT | 205.00 | 214.75 | 217.08 | 218.15 | 0.00 | - | 1 | 2 | 79.57% |
| SPY230915C00210000 | 2023-03-30 11:38AM EDT | 210.00 | 196.61 | 208.72 | 209.20 | 0.00 | - | 1 | 17 | 0.00% |
| SPY230915C00215000 | 2023-02-21 10:57AM EDT | 215.00 | 192.00 | 186.80 | 187.95 | 0.00 | - | 1 | 12 | 0.00% |
| SPY230915C00220000 | 2023-04-14 1:56PM EDT | 220.00 | 194.56 | 193.43 | 194.33 | 0.00 | - | 2 | 9 | 0.00% |
| SPY230915C00225000 | 2023-01-06 12:14PM EDT | 225.00 | 166.38 | 190.64 | 193.16 | 0.00 | - | 2 | 3 | 0.00% |
| SPY230915C00230000 | 2022-11-15 11:27AM EDT | 230.00 | 179.09 | 165.78 | 167.18 | 0.00 | - | 1 | 4 | 0.00% |
| SPY230915C00235000 | 2023-05-26 3:31PM EDT | 235.00 | 187.63 | 187.73 | 188.78 | +5.60 | +3.08% | 1 | 7 | 69.49% |
| SPY230915C00240000 | 2023-04-03 2:50PM EDT | 240.00 | 174.60 | 171.76 | 172.89 | 0.00 | - | 1 | 8 | 0.00% |
| SPY230915C00245000 | 2023-02-21 4:58PM EDT | 245.00 | 159.50 | 152.31 | 155.29 | 0.00 | - | 1 | 1 | 0.00% |
| SPY230915C00250000 | 2023-04-17 1:30PM EDT | 250.00 | 166.40 | 167.88 | 168.78 | 0.00 | - | 1 | 41 | 0.00% |
| SPY230915C00255000 | 2023-05-12 1:20PM EDT | 255.00 | 158.30 | 168.20 | 169.25 | 0.00 | - | 13 | 7 | 63.15% |
| SPY230915C00260000 | 2023-04-17 1:34PM EDT | 260.00 | 156.80 | 158.15 | 159.04 | 0.00 | - | 1 | 14 | 0.00% |
| SPY230915C00265000 | 2023-04-05 3:36PM EDT | 265.00 | 147.53 | 151.11 | 152.02 | 0.00 | - | 4 | 74 | 0.00% |
| SPY230915C00270000 | 2023-05-02 1:45PM EDT | 270.00 | 144.50 | 153.59 | 154.62 | 0.00 | - | 2 | 3 | 58.53% |
| SPY230915C00275000 | 2023-04-24 3:09PM EDT | 275.00 | 142.41 | 139.94 | 140.90 | 0.00 | - | 5 | 54 | 0.00% |
| SPY230915C00280000 | 2023-05-24 1:40PM EDT | 280.00 | 135.33 | 143.86 | 144.89 | 0.00 | - | 2 | 59 | 55.52% |
| SPY230915C00285000 | 2023-05-17 2:01PM EDT | 285.00 | 135.00 | 139.00 | 140.03 | 0.00 | - | 10 | 64 | 54.03% |
| SPY230915C00290000 | 2023-05-17 12:09PM EDT | 290.00 | 127.15 | 134.16 | 135.18 | 0.00 | - | 3 | 63 | 52.59% |
| SPY230915C00295000 | 2023-04-26 2:43PM EDT | 295.00 | 115.45 | 129.32 | 130.33 | 0.00 | - | 10 | 58 | 51.14% |
| SPY230915C00300000 | 2023-05-26 1:36PM EDT | 300.00 | 123.91 | 124.47 | 125.48 | +1.72 | +1.41% | 60 | 175 | 51.06% |
| SPY230915C00305000 | 2023-05-26 1:36PM EDT | 305.00 | 119.12 | 119.65 | 120.65 | +3.34 | +2.88% | 60 | 131 | 49.59% |
| SPY230915C00310000 | 2023-05-22 10:50AM EDT | 310.00 | 113.57 | 114.82 | 115.82 | 0.00 | - | 1 | 791 | 48.10% |
| SPY230915C00315000 | 2023-05-19 10:16AM EDT | 315.00 | 110.42 | 110.01 | 111.00 | 0.00 | - | 1 | 114 | 46.63% |
| SPY230915C00320000 | 2023-05-19 10:04AM EDT | 320.00 | 104.91 | 105.21 | 106.19 | 0.00 | - | 1 | 162 | 45.18% |
| SPY230915C00325000 | 2023-05-19 10:16AM EDT | 325.00 | 100.86 | 100.43 | 101.40 | 0.00 | - | 1 | 119 | 43.76% |
| SPY230915C00330000 | 2023-05-26 10:43AM EDT | 330.00 | 95.24 | 95.66 | 96.62 | +8.18 | +9.40% | 2 | 232 | 42.35% |
| SPY230915C00335000 | 2023-05-25 1:51PM EDT | 335.00 | 85.95 | 90.90 | 91.85 | 0.00 | - | 30 | 249 | 40.94% |
| SPY230915C00340000 | 2023-05-24 9:40AM EDT | 340.00 | 78.80 | 86.17 | 87.11 | 0.00 | - | 1 | 550 | 39.58% |
| SPY230915C00345000 | 2023-05-19 3:07PM EDT | 345.00 | 80.18 | 81.47 | 82.39 | 0.00 | - | 1 | 66 | 38.22% |
| SPY230915C00346000 | 2023-04-03 10:30AM EDT | 346.00 | 75.88 | 73.26 | 75.77 | 0.00 | - | - | 2 | 24.71% |
| SPY230915C00347000 | 2023-04-03 10:40AM EDT | 347.00 | 74.21 | 72.34 | 74.88 | 0.00 | - | 188 | 95 | 24.78% |
| SPY230915C00348000 | 2023-05-26 2:38PM EDT | 348.00 | 78.66 | 78.65 | 79.56 | +7.29 | +10.21% | 1 | 2 | 37.39% |
| SPY230915C00349000 | 2023-04-26 3:09PM EDT | 349.00 | 65.53 | 77.72 | 78.63 | 0.00 | - | - | 1 | 37.14% |
| SPY230915C00350000 | 2023-05-24 11:13AM EDT | 350.00 | 68.51 | 76.78 | 77.68 | 0.00 | - | 1 | 1,700 | 36.85% |
| SPY230915C00351000 | 2023-05-19 9:53AM EDT | 351.00 | 76.36 | 75.85 | 76.75 | 0.00 | - | 5 | 8 | 36.60% |
| SPY230915C00354000 | 2023-03-30 1:05PM EDT | 354.00 | 61.48 | 70.96 | 71.34 | 0.00 | - | - | 1 | 30.96% |
| SPY230915C00355000 | 2023-05-25 12:41PM EDT | 355.00 | 66.92 | 72.13 | 73.02 | 0.00 | - | 10 | 694 | 35.54% |
| SPY230915C00356000 | 2023-04-24 12:15PM EDT | 356.00 | 65.26 | 63.36 | 64.08 | 0.00 | - | 2 | 16 | 12.06% |
| SPY230915C00357000 | 2023-03-17 10:11AM EDT | 357.00 | 52.96 | 66.13 | 66.84 | 0.00 | - | 6 | 3 | 26.81% |
| SPY230915C00358000 | 2023-03-31 10:43AM EDT | 358.00 | 60.82 | 67.37 | 67.74 | 0.00 | - | 2 | 4 | 30.31% |
| SPY230915C00359000 | 2023-04-21 9:35AM EDT | 359.00 | 63.79 | 66.72 | 67.34 | 0.00 | - | 1 | 95 | 31.06% |
| SPY230915C00360000 | 2023-05-26 3:01PM EDT | 360.00 | 67.56 | 67.53 | 68.39 | +4.65 | +7.39% | 6 | 367 | 34.24% |
| SPY230915C00361000 | 2023-05-18 10:24AM EDT | 361.00 | 63.82 | 66.60 | 67.46 | 0.00 | - | 10 | 542 | 33.97% |
| SPY230915C00362000 | 2023-04-12 1:38PM EDT | 362.00 | 60.89 | 58.26 | 58.86 | 0.00 | - | 2 | 154 | 16.96% |
| SPY230915C00363000 | 2023-05-03 9:45AM EDT | 363.00 | 58.98 | 64.77 | 65.62 | 0.00 | - | 4 | 2 | 33.46% |
| SPY230915C00364000 | 2023-03-28 4:11PM EDT | 364.00 | 48.13 | 58.86 | 59.74 | 0.00 | - | 2 | 1 | 24.29% |
