SPDR S&P 500 ETF Trust (SPY)
NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 01:35PM EST. Market open.
CallsforSeptember 29, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY230929C00255000 | 2022-12-23 10:54AM EST | 255.00 | 135.02 | 146.50 | 148.77 | 0.00 | - | 1 | 1 | 0.00% |
| SPY230929C00260000 | 2022-12-02 11:56AM EST | 260.00 | 153.93 | 131.15 | 132.73 | 0.00 | - | 20 | 20 | 0.00% |
| SPY230929C00275000 | 2022-10-10 2:11PM EST | 275.00 | 102.11 | 111.91 | 113.21 | 0.00 | - | - | 1 | 0.00% |
| SPY230929C00280000 | 2022-12-13 2:56PM EST | 280.00 | 131.40 | 124.73 | 126.86 | 0.00 | - | 20 | 3 | 28.66% |
| SPY230929C00290000 | 2022-12-28 12:59PM EST | 290.00 | 102.10 | 123.26 | 125.37 | 0.00 | - | 1 | 2 | 42.49% |
| SPY230929C00295000 | 2023-01-26 10:11AM EST | 295.00 | 115.38 | 117.37 | 119.30 | 0.00 | - | 2 | 25 | 39.40% |
| SPY230929C00300000 | 2023-01-26 3:29PM EST | 300.00 | 113.60 | 112.80 | 114.81 | 0.00 | - | 5 | 261 | 38.63% |
| SPY230929C00305000 | 2022-10-05 2:16PM EST | 305.00 | 91.45 | 87.00 | 89.39 | 0.00 | - | 6 | 6 | 0.00% |
| SPY230929C00310000 | 2023-01-04 2:49PM EST | 310.00 | 86.03 | 103.74 | 105.58 | 0.00 | - | 3 | 23 | 36.68% |
| SPY230929C00315000 | 2022-11-18 2:38PM EST | 315.00 | 96.43 | 84.68 | 86.60 | 0.00 | - | 2 | 2 | 0.00% |
| SPY230929C00320000 | 2023-01-20 11:12AM EST | 320.00 | 85.13 | 94.84 | 96.62 | 0.00 | - | 3 | 23 | 35.00% |
| SPY230929C00325000 | 2023-01-23 3:40PM EST | 325.00 | 87.74 | 90.41 | 92.16 | 0.00 | - | 44 | 88 | 34.14% |
| SPY230929C00326000 | 2022-11-30 1:59PM EST | 326.00 | 89.46 | 74.56 | 75.82 | 0.00 | - | 1 | 1 | 0.00% |
| SPY230929C00328000 | 2022-11-30 3:10PM EST | 328.00 | 92.50 | 73.00 | 74.24 | 0.00 | - | - | 1 | 0.00% |
| SPY230929C00330000 | 2023-01-24 1:07PM EST | 330.00 | 83.28 | 86.06 | 87.77 | 0.00 | - | 11 | 62 | 33.34% |
| SPY230929C00331000 | 2022-11-11 12:08PM EST | 331.00 | 84.73 | 80.50 | 82.07 | 0.00 | - | - | 1 | 27.43% |
| SPY230929C00332000 | 2022-12-19 2:01PM EST | 332.00 | 69.45 | 74.24 | 76.06 | 0.00 | - | 7 | 7 | 19.81% |
| SPY230929C00335000 | 2023-01-12 12:56PM EST | 335.00 | 78.87 | 81.72 | 83.39 | 0.00 | - | 1 | 9 | 32.51% |
| SPY230929C00340000 | 2023-01-31 12:37PM EST | 340.00 | 77.50 | 77.59 | 79.15 | 0.00 | - | 4 | 54 | 31.79% |
| SPY230929C00341000 | 2022-12-15 2:09PM EST | 341.00 | 69.12 | 72.65 | 74.27 | 0.00 | - | 7 | 7 | 27.27% |
| SPY230929C00342000 | 2022-11-11 10:46AM EST | 342.00 | 77.98 | 72.11 | 73.54 | 0.00 | - | - | 0 | 27.29% |
| SPY230929C00343000 | 2022-12-19 2:13PM EST | 343.00 | 61.50 | 65.41 | 67.15 | 0.00 | - | 7 | 7 | 20.47% |
| SPY230929C00345000 | 2023-01-27 3:53PM EST | 345.00 | 75.74 | 73.32 | 74.90 | 0.00 | - | 12 | 30 | 31.02% |
| SPY230929C00346000 | 2022-12-20 10:22AM EST | 346.00 | 60.25 | 61.93 | 62.58 | 0.00 | - | - | 1 | 17.50% |
