SPDR S&P 500 ETF Trust (SPY)
NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
CallsforSeptember 29, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY230929C00255000 | 2023-09-22 2:45PM EDT | 255.00 | 175.94 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY230929C00260000 | 2023-09-19 10:00AM EDT | 260.00 | 182.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY230929C00270000 | 2023-09-19 10:30AM EDT | 270.00 | 171.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY230929C00275000 | 2023-09-12 10:30AM EDT | 275.00 | 171.71 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY230929C00280000 | 2023-08-25 3:37PM EDT | 280.00 | 161.36 | 150.70 | 151.51 | 0.00 | - | 1 | 0 | 0.00% |
| SPY230929C00285000 | 2023-05-24 1:40PM EDT | 285.00 | 130.70 | 151.47 | 152.47 | 0.00 | - | - | 0 | 300.56% |
| SPY230929C00290000 | 2023-07-17 3:31PM EDT | 290.00 | 164.26 | 150.89 | 151.64 | 0.00 | - | 2 | 5 | 350.51% |
| SPY230929C00295000 | 2023-09-15 12:04PM EDT | 295.00 | 150.83 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| SPY230929C00300000 | 2023-09-22 3:23PM EDT | 300.00 | 133.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPY230929C00305000 | 2023-09-14 1:54PM EDT | 305.00 | 145.22 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| SPY230929C00310000 | 2023-08-30 9:30AM EDT | 310.00 | 140.31 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| SPY230929C00315000 | 2023-05-18 1:21PM EDT | 315.00 | 107.32 | 128.91 | 129.86 | 0.00 | - | 2 | 3 | 328.33% |
| SPY230929C00320000 | 2023-09-13 12:53PM EDT | 320.00 | 127.35 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| SPY230929C00325000 | 2023-06-21 10:05AM EDT | 325.00 | 115.16 | 131.20 | 131.94 | 0.00 | - | 4 | 69 | 411.99% |
| SPY230929C00326000 | 2023-08-18 3:55PM EDT | 326.00 | 111.84 | 118.24 | 118.51 | 0.00 | - | 1 | 0 | 303.41% |
| SPY230929C00327000 | 2023-04-11 9:50AM EDT | 327.00 | 91.58 | 91.58 | 92.00 | 0.00 | - | - | 1 | 0.00% |
| SPY230929C00328000 | 2023-03-30 10:12AM EDT | 328.00 | 85.04 | 95.24 | 95.71 | 0.00 | - | 2 | 2 | 0.00% |
| SPY230929C00329000 | 2023-03-22 3:42PM EDT | 329.00 | 79.44 | 90.88 | 91.76 | 0.00 | - | 4 | 3 | 0.00% |
| SPY230929C00330000 | 2023-08-25 2:18PM EDT | 330.00 | 110.19 | 100.76 | 101.59 | 0.00 | - | 1 | 0 | 0.00% |
| SPY230929C00331000 | 2022-11-11 1:08PM EDT | 331.00 | 84.73 | 80.50 | 82.07 | 0.00 | - | - | 1 | 0.00% |
| SPY230929C00332000 | 2023-03-31 3:05PM EDT | 332.00 | 85.51 | 91.52 | 91.98 | 0.00 | - | 1 | 7 | 0.00% |
| SPY230929C00333000 | 2023-05-02 9:56AM EDT | 333.00 | 88.51 | 91.06 | 91.92 | 0.00 | - | 5 | 2 | 0.00% |
| SPY230929C00334000 | 2023-05-10 11:57AM EDT | 334.00 | 84.92 | 99.96 | 100.83 | 0.00 | - | 2 | 0 | 169.02% |
| SPY230929C00335000 | 2023-06-06 10:17AM EDT | 335.00 | 96.94 | 106.42 | 107.06 | 0.00 | - | 14 | 11 | 258.40% |
| SPY230929C00336000 | 2023-06-06 10:14AM EDT | 336.00 | 95.99 | 105.31 | 105.93 | 0.00 | - | 6 | 6 | 255.13% |
| SPY230929C00337000 | 2023-09-14 2:44PM EDT | 337.00 | 113.49 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| SPY230929C00338000 | 2023-07-20 3:58PM EDT | 338.00 | 117.63 | 99.63 | 100.40 | 0.00 | - | 1 | 1 | 212.92% |
| SPY230929C00339000 | 2023-06-06 9:32AM EDT | 339.00 | 92.22 | 102.51 | 103.12 | 0.00 | - | 7 | 7 | 250.83% |
| SPY230929C00340000 | 2023-09-21 11:24AM EDT | 340.00 | 94.26 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| SPY230929C00341000 | 2023-03-22 3:59PM EDT | 341.00 | 65.70 | 79.95 | 80.78 | 0.00 | - | 2 | 8 | 0.00% |
| SPY230929C00342000 | 2023-09-15 9:46AM EDT | 342.00 | 105.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY230929C00343000 | 2023-09-15 1:41PM EDT | 343.00 | 101.56 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY230929C00344000 | 2023-08-07 11:01AM EDT | 344.00 | 107.43 | 102.13 | 102.95 | 0.00 | - | 1 | 2 | 282.54% |
| SPY230929C00345000 | 2023-08-22 2:01PM EDT | 345.00 | 94.53 | 86.09 | 86.99 | 0.00 | - | 80 | 0 | 0.00% |
| SPY230929C00346000 | 2023-06-13 11:13AM EDT | 346.00 | 95.05 | 105.85 | 106.51 | 0.00 | - | 2 | 71 | 323.49% |
| SPY230929C00347000 | 2023-09-14 9:38AM EDT | 347.00 | 101.74 | 0.00 | 0.00 | 0.00 | - | 200 | 0 | 0.00% |
| SPY230929C00348000 | 2023-09-15 9:33AM EDT | 348.00 | 99.64 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY230929C00349000 | 2023-09-14 12:35PM EDT | 349.00 | 101.02 | 0.00 | 0.00 | 0.00 | - | 400 | 0 | 0.00% |
| SPY230929C00350000 | 2023-09-21 2:25PM EDT | 350.00 | 84.00 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| SPY230929C00351000 | 2023-09-14 1:54PM EDT | 351.00 | 99.21 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 0.00% |
| SPY230929C00352000 | 2023-03-22 10:41AM EDT | 352.00 | 62.03 | 69.57 | 70.33 | 0.00 | - | 120 | 49 | 0.00% |
| SPY230929C00353000 | 2023-09-19 3:45PM EDT | 353.00 | 90.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY230929C00354000 | 2023-04-18 10:51AM EDT | 354.00 | 69.83 | 72.71 | 73.06 | 0.00 | - | 2 | 51 | 0.00% |
| SPY230929C00355000 | 2023-09-22 12:26PM EDT | 355.00 | 78.65 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| SPY230929C00356000 | 2023-08-11 10:42AM EDT | 356.00 | 92.39 | 89.71 | 90.65 | 0.00 | - | 1 | 5 | 252.82% |
| SPY230929C00357000 | 2023-08-11 10:42AM EDT | 357.00 | 91.39 | 88.71 | 89.65 | 0.00 | - | 6 | 9 | 250.61% |
| SPY230929C00358000 | 2023-09-22 2:22PM EDT | 358.00 | 73.39 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 0.00% |
| SPY230929C00359000 | 2023-06-13 10:58AM EDT | 359.00 | 82.12 | 93.04 | 93.68 | 0.00 | - | 2 | 2 | 293.37% |