| SPY230915C00365000 | 2023-05-25 12:41PM EDT | 365.00 | 57.80 | 62.94 | 63.79 | 0.00 | - | 20 | 1,375 | 32.95% |
| SPY230915C00366000 | 2023-05-24 2:14PM EDT | 366.00 | 54.34 | 62.04 | 62.87 | 0.00 | - | 1 | 7 | 32.69% |
| SPY230915C00367000 | 2023-05-19 9:53AM EDT | 367.00 | 61.64 | 61.13 | 61.96 | 0.00 | - | 5 | 140 | 32.44% |
| SPY230915C00368000 | 2023-04-24 2:06PM EDT | 368.00 | 56.07 | 52.73 | 53.38 | 0.00 | - | 4 | 6 | 17.25% |
| SPY230915C00369000 | 2023-05-02 12:33PM EDT | 369.00 | 52.02 | 59.32 | 60.14 | 0.00 | - | 2 | 26 | 31.93% |
| SPY230915C00370000 | 2023-05-24 1:19PM EDT | 370.00 | 50.52 | 58.42 | 59.23 | 0.00 | - | 1 | 360 | 31.67% |
| SPY230915C00371000 | 2023-05-19 12:01PM EDT | 371.00 | 56.17 | 57.52 | 58.33 | 0.00 | - | 12 | 28 | 31.43% |
| SPY230915C00372000 | 2023-05-11 9:41AM EDT | 372.00 | 50.24 | 56.62 | 57.43 | 0.00 | - | 2 | 2 | 31.18% |
| SPY230915C00373000 | 2023-05-25 3:41PM EDT | 373.00 | 51.74 | 55.73 | 56.52 | 0.00 | - | 11 | 899 | 30.92% |
| SPY230915C00374000 | 2023-05-25 3:41PM EDT | 374.00 | 50.89 | 54.86 | 55.63 | 0.00 | - | 11 | 26 | 30.68% |
| SPY230915C00375000 | 2023-05-26 4:01PM EDT | 375.00 | 53.65 | 53.94 | 54.73 | +4.95 | +10.16% | 4 | 459 | 30.43% |
| SPY230915C00376000 | 2023-05-16 1:22PM EDT | 376.00 | 46.59 | 53.05 | 53.84 | 0.00 | - | 4 | 7 | 30.18% |
| SPY230915C00377000 | 2023-05-22 2:55PM EDT | 377.00 | 52.12 | 52.17 | 52.94 | 0.00 | - | 1 | 3 | 29.92% |
| SPY230915C00378000 | 2023-05-25 10:30AM EDT | 378.00 | 45.50 | 51.28 | 52.05 | 0.00 | - | 2 | 431 | 29.68% |
| SPY230915C00379000 | 2023-05-18 10:24AM EDT | 379.00 | 47.85 | 50.40 | 51.16 | 0.00 | - | 10 | 490 | 29.43% |
| SPY230915C00380000 | 2023-05-26 3:58PM EDT | 380.00 | 49.94 | 49.52 | 50.28 | +5.54 | +12.48% | 172 | 1,074 | 29.18% |
| SPY230915C00381000 | 2023-05-11 9:40AM EDT | 381.00 | 42.55 | 48.65 | 49.40 | 0.00 | - | 2 | 336 | 28.94% |
| SPY230915C00382000 | 2023-05-22 11:16AM EDT | 382.00 | 47.10 | 47.77 | 48.52 | 0.00 | - | 63 | 96 | 28.70% |
| SPY230915C00383000 | 2023-05-16 10:21AM EDT | 383.00 | 40.44 | 46.91 | 47.64 | 0.00 | - | 2 | 46 | 28.45% |
| SPY230915C00384000 | 2023-05-26 12:55PM EDT | 384.00 | 45.50 | 46.03 | 46.76 | +0.20 | +0.44% | 1 | 70 | 28.20% |
| SPY230915C00385000 | 2023-05-25 1:26PM EDT | 385.00 | 40.80 | 45.19 | 45.89 | 0.00 | - | 26 | 2,966 | 27.95% |
| SPY230915C00386000 | 2023-05-26 12:57PM EDT | 386.00 | 44.00 | 44.30 | 45.02 | +1.25 | +2.92% | 1 | 69 | 27.71% |
| SPY230915C00387000 | 2023-05-17 11:24AM EDT | 387.00 | 37.17 | 43.44 | 44.15 | 0.00 | - | 4 | 1,020 | 27.46% |
| SPY230915C00388000 | 2023-05-25 12:43PM EDT | 388.00 | 37.97 | 42.59 | 43.29 | 0.00 | - | 2 | 2,650 | 27.22% |
| SPY230915C00389000 | 2023-05-25 11:24AM EDT | 389.00 | 36.83 | 41.76 | 42.43 | 0.00 | - | 2 | 1,760 | 26.98% |
| SPY230915C00390000 | 2023-05-26 3:33PM EDT | 390.00 | 41.05 | 40.91 | 41.57 | +5.05 | +14.03% | 111 | 5,337 | 26.73% |
| SPY230915C00391000 | 2023-05-25 1:55PM EDT | 391.00 | 35.85 | 40.06 | 40.71 | 0.00 | - | 4 | 1,858 | 26.48% |
| SPY230915C00392000 | 2023-05-26 3:21PM EDT | 392.00 | 39.55 | 39.19 | 39.86 | +7.20 | +22.26% | 10 | 1,273 | 26.24% |
| SPY230915C00393000 | 2023-05-26 11:20AM EDT | 393.00 | 37.11 | 38.38 | 39.02 | +2.20 | +6.30% | 1 | 2,890 | 26.01% |
| SPY230915C00394000 | 2023-05-24 10:09AM EDT | 394.00 | 30.85 | 37.52 | 38.17 | 0.00 | - | 2 | 278 | 25.76% |
| SPY230915C00395000 | 2023-05-25 2:00PM EDT | 395.00 | 33.00 | 36.74 | 37.33 | 0.00 | - | 6 | 4,551 | 25.52% |
| SPY230915C00396000 | 2023-05-23 4:07PM EDT | 396.00 | 31.70 | 35.85 | 36.49 | 0.00 | - | 1 | 1,121 | 25.28% |
| SPY230915C00397000 | 2023-05-26 11:41AM EDT | 397.00 | 34.10 | 35.05 | 35.65 | +5.65 | +19.86% | 1 | 1,794 | 25.03% |
| SPY230915C00398000 | 2023-05-25 2:28PM EDT | 398.00 | 30.70 | 34.20 | 34.82 | 0.00 | - | 2 | 600 | 24.78% |
| SPY230915C00399000 | 2023-05-26 12:18PM EDT | 399.00 | 32.65 | 33.38 | 34.00 | +5.37 | +19.68% | 2 | 2,645 | 24.55% |
| SPY230915C00400000 | 2023-05-26 3:24PM EDT | 400.00 | 32.91 | 32.57 | 33.18 | +4.64 | +16.41% | 72 | 16,128 | 24.31% |
| SPY230915C00401000 | 2023-05-18 11:01AM EDT | 401.00 | 30.06 | 31.76 | 32.36 | 0.00 | - | 50 | 1,404 | 24.07% |
| SPY230915C00402000 | 2023-05-24 4:11PM EDT | 402.00 | 25.08 | 31.01 | 31.54 | 0.00 | - | 3 | 2,095 | 23.82% |
| SPY230915C00403000 | 2023-05-24 12:41PM EDT | 403.00 | 23.84 | 30.21 | 30.74 | 0.00 | - | 3 | 2,772 | 23.58% |
| SPY230915C00404000 | 2023-05-26 1:02PM EDT | 404.00 | 29.21 | 29.39 | 29.93 | +6.09 | +26.34% | 2 | 2,713 | 23.34% |
| SPY230915C00405000 | 2023-05-25 10:42AM EDT | 405.00 | 23.77 | 28.58 | 29.13 | 0.00 | - | 7 | 8,960 | 23.09% |
| SPY230915C00406000 | 2023-05-26 2:04PM EDT | 406.00 | 27.29 | 27.80 | 28.34 | +3.17 | +13.14% | 13 | 2,667 | 22.86% |
| SPY230915C00407000 | 2023-05-26 2:04PM EDT | 407.00 | 26.51 | 27.07 | 27.55 | +3.01 | +12.81% | 15 | 3,560 | 22.62% |
| SPY230915C00408000 | 2023-05-25 2:05PM EDT | 408.00 | 22.84 | 26.28 | 26.77 | 0.00 | - | 4 | 6,639 | 22.38% |
| SPY230915C00409000 | 2023-05-26 3:12PM EDT | 409.00 | 25.84 | 25.48 | 25.99 | +3.55 | +15.93% | 3 | 10,431 | 22.14% |