| SPY230929C00349000 | 2023-01-05 10:15AM EST | 349.00 | 55.41 | 70.00 | 71.53 | 0.00 | - | 9 | 0 | 30.41% |
| SPY230929C00350000 | 2023-01-31 4:14PM EST | 350.00 | 71.19 | 69.13 | 70.67 | 0.00 | - | 7 | 830 | 30.23% |
| SPY230929C00351000 | 2023-01-24 3:45PM EST | 351.00 | 65.34 | 68.36 | 69.89 | 0.00 | - | 4 | 1 | 30.13% |
| SPY230929C00352000 | 2022-11-28 11:03AM EST | 352.00 | 70.76 | 53.17 | 54.19 | 0.00 | - | - | 13 | 11.92% |
| SPY230929C00354000 | 2022-12-02 12:00PM EST | 354.00 | 73.68 | 53.87 | 54.94 | 0.00 | - | 2 | 0 | 16.18% |
| SPY230929C00355000 | 2023-01-24 12:36PM EST | 355.00 | 62.89 | 65.00 | 66.69 | 0.00 | - | 2 | 69 | 29.64% |
| SPY230929C00356000 | 2022-12-05 2:14PM EST | 356.00 | 67.37 | 51.94 | 53.22 | 0.00 | - | - | 2 | 16.08% |
| SPY230929C00357000 | 2023-01-17 9:47AM EST | 357.00 | 60.90 | 63.49 | 64.96 | 0.00 | - | 1 | 2 | 29.25% |
| SPY230929C00358000 | 2022-11-30 3:54PM EST | 358.00 | 71.79 | 51.12 | 52.16 | 0.00 | - | 1 | 24 | 16.79% |
| SPY230929C00359000 | 2022-11-10 1:46PM EST | 359.00 | 60.77 | 59.73 | 61.01 | 0.00 | - | - | 1 | 26.78% |
| SPY230929C00360000 | 2023-01-26 12:33PM EST | 360.00 | 60.24 | 61.07 | 62.51 | 0.00 | - | 4 | 126 | 28.80% |
| SPY230929C00361000 | 2023-01-19 10:44AM EST | 361.00 | 50.36 | 60.30 | 61.73 | 0.00 | - | 1 | 5 | 28.68% |
| SPY230929C00362000 | 2022-11-08 10:51AM EST | 362.00 | 54.23 | 60.06 | 61.42 | 0.00 | - | 250 | 129 | 28.98% |
| SPY230929C00364000 | 2023-02-01 10:43AM EST | 364.00 | 59.40 | 57.91 | 59.31 | -0.42 | -0.70% | 1 | 22 | 28.23% |
| SPY230929C00365000 | 2023-01-27 2:43PM EST | 365.00 | 60.19 | 57.13 | 58.51 | 0.00 | - | 3 | 285 | 28.08% |
| SPY230929C00368000 | 2022-11-23 10:32AM EST | 368.00 | 61.13 | 45.03 | 46.00 | 0.00 | - | 2 | 4 | 18.32% |
| SPY230929C00370000 | 2023-01-30 10:06AM EST | 370.00 | 54.40 | 53.25 | 54.59 | 0.00 | - | 4 | 401 | 27.38% |
| SPY230929C00371000 | 2022-11-15 10:03AM EST | 371.00 | 60.42 | 49.19 | 51.50 | 0.00 | - | 2 | 1 | 25.22% |
| SPY230929C00372000 | 2022-12-15 1:45PM EST | 372.00 | 47.29 | 48.80 | 50.17 | 0.00 | - | 6 | 24 | 24.61% |
| SPY230929C00373000 | 2022-12-09 10:56AM EST | 373.00 | 52.70 | 42.49 | 43.86 | 0.00 | - | 2 | 24 | 19.57% |
| SPY230929C00374000 | 2023-01-20 3:33PM EST | 374.00 | 44.75 | 50.24 | 51.54 | 0.00 | - | 1 | 5 | 26.85% |
| SPY230929C00375000 | 2023-01-27 9:34AM EST | 375.00 | 49.50 | 49.44 | 50.72 | 0.00 | - | 3 | 348 | 26.66% |
| SPY230929C00376000 | 2023-01-24 1:48PM EST | 376.00 | 47.45 | 48.73 | 49.99 | 0.00 | - | 2 | 12 | 26.55% |
| SPY230929C00377000 | 2023-01-23 11:42AM EST | 377.00 | 47.17 | 48.04 | 49.23 | 0.00 | - | 2 | 5 | 26.41% |
| SPY230929C00378000 | 2022-12-06 11:44AM EST | 378.00 | 48.52 | 34.56 | 35.64 | 0.00 | - | 1 | 0 | 15.15% |