| SPY230929C00360000 | 2023-09-14 9:31AM EDT | 360.00 | 88.49 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| SPY230929C00361000 | 2023-09-15 9:59AM EDT | 361.00 | 86.38 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY230929C00362000 | 2023-06-12 10:34AM EDT | 362.00 | 74.19 | 89.01 | 89.33 | 0.00 | - | 1 | 129 | 277.43% |
| SPY230929C00363000 | 2023-07-03 9:45AM EDT | 363.00 | 85.00 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| SPY230929C00364000 | 2023-06-13 11:20AM EDT | 364.00 | 78.04 | 88.17 | 88.81 | 0.00 | - | 4 | 21 | 282.30% |
| SPY230929C00365000 | 2023-09-13 9:43AM EDT | 365.00 | 81.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY230929C00366000 | 2023-05-15 10:50AM EDT | 366.00 | 55.97 | 76.69 | 77.45 | 0.00 | - | 2 | 0 | 206.27% |
| SPY230929C00367000 | 2023-03-27 11:03AM EDT | 367.00 | 47.72 | 51.03 | 51.77 | 0.00 | - | 2 | 3 | 0.00% |
| SPY230929C00368000 | 2023-08-21 11:10AM EDT | 368.00 | 70.31 | 76.27 | 76.59 | 0.00 | - | 1 | 0 | 212.94% |
| SPY230929C00369000 | 2023-08-24 12:55PM EDT | 369.00 | 72.60 | 61.85 | 62.65 | 0.00 | - | 1 | 0 | 0.00% |
| SPY230929C00370000 | 2023-09-25 1:04PM EDT | 370.00 | 61.25 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 0.00% |
| SPY230929C00371000 | 2023-05-25 11:32AM EDT | 371.00 | 52.53 | 67.98 | 68.84 | 0.00 | - | 2 | 2 | 165.43% |
| SPY230929C00372000 | 2023-05-18 2:58PM EDT | 372.00 | 54.78 | 73.78 | 74.65 | 0.00 | - | 2 | 24 | 217.96% |
| SPY230929C00373000 | 2023-07-14 1:34PM EDT | 373.00 | 81.28 | 75.02 | 75.77 | 0.00 | - | 6 | 33 | 231.73% |
| SPY230929C00374000 | 2023-09-14 3:52PM EDT | 374.00 | 76.36 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPY230929C00375000 | 2023-09-15 11:56AM EDT | 375.00 | 70.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPY230929C00376000 | 2023-09-14 2:59PM EDT | 376.00 | 74.54 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| SPY230929C00377000 | 2023-06-28 3:36PM EDT | 377.00 | 64.24 | 82.88 | 83.63 | 0.00 | - | 2 | 71 | 303.25% |
| SPY230929C00378000 | 2023-09-07 12:26PM EDT | 378.00 | 67.51 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY230929C00379000 | 2023-05-09 4:10PM EDT | 379.00 | 45.62 | 56.45 | 56.79 | 0.00 | - | 4 | 39 | 114.94% |
| SPY230929C00380000 | 2023-09-22 3:29PM EDT | 380.00 | 53.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY230929C00381000 | 2023-05-26 1:35PM EDT | 381.00 | 49.03 | 58.62 | 59.43 | 0.00 | - | 7 | 5 | 151.59% |
| SPY230929C00382000 | 2023-08-18 3:05PM EDT | 382.00 | 56.14 | 62.43 | 62.70 | 0.00 | - | 1 | 0 | 184.22% |
| SPY230929C00383000 | 2023-09-18 9:52AM EDT | 383.00 | 61.08 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| SPY230929C00384000 | 2023-08-31 2:34PM EDT | 384.00 | 68.71 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| SPY230929C00385000 | 2023-09-22 2:39PM EDT | 385.00 | 46.41 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPY230929C00386000 | 2023-08-18 10:17AM EDT | 386.00 | 50.52 | 58.44 | 58.72 | 0.00 | - | 1 | 1 | 175.78% |
| SPY230929C00387000 | 2023-09-22 10:09AM EDT | 387.00 | 46.22 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY230929C00388000 | 2023-09-13 10:04AM EDT | 388.00 | 58.44 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPY230929C00389000 | 2023-07-26 12:42PM EDT | 389.00 | 69.41 | 52.06 | 53.12 | 0.00 | - | 4 | 61 | 147.93% |
| SPY230929C00390000 | 2023-09-25 11:45AM EDT | 390.00 | 41.98 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 0.00% |
| SPY230929C00391000 | 2023-08-29 4:11PM EDT | 391.00 | 59.56 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPY230929C00392000 | 2023-08-08 9:30AM EDT | 392.00 | 60.30 | 0.00 | 0.00 | 0.00 | - | 1 | 316 | 0.00% |
| SPY230929C00393000 | 2023-07-18 3:36PM EDT | 393.00 | 65.95 | 45.88 | 46.67 | 0.00 | - | 6 | 155 | 122.68% |
| SPY230929C00394000 | 2023-09-07 10:44AM EDT | 394.00 | 50.91 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY230929C00395000 | 2023-09-14 1:58PM EDT | 395.00 | 55.15 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| SPY230929C00396000 | 2023-09-21 9:34AM EDT | 396.00 | 39.67 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY230929C00397000 | 2023-09-25 10:28AM EDT | 397.00 | 33.12 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| SPY230929C00398000 | 2023-09-11 9:30AM EDT | 398.00 | 50.71 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY230929C00399000 | 2023-09-21 3:39PM EDT | 399.00 | 34.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SPY230929C00400000 | 2023-09-25 11:06AM EDT | 400.00 | 30.16 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY230929C00402000 | 2023-09-18 3:40PM EDT | 402.00 | 42.13 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SPY230929C00403000 | 2023-09-25 2:02PM EDT | 403.00 | 29.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY230929C00404000 | 2023-09-18 2:34PM EDT | 404.00 | 41.08 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPY230929C00405000 | 2023-09-14 1:45PM EDT | 405.00 | 45.61 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| SPY230929C00407000 | 2023-09-14 1:33PM EDT | 407.00 | 43.55 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 0.00% |
| SPY230929C00408000 | 2023-09-25 11:22AM EDT | 408.00 | 23.89 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY230929C00409000 | 2023-09-14 3:52PM EDT | 409.00 | 41.42 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| SPY230929C00410000 | 2023-09-25 9:30AM EDT | 410.00 | 20.18 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY230929C00411000 | 2023-08-22 3:58PM EDT | 411.00 | 30.55 | 20.81 | 21.61 | 0.00 | - | 3 | 0 | 31.45% |