| SPY230915C00410000 | 2023-05-26 4:04PM EDT | 410.00 | 24.56 | 24.71 | 25.22 | +3.22 | +15.09% | 849 | 24,216 | 21.90% |
| SPY230915C00411000 | 2023-05-26 2:55PM EDT | 411.00 | 24.25 | 23.95 | 24.45 | +4.15 | +20.65% | 1 | 5,916 | 21.65% |
| SPY230915C00412000 | 2023-05-26 3:08PM EDT | 412.00 | 23.64 | 23.25 | 23.69 | +4.04 | +20.61% | 30 | 5,185 | 21.41% |
| SPY230915C00413000 | 2023-05-26 12:54PM EDT | 413.00 | 22.13 | 22.46 | 22.94 | +3.32 | +17.65% | 1 | 2,773 | 21.18% |
| SPY230915C00414000 | 2023-05-26 3:12PM EDT | 414.00 | 22.09 | 21.75 | 22.19 | +3.29 | +17.50% | 95 | 2,353 | 20.94% |
| SPY230915C00415000 | 2023-05-26 3:28PM EDT | 415.00 | 21.11 | 21.00 | 21.46 | +3.52 | +20.01% | 173 | 12,791 | 20.71% |
| SPY230915C00416000 | 2023-05-26 3:15PM EDT | 416.00 | 20.71 | 20.27 | 20.73 | +3.36 | +19.37% | 6 | 3,471 | 20.47% |
| SPY230915C00417000 | 2023-05-26 3:29PM EDT | 417.00 | 19.65 | 19.58 | 20.01 | +3.15 | +19.09% | 16 | 6,275 | 20.24% |
| SPY230915C00418000 | 2023-05-26 3:40PM EDT | 418.00 | 18.75 | 18.88 | 19.29 | +3.77 | +25.17% | 52 | 7,524 | 20.00% |
| SPY230915C00419000 | 2023-05-26 3:39PM EDT | 419.00 | 17.83 | 18.16 | 18.59 | +4.62 | +34.97% | 98 | 8,600 | 19.77% |
| SPY230915C00420000 | 2023-05-26 4:01PM EDT | 420.00 | 17.43 | 17.47 | 17.89 | +3.11 | +21.72% | 508 | 41,731 | 19.53% |
| SPY230915C00421000 | 2023-05-26 3:11PM EDT | 421.00 | 17.23 | 16.76 | 17.21 | +4.23 | +32.54% | 11 | 2,407 | 19.30% |
| SPY230915C00422000 | 2023-05-26 3:43PM EDT | 422.00 | 16.25 | 16.10 | 16.53 | +3.80 | +30.52% | 6 | 7,858 | 19.07% |
| SPY230915C00423000 | 2023-05-26 10:51AM EDT | 423.00 | 14.62 | 15.44 | 15.87 | +1.80 | +14.04% | 25 | 5,226 | 18.85% |
| SPY230915C00424000 | 2023-05-26 3:48PM EDT | 424.00 | 14.75 | 14.80 | 15.22 | +2.91 | +24.58% | 120 | 4,781 | 18.63% |
| SPY230915C00425000 | 2023-05-26 3:57PM EDT | 425.00 | 14.14 | 14.22 | 14.57 | +2.89 | +25.69% | 293 | 16,332 | 18.40% |
| SPY230915C00426000 | 2023-05-26 3:55PM EDT | 426.00 | 13.55 | 13.54 | 13.95 | +2.74 | +25.35% | 177 | 4,398 | 18.19% |
| SPY230915C00427000 | 2023-05-26 3:17PM EDT | 427.00 | 13.17 | 12.98 | 13.32 | +2.71 | +25.91% | 123 | 6,339 | 17.96% |
| SPY230915C00428000 | 2023-05-26 2:39PM EDT | 428.00 | 12.41 | 12.42 | 12.63 | +2.36 | +23.48% | 77 | 4,393 | 17.65% |
| SPY230915C00429000 | 2023-05-26 4:01PM EDT | 429.00 | 11.64 | 11.75 | 12.13 | +2.18 | +23.04% | 103 | 3,763 | 17.53% |
| SPY230915C00430000 | 2023-05-26 3:57PM EDT | 430.00 | 11.17 | 11.31 | 11.42 | +2.38 | +27.08% | 524 | 20,475 | 17.18% |
| SPY230915C00431000 | 2023-05-26 3:58PM EDT | 431.00 | 10.54 | 10.62 | 10.99 | +2.40 | +29.48% | 80 | 1,396 | 17.12% |
| SPY230915C00432000 | 2023-05-26 3:58PM EDT | 432.00 | 10.05 | 10.09 | 10.44 | +2.53 | +33.64% | 183 | 3,090 | 16.92% |
| SPY230915C00433000 | 2023-05-26 3:45PM EDT | 433.00 | 9.62 | 9.63 | 9.83 | +1.84 | +23.65% | 178 | 4,306 | 16.63% |
| SPY230915C00434000 | 2023-05-26 2:35PM EDT | 434.00 | 9.02 | 9.04 | 9.39 | +2.22 | +32.65% | 288 | 7,301 | 16.52% |
| SPY230915C00435000 | 2023-05-26 4:01PM EDT | 435.00 | 8.46 | 8.67 | 8.77 | +2.10 | +33.02% | 439 | 22,502 | 16.19% |
| SPY230915C00436000 | 2023-05-26 4:03PM EDT | 436.00 | 8.01 | 8.08 | 8.40 | +2.05 | +34.40% | 143 | 4,583 | 16.14% |
| SPY230915C00437000 | 2023-05-26 4:03PM EDT | 437.00 | 7.60 | 7.62 | 7.93 | +1.52 | +25.00% | 171 | 1,707 | 15.96% |
| SPY230915C00438000 | 2023-05-26 3:39PM EDT | 438.00 | 7.12 | 7.17 | 7.48 | +1.63 | +29.69% | 86 | 5,709 | 15.78% |
| SPY230915C00439000 | 2023-05-26 2:35PM EDT | 439.00 | 6.73 | 6.76 | 7.05 | +1.68 | +33.27% | 283 | 1,871 | 15.62% |
| SPY230915C00440000 | 2023-05-26 4:12PM EDT | 440.00 | 6.40 | 6.43 | 6.53 | +1.61 | +33.61% | 499 | 34,828 | 15.32% |
| SPY230915C00441000 | 2023-05-26 2:35PM EDT | 441.00 | 5.91 | 5.94 | 6.23 | +1.71 | +40.71% | 312 | 2,602 | 15.29% |
| SPY230915C00442000 | 2023-05-26 2:35PM EDT | 442.00 | 5.53 | 5.57 | 5.85 | +1.31 | +31.04% | 154 | 2,004 | 15.13% |
| SPY230915C00443000 | 2023-05-26 3:51PM EDT | 443.00 | 5.12 | 5.21 | 5.49 | +1.47 | +40.27% | 322 | 3,411 | 14.99% |
| SPY230915C00444000 | 2023-05-26 2:35PM EDT | 444.00 | 4.85 | 4.87 | 5.15 | +1.39 | +40.17% | 55 | 2,992 | 14.86% |
| SPY230915C00445000 | 2023-05-26 4:02PM EDT | 445.00 | 4.48 | 4.65 | 4.83 | +1.12 | +33.33% | 221 | 8,010 | 14.73% |
| SPY230915C00446000 | 2023-05-26 1:05PM EDT | 446.00 | 4.12 | 4.24 | 4.52 | +1.03 | +33.33% | 152 | 2,338 | 14.61% |
| SPY230915C00447000 | 2023-05-26 2:53PM EDT | 447.00 | 4.05 | 3.95 | 4.23 | +1.55 | +62.00% | 5 | 1,221 | 14.50% |
| SPY230915C00448000 | 2023-05-26 2:56PM EDT | 448.00 | 3.77 | 3.67 | 3.86 | +0.95 | +33.69% | 248 | 1,247 | 14.24% |
| SPY230915C00449000 | 2023-05-26 3:00PM EDT | 449.00 | 3.48 | 3.41 | 3.60 | +0.97 | +38.65% | 222 | 2,703 | 14.14% |
| SPY230915C00450000 | 2023-05-26 4:12PM EDT | 450.00 | 3.26 | 3.28 | 3.36 | +1.09 | +50.23% | 1,501 | 14,984 | 14.04% |
| SPY230915C00455000 | 2023-05-26 4:10PM EDT | 455.00 | 2.24 | 2.16 | 2.43 | +0.75 | +50.34% | 248 | 7,750 | 13.77% |
| SPY230915C00460000 | 2023-05-26 4:09PM EDT | 460.00 | 1.52 | 1.55 | 1.61 | +0.51 | +50.50% | 496 | 24,918 | 13.29% |