| SPY230929C00379000 | 2022-10-21 11:06AM EST | 379.00 | 37.29 | 49.44 | 51.66 | 0.00 | - | 2 | 1 | 29.38% |
| SPY230929C00380000 | 2023-01-31 4:05PM EST | 380.00 | 47.70 | 45.76 | 46.99 | 0.00 | - | 3 | 649 | 26.00% |
| SPY230929C00381000 | 2023-01-09 10:38AM EST | 381.00 | 41.14 | 45.03 | 46.23 | 0.00 | - | 2 | 4 | 25.85% |
| SPY230929C00382000 | 2023-01-23 11:02AM EST | 382.00 | 42.68 | 44.44 | 45.45 | 0.00 | - | 2 | 17 | 25.68% |
| SPY230929C00383000 | 2023-01-23 2:18PM EST | 383.00 | 43.01 | 43.55 | 44.75 | 0.00 | - | 2 | 4 | 25.57% |
| SPY230929C00384000 | 2023-01-19 11:43AM EST | 384.00 | 34.10 | 42.82 | 44.01 | 0.00 | - | 10 | 29 | 25.42% |
| SPY230929C00385000 | 2023-01-23 2:20PM EST | 385.00 | 41.52 | 42.17 | 43.26 | 0.00 | - | 6 | 65 | 25.27% |
| SPY230929C00386000 | 2023-01-27 1:43PM EST | 386.00 | 42.75 | 41.42 | 42.55 | 0.00 | - | 1 | 9 | 25.14% |
| SPY230929C00387000 | 2023-01-30 1:34PM EST | 387.00 | 39.52 | 40.89 | 41.81 | 0.00 | - | 1 | 2 | 24.99% |
| SPY230929C00388000 | 2023-01-10 11:29AM EST | 388.00 | 33.50 | 40.19 | 41.06 | 0.00 | - | 1 | 2 | 24.83% |
| SPY230929C00389000 | 2023-01-09 10:04AM EST | 389.00 | 35.80 | 39.44 | 40.35 | 0.00 | - | 5 | 6 | 24.69% |
| SPY230929C00390000 | 2023-01-30 2:35PM EST | 390.00 | 37.15 | 38.74 | 39.64 | 0.00 | - | 1 | 949 | 24.56% |
| SPY230929C00391000 | 2023-01-12 11:39AM EST | 391.00 | 35.43 | 38.03 | 38.92 | 0.00 | - | 14 | 11 | 24.41% |
| SPY230929C00392000 | 2023-01-30 3:59PM EST | 392.00 | 34.89 | 37.34 | 38.40 | 0.00 | - | 23 | 29 | 24.41% |
| SPY230929C00393000 | 2023-01-23 1:18PM EST | 393.00 | 36.23 | 36.77 | 37.49 | 0.00 | - | 1 | 148 | 24.11% |
| SPY230929C00394000 | 2023-01-20 1:58PM EST | 394.00 | 30.50 | 36.00 | 36.86 | 0.00 | - | 1 | 127 | 24.02% |
| SPY230929C00395000 | 2023-01-26 12:21PM EST | 395.00 | 34.04 | 35.12 | 36.13 | 0.00 | - | 1 | 612 | 23.85% |
| SPY230929C00396000 | 2023-01-12 11:32AM EST | 396.00 | 31.96 | 34.71 | 35.47 | 0.00 | - | 6 | 12 | 23.74% |
| SPY230929C00397000 | 2023-01-23 1:40PM EST | 397.00 | 33.90 | 33.77 | 34.76 | 0.00 | - | 1 | 11 | 23.58% |
| SPY230929C00398000 | 2023-01-30 10:40AM EST | 398.00 | 32.52 | 33.35 | 34.09 | 0.00 | - | 4 | 51 | 23.45% |
| SPY230929C00400000 | 2023-01-31 2:30PM EST | 400.00 | 32.00 | 31.95 | 32.72 | 0.00 | - | 1 | 493 | 23.15% |
| SPY230929C00405000 | 2023-02-01 12:05PM EST | 405.00 | 28.70 | 28.72 | 29.43 | -0.10 | -0.35% | 4 | 116 | 22.45% |
| SPY230929C00410000 | 2023-02-01 1:03PM EST | 410.00 | 25.71 | 25.58 | 26.30 | -0.54 | -2.06% | 3 | 256 | 21.78% |
| SPY230929C00415000 | 2023-01-30 2:25PM EST | 415.00 | 21.26 | 22.61 | 23.29 | 0.00 | - | 1 | 69 | 21.11% |
| SPY230929C00420000 | 2023-01-31 10:24AM EST | 420.00 | 18.64 | 19.82 | 20.37 | 0.00 | - | 50 | 181 | 20.38% |
| SPY230929C00425000 | 2023-01-31 4:05PM EST | 425.00 | 18.10 | 17.02 | 17.66 | 0.00 | - | 1 | 204 | 19.70% |