| SPY230929C00412000 | 2023-09-21 11:04AM EDT | 412.00 | 22.88 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| SPY230929C00413000 | 2023-09-25 9:55AM EDT | 413.00 | 17.97 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| SPY230929C00414000 | 2023-09-22 11:31AM EDT | 414.00 | 20.54 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPY230929C00415000 | 2023-09-25 11:08AM EDT | 415.00 | 15.52 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| SPY230929C00416000 | 2023-09-22 12:34PM EDT | 416.00 | 18.29 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY230929C00417000 | 2023-09-25 11:09AM EDT | 417.00 | 14.17 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| SPY230929C00418000 | 2023-09-25 11:12AM EDT | 418.00 | 13.35 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| SPY230929C00419000 | 2023-09-25 3:50PM EDT | 419.00 | 13.48 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| SPY230929C00420000 | 2023-09-25 3:52PM EDT | 420.00 | 12.35 | 0.00 | 0.00 | 0.00 | - | 208 | 0 | 0.00% |
| SPY230929C00421000 | 2023-09-25 4:02PM EDT | 421.00 | 12.25 | 0.00 | 0.00 | 0.00 | - | 57 | 0 | 0.00% |
| SPY230929C00422000 | 2023-09-25 3:24PM EDT | 422.00 | 10.26 | 0.00 | 0.00 | 0.00 | - | 75 | 0 | 0.00% |
| SPY230929C00423000 | 2023-09-25 1:02PM EDT | 423.00 | 9.39 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 0.00% |
| SPY230929C00424000 | 2023-09-25 3:50PM EDT | 424.00 | 9.20 | 0.00 | 0.00 | 0.00 | - | 121 | 0 | 0.00% |
| SPY230929C00425000 | 2023-09-25 4:14PM EDT | 425.00 | 8.81 | 0.00 | 0.00 | 0.00 | - | 7,174 | 0 | 0.00% |
| SPY230929C00426000 | 2023-09-25 3:58PM EDT | 426.00 | 7.67 | 0.00 | 0.00 | 0.00 | - | 1,120 | 0 | 0.00% |
| SPY230929C00427000 | 2023-09-25 4:14PM EDT | 427.00 | 7.09 | 0.00 | 0.00 | 0.00 | - | 1,419 | 0 | 0.00% |
| SPY230929C00428000 | 2023-09-25 4:04PM EDT | 428.00 | 6.21 | 0.00 | 0.00 | 0.00 | - | 5,627 | 0 | 0.00% |
| SPY230929C00429000 | 2023-09-25 4:08PM EDT | 429.00 | 5.45 | 0.00 | 0.00 | 0.00 | - | 5,471 | 0 | 0.00% |
| SPY230929C00430000 | 2023-09-25 4:14PM EDT | 430.00 | 4.87 | 0.00 | 0.00 | 0.00 | - | 17,150 | 0 | 0.00% |
| SPY230929C00431000 | 2023-09-25 4:14PM EDT | 431.00 | 4.18 | 0.00 | 0.00 | 0.00 | - | 14,149 | 0 | 0.00% |
| SPY230929C00432000 | 2023-09-25 4:14PM EDT | 432.00 | 3.53 | 0.00 | 0.00 | 0.00 | - | 15,833 | 0 | 0.00% |
| SPY230929C00433000 | 2023-09-25 4:14PM EDT | 433.00 | 2.90 | 0.00 | 0.00 | 0.00 | - | 13,135 | 0 | 0.39% |
| SPY230929C00434000 | 2023-09-25 4:14PM EDT | 434.00 | 2.39 | 0.00 | 0.00 | 0.00 | - | 11,581 | 0 | 0.78% |
| SPY230929C00435000 | 2023-09-25 4:14PM EDT | 435.00 | 1.93 | 0.00 | 0.00 | 0.00 | - | 19,725 | 0 | 1.56% |
| SPY230929C00436000 | 2023-09-25 4:14PM EDT | 436.00 | 1.51 | 0.00 | 0.00 | 0.00 | - | 7,339 | 0 | 1.56% |
| SPY230929C00437000 | 2023-09-25 4:14PM EDT | 437.00 | 1.15 | 0.00 | 0.00 | 0.00 | - | 10,027 | 0 | 3.13% |
| SPY230929C00438000 | 2023-09-25 4:14PM EDT | 438.00 | 0.87 | 0.00 | 0.00 | 0.00 | - | 8,609 | 0 | 3.13% |
| SPY230929C00439000 | 2023-09-25 4:13PM EDT | 439.00 | 0.63 | 0.00 | 0.00 | 0.00 | - | 4,545 | 0 | 3.13% |
| SPY230929C00440000 | 2023-09-25 4:14PM EDT | 440.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 21,791 | 0 | 3.13% |
| SPY230929C00441000 | 2023-09-25 4:14PM EDT | 441.00 | 0.32 | 0.00 | 0.00 | 0.00 | - | 5,462 | 0 | 6.25% |
| SPY230929C00442000 | 2023-09-25 4:13PM EDT | 442.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 3,285 | 0 | 6.25% |
| SPY230929C00443000 | 2023-09-25 4:14PM EDT | 443.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 3,230 | 0 | 6.25% |
| SPY230929C00444000 | 2023-09-25 4:14PM EDT | 444.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 3,283 | 0 | 6.25% |
| SPY230929C00445000 | 2023-09-25 4:13PM EDT | 445.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 9,283 | 0 | 6.25% |
| SPY230929C00446000 | 2023-09-25 4:08PM EDT | 446.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 931 | 0 | 6.25% |
| SPY230929C00447000 | 2023-09-25 4:09PM EDT | 447.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 767 | 0 | 6.25% |
| SPY230929C00448000 | 2023-09-25 4:04PM EDT | 448.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 805 | 0 | 6.25% |
| SPY230929C00449000 | 2023-09-25 4:00PM EDT | 449.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 784 | 0 | 6.25% |
| SPY230929C00450000 | 2023-09-25 4:11PM EDT | 450.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 7,720 | 0 | 6.25% |
| SPY230929C00451000 | 2023-09-25 3:16PM EDT | 451.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 243 | 0 | 12.50% |
| SPY230929C00452000 | 2023-09-25 3:26PM EDT | 452.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1,282 | 0 | 12.50% |
| SPY230929C00453000 | 2023-09-25 4:14PM EDT | 453.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 899 | 0 | 12.50% |
| SPY230929C00454000 | 2023-09-25 3:47PM EDT | 454.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 258 | 0 | 12.50% |
| SPY230929C00455000 | 2023-09-25 4:02PM EDT | 455.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 892 | 0 | 12.50% |
| SPY230929C00456000 | 2023-09-25 2:44PM EDT | 456.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 301 | 0 | 12.50% |
| SPY230929C00457000 | 2023-09-25 3:58PM EDT | 457.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 36 | 0 | 12.50% |