| SPY230915C00465000 | 2023-05-26 3:59PM EDT | 465.00 | 1.01 | 1.06 | 1.08 | +0.33 | +48.53% | 179 | 10,773 | 13.02% |
| SPY230915C00470000 | 2023-05-26 4:00PM EDT | 470.00 | 0.70 | 0.72 | 0.75 | +0.21 | +42.86% | 198 | 9,178 | 12.95% |
| SPY230915C00475000 | 2023-05-26 1:40PM EDT | 475.00 | 0.47 | 0.45 | 0.55 | +0.12 | +34.29% | 72 | 4,351 | 13.06% |
| SPY230915C00480000 | 2023-05-26 4:14PM EDT | 480.00 | 0.37 | 0.35 | 0.39 | +0.12 | +48.00% | 135 | 3,754 | 13.10% |
| SPY230915C00485000 | 2023-05-26 3:22PM EDT | 485.00 | 0.27 | 0.21 | 0.30 | +0.09 | +50.00% | 50 | 5,289 | 13.34% |
| SPY230915C00490000 | 2023-05-26 3:23PM EDT | 490.00 | 0.20 | 0.18 | 0.20 | +0.07 | +53.85% | 350 | 12,522 | 13.28% |
| SPY230915C00495000 | 2023-05-26 2:39PM EDT | 495.00 | 0.14 | 0.08 | 0.15 | +0.04 | +40.00% | 14 | 6,616 | 13.48% |
| SPY230915C00500000 | 2023-05-26 3:51PM EDT | 500.00 | 0.11 | 0.09 | 0.12 | +0.04 | +57.14% | 134 | 30,661 | 13.77% |
| SPY230915C00505000 | 2023-05-26 2:16PM EDT | 505.00 | 0.09 | 0.02 | 0.14 | +0.03 | +50.00% | 1 | 9,975 | 14.72% |
| SPY230915C00510000 | 2023-05-26 10:51AM EDT | 510.00 | 0.06 | 0.00 | 0.10 | +0.02 | +50.00% | 6 | 1,562 | 14.77% |
| SPY230915C00515000 | 2023-05-26 2:31PM EDT | 515.00 | 0.06 | 0.03 | 0.07 | +0.02 | +50.00% | 220 | 1,094 | 14.80% |
| SPY230915C00520000 | 2023-05-26 2:19PM EDT | 520.00 | 0.05 | 0.00 | 0.04 | +0.01 | +25.00% | 3 | 2,463 | 14.50% |
| SPY230915C00525000 | 2023-05-26 3:54PM EDT | 525.00 | 0.02 | 0.02 | 0.09 | -0.01 | -33.33% | 5 | 1,046 | 16.46% |
| SPY230915C00530000 | 2023-05-24 9:40AM EDT | 530.00 | 0.03 | 0.02 | 0.08 | 0.00 | - | 100 | 1,231 | 16.85% |
| SPY230915C00535000 | 2023-05-25 9:57AM EDT | 535.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 4 | 2,331 | 15.24% |
| SPY230915C00540000 | 2023-05-24 3:19PM EDT | 540.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 261 | 1,499 | 16.31% |
| SPY230915C00545000 | 2023-05-25 3:26PM EDT | 545.00 | 0.02 | 0.01 | 0.06 | 0.00 | - | 2 | 655 | 18.02% |
| SPY230915C00550000 | 2023-05-25 3:26PM EDT | 550.00 | 0.01 | 0.01 | 0.06 | 0.00 | - | 4 | 4,520 | 18.56% |
| SPY230915C00555000 | 2023-05-25 3:26PM EDT | 555.00 | 0.01 | 0.00 | 0.06 | 0.00 | - | 2 | 406 | 19.14% |
| SPY230915C00560000 | 2023-05-26 12:46PM EDT | 560.00 | 0.02 | 0.00 | 0.06 | +0.01 | +100.00% | 3 | 2,447 | 19.68% |
| SPY230915C00565000 | 2023-05-26 10:58AM EDT | 565.00 | 0.02 | 0.01 | 0.05 | +0.01 | +100.00% | 17 | 2,213 | 19.83% |
| SPY230915C00570000 | 2023-05-25 10:31AM EDT | 570.00 | 0.01 | 0.00 | 0.06 | 0.00 | - | 10 | 2,391 | 20.75% |
| SPY230915C00575000 | 2023-05-25 12:20PM EDT | 575.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 44 | 588 | 20.90% |
| SPY230915C00580000 | 2023-05-25 10:32AM EDT | 580.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 2 | 895 | 21.39% |
| SPY230915C00585000 | 2023-05-26 3:04PM EDT | 585.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 54 | 472 | 20.12% |
| SPY230915C00590000 | 2023-05-08 9:30AM EDT | 590.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 5 | 492 | 22.36% |
| SPY230915C00595000 | 2023-04-25 12:26PM EDT | 595.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 470 | 21.09% |
| SPY230915C00600000 | 2023-05-17 11:52AM EDT | 600.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 100 | 1,065 | 23.34% |
| SPY230915C00605000 | 2023-05-18 11:30AM EDT | 605.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 1 | 113 | 23.83% |
| SPY230915C00610000 | 2023-05-04 3:13PM EDT | 610.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 101 | 176 | 24.32% |
| SPY230915C00615000 | 2023-04-14 9:30AM EDT | 615.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 40 | 22.85% |
| SPY230915C00620000 | 2023-04-19 12:33PM EDT | 620.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 100 | 445 | 23.24% |
| SPY230915C00625000 | 2023-05-01 1:12PM EDT | 625.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 6 | 34 | 25.68% |
| SPY230915C00630000 | 2023-05-26 12:48PM EDT | 630.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 1 | 125 | 26.17% |
| SPY230915C00635000 | 2023-03-06 12:52PM EDT | 635.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 506 | 23.24% |
| SPY230915C00640000 | 2023-05-02 11:55AM EDT | 640.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 5 | 103 | 27.05% |
| SPY230915C00645000 | 2023-03-29 3:14PM EDT | 645.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 2,649 | 25.39% |
| SPY230915C00650000 | 2023-05-16 2:26PM EDT | 650.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 4 | 902 | 27.93% |
PutsforSeptember 15, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY230915P00150000 | 2023-05-26 3:55PM EDT | 150.00 | 0.10 | 0.04 | 0.14 | -0.02 | -16.67% | 34 | 13,508 | 69.04% |
| SPY230915P00155000 | 2023-05-26 12:42PM EDT | 155.00 | 0.10 | 0.05 | 0.16 | -0.03 | -23.08% | 110 | 4,520 | 67.97% |
| SPY230915P00160000 | 2023-05-26 11:01AM EDT | 160.00 | 0.11 | 0.10 | 0.14 | -0.03 | -21.43% | 157 | 4,022 | 66.89% |
| SPY230915P00165000 | 2023-05-24 3:20PM EDT | 165.00 | 0.17 | 0.08 | 0.19 | 0.00 | - | 107 | 3,551 | 65.72% |