| SPY230929C00430000 | 2023-01-31 3:58PM EST | 430.00 | 15.50 | 14.59 | 15.13 | 0.00 | - | 3 | 355 | 19.03% |
| SPY230929C00435000 | 2023-01-27 10:23AM EST | 435.00 | 12.70 | 12.42 | 12.81 | 0.00 | - | 1 | 41 | 18.39% |
| SPY230929C00440000 | 2023-01-31 3:57PM EST | 440.00 | 10.91 | 10.27 | 10.81 | 0.00 | - | 14 | 784 | 17.86% |
| SPY230929C00445000 | 2023-02-01 10:58AM EST | 445.00 | 8.59 | 8.56 | 8.94 | -1.13 | -11.63% | 1 | 87 | 17.29% |
| SPY230929C00450000 | 2023-02-01 9:50AM EST | 450.00 | 7.28 | 6.98 | 7.37 | +0.30 | +4.30% | 1 | 917 | 16.82% |
| SPY230929C00455000 | 2023-02-01 9:36AM EST | 455.00 | 5.79 | 5.53 | 5.92 | -0.25 | -4.14% | 1 | 17 | 16.30% |
| SPY230929C00460000 | 2023-02-01 1:06PM EST | 460.00 | 4.45 | 4.41 | 4.78 | -0.15 | -3.26% | 1 | 215 | 15.92% |
| SPY230929C00465000 | 2023-01-30 3:40PM EST | 465.00 | 3.40 | 3.60 | 3.84 | 0.00 | - | 1 | 52 | 15.60% |
| SPY230929C00470000 | 2023-01-31 3:51PM EST | 470.00 | 2.79 | 2.74 | 3.08 | 0.00 | - | 25 | 1,172 | 15.34% |
| SPY230929C00475000 | 2023-02-01 12:48PM EST | 475.00 | 2.21 | 2.21 | 2.46 | +0.16 | +7.80% | 3 | 582 | 15.12% |
| SPY230929C00480000 | 2023-02-01 1:08PM EST | 480.00 | 1.99 | 1.68 | 1.99 | +0.35 | +21.34% | 1 | 574 | 14.99% |
| SPY230929C00485000 | 2023-01-31 4:05PM EST | 485.00 | 1.50 | 1.40 | 1.50 | 0.00 | - | 2 | 340 | 14.66% |
| SPY230929C00490000 | 2023-02-01 11:27AM EST | 490.00 | 1.20 | 1.13 | 1.18 | +0.18 | +17.65% | 5 | 167 | 14.53% |
| SPY230929C00495000 | 2023-01-31 2:07PM EST | 495.00 | 0.91 | 0.90 | 0.97 | 0.00 | - | 1 | 34 | 14.55% |
| SPY230929C00500000 | 2023-02-01 10:51AM EST | 500.00 | 0.74 | 0.73 | 0.78 | -0.06 | -7.50% | 10 | 169 | 14.51% |
| SPY230929C00505000 | 2023-01-10 12:02PM EST | 505.00 | 0.87 | 0.59 | 0.64 | 0.00 | - | 3 | 21 | 14.54% |
| SPY230929C00510000 | 2023-02-01 10:00AM EST | 510.00 | 0.54 | 0.49 | 0.54 | +0.09 | +20.00% | 1 | 67 | 14.64% |
| SPY230929C00515000 | 2023-01-31 2:49PM EST | 515.00 | 0.39 | 0.40 | 0.45 | 0.00 | - | 11 | 21 | 14.71% |
PutsforSeptember 29, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY230929P00255000 | 2023-01-31 10:48AM EST | 255.00 | 1.70 | 1.66 | 1.73 | 0.00 | - | 5 | 302 | 34.06% |
| SPY230929P00260000 | 2023-01-27 10:56AM EST | 260.00 | 1.79 | 1.80 | 1.87 | 0.00 | - | 6 | 204 | 33.36% |
| SPY230929P00265000 | 2023-01-27 2:24PM EST | 265.00 | 1.88 | 1.94 | 2.02 | 0.00 | - | 1 | 137 | 32.67% |
| SPY230929P00270000 | 2023-01-27 9:30AM EST | 270.00 | 2.16 | 2.10 | 2.18 | 0.00 | - | 1 | 98 | 31.98% |
| SPY230929P00275000 | 2023-01-31 4:01PM EST | 275.00 | 2.17 | 2.28 | 2.35 | 0.00 | - | 1 | 328 | 31.29% |
| SPY230929P00280000 | 2023-01-30 4:05PM EST | 280.00 | 2.55 | 2.46 | 2.56 | 0.00 | - | 1 | 342 | 30.69% |
| SPY230929P00285000 | 2023-02-01 10:19AM EST | 285.00 | 2.57 | 2.67 | 2.77 | -1.03 | -28.61% | 1 | 142 | 30.04% |