| SPY230929C00458000 | 2023-09-25 3:50PM EDT | 458.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1,030 | 0 | 12.50% |
| SPY230929C00459000 | 2023-09-25 1:29PM EDT | 459.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| SPY230929C00460000 | 2023-09-25 2:41PM EDT | 460.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 52 | 0 | 12.50% |
| SPY230929C00461000 | 2023-09-25 1:29PM EDT | 461.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 12.50% |
| SPY230929C00462000 | 2023-09-25 3:59PM EDT | 462.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 12.50% |
| SPY230929C00463000 | 2023-09-25 3:50PM EDT | 463.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| SPY230929C00464000 | 2023-09-25 10:04AM EDT | 464.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 12.50% |
| SPY230929C00465000 | 2023-09-25 1:40PM EDT | 465.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| SPY230929C00466000 | 2023-09-25 9:54AM EDT | 466.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| SPY230929C00467000 | 2023-09-25 2:24PM EDT | 467.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| SPY230929C00468000 | 2023-09-22 9:44AM EDT | 468.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| SPY230929C00469000 | 2023-09-25 1:29PM EDT | 469.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| SPY230929C00470000 | 2023-09-25 9:33AM EDT | 470.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| SPY230929C00471000 | 2023-09-22 9:37AM EDT | 471.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| SPY230929C00472000 | 2023-09-22 1:31PM EDT | 472.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 131 | 0 | 12.50% |
| SPY230929C00473000 | 2023-09-22 9:30AM EDT | 473.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 25.00% |
| SPY230929C00474000 | 2023-09-21 10:00AM EDT | 474.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| SPY230929C00475000 | 2023-09-22 2:45PM EDT | 475.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 25.00% |
| SPY230929C00476000 | 2023-09-19 10:17AM EDT | 476.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| SPY230929C00477000 | 2023-09-22 12:50PM EDT | 477.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| SPY230929C00478000 | 2023-09-21 3:17PM EDT | 478.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| SPY230929C00479000 | 2023-09-14 12:22PM EDT | 479.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 25.00% |
| SPY230929C00480000 | 2023-09-22 3:42PM EDT | 480.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 25.00% |
| SPY230929C00481000 | 2023-09-21 3:45PM EDT | 481.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 25.00% |
| SPY230929C00482000 | 2023-09-14 12:54PM EDT | 482.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| SPY230929C00483000 | 2023-09-19 1:24PM EDT | 483.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| SPY230929C00484000 | 2023-09-18 9:46AM EDT | 484.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| SPY230929C00485000 | 2023-09-18 10:32AM EDT | 485.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 25.00% |
| SPY230929C00486000 | 2023-09-15 11:02AM EDT | 486.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| SPY230929C00487000 | 2023-09-21 9:46AM EDT | 487.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| SPY230929C00488000 | 2023-09-22 9:30AM EDT | 488.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 25.00% |
| SPY230929C00490000 | 2023-09-22 10:15AM EDT | 490.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 162 | 0 | 25.00% |
| SPY230929C00491000 | 2023-09-21 3:23PM EDT | 491.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| SPY230929C00492000 | 2023-09-13 1:35PM EDT | 492.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| SPY230929C00494000 | 2023-09-01 3:59PM EDT | 494.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| SPY230929C00495000 | 2023-09-15 3:55PM EDT | 495.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| SPY230929C00496000 | 2023-09-22 9:30AM EDT | 496.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 143 | 0 | 25.00% |
| SPY230929C00498000 | 2023-08-24 2:15PM EDT | 498.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 1,018 | 46.09% |
| SPY230929C00500000 | 2023-09-22 11:33AM EDT | 500.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 114 | 0 | 25.00% |
| SPY230929C00502000 | 2023-09-12 11:32AM EDT | 502.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 60 | 0 | 25.00% |
| SPY230929C00504000 | 2023-09-05 3:00PM EDT | 504.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| SPY230929C00505000 | 2023-09-22 9:30AM EDT | 505.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 25.00% |
| SPY230929C00510000 | 2023-09-22 9:30AM EDT | 510.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 25.00% |
| SPY230929C00515000 | 2023-09-05 9:43AM EDT | 515.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| SPY230929C00520000 | 2023-09-22 9:30AM EDT | 520.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| SPY230929C00525000 | 2023-09-22 9:30AM EDT | 525.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 375 | 0 | 50.00% |
| SPY230929C00530000 | 2023-08-23 9:43AM EDT | 530.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 125 | 59.38% |
| SPY230929C00540000 | 2023-08-30 3:59PM EDT | 540.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 50.00% |
| SPY230929C00550000 | 2023-09-20 10:01AM EDT | 550.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