| SPY230915P00170000 | 2023-05-25 10:24AM EDT | 170.00 | 0.18 | 0.09 | 0.20 | 0.00 | - | 100 | 7,891 | 64.16% |
| SPY230915P00175000 | 2023-05-24 3:14PM EDT | 175.00 | 0.21 | 0.11 | 0.22 | 0.00 | - | 96 | 5,417 | 63.18% |
| SPY230915P00180000 | 2023-05-26 10:06AM EDT | 180.00 | 0.17 | 0.12 | 0.23 | -0.03 | -15.00% | 10 | 3,523 | 61.62% |
| SPY230915P00185000 | 2023-05-26 2:24PM EDT | 185.00 | 0.19 | 0.14 | 0.25 | -0.04 | -17.39% | 49 | 4,142 | 60.55% |
| SPY230915P00190000 | 2023-05-25 10:07AM EDT | 190.00 | 0.26 | 0.16 | 0.27 | 0.00 | - | 10 | 3,355 | 59.38% |
| SPY230915P00195000 | 2023-05-26 2:18PM EDT | 195.00 | 0.23 | 0.18 | 0.29 | -0.04 | -14.81% | 30 | 2,948 | 58.20% |
| SPY230915P00200000 | 2023-05-26 3:25PM EDT | 200.00 | 0.26 | 0.20 | 0.26 | -0.03 | -10.34% | 43 | 10,744 | 56.25% |
| SPY230915P00205000 | 2023-05-26 1:08PM EDT | 205.00 | 0.27 | 0.26 | 0.29 | -0.04 | -12.90% | 32 | 3,047 | 55.71% |
| SPY230915P00210000 | 2023-05-26 2:14PM EDT | 210.00 | 0.30 | 0.24 | 0.35 | -0.08 | -21.05% | 20 | 4,072 | 54.49% |
| SPY230915P00215000 | 2023-05-26 10:33AM EDT | 215.00 | 0.30 | 0.27 | 0.38 | -0.06 | -16.67% | 16 | 7,895 | 53.44% |
| SPY230915P00220000 | 2023-05-25 3:58PM EDT | 220.00 | 0.40 | 0.30 | 0.41 | 0.00 | - | 21 | 2,858 | 52.37% |
| SPY230915P00225000 | 2023-05-25 3:57PM EDT | 225.00 | 0.44 | 0.33 | 0.44 | 0.00 | - | 5 | 2,110 | 51.27% |
| SPY230915P00230000 | 2023-05-25 3:56PM EDT | 230.00 | 0.48 | 0.36 | 0.47 | 0.00 | - | 7 | 3,414 | 50.15% |
| SPY230915P00235000 | 2023-05-25 3:55PM EDT | 235.00 | 0.51 | 0.39 | 0.50 | 0.00 | - | 5 | 5,083 | 49.81% |
| SPY230915P00240000 | 2023-05-25 1:37PM EDT | 240.00 | 0.55 | 0.43 | 0.54 | 0.00 | - | 1,018 | 2,744 | 48.73% |
| SPY230915P00245000 | 2023-05-26 3:45PM EDT | 245.00 | 0.53 | 0.47 | 0.58 | -0.10 | -15.87% | 1 | 3,018 | 47.61% |
| SPY230915P00250000 | 2023-05-26 3:37PM EDT | 250.00 | 0.58 | 0.54 | 0.58 | -0.04 | -6.45% | 69 | 16,059 | 46.02% |
| SPY230915P00255000 | 2023-05-25 1:36PM EDT | 255.00 | 0.69 | 0.55 | 0.66 | 0.00 | - | 23 | 6,316 | 45.36% |
| SPY230915P00260000 | 2023-05-26 3:47PM EDT | 260.00 | 0.66 | 0.63 | 0.67 | -0.11 | -14.29% | 387 | 5,272 | 43.90% |
| SPY230915P00265000 | 2023-05-26 11:36AM EDT | 265.00 | 0.68 | 0.64 | 0.75 | -0.12 | -15.00% | 7 | 3,053 | 43.13% |
| SPY230915P00270000 | 2023-05-26 3:49PM EDT | 270.00 | 0.76 | 0.70 | 0.81 | -0.08 | -9.52% | 31 | 3,252 | 42.13% |
| SPY230915P00275000 | 2023-05-26 3:50PM EDT | 275.00 | 0.82 | 0.79 | 0.82 | -0.11 | -11.83% | 301 | 3,434 | 40.67% |
| SPY230915P00280000 | 2023-05-26 1:58PM EDT | 280.00 | 0.87 | 0.81 | 0.93 | -0.16 | -15.53% | 26 | 3,444 | 40.04% |
| SPY230915P00285000 | 2023-05-26 4:14PM EDT | 285.00 | 0.94 | 0.91 | 0.95 | -0.15 | -13.76% | 50 | 2,159 | 38.67% |
| SPY230915P00290000 | 2023-05-26 4:13PM EDT | 290.00 | 1.01 | 0.98 | 1.02 | -0.19 | -15.83% | 507 | 4,716 | 37.65% |
| SPY230915P00295000 | 2023-05-26 12:05PM EDT | 295.00 | 1.05 | 1.02 | 1.14 | -0.21 | -16.67% | 6 | 2,818 | 36.91% |
| SPY230915P00300000 | 2023-05-26 3:50PM EDT | 300.00 | 1.18 | 1.15 | 1.18 | -0.15 | -11.28% | 1,376 | 26,778 | 35.66% |
| SPY230915P00305000 | 2023-05-26 3:35PM EDT | 305.00 | 1.29 | 1.24 | 1.27 | -0.23 | -15.13% | 6,002 | 7,267 | 34.67% |
| SPY230915P00310000 | 2023-05-26 3:35PM EDT | 310.00 | 1.38 | 1.34 | 1.37 | -0.22 | -13.75% | 6,052 | 13,498 | 33.70% |
| SPY230915P00315000 | 2023-05-26 3:55PM EDT | 315.00 | 1.46 | 1.45 | 1.52 | -0.25 | -14.62% | 113 | 20,467 | 32.93% |
| SPY230915P00320000 | 2023-05-26 3:47PM EDT | 320.00 | 1.59 | 1.57 | 1.60 | -0.26 | -14.05% | 134 | 17,851 | 31.79% |
| SPY230915P00325000 | 2023-05-26 3:51PM EDT | 325.00 | 1.75 | 1.71 | 1.78 | -0.26 | -12.94% | 10 | 9,226 | 31.03% |
| SPY230915P00330000 | 2023-05-26 3:55PM EDT | 330.00 | 1.87 | 1.86 | 1.90 | -0.32 | -14.61% | 170 | 22,563 | 29.99% |
| SPY230915P00335000 | 2023-05-26 3:54PM EDT | 335.00 | 2.06 | 1.99 | 2.11 | -0.40 | -16.26% | 60 | 6,720 | 29.21% |
| SPY230915P00340000 | 2023-05-26 3:23PM EDT | 340.00 | 2.31 | 2.23 | 2.26 | -0.33 | -12.50% | 145 | 26,318 | 28.17% |
| SPY230915P00345000 | 2023-05-26 3:55PM EDT | 345.00 | 2.46 | 2.45 | 2.48 | -0.47 | -16.04% | 177 | 14,842 | 27.31% |
| SPY230915P00346000 | 2023-05-26 10:48AM EDT | 346.00 | 2.49 | 2.49 | 2.53 | -0.53 | -17.55% | 114 | 4,161 | 27.14% |
| SPY230915P00347000 | 2023-05-26 10:48AM EDT | 347.00 | 2.54 | 2.54 | 2.57 | -0.99 | -28.05% | 114 | 1,930 | 26.95% |
| SPY230915P00348000 | 2023-05-26 10:14AM EDT | 348.00 | 2.81 | 2.59 | 2.62 | -0.28 | -9.06% | 4 | 555 | 26.78% |
| SPY230915P00349000 | 2023-05-26 1:04PM EDT | 349.00 | 2.70 | 2.63 | 2.67 | -0.49 | -15.36% | 1 | 453 | 26.60% |
| SPY230915P00350000 | 2023-05-26 4:00PM EDT | 350.00 | 2.76 | 2.69 | 2.72 | -0.48 | -14.81% | 520 | 37,291 | 26.42% |
| SPY230915P00351000 | 2023-05-26 10:27AM EDT | 351.00 | 2.85 | 2.75 | 2.80 | -0.66 | -18.80% | 8 | 3,729 | 26.33% |
| SPY230915P00352000 | 2023-05-26 12:42PM EDT | 352.00 | 2.85 | 2.72 | 2.85 | -1.06 | -27.11% | 3 | 939 | 26.14% |
| SPY230915P00353000 | 2023-05-24 3:17PM EDT | 353.00 | 3.95 | 2.86 | 2.94 | 0.00 | - | 5 | 782 | 26.06% |