| SPY230929P00290000 | 2023-02-01 10:02AM EST | 290.00 | 2.74 | 2.91 | 2.97 | -0.06 | -2.14% | 20 | 1,005 | 29.33% |
| SPY230929P00295000 | 2023-02-01 10:03AM EST | 295.00 | 3.01 | 3.15 | 3.24 | -0.37 | -10.95% | 3 | 204 | 28.75% |
| SPY230929P00300000 | 2023-02-01 11:34AM EST | 300.00 | 3.29 | 3.32 | 3.50 | +0.01 | +0.30% | 25 | 420 | 28.10% |
| SPY230929P00305000 | 2023-01-31 3:38PM EST | 305.00 | 3.72 | 3.64 | 3.94 | 0.00 | - | 1 | 202 | 27.77% |
| SPY230929P00310000 | 2023-02-01 12:12PM EST | 310.00 | 4.05 | 3.98 | 4.26 | +0.19 | +4.92% | 1 | 35 | 27.14% |
| SPY230929P00315000 | 2023-02-01 12:20PM EST | 315.00 | 4.47 | 4.36 | 4.67 | +0.17 | +3.95% | 1 | 1,785 | 26.62% |
| SPY230929P00320000 | 2023-02-01 10:52AM EST | 320.00 | 4.94 | 4.77 | 4.96 | +0.18 | +3.78% | 1 | 1,541 | 25.86% |
| SPY230929P00325000 | 2023-02-01 12:19PM EST | 325.00 | 5.31 | 5.26 | 5.50 | +0.05 | +0.95% | 4 | 106 | 25.44% |
| SPY230929P00326000 | 2023-02-01 12:18PM EST | 326.00 | 5.42 | 5.31 | 5.52 | -0.08 | -1.45% | 3 | 29 | 25.22% |
| SPY230929P00327000 | 2023-01-26 1:54PM EST | 327.00 | 5.48 | 5.41 | 5.71 | 0.00 | - | 1 | 4 | 25.24% |
| SPY230929P00328000 | 2022-12-19 9:50AM EST | 328.00 | 12.20 | 7.75 | 8.08 | 0.00 | - | 2 | 8 | 28.24% |
| SPY230929P00329000 | 2023-01-04 2:58PM EST | 329.00 | 10.50 | 5.63 | 5.88 | 0.00 | - | 1 | 2 | 24.98% |
| SPY230929P00330000 | 2023-01-31 2:45PM EST | 330.00 | 5.70 | 5.74 | 5.92 | 0.00 | - | 3 | 332 | 24.78% |
| SPY230929P00331000 | 2022-11-28 3:44PM EST | 331.00 | 11.76 | 12.47 | 12.89 | 0.00 | - | 1 | 8 | 33.15% |
| SPY230929P00332000 | 2023-01-12 12:07PM EST | 332.00 | 7.77 | 5.95 | 6.21 | 0.00 | - | 2 | 8 | 24.67% |
| SPY230929P00333000 | 2023-01-12 12:07PM EST | 333.00 | 7.90 | 6.08 | 6.25 | 0.00 | - | 4 | 32 | 24.47% |
| SPY230929P00334000 | 2023-01-25 12:10PM EST | 334.00 | 7.18 | 6.17 | 6.35 | 0.00 | - | 1 | 17 | 24.35% |
| SPY230929P00335000 | 2023-01-31 10:47AM EST | 335.00 | 6.40 | 6.32 | 6.47 | 0.00 | - | 1 | 637 | 24.25% |
| SPY230929P00336000 | 2023-01-20 10:29AM EST | 336.00 | 8.88 | 6.38 | 6.68 | 0.00 | - | 1 | 9 | 24.27% |
| SPY230929P00337000 | 2023-01-26 1:51PM EST | 337.00 | 6.49 | 6.48 | 6.73 | 0.00 | - | 15 | 76 | 24.08% |
| SPY230929P00338000 | 2023-01-27 10:48AM EST | 338.00 | 6.51 | 6.61 | 6.91 | 0.00 | - | 1 | 105 | 24.05% |
| SPY230929P00339000 | 2023-01-30 9:30AM EST | 339.00 | 6.72 | 6.77 | 6.97 | 0.00 | - | 9 | 10 | 23.86% |
| SPY230929P00340000 | 2023-02-01 1:19PM EST | 340.00 | 6.86 | 6.86 | 7.08 | +0.16 | +2.39% | 3 | 727 | 23.74% |
| SPY230929P00341000 | 2023-01-30 3:30PM EST | 341.00 | 7.50 | 6.97 | 7.30 | 0.00 | - | 2 | 11 | 23.75% |
| SPY230929P00342000 | 2023-01-04 3:41PM EST | 342.00 | 13.46 | 7.16 | 7.30 | 0.00 | - | 10 | 20 | 23.49% |