PutsforSeptember 29, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY230929P00255000 | 2023-09-21 9:40AM EDT | 255.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 50.00% |
| SPY230929P00260000 | 2023-09-25 12:34PM EDT | 260.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| SPY230929P00265000 | 2023-09-19 9:30AM EDT | 265.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| SPY230929P00270000 | 2023-09-08 9:30AM EDT | 270.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 93 | 0 | 50.00% |
| SPY230929P00275000 | 2023-09-19 9:30AM EDT | 275.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| SPY230929P00280000 | 2023-09-19 11:45AM EDT | 280.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| SPY230929P00285000 | 2023-09-18 11:23AM EDT | 285.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 50.00% |
| SPY230929P00290000 | 2023-09-21 2:18PM EDT | 290.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| SPY230929P00295000 | 2023-09-21 2:25PM EDT | 295.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| SPY230929P00300000 | 2023-09-22 3:49PM EDT | 300.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1,102 | 0 | 50.00% |
| SPY230929P00305000 | 2023-09-22 10:51AM EDT | 305.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1,073 | 0 | 50.00% |
| SPY230929P00310000 | 2023-09-25 9:30AM EDT | 310.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| SPY230929P00315000 | 2023-09-25 9:30AM EDT | 315.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| SPY230929P00320000 | 2023-09-22 1:33PM EDT | 320.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 51 | 0 | 50.00% |
| SPY230929P00325000 | 2023-09-20 12:44PM EDT | 325.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 220 | 0 | 50.00% |
| SPY230929P00326000 | 2023-09-22 1:21PM EDT | 326.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 75 | 0 | 50.00% |
| SPY230929P00327000 | 2023-09-21 12:59PM EDT | 327.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 51 | 0 | 50.00% |
| SPY230929P00328000 | 2023-09-21 12:35PM EDT | 328.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 50.00% |
| SPY230929P00329000 | 2023-09-25 3:38PM EDT | 329.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 277 | 0 | 50.00% |
| SPY230929P00330000 | 2023-09-25 3:48PM EDT | 330.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1,151 | 0 | 50.00% |
| SPY230929P00331000 | 2023-09-22 9:43AM EDT | 331.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 50.00% |
| SPY230929P00332000 | 2023-09-25 9:35AM EDT | 332.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 66 | 0 | 50.00% |
| SPY230929P00333000 | 2023-09-25 3:10PM EDT | 333.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 50.00% |
| SPY230929P00334000 | 2023-09-25 4:03PM EDT | 334.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| SPY230929P00335000 | 2023-09-25 3:45PM EDT | 335.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| SPY230929P00336000 | 2023-09-25 2:16PM EDT | 336.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| SPY230929P00337000 | 2023-09-25 12:19PM EDT | 337.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| SPY230929P00338000 | 2023-09-22 3:45PM EDT | 338.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 222 | 0 | 50.00% |
| SPY230929P00339000 | 2023-09-22 3:35PM EDT | 339.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 203 | 0 | 50.00% |
| SPY230929P00340000 | 2023-09-25 3:56PM EDT | 340.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| SPY230929P00341000 | 2023-09-22 3:31PM EDT | 341.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 201 | 0 | 50.00% |
| SPY230929P00342000 | 2023-09-22 10:43AM EDT | 342.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 199 | 0 | 50.00% |
| SPY230929P00343000 | 2023-09-22 10:43AM EDT | 343.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 200 | 0 | 50.00% |
| SPY230929P00344000 | 2023-09-22 10:43AM EDT | 344.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 197 | 0 | 50.00% |
| SPY230929P00345000 | 2023-09-22 10:43AM EDT | 345.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 195 | 0 | 50.00% |
| SPY230929P00346000 | 2023-09-25 11:31AM EDT | 346.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| SPY230929P00347000 | 2023-09-22 3:53PM EDT | 347.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 244 | 0 | 50.00% |
| SPY230929P00348000 | 2023-09-22 10:43AM EDT | 348.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 194 | 0 | 50.00% |
| SPY230929P00349000 | 2023-09-21 1:15PM EDT | 349.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 207 | 0 | 50.00% |
| SPY230929P00350000 | 2023-09-25 1:20PM EDT | 350.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 50.00% |
| SPY230929P00351000 | 2023-09-25 11:34AM EDT | 351.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 50.00% |
| SPY230929P00352000 | 2023-09-25 11:32AM EDT | 352.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 50.00% |
| SPY230929P00353000 | 2023-09-25 10:58AM EDT | 353.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 43 | 0 | 50.00% |
| SPY230929P00354000 | 2023-09-25 11:46AM EDT | 354.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 80 | 0 | 50.00% |
| SPY230929P00355000 | 2023-09-25 1:09PM EDT | 355.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 102 | 0 | 50.00% |
| SPY230929P00356000 | 2023-09-25 2:55PM EDT | 356.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 150 | 0 | 50.00% |
| SPY230929P00357000 | 2023-09-25 4:03PM EDT | 357.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 269 | 0 | 50.00% |