| SPY230915P00354000 | 2023-05-26 12:10PM EDT | 354.00 | 2.98 | 2.91 | 2.96 | -1.05 | -26.05% | 7 | 959 | 25.79% |
| SPY230915P00355000 | 2023-05-26 3:27PM EDT | 355.00 | 3.11 | 2.90 | 3.02 | -0.58 | -15.72% | 23 | 6,223 | 25.62% |
| SPY230915P00356000 | 2023-05-26 3:50PM EDT | 356.00 | 3.10 | 2.95 | 3.12 | -1.10 | -26.19% | 21 | 1,129 | 25.55% |
| SPY230915P00357000 | 2023-05-26 12:47PM EDT | 357.00 | 3.15 | 3.02 | 3.18 | -0.76 | -19.44% | 4 | 1,460 | 25.37% |
| SPY230915P00358000 | 2023-05-24 3:17PM EDT | 358.00 | 4.38 | 3.16 | 3.24 | 0.00 | - | 5 | 1,808 | 25.20% |
| SPY230915P00359000 | 2023-05-26 11:01AM EDT | 359.00 | 3.23 | 3.14 | 3.27 | -0.92 | -22.17% | 2 | 1,459 | 24.95% |
| SPY230915P00360000 | 2023-05-26 3:56PM EDT | 360.00 | 3.32 | 3.30 | 3.32 | -0.68 | -17.00% | 1,004 | 43,426 | 24.74% |
| SPY230915P00361000 | 2023-05-26 3:22PM EDT | 361.00 | 3.48 | 3.36 | 3.41 | -1.18 | -25.32% | 7 | 2,292 | 24.62% |
| SPY230915P00362000 | 2023-05-26 3:54PM EDT | 362.00 | 3.51 | 3.35 | 3.53 | -1.25 | -26.26% | 2 | 2,485 | 24.56% |
| SPY230915P00363000 | 2023-05-24 3:17PM EDT | 363.00 | 4.86 | 3.50 | 3.60 | 0.00 | - | 8 | 3,461 | 24.38% |
| SPY230915P00364000 | 2023-05-24 3:18PM EDT | 364.00 | 4.95 | 3.49 | 3.67 | 0.00 | - | 58 | 1,790 | 24.21% |
| SPY230915P00365000 | 2023-05-26 3:59PM EDT | 365.00 | 3.75 | 3.64 | 3.70 | -0.72 | -16.11% | 59 | 13,012 | 23.94% |
| SPY230915P00366000 | 2023-05-26 3:54PM EDT | 366.00 | 3.77 | 3.71 | 3.78 | -0.95 | -20.13% | 2 | 1,660 | 23.78% |
| SPY230915P00367000 | 2023-05-26 10:09AM EDT | 367.00 | 4.13 | 3.81 | 3.86 | -0.49 | -10.61% | 1 | 1,879 | 23.62% |
| SPY230915P00368000 | 2023-05-26 2:49PM EDT | 368.00 | 4.00 | 3.79 | 3.94 | -0.65 | -13.98% | 143 | 2,421 | 23.44% |
| SPY230915P00369000 | 2023-05-26 3:15PM EDT | 369.00 | 4.11 | 3.88 | 4.02 | -0.63 | -13.29% | 411 | 1,230 | 23.27% |
| SPY230915P00370000 | 2023-05-26 4:14PM EDT | 370.00 | 4.07 | 4.03 | 4.09 | -0.88 | -17.78% | 2,320 | 49,138 | 23.07% |
| SPY230915P00371000 | 2023-05-26 3:31PM EDT | 371.00 | 4.28 | 4.14 | 4.23 | -0.77 | -15.25% | 27 | 2,787 | 23.00% |
| SPY230915P00372000 | 2023-05-26 3:52PM EDT | 372.00 | 4.32 | 4.23 | 4.34 | -1.61 | -27.15% | 286 | 1,673 | 22.88% |
| SPY230915P00373000 | 2023-05-26 12:22PM EDT | 373.00 | 4.45 | 4.32 | 4.43 | -1.15 | -20.54% | 1 | 1,718 | 22.70% |
| SPY230915P00374000 | 2023-05-26 10:06AM EDT | 374.00 | 4.86 | 4.31 | 4.47 | -0.59 | -10.83% | 1 | 1,400 | 22.43% |
| SPY230915P00375000 | 2023-05-26 3:59PM EDT | 375.00 | 4.62 | 4.51 | 4.57 | -0.79 | -14.60% | 675 | 14,406 | 22.27% |
| SPY230915P00376000 | 2023-05-26 10:55AM EDT | 376.00 | 4.68 | 4.61 | 4.71 | -1.40 | -23.03% | 1 | 3,062 | 22.17% |
| SPY230915P00377000 | 2023-05-26 3:52PM EDT | 377.00 | 4.83 | 4.71 | 4.82 | -1.23 | -20.30% | 22 | 3,749 | 22.02% |
| SPY230915P00378000 | 2023-05-26 11:25AM EDT | 378.00 | 5.09 | 4.71 | 4.94 | -1.17 | -18.69% | 2 | 1,033 | 21.88% |
| SPY230915P00379000 | 2023-05-26 11:00AM EDT | 379.00 | 5.00 | 4.81 | 5.04 | -1.20 | -19.35% | 1 | 1,223 | 21.70% |
| SPY230915P00380000 | 2023-05-26 4:14PM EDT | 380.00 | 5.07 | 5.05 | 5.07 | -1.05 | -17.16% | 1,803 | 62,539 | 21.39% |
| SPY230915P00381000 | 2023-05-26 1:35PM EDT | 381.00 | 5.36 | 5.03 | 5.20 | -0.95 | -15.06% | 57 | 2,318 | 21.26% |
| SPY230915P00382000 | 2023-05-26 3:57PM EDT | 382.00 | 5.33 | 5.26 | 5.30 | -2.05 | -27.78% | 95 | 34,522 | 21.06% |
| SPY230915P00383000 | 2023-05-26 3:43PM EDT | 383.00 | 5.47 | 5.26 | 5.43 | -1.23 | -18.36% | 52 | 6,340 | 20.91% |
| SPY230915P00384000 | 2023-05-26 3:11PM EDT | 384.00 | 5.64 | 5.38 | 5.55 | -1.14 | -16.81% | 10 | 3,660 | 20.74% |
| SPY230915P00385000 | 2023-05-26 3:55PM EDT | 385.00 | 5.66 | 5.58 | 5.66 | -1.18 | -17.25% | 440 | 27,212 | 20.55% |
| SPY230915P00386000 | 2023-05-26 1:08PM EDT | 386.00 | 5.91 | 5.62 | 5.80 | -1.14 | -16.17% | 15 | 7,386 | 20.40% |
| SPY230915P00387000 | 2023-05-26 4:02PM EDT | 387.00 | 5.97 | 5.76 | 5.93 | -0.96 | -13.85% | 93 | 1,861 | 20.22% |
| SPY230915P00388000 | 2023-05-26 4:00PM EDT | 388.00 | 6.09 | 5.88 | 6.13 | -1.46 | -19.34% | 225 | 10,079 | 20.15% |
| SPY230915P00389000 | 2023-05-25 1:40PM EDT | 389.00 | 7.56 | 6.02 | 6.20 | 0.00 | - | 91 | 4,571 | 19.88% |
| SPY230915P00390000 | 2023-05-26 4:14PM EDT | 390.00 | 6.30 | 6.26 | 6.33 | -1.37 | -17.86% | 1,515 | 51,830 | 19.69% |
| SPY230915P00391000 | 2023-05-26 3:56PM EDT | 391.00 | 6.49 | 6.31 | 6.55 | -1.34 | -17.11% | 216 | 5,464 | 19.63% |
| SPY230915P00392000 | 2023-05-26 4:02PM EDT | 392.00 | 6.67 | 6.53 | 6.63 | -1.70 | -20.31% | 191 | 10,302 | 19.36% |
| SPY230915P00393000 | 2023-05-26 4:11PM EDT | 393.00 | 6.81 | 6.60 | 6.78 | -1.39 | -16.95% | 254 | 6,724 | 19.18% |
| SPY230915P00394000 | 2023-05-26 3:26PM EDT | 394.00 | 7.13 | 6.75 | 6.93 | -1.15 | -13.89% | 123 | 3,090 | 18.99% |
| SPY230915P00395000 | 2023-05-26 4:00PM EDT | 395.00 | 7.11 | 7.01 | 7.08 | -1.41 | -16.55% | 1,626 | 20,493 | 18.81% |
| SPY230915P00396000 | 2023-05-26 1:43PM EDT | 396.00 | 7.61 | 7.06 | 7.34 | -1.09 | -12.53% | 95 | 3,853 | 18.76% |