| SPY230929P00343000 | 2023-01-26 1:52PM EST | 343.00 | 7.25 | 7.26 | 7.54 | 0.00 | - | 1 | 15 | 23.51% |
| SPY230929P00344000 | 2023-01-25 2:53PM EST | 344.00 | 7.96 | 7.38 | 7.60 | 0.00 | - | 2 | 20 | 23.32% |
| SPY230929P00345000 | 2023-01-31 2:35PM EST | 345.00 | 7.48 | 7.51 | 7.75 | 0.00 | - | 2 | 191 | 23.23% |
| SPY230929P00346000 | 2023-01-24 9:51AM EST | 346.00 | 8.80 | 7.65 | 7.90 | 0.00 | - | 1 | 5 | 23.14% |
| SPY230929P00347000 | 2023-01-23 12:57PM EST | 347.00 | 8.70 | 7.81 | 8.05 | 0.00 | - | 1 | 0 | 23.05% |
| SPY230929P00348000 | 2023-01-27 9:36AM EST | 348.00 | 7.94 | 7.95 | 8.19 | 0.00 | - | 2 | 31 | 22.94% |
| SPY230929P00349000 | 2023-01-26 9:44AM EST | 349.00 | 8.23 | 8.07 | 8.36 | 0.00 | - | 2 | 5 | 22.86% |
| SPY230929P00350000 | 2023-02-01 12:53PM EST | 350.00 | 8.46 | 8.24 | 8.48 | +0.46 | +5.75% | 23 | 300 | 22.72% |
| SPY230929P00351000 | 2023-01-30 3:30PM EST | 351.00 | 8.96 | 8.40 | 8.64 | 0.00 | - | 1 | 19 | 22.63% |
| SPY230929P00352000 | 2023-01-25 3:00PM EST | 352.00 | 9.27 | 8.54 | 8.82 | 0.00 | - | 6 | 9 | 22.55% |
| SPY230929P00353000 | 2023-01-27 3:15PM EST | 353.00 | 8.18 | 8.70 | 8.95 | 0.00 | - | 6 | 65 | 22.42% |
| SPY230929P00354000 | 2023-01-27 12:47PM EST | 354.00 | 8.27 | 8.83 | 9.21 | 0.00 | - | 5 | 6 | 22.43% |
| SPY230929P00355000 | 2023-01-31 2:50PM EST | 355.00 | 8.90 | 9.02 | 9.35 | 0.00 | - | 2 | 98 | 22.30% |
| SPY230929P00356000 | 2023-01-26 3:18PM EST | 356.00 | 9.20 | 9.21 | 9.45 | 0.00 | - | 12 | 3 | 22.12% |
| SPY230929P00357000 | 2023-01-23 1:20PM EST | 357.00 | 10.27 | 9.35 | 9.61 | 0.00 | - | 12 | 29 | 22.01% |
| SPY230929P00358000 | 2023-02-01 9:51AM EST | 358.00 | 9.14 | 9.50 | 9.82 | -0.84 | -8.42% | 1 | 32 | 21.95% |
| SPY230929P00359000 | 2023-02-01 10:56AM EST | 359.00 | 9.57 | 9.68 | 10.00 | -0.15 | -1.54% | 3 | 14 | 21.85% |
| SPY230929P00360000 | 2023-02-01 9:49AM EST | 360.00 | 9.64 | 9.85 | 10.25 | +0.10 | +1.05% | 4 | 156 | 21.82% |
| SPY230929P00361000 | 2023-01-11 10:31AM EST | 361.00 | 14.42 | 10.07 | 10.36 | 0.00 | - | 1 | 36 | 21.64% |
| SPY230929P00362000 | 2023-01-27 2:20PM EST | 362.00 | 9.55 | 10.20 | 10.54 | 0.00 | - | 10 | 24 | 21.54% |
| SPY230929P00363000 | 2023-01-31 1:19PM EST | 363.00 | 10.39 | 10.46 | 10.81 | 0.00 | - | 101 | 145 | 21.51% |
| SPY230929P00364000 | 2023-01-27 3:45PM EST | 364.00 | 10.00 | 10.63 | 10.86 | 0.00 | - | 1 | 8 | 21.27% |
| SPY230929P00365000 | 2023-02-01 9:58AM EST | 365.00 | 10.35 | 10.80 | 11.06 | -0.45 | -4.17% | 1 | 109 | 21.18% |
| SPY230929P00366000 | 2023-01-27 2:24PM EST | 366.00 | 10.19 | 10.99 | 11.28 | 0.00 | - | 2 | 81 | 21.09% |
| SPY230929P00367000 | 2023-01-18 9:58AM EST | 367.00 | 13.18 | 11.16 | 11.49 | 0.00 | - | 1 | 13 | 21.00% |
| SPY230929P00368000 | 2023-01-31 3:17PM EST | 368.00 | 11.24 | 11.38 | 11.70 | 0.00 | - | 1 | 44 | 20.90% |