| SPY230929P00358000 | 2023-09-25 12:57PM EDT | 358.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 48 | 0 | 50.00% |
| SPY230929P00359000 | 2023-09-25 11:55AM EDT | 359.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 50.00% |
| SPY230929P00360000 | 2023-09-25 3:36PM EDT | 360.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 118 | 0 | 25.00% |
| SPY230929P00361000 | 2023-09-25 3:28PM EDT | 361.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| SPY230929P00362000 | 2023-09-25 3:07PM EDT | 362.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 750 | 0 | 25.00% |
| SPY230929P00363000 | 2023-09-25 11:02AM EDT | 363.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 25.00% |
| SPY230929P00364000 | 2023-09-25 3:02PM EDT | 364.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 123 | 0 | 25.00% |
| SPY230929P00365000 | 2023-09-25 2:36PM EDT | 365.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 25.00% |
| SPY230929P00366000 | 2023-09-25 3:02PM EDT | 366.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 210 | 0 | 25.00% |
| SPY230929P00367000 | 2023-09-25 3:33PM EDT | 367.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 25.00% |
| SPY230929P00368000 | 2023-09-25 12:23PM EDT | 368.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| SPY230929P00369000 | 2023-09-25 4:10PM EDT | 369.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 25.00% |
| SPY230929P00370000 | 2023-09-25 11:47AM EDT | 370.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 25.00% |
| SPY230929P00371000 | 2023-09-25 10:26AM EDT | 371.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| SPY230929P00372000 | 2023-09-25 3:43PM EDT | 372.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 283 | 0 | 25.00% |
| SPY230929P00373000 | 2023-09-25 3:38PM EDT | 373.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| SPY230929P00374000 | 2023-09-25 3:35PM EDT | 374.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| SPY230929P00375000 | 2023-09-25 1:47PM EDT | 375.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 138 | 0 | 25.00% |
| SPY230929P00376000 | 2023-09-25 11:59AM EDT | 376.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| SPY230929P00377000 | 2023-09-25 12:08PM EDT | 377.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 805 | 0 | 25.00% |
| SPY230929P00378000 | 2023-09-25 10:13AM EDT | 378.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 25.00% |
| SPY230929P00379000 | 2023-09-25 4:09PM EDT | 379.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 25.00% |
| SPY230929P00380000 | 2023-09-25 4:06PM EDT | 380.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 322 | 0 | 25.00% |
| SPY230929P00381000 | 2023-09-25 1:01PM EDT | 381.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 156 | 0 | 25.00% |
| SPY230929P00382000 | 2023-09-25 12:53PM EDT | 382.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1,612 | 0 | 25.00% |
| SPY230929P00383000 | 2023-09-25 12:51PM EDT | 383.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1,028 | 0 | 25.00% |
| SPY230929P00384000 | 2023-09-25 3:58PM EDT | 384.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 107 | 0 | 25.00% |
| SPY230929P00385000 | 2023-09-25 4:00PM EDT | 385.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 113 | 0 | 25.00% |
| SPY230929P00386000 | 2023-09-25 4:01PM EDT | 386.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 231 | 0 | 25.00% |
| SPY230929P00387000 | 2023-09-25 4:11PM EDT | 387.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3,780 | 0 | 25.00% |
| SPY230929P00388000 | 2023-09-25 10:49AM EDT | 388.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| SPY230929P00389000 | 2023-09-25 3:52PM EDT | 389.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 60 | 0 | 25.00% |
| SPY230929P00390000 | 2023-09-25 4:03PM EDT | 390.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 856 | 0 | 25.00% |
| SPY230929P00391000 | 2023-09-25 12:29PM EDT | 391.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 185 | 0 | 25.00% |
| SPY230929P00392000 | 2023-09-25 4:03PM EDT | 392.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 89 | 0 | 25.00% |
| SPY230929P00393000 | 2023-09-25 11:57AM EDT | 393.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 25.00% |
| SPY230929P00394000 | 2023-09-25 1:04PM EDT | 394.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 630 | 0 | 25.00% |
| SPY230929P00395000 | 2023-09-25 12:37PM EDT | 395.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 52 | 0 | 25.00% |
| SPY230929P00396000 | 2023-09-25 4:03PM EDT | 396.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 287 | 0 | 12.50% |
| SPY230929P00397000 | 2023-09-25 4:03PM EDT | 397.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 1,506 | 0 | 12.50% |
| SPY230929P00398000 | 2023-09-25 4:11PM EDT | 398.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 586 | 0 | 12.50% |
| SPY230929P00399000 | 2023-09-25 4:03PM EDT | 399.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 133 | 0 | 12.50% |
| SPY230929P00400000 | 2023-09-25 4:01PM EDT | 400.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 1,701 | 0 | 12.50% |
| SPY230929P00401000 | 2023-09-25 4:07PM EDT | 401.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 85 | 0 | 12.50% |
| SPY230929P00402000 | 2023-09-25 3:58PM EDT | 402.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 814 | 0 | 12.50% |
| SPY230929P00403000 | 2023-09-25 3:45PM EDT | 403.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 222 | 0 | 12.50% |