| SPY230915P00397000 | 2023-05-26 2:41PM EDT | 397.00 | 7.65 | 7.24 | 7.51 | -1.34 | -14.91% | 305 | 5,101 | 18.58% |
| SPY230915P00398000 | 2023-05-26 3:54PM EDT | 398.00 | 7.67 | 7.41 | 7.68 | -2.81 | -26.81% | 181 | 2,341 | 18.40% |
| SPY230915P00399000 | 2023-05-26 3:50PM EDT | 399.00 | 7.87 | 7.70 | 7.78 | -1.52 | -16.19% | 349 | 4,138 | 18.12% |
| SPY230915P00400000 | 2023-05-26 4:14PM EDT | 400.00 | 7.90 | 7.86 | 7.94 | -1.72 | -17.88% | 3,381 | 107,537 | 17.91% |
| SPY230915P00401000 | 2023-05-26 2:25PM EDT | 401.00 | 8.38 | 7.93 | 8.21 | -1.31 | -13.52% | 347 | 1,638 | 17.84% |
| SPY230915P00402000 | 2023-05-26 3:50PM EDT | 402.00 | 8.42 | 8.12 | 8.40 | -1.63 | -16.22% | 439 | 2,691 | 17.65% |
| SPY230915P00403000 | 2023-05-26 3:54PM EDT | 403.00 | 8.62 | 8.33 | 8.59 | -1.50 | -14.82% | 234 | 3,860 | 17.46% |
| SPY230915P00404000 | 2023-05-26 3:22PM EDT | 404.00 | 8.88 | 8.51 | 8.79 | -1.98 | -18.23% | 142 | 3,636 | 17.27% |
| SPY230915P00405000 | 2023-05-26 4:12PM EDT | 405.00 | 8.92 | 8.82 | 8.91 | -1.86 | -17.25% | 1,046 | 31,810 | 16.98% |
| SPY230915P00406000 | 2023-05-26 3:42PM EDT | 406.00 | 9.18 | 8.93 | 9.21 | -1.79 | -16.32% | 163 | 2,557 | 16.90% |
| SPY230915P00407000 | 2023-05-26 2:48PM EDT | 407.00 | 9.54 | 9.13 | 9.42 | -1.42 | -12.96% | 162 | 1,262 | 16.70% |
| SPY230915P00408000 | 2023-05-26 4:01PM EDT | 408.00 | 9.59 | 9.46 | 9.58 | -2.06 | -17.68% | 107 | 4,850 | 16.43% |
| SPY230915P00409000 | 2023-05-26 4:01PM EDT | 409.00 | 9.85 | 9.71 | 9.81 | -1.99 | -16.81% | 149 | 4,229 | 16.24% |
| SPY230915P00410000 | 2023-05-26 4:14PM EDT | 410.00 | 9.95 | 9.92 | 10.05 | -2.14 | -17.70% | 2,905 | 19,641 | 16.05% |
| SPY230915P00411000 | 2023-05-26 3:28PM EDT | 411.00 | 10.48 | 10.14 | 10.29 | -1.60 | -13.25% | 253 | 4,162 | 15.85% |
| SPY230915P00412000 | 2023-05-26 4:00PM EDT | 412.00 | 10.61 | 10.43 | 10.61 | -2.09 | -16.46% | 364 | 3,410 | 15.74% |
| SPY230915P00413000 | 2023-05-26 2:39PM EDT | 413.00 | 10.98 | 10.65 | 10.79 | -2.00 | -15.41% | 135 | 4,640 | 15.45% |
| SPY230915P00414000 | 2023-05-26 3:45PM EDT | 414.00 | 11.06 | 10.91 | 11.06 | -2.09 | -15.89% | 255 | 4,287 | 15.26% |
| SPY230915P00415000 | 2023-05-26 4:14PM EDT | 415.00 | 11.27 | 11.22 | 11.30 | -2.35 | -17.25% | 1,060 | 21,986 | 15.02% |
| SPY230915P00416000 | 2023-05-26 3:09PM EDT | 416.00 | 11.78 | 11.44 | 11.63 | -2.19 | -15.68% | 144 | 4,037 | 14.88% |
| SPY230915P00417000 | 2023-05-26 2:26PM EDT | 417.00 | 12.30 | 11.67 | 12.00 | -2.04 | -14.23% | 340 | 1,077 | 14.76% |
| SPY230915P00418000 | 2023-05-26 3:51PM EDT | 418.00 | 12.35 | 12.05 | 12.20 | -2.70 | -17.94% | 1,030 | 886 | 14.44% |
| SPY230915P00419000 | 2023-05-26 4:14PM EDT | 419.00 | 12.47 | 12.36 | 12.52 | -2.93 | -19.03% | 1,350 | 688 | 14.25% |
| SPY230915P00420000 | 2023-05-26 4:14PM EDT | 420.00 | 12.80 | 12.70 | 12.83 | -2.85 | -18.21% | 1,951 | 11,363 | 14.03% |
| SPY230915P00421000 | 2023-05-26 3:55PM EDT | 421.00 | 13.15 | 13.01 | 13.29 | -3.24 | -19.77% | 98 | 204 | 13.97% |
| SPY230915P00422000 | 2023-05-26 2:26PM EDT | 422.00 | 13.96 | 13.28 | 13.64 | -2.92 | -17.30% | 64 | 77 | 13.77% |
| SPY230915P00423000 | 2023-05-26 1:46PM EDT | 423.00 | 14.53 | 13.69 | 14.01 | -2.67 | -15.52% | 62 | 847 | 13.57% |
| SPY230915P00424000 | 2023-05-26 2:26PM EDT | 424.00 | 14.73 | 14.02 | 14.39 | -2.58 | -14.90% | 79 | 3,376 | 13.38% |
| SPY230915P00425000 | 2023-05-26 3:54PM EDT | 425.00 | 15.01 | 14.40 | 14.77 | -2.59 | -14.72% | 79 | 6,729 | 13.17% |
| SPY230915P00426000 | 2023-05-26 2:26PM EDT | 426.00 | 15.54 | 14.80 | 15.19 | -5.14 | -24.85% | 60 | 1,172 | 12.98% |
| SPY230915P00427000 | 2023-05-16 1:44PM EDT | 427.00 | 20.79 | 15.21 | 15.62 | 0.00 | - | 4 | 1,475 | 12.80% |
| SPY230915P00428000 | 2023-05-25 9:30AM EDT | 428.00 | 19.48 | 15.64 | 16.06 | 0.00 | - | 1 | 580 | 12.60% |
| SPY230915P00429000 | 2023-05-23 1:47PM EDT | 429.00 | 18.85 | 16.09 | 16.52 | 0.00 | - | 1 | 1,977 | 12.41% |
| SPY230915P00430000 | 2023-05-26 4:12PM EDT | 430.00 | 17.00 | 16.55 | 16.99 | -2.90 | -14.57% | 22 | 6,774 | 12.21% |
| SPY230915P00431000 | 2023-05-24 3:18PM EDT | 431.00 | 23.02 | 17.03 | 17.49 | 0.00 | - | 1 | 115 | 12.03% |
| SPY230915P00432000 | 2023-05-26 10:04AM EDT | 432.00 | 19.88 | 17.53 | 18.00 | +0.88 | +4.63% | 2 | 927 | 11.84% |
| SPY230915P00433000 | 2023-05-19 2:56PM EDT | 433.00 | 19.56 | 18.05 | 18.54 | 0.00 | - | 13 | 2,479 | 11.67% |
| SPY230915P00434000 | 2023-05-26 10:15AM EDT | 434.00 | 20.55 | 18.59 | 19.09 | +0.15 | +0.74% | 1 | 651 | 11.48% |
| SPY230915P00435000 | 2023-05-26 2:56PM EDT | 435.00 | 19.80 | 19.15 | 19.67 | -3.08 | -13.46% | 15 | 3,105 | 11.31% |
| SPY230915P00436000 | 2023-05-17 9:51AM EDT | 436.00 | 27.01 | 19.73 | 20.27 | 0.00 | - | 2 | 99 | 11.14% |
| SPY230915P00437000 | 2023-05-26 3:32PM EDT | 437.00 | 20.72 | 20.33 | 20.89 | -3.78 | -15.43% | 2 | 1,231 | 10.98% |
| SPY230915P00438000 | 2023-05-26 10:19AM EDT | 438.00 | 22.68 | 20.95 | 21.53 | -5.33 | -19.03% | 4 | 54 | 10.81% |
| SPY230915P00439000 | 2023-05-26 10:47AM EDT | 439.00 | 22.60 | 21.60 | 22.19 | -3.04 | -11.86% | 100 | 5 | 10.65% |