| SPY230929P00369000 | 2023-01-31 12:31PM EST | 369.00 | 11.46 | 11.56 | 11.96 | 0.00 | - | 2 | 11 | 20.85% |
| SPY230929P00370000 | 2023-01-30 1:19PM EST | 370.00 | 12.04 | 11.83 | 12.10 | 0.00 | - | 5 | 515 | 20.68% |
| SPY230929P00371000 | 2023-02-01 10:24AM EST | 371.00 | 11.55 | 11.99 | 12.34 | -0.57 | -4.70% | 1 | 55 | 20.60% |
| SPY230929P00372000 | 2023-01-30 1:54PM EST | 372.00 | 12.55 | 12.25 | 12.56 | 0.00 | - | 3 | 21 | 20.49% |
| SPY230929P00373000 | 2023-01-25 1:00PM EST | 373.00 | 14.47 | 12.39 | 12.70 | 0.00 | - | 40 | 59 | 20.32% |
| SPY230929P00374000 | 2023-01-26 10:28AM EST | 374.00 | 13.11 | 12.67 | 13.02 | 0.00 | - | 2 | 24 | 20.30% |
| SPY230929P00375000 | 2023-01-31 12:50PM EST | 375.00 | 12.94 | 12.84 | 13.17 | 0.00 | - | 7 | 587 | 20.12% |
| SPY230929P00376000 | 2023-01-27 10:06AM EST | 376.00 | 12.50 | 13.10 | 13.47 | 0.00 | - | 1 | 22 | 20.08% |
| SPY230929P00377000 | 2023-01-26 9:38AM EST | 377.00 | 13.64 | 13.33 | 13.65 | 0.00 | - | 7 | 12 | 19.92% |
| SPY230929P00378000 | 2023-01-30 3:00PM EST | 378.00 | 14.32 | 13.61 | 13.88 | 0.00 | - | 2 | 367 | 19.81% |
| SPY230929P00379000 | 2023-02-01 10:47AM EST | 379.00 | 13.41 | 13.75 | 14.18 | -1.32 | -8.96% | 1 | 5 | 19.75% |
| SPY230929P00380000 | 2023-02-01 10:05AM EST | 380.00 | 13.75 | 14.03 | 14.39 | -0.01 | -0.07% | 1 | 843 | 19.61% |
| SPY230929P00381000 | 2023-01-30 2:17PM EST | 381.00 | 14.98 | 14.28 | 14.62 | 0.00 | - | 1 | 33 | 19.48% |
| SPY230929P00382000 | 2023-01-26 12:27PM EST | 382.00 | 14.91 | 14.51 | 14.93 | 0.00 | - | 1 | 45 | 19.42% |
| SPY230929P00383000 | 2023-01-20 3:41PM EST | 383.00 | 18.58 | 14.76 | 15.18 | 0.00 | - | 11 | 33 | 19.31% |
| SPY230929P00384000 | 2023-02-01 9:55AM EST | 384.00 | 14.34 | 15.01 | 15.42 | +0.25 | +1.77% | 1 | 61 | 19.18% |
| SPY230929P00385000 | 2023-02-01 12:02PM EST | 385.00 | 15.45 | 15.29 | 15.67 | +0.36 | +2.39% | 4 | 504 | 19.06% |
| SPY230929P00386000 | 2023-02-01 9:55AM EST | 386.00 | 14.83 | 15.54 | 16.03 | +0.33 | +2.28% | 1 | 59 | 19.02% |
| SPY230929P00387000 | 2023-01-24 11:05AM EST | 387.00 | 17.48 | 15.82 | 16.21 | 0.00 | - | 1 | 23 | 18.83% |
| SPY230929P00388000 | 2023-01-27 12:47PM EST | 388.00 | 15.03 | 16.10 | 16.49 | 0.00 | - | 10 | 37 | 18.72% |
| SPY230929P00389000 | 2023-01-30 1:13PM EST | 389.00 | 17.20 | 16.38 | 16.78 | 0.00 | - | 1 | 31 | 18.62% |
| SPY230929P00390000 | 2023-02-01 10:00AM EST | 390.00 | 16.25 | 16.65 | 17.03 | -0.29 | -1.75% | 27 | 806 | 18.47% |
| SPY230929P00391000 | 2023-01-31 1:19PM EST | 391.00 | 17.33 | 16.96 | 17.29 | 0.00 | - | 101 | 112 | 18.33% |
| SPY230929P00392000 | 2023-01-27 10:06AM EST | 392.00 | 16.44 | 17.22 | 17.60 | 0.00 | - | 2 | 201 | 18.23% |
| SPY230929P00393000 | 2023-01-27 2:28PM EST | 393.00 | 16.36 | 17.54 | 17.93 | 0.00 | - | 4 | 21 | 18.14% |