| SPY230929P00404000 | 2023-09-25 2:44PM EDT | 404.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 951 | 0 | 12.50% |
| SPY230929P00405000 | 2023-09-25 4:09PM EDT | 405.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 923 | 0 | 12.50% |
| SPY230929P00406000 | 2023-09-25 3:58PM EDT | 406.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 893 | 0 | 12.50% |
| SPY230929P00407000 | 2023-09-25 3:45PM EDT | 407.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 288 | 0 | 12.50% |
| SPY230929P00408000 | 2023-09-25 3:54PM EDT | 408.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 727 | 0 | 12.50% |
| SPY230929P00409000 | 2023-09-25 3:58PM EDT | 409.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 449 | 0 | 12.50% |
| SPY230929P00410000 | 2023-09-25 4:14PM EDT | 410.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 8,077 | 0 | 12.50% |
| SPY230929P00411000 | 2023-09-25 4:00PM EDT | 411.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 315 | 0 | 12.50% |
| SPY230929P00412000 | 2023-09-25 3:59PM EDT | 412.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 1,569 | 0 | 12.50% |
| SPY230929P00413000 | 2023-09-25 4:06PM EDT | 413.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 874 | 0 | 12.50% |
| SPY230929P00414000 | 2023-09-25 4:04PM EDT | 414.00 | 0.27 | 0.00 | 0.00 | 0.00 | - | 1,289 | 0 | 12.50% |
| SPY230929P00415000 | 2023-09-25 4:14PM EDT | 415.00 | 0.29 | 0.00 | 0.00 | 0.00 | - | 4,087 | 0 | 6.25% |
| SPY230929P00416000 | 2023-09-25 4:12PM EDT | 416.00 | 0.33 | 0.00 | 0.00 | 0.00 | - | 2,691 | 0 | 6.25% |
| SPY230929P00417000 | 2023-09-25 3:54PM EDT | 417.00 | 0.46 | 0.00 | 0.00 | 0.00 | - | 4,551 | 0 | 6.25% |
| SPY230929P00418000 | 2023-09-25 4:14PM EDT | 418.00 | 0.41 | 0.00 | 0.00 | 0.00 | - | 4,012 | 0 | 6.25% |
| SPY230929P00419000 | 2023-09-25 4:14PM EDT | 419.00 | 0.47 | 0.00 | 0.00 | 0.00 | - | 10,023 | 0 | 6.25% |
| SPY230929P00420000 | 2023-09-25 4:14PM EDT | 420.00 | 0.53 | 0.00 | 0.00 | 0.00 | - | 28,659 | 0 | 6.25% |
| SPY230929P00421000 | 2023-09-25 4:14PM EDT | 421.00 | 0.61 | 0.00 | 0.00 | 0.00 | - | 14,425 | 0 | 6.25% |
| SPY230929P00422000 | 2023-09-25 4:14PM EDT | 422.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 7,900 | 0 | 6.25% |
| SPY230929P00423000 | 2023-09-25 4:11PM EDT | 423.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 5,522 | 0 | 6.25% |
| SPY230929P00424000 | 2023-09-25 4:13PM EDT | 424.00 | 0.91 | 0.00 | 0.00 | 0.00 | - | 7,192 | 0 | 3.13% |
| SPY230929P00425000 | 2023-09-25 4:14PM EDT | 425.00 | 1.04 | 0.00 | 0.00 | 0.00 | - | 25,303 | 0 | 3.13% |
| SPY230929P00426000 | 2023-09-25 4:14PM EDT | 426.00 | 1.20 | 0.00 | 0.00 | 0.00 | - | 8,665 | 0 | 3.13% |
| SPY230929P00427000 | 2023-09-25 4:14PM EDT | 427.00 | 1.37 | 0.00 | 0.00 | 0.00 | - | 11,910 | 0 | 3.13% |
| SPY230929P00428000 | 2023-09-25 4:14PM EDT | 428.00 | 1.57 | 0.00 | 0.00 | 0.00 | - | 26,568 | 0 | 3.13% |
| SPY230929P00429000 | 2023-09-25 4:14PM EDT | 429.00 | 1.81 | 0.00 | 0.00 | 0.00 | - | 19,316 | 0 | 1.56% |
| SPY230929P00430000 | 2023-09-25 4:14PM EDT | 430.00 | 2.10 | 0.00 | 0.00 | 0.00 | - | 48,414 | 0 | 1.56% |
| SPY230929P00431000 | 2023-09-25 4:14PM EDT | 431.00 | 2.42 | 0.00 | 0.00 | 0.00 | - | 17,729 | 0 | 0.78% |
| SPY230929P00432000 | 2023-09-25 4:14PM EDT | 432.00 | 2.79 | 0.00 | 0.00 | 0.00 | - | 11,464 | 0 | 0.20% |
| SPY230929P00433000 | 2023-09-25 4:12PM EDT | 433.00 | 3.19 | 0.00 | 0.00 | 0.00 | - | 8,115 | 0 | 0.00% |
| SPY230929P00434000 | 2023-09-25 4:14PM EDT | 434.00 | 3.66 | 0.00 | 0.00 | 0.00 | - | 5,690 | 0 | 0.00% |
| SPY230929P00435000 | 2023-09-25 4:14PM EDT | 435.00 | 4.17 | 0.00 | 0.00 | 0.00 | - | 7,584 | 0 | 0.00% |
| SPY230929P00436000 | 2023-09-25 4:14PM EDT | 436.00 | 4.75 | 0.00 | 0.00 | 0.00 | - | 2,781 | 0 | 0.00% |
| SPY230929P00437000 | 2023-09-25 4:14PM EDT | 437.00 | 5.41 | 0.00 | 0.00 | 0.00 | - | 5,357 | 0 | 0.00% |
| SPY230929P00438000 | 2023-09-25 4:07PM EDT | 438.00 | 6.31 | 0.00 | 0.00 | 0.00 | - | 386 | 0 | 0.00% |
| SPY230929P00439000 | 2023-09-25 3:59PM EDT | 439.00 | 7.25 | 0.00 | 0.00 | 0.00 | - | 205 | 0 | 0.00% |
| SPY230929P00440000 | 2023-09-25 4:14PM EDT | 440.00 | 7.82 | 0.00 | 0.00 | 0.00 | - | 1,701 | 0 | 0.00% |
| SPY230929P00441000 | 2023-09-25 4:06PM EDT | 441.00 | 8.76 | 0.00 | 0.00 | 0.00 | - | 191 | 0 | 0.00% |
| SPY230929P00442000 | 2023-09-25 4:00PM EDT | 442.00 | 9.83 | 0.00 | 0.00 | 0.00 | - | 3,667 | 0 | 0.00% |
| SPY230929P00443000 | 2023-09-25 4:03PM EDT | 443.00 | 10.72 | 0.00 | 0.00 | 0.00 | - | 369 | 0 | 0.00% |
| SPY230929P00444000 | 2023-09-25 4:02PM EDT | 444.00 | 11.63 | 0.00 | 0.00 | 0.00 | - | 276 | 0 | 0.00% |
| SPY230929P00445000 | 2023-09-25 4:00PM EDT | 445.00 | 12.66 | 0.00 | 0.00 | 0.00 | - | 51,648 | 0 | 0.00% |
| SPY230929P00446000 | 2023-09-25 3:53PM EDT | 446.00 | 14.78 | 0.00 | 0.00 | 0.00 | - | 388 | 0 | 0.00% |
| SPY230929P00447000 | 2023-09-25 3:20PM EDT | 447.00 | 15.62 | 0.00 | 0.00 | 0.00 | - | 1,236 | 0 | 0.00% |
| SPY230929P00448000 | 2023-09-25 3:35PM EDT | 448.00 | 16.77 | 0.00 | 0.00 | 0.00 | - | 907 | 0 | 0.00% |
| SPY230929P00449000 | 2023-09-25 2:22PM EDT | 449.00 | 17.96 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| SPY230929P00450000 | 2023-09-25 4:09PM EDT | 450.00 | 17.61 | 0.00 | 0.00 | 0.00 | - | 56,142 | 0 | 0.00% |
| SPY230929P00451000 | 2023-09-25 3:30PM EDT | 451.00 | 19.90 | 0.00 | 0.00 | 0.00 | - | 284 | 0 | 0.00% |