| SPY230915P00440000 | 2023-05-26 3:30PM EDT | 440.00 | 22.64 | 22.26 | 22.88 | -4.36 | -16.15% | 16 | 3,643 | 10.50% |
| SPY230915P00441000 | 2023-05-26 4:11PM EDT | 441.00 | 23.53 | 22.95 | 23.59 | -2.12 | -8.27% | 2 | 5,777 | 10.35% |
| SPY230915P00442000 | 2023-04-18 11:55AM EDT | 442.00 | 30.55 | 24.70 | 24.92 | 0.00 | - | 349 | 312 | 11.15% |
| SPY230915P00443000 | 2023-05-25 12:39PM EDT | 443.00 | 30.25 | 24.38 | 25.08 | 0.00 | - | 1 | 456 | 10.09% |
| SPY230915P00444000 | 2023-05-19 4:09PM EDT | 444.00 | 27.00 | 25.14 | 25.85 | 0.00 | - | 2 | 193 | 9.96% |
| SPY230915P00445000 | 2023-05-26 2:09PM EDT | 445.00 | 27.54 | 25.90 | 26.64 | -0.53 | -1.89% | 12 | 2,447 | 9.83% |
| SPY230915P00446000 | 2023-05-24 9:36AM EDT | 446.00 | 34.38 | 26.69 | 27.46 | 0.00 | - | 1 | 8 | 9.73% |
| SPY230915P00447000 | 2023-04-24 9:59AM EDT | 447.00 | 34.77 | 35.48 | 36.34 | 0.00 | - | 2 | 0 | 21.22% |
| SPY230915P00448000 | 2023-05-16 10:59AM EDT | 448.00 | 36.55 | 28.32 | 29.13 | 0.00 | - | 2 | 0 | 9.51% |
| SPY230915P00449000 | 2023-05-15 1:49PM EDT | 449.00 | 37.24 | 29.17 | 30.00 | 0.00 | - | 2 | 1 | 9.44% |
| SPY230915P00450000 | 2023-05-26 3:02PM EDT | 450.00 | 30.59 | 30.02 | 30.87 | -6.31 | -17.10% | 14 | 223 | 9.33% |
| SPY230915P00455000 | 2023-05-18 10:58AM EDT | 455.00 | 37.85 | 34.52 | 35.47 | 0.00 | - | 2 | 10 | 9.13% |
| SPY230915P00460000 | 2023-05-26 10:30AM EDT | 460.00 | 41.00 | 39.50 | 40.25 | -5.00 | -10.87% | 3 | 11 | 9.06% |
| SPY230915P00465000 | 2023-05-26 12:19PM EDT | 465.00 | 46.50 | 44.14 | 45.17 | +0.64 | +1.40% | 1 | 2 | 9.40% |
| SPY230915P00470000 | 2023-05-15 10:24AM EDT | 470.00 | 59.06 | 49.08 | 50.12 | 0.00 | - | 4 | 15 | 9.79% |
| SPY230915P00475000 | 2023-02-06 10:56AM EDT | 475.00 | 64.86 | 77.05 | 77.68 | 0.00 | - | 1 | 0 | 46.26% |
| SPY230915P00480000 | 2023-05-26 2:38PM EDT | 480.00 | 60.16 | 59.02 | 60.07 | -1.02 | -1.67% | 1 | 4 | 10.74% |
| SPY230915P00485000 | 2023-01-19 1:41PM EDT | 485.00 | 96.64 | 77.02 | 78.86 | 0.00 | - | 2 | 0 | 38.49% |
| SPY230915P00490000 | 2023-03-24 9:47AM EDT | 490.00 | 99.93 | 77.52 | 78.30 | 0.00 | - | 1 | 0 | 32.16% |
| SPY230915P00495000 | 2022-12-14 1:23PM EDT | 495.00 | 92.94 | 95.93 | 97.62 | 0.00 | - | 1 | 0 | 51.14% |
| SPY230915P00500000 | 2023-04-26 3:54PM EDT | 500.00 | 95.45 | 78.95 | 80.01 | 0.00 | - | 5 | 5 | 12.26% |
| SPY230915P00505000 | 2023-03-20 12:27PM EDT | 505.00 | 113.61 | 90.82 | 91.84 | 0.00 | - | 9 | 0 | 33.42% |
| SPY230915P00510000 | 2023-04-24 11:40AM EDT | 510.00 | 98.80 | 98.06 | 99.07 | 0.00 | - | 2 | 0 | 38.12% |
| SPY230915P00515000 | 2023-03-24 10:53AM EDT | 515.00 | 124.08 | 102.51 | 103.29 | 0.00 | - | 2 | 0 | 38.03% |
| SPY230915P00520000 | 2023-03-29 3:49PM EDT | 520.00 | 118.48 | 103.60 | 104.07 | 0.00 | - | 20 | 0 | 31.42% |
| SPY230915P00525000 | 2023-03-20 11:00AM EDT | 525.00 | 131.75 | 111.44 | 112.15 | 0.00 | - | 1 | 0 | 38.30% |
| SPY230915P00530000 | 2023-02-17 12:25PM EDT | 530.00 | 125.17 | 138.67 | 140.86 | 0.00 | - | 2 | 0 | 70.05% |
| SPY230915P00535000 | 2022-12-20 3:37PM EDT | 535.00 | 153.83 | 145.72 | 146.62 | 0.00 | - | 6 | 0 | 72.98% |
| SPY230915P00540000 | 2022-06-23 10:32AM EDT | 540.00 | 163.28 | 143.45 | 146.85 | 0.00 | - | - | 0 | 66.90% |
| SPY230915P00545000 | 2022-08-15 2:32PM EDT | 545.00 | 116.98 | 150.75 | 152.97 | 0.00 | - | 2 | 1 | 70.20% |
| SPY230915P00550000 | 2023-02-10 4:56PM EDT | 550.00 | 141.75 | 163.80 | 166.65 | 0.00 | - | 2 | 0 | 81.43% |
| SPY230915P00555000 | 2022-06-23 10:36AM EDT | 555.00 | 178.56 | 158.45 | 161.85 | 0.00 | - | - | 0 | 70.39% |
| SPY230915P00560000 | 2022-08-11 2:00PM EDT | 560.00 | 137.68 | 154.04 | 156.14 | 0.00 | - | 2 | 1 | 58.02% |
| SPY230915P00565000 | 2022-09-22 12:40PM EDT | 565.00 | 189.80 | 189.42 | 191.75 | 0.00 | - | 2 | 0 | 96.96% |
| SPY230915P00570000 | 2022-06-23 2:45PM EDT | 570.00 | 194.01 | 173.45 | 176.85 | 0.00 | - | - | 0 | 73.69% |
| SPY230915P00575000 | 2022-12-01 1:43PM EDT | 575.00 | 169.08 | 191.14 | 192.82 | 0.00 | - | 2 | 0 | 89.26% |
| SPY230915P00580000 | 2022-11-04 12:56PM EDT | 580.00 | 208.56 | 174.05 | 175.05 | 0.00 | - | 3 | 0 | 61.23% |
| SPY230915P00585000 | 2022-06-23 10:18AM EDT | 585.00 | 208.68 | 188.45 | 191.85 | 0.00 | - | - | 0 | 76.84% |
| SPY230915P00590000 | 2023-01-18 2:56PM EDT | 590.00 | 196.30 | 181.99 | 183.87 | 0.00 | - | 20 | 0 | 60.62% |
| SPY230915P00595000 | 2022-06-23 10:20AM EDT | 595.00 | 218.73 | 198.45 | 201.85 | 0.00 | - | - | 0 | 78.87% |
| SPY230915P00600000 | 2023-04-03 9:53AM EDT | 600.00 | 189.40 | 187.10 | 188.09 | 0.00 | - | 1 | 0 | 53.08% |
| SPY230915P00605000 | 2022-06-23 10:23AM EDT | 605.00 | 228.32 | 208.45 | 211.85 | 0.00 | - | - | 0 | 80.83% |
| SPY230915P00610000 | 2023-01-18 12:55PM EDT | 610.00 | 215.65 | 201.98 | 203.87 | 0.00 | - | 20 | 0 | 64.21% |
| SPY230915P00615000 | 2022-06-23 10:24AM EDT | 615.00 | 238.19 | 218.45 | 221.85 | 0.00 | - | - | 0 | 82.74% |
| SPY230915P00635000 | 2023-04-13 1:05PM EDT | 635.00 | 223.53 | 223.29 | 224.23 | 0.00 | - | - | 0 | 60.97% |
| SPY230915P00650000 | 2023-03-10 3:38PM EDT | 650.00 | 264.00 | 240.35 | 241.34 | 0.00 | - | 2 | 0 | 67.20% |
© 2023 Yahoo. All rights reserved.