| SPY230929P00394000 | 2023-01-27 4:14PM EST | 394.00 | 17.12 | 17.80 | 18.23 | 0.00 | - | 2 | 102 | 18.02% |
| SPY230929P00395000 | 2023-02-01 9:43AM EST | 395.00 | 17.62 | 18.10 | 18.55 | -0.16 | -0.90% | 25 | 234 | 17.91% |
| SPY230929P00396000 | 2023-01-27 10:01AM EST | 396.00 | 17.88 | 18.40 | 18.87 | 0.00 | - | 2 | 186 | 17.80% |
| SPY230929P00397000 | 2023-01-31 10:29AM EST | 397.00 | 19.47 | 18.73 | 19.17 | 0.00 | - | 1 | 42 | 17.67% |
| SPY230929P00398000 | 2023-02-01 10:54AM EST | 398.00 | 19.18 | 19.00 | 19.51 | -0.51 | -2.59% | 1 | 62 | 17.56% |
| SPY230929P00400000 | 2023-02-01 11:50AM EST | 400.00 | 19.51 | 19.68 | 20.14 | -0.19 | -0.96% | 50 | 770 | 17.30% |
| SPY230929P00405000 | 2023-02-01 1:03PM EST | 405.00 | 21.96 | 21.37 | 21.91 | +0.96 | +4.57% | 4 | 287 | 16.70% |
| SPY230929P00410000 | 2023-01-31 3:54PM EST | 410.00 | 22.70 | 23.24 | 23.80 | 0.00 | - | 16 | 418 | 16.06% |
| SPY230929P00415000 | 2023-02-01 10:30AM EST | 415.00 | 24.60 | 25.28 | 25.92 | +0.90 | +3.80% | 1 | 85 | 15.46% |
| SPY230929P00420000 | 2023-02-01 10:34AM EST | 420.00 | 26.75 | 27.48 | 28.19 | -0.87 | -3.15% | 4 | 98 | 14.81% |
| SPY230929P00425000 | 2023-01-31 12:49PM EST | 425.00 | 30.10 | 29.94 | 30.70 | 0.00 | - | 3 | 31 | 14.17% |
| SPY230929P00430000 | 2023-01-31 3:59PM EST | 430.00 | 31.50 | 32.59 | 33.49 | 0.00 | - | 1 | 47 | 13.56% |
| SPY230929P00435000 | 2023-01-31 10:09AM EST | 435.00 | 38.34 | 35.56 | 36.59 | 0.00 | - | 2 | 42 | 13.00% |
| SPY230929P00440000 | 2023-02-01 12:16PM EST | 440.00 | 39.60 | 38.79 | 39.92 | +1.00 | +2.59% | 1 | 210 | 12.40% |
| SPY230929P00445000 | 2023-02-01 11:21AM EST | 445.00 | 42.50 | 42.31 | 43.57 | +2.08 | +5.15% | 11 | 192 | 11.87% |
| SPY230929P00450000 | 2023-01-31 1:39PM EST | 450.00 | 47.04 | 46.16 | 47.59 | 0.00 | - | 2 | 181 | 11.49% |
| SPY230929P00455000 | 2023-01-26 12:21PM EST | 455.00 | 52.87 | 50.31 | 51.93 | 0.00 | - | 1 | 50 | 11.30% |
| SPY230929P00460000 | 2023-01-31 3:48PM EST | 460.00 | 55.12 | 55.53 | 56.07 | 0.00 | - | 3 | 5 | 10.42% |
| SPY230929P00465000 | 2023-01-23 1:37PM EST | 465.00 | 62.96 | 60.41 | 60.96 | 0.00 | - | 2 | 1 | 10.83% |
| SPY230929P00470000 | 2023-01-18 3:32PM EST | 470.00 | 77.55 | 65.50 | 66.00 | 0.00 | - | 4 | 0 | 11.57% |
| SPY230929P00480000 | 2022-11-18 12:00PM EST | 480.00 | 87.05 | 95.96 | 98.43 | 0.00 | - | 1 | 34 | 36.93% |
| SPY230929P00485000 | 2023-01-27 9:50AM EST | 485.00 | 79.70 | 80.48 | 80.98 | 0.00 | - | 1 | 1 | 13.37% |
| SPY230929P00490000 | 2023-01-25 1:25PM EST | 490.00 | 91.35 | 85.44 | 85.91 | 0.00 | - | - | 0 | 13.76% |
| SPY230929P00500000 | 2023-01-31 3:53PM EST | 500.00 | 94.57 | 95.48 | 95.98 | 0.00 | - | 1 | 3 | 15.12% |
| SPY230929P00505000 | 2022-12-23 2:23PM EST | 505.00 | 124.78 | 108.45 | 110.25 | 0.00 | - | 1 | 1 | 29.30% |
© 2023 Yahoo. All rights reserved.