| SPY230929P00452000 | 2023-09-25 3:15PM EDT | 452.00 | 21.50 | 0.00 | 0.00 | 0.00 | - | 314 | 0 | 0.00% |
| SPY230929P00453000 | 2023-09-25 3:15PM EDT | 453.00 | 22.50 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 0.00% |
| SPY230929P00454000 | 2023-09-25 10:36AM EDT | 454.00 | 24.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPY230929P00455000 | 2023-09-25 3:24PM EDT | 455.00 | 23.87 | 0.00 | 0.00 | 0.00 | - | 153 | 0 | 0.00% |
| SPY230929P00456000 | 2023-09-25 1:27PM EDT | 456.00 | 24.96 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY230929P00457000 | 2023-09-22 1:56PM EDT | 457.00 | 25.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY230929P00458000 | 2023-09-25 3:06PM EDT | 458.00 | 27.96 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| SPY230929P00459000 | 2023-09-19 4:08PM EDT | 459.00 | 16.14 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| SPY230929P00460000 | 2023-09-25 3:24PM EDT | 460.00 | 28.87 | 0.00 | 0.00 | 0.00 | - | 5,923 | 0 | 0.00% |
| SPY230929P00461000 | 2023-09-21 3:07PM EDT | 461.00 | 27.88 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| SPY230929P00462000 | 2023-09-20 3:10PM EDT | 462.00 | 20.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPY230929P00463000 | 2023-09-22 3:06PM EDT | 463.00 | 31.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY230929P00464000 | 2023-09-22 3:06PM EDT | 464.00 | 32.21 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY230929P00465000 | 2023-09-25 3:57PM EDT | 465.00 | 32.82 | 0.00 | 0.00 | 0.00 | - | 6,802 | 0 | 0.00% |
| SPY230929P00466000 | 2023-09-13 2:45PM EDT | 466.00 | 20.50 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| SPY230929P00467000 | 2023-09-25 3:24PM EDT | 467.00 | 35.91 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY230929P00468000 | 2023-09-20 4:07PM EDT | 468.00 | 29.67 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY230929P00469000 | 2023-09-25 1:38PM EDT | 469.00 | 37.91 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| SPY230929P00470000 | 2023-09-25 2:24PM EDT | 470.00 | 39.10 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 0.00% |
| SPY230929P00471000 | 2023-09-19 10:12AM EDT | 471.00 | 29.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY230929P00472000 | 2023-08-11 9:51AM EDT | 472.00 | 28.10 | 26.76 | 27.70 | 0.00 | - | 13 | 0 | 0.00% |
| SPY230929P00473000 | 2023-08-24 10:00AM EDT | 473.00 | 27.89 | 41.79 | 42.61 | 0.00 | - | 1 | 0 | 66.28% |
| SPY230929P00474000 | 2023-09-22 3:06PM EDT | 474.00 | 42.23 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY230929P00475000 | 2023-09-22 3:07PM EDT | 475.00 | 43.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY230929P00476000 | 2023-09-20 12:50PM EDT | 476.00 | 32.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SPY230929P00477000 | 2023-08-11 11:10AM EDT | 477.00 | 32.06 | 31.75 | 32.69 | 0.00 | - | - | 0 | 0.00% |
| SPY230929P00478000 | 2023-07-31 9:40AM EDT | 478.00 | 20.47 | 26.85 | 27.66 | 0.00 | - | 25 | 0 | 0.00% |
| SPY230929P00479000 | 2023-09-20 4:06PM EDT | 479.00 | 40.63 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY230929P00480000 | 2023-09-25 3:42PM EDT | 480.00 | 48.58 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| SPY230929P00481000 | 2023-09-22 3:44PM EDT | 481.00 | 49.97 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY230929P00482000 | 2023-08-30 11:16AM EDT | 482.00 | 32.03 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SPY230929P00484000 | 2023-08-30 9:32AM EDT | 484.00 | 34.20 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| SPY230929P00485000 | 2023-09-11 1:56PM EDT | 485.00 | 37.87 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPY230929P00486000 | 2023-08-25 11:55AM EDT | 486.00 | 48.63 | 54.66 | 55.75 | 0.00 | - | 1 | 0 | 80.40% |
| SPY230929P00490000 | 2023-08-02 2:05PM EDT | 490.00 | 39.20 | 39.10 | 40.02 | 0.00 | - | 1 | 0 | 0.00% |
| SPY230929P00494000 | 2023-09-21 9:59AM EDT | 494.00 | 59.73 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY230929P00495000 | 2023-08-31 2:27PM EDT | 495.00 | 43.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY230929P00498000 | 2023-09-22 4:00PM EDT | 498.00 | 67.37 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| SPY230929P00500000 | 2023-09-15 10:00AM EDT | 500.00 | 53.36 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY230929P00502000 | 2023-09-11 1:50PM EDT | 502.00 | 54.92 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPY230929P00504000 | 2023-09-11 1:56PM EDT | 504.00 | 56.79 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPY230929P00505000 | 2023-09-11 1:57PM EDT | 505.00 | 57.91 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPY230929P00510000 | 2023-09-11 1:50PM EDT | 510.00 | 62.90 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SPY230929P00515000 | 2023-04-05 11:15AM EDT | 515.00 | 108.00 | 102.00 | 103.05 | 0.00 | - | 4 | 0 | 258.08% |
| SPY230929P00520000 | 2023-06-13 11:46AM EDT | 520.00 | 84.95 | 70.34 | 70.97 | 0.00 | - | 2 | 0 | 0.00% |
| SPY230929P00525000 | 2023-08-28 12:01PM EDT | 525.00 | 83.21 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SPY230929P00530000 | 2023-09-20 3:31PM EDT | 530.00 | 89.53 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY230929P00540000 | 2023-09-19 10:56AM EDT | 540.00 | 99.40 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| SPY230929P00550000 | 2023-08-30 9:32AM EDT | 550.00 | 100.01 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2023 Yahoo. All rights reserved.
