SPY - SPDR S&P 500 ETF Trust
NYSEArca - Nasdaq Real Time Price. Currency in USD
In The Money
CallsforOctober 20, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY231020C00185000 | 2023-04-24 1:01PM EDT | 185.00 | 229.07 | 227.73 | 228.86 | 0.00 | - | 2 | 5 | 0.00% |
| SPY231020C00195000 | 2023-03-02 12:12PM EDT | 195.00 | 202.00 | 216.97 | 218.38 | 0.00 | - | - | 19 | 0.00% |
| SPY231020C00200000 | 2023-05-11 4:12PM EDT | 200.00 | 214.44 | 222.29 | 223.36 | 0.00 | - | 1 | 11 | 71.29% |
| SPY231020C00205000 | 2023-03-02 11:09AM EDT | 205.00 | 192.00 | 207.30 | 208.70 | 0.00 | - | - | 5 | 0.00% |
| SPY231020C00210000 | 2023-03-02 12:12PM EDT | 210.00 | 187.50 | 202.46 | 203.86 | 0.00 | - | - | 11 | 0.00% |
| SPY231020C00215000 | 2023-04-25 12:53PM EDT | 215.00 | 197.09 | 201.38 | 202.45 | 0.00 | - | 1 | 12 | 0.00% |
| SPY231020C00220000 | 2023-03-02 2:58PM EDT | 220.00 | 179.50 | 192.81 | 194.20 | 0.00 | - | - | 48 | 0.00% |
| SPY231020C00225000 | 2023-04-14 1:56PM EDT | 225.00 | 189.92 | 188.69 | 189.70 | 0.00 | - | 2 | 3 | 0.00% |
| SPY231020C00230000 | 2023-03-02 11:03AM EDT | 230.00 | 168.00 | 183.17 | 184.56 | 0.00 | - | - | 3 | 0.00% |
| SPY231020C00235000 | 2023-05-26 3:31PM EDT | 235.00 | 187.53 | 188.02 | 189.07 | 0.00 | - | 1 | 1 | 60.79% |
| SPY231020C00240000 | 2023-05-09 9:34AM EDT | 240.00 | 174.25 | 183.20 | 184.25 | 0.00 | - | 2 | 3 | 59.63% |
| SPY231020C00250000 | 2023-04-12 2:27PM EDT | 250.00 | 165.10 | 164.45 | 165.43 | 0.00 | - | 1 | 2 | 0.00% |
| SPY231020C00260000 | 2023-05-08 3:06PM EDT | 260.00 | 157.05 | 163.80 | 164.84 | 0.00 | - | 1 | 3 | 54.46% |
| SPY231020C00280000 | 2023-03-08 4:50PM EDT | 280.00 | 125.67 | 134.72 | 135.99 | 0.00 | - | - | 20 | 0.00% |
| SPY231020C00290000 | 2023-05-02 12:46PM EDT | 290.00 | 125.21 | 134.62 | 135.62 | 0.00 | - | 10 | 0 | 47.67% |
| SPY231020C00300000 | 2023-05-22 10:09AM EDT | 300.00 | 122.80 | 125.18 | 126.17 | 0.00 | - | 1 | 10 | 45.55% |
| SPY231020C00305000 | 2023-04-12 3:28PM EDT | 305.00 | 110.27 | 111.78 | 112.68 | 0.00 | - | 2 | 4 | 0.00% |
| SPY231020C00310000 | 2023-05-04 11:58AM EDT | 310.00 | 101.65 | 115.75 | 116.72 | 0.00 | - | 2 | 1 | 43.34% |
| SPY231020C00315000 | 2023-05-19 10:05AM EDT | 315.00 | 110.39 | 111.14 | 112.07 | 0.00 | - | 1 | 1 | 42.35% |
| SPY231020C00320000 | 2023-05-26 9:30AM EDT | 320.00 | 101.83 | 106.24 | 107.16 | 0.00 | - | 1 | 5 | 40.83% |
| SPY231020C00325000 | 2023-05-12 10:00AM EDT | 325.00 | 94.81 | 101.70 | 102.61 | 0.00 | - | 1 | 2 | 39.98% |
| SPY231020C00330000 | 2023-03-29 9:38AM EDT | 330.00 | 80.62 | 94.12 | 94.68 | 0.00 | - | 1 | 3 | 32.58% |
| SPY231020C00335000 | 2023-03-03 3:39PM EDT | 335.00 | 80.62 | 84.86 | 86.03 | 0.00 | - | 2 | 0 | 20.59% |
| SPY231020C00340000 | 2023-05-17 1:44PM EDT | 340.00 | 83.55 | 87.69 | 88.56 | 0.00 | - | 1 | 126 | 36.53% |
| SPY231020C00345000 | 2023-05-15 10:13AM EDT | 345.00 | 74.55 | 82.78 | 83.66 | 0.00 | - | 2 | 13 | 34.99% |
| SPY231020C00350000 | 2023-05-25 10:10AM EDT | 350.00 | 71.90 | 78.27 | 79.13 | 0.00 | - | 1 | 229 | 34.01% |
| SPY231020C00355000 | 2023-05-23 2:17PM EDT | 355.00 | 69.77 | 73.89 | 74.70 | 0.00 | - | 20 | 203 | 33.13% |
| SPY231020C00360000 | 2023-05-23 2:17PM EDT | 360.00 | 65.38 | 69.38 | 70.17 | 0.00 | - | 20 | 308 | 32.06% |
| SPY231020C00365000 | 2023-05-26 3:57PM EDT | 365.00 | 65.11 | 64.78 | 65.58 | 0.00 | - | 1 | 526 | 30.86% |
| SPY231020C00370000 | 2023-05-25 3:54PM EDT | 370.00 | 56.18 | 60.32 | 61.09 | 0.00 | - | 5 | 562 | 29.75% |
| SPY231020C00375000 | 2023-05-24 10:13AM EDT | 375.00 | 48.97 | 56.26 | 56.98 | 0.00 | - | 2 | 25 | 29.07% |
| SPY231020C00380000 | 2023-05-26 2:45PM EDT | 380.00 | 51.98 | 51.95 | 52.64 | 0.00 | - | 1 | 2,075 | 28.02% |
| SPY231020C00385000 | 2023-05-26 10:09AM EDT | 385.00 | 45.85 | 47.71 | 48.37 | 0.00 | - | 10 | 1,788 | 26.99% |
| SPY231020C00390000 | 2023-05-26 12:27PM EDT | 390.00 | 43.20 | 43.33 | 43.98 | 0.00 | - | 2 | 8,373 | 25.76% |
| SPY231020C00395000 | 2023-05-25 11:40AM EDT | 395.00 | 34.26 | 39.23 | 39.84 | 0.00 | - | 2 | 2,627 | 24.73% |
| SPY231020C00400000 | 2023-05-30 10:05AM EDT | 400.00 | 35.54 | 35.35 | 35.93 | +0.68 | +1.95% | 6 | 1,127 | 23.85% |
| SPY231020C00405000 | 2023-05-30 9:30AM EDT | 405.00 | 31.31 | 31.47 | 31.98 | -0.39 | -1.23% | 14 | 526 | 22.82% |
| SPY231020C00410000 | 2023-05-30 10:07AM EDT | 410.00 | 27.52 | 27.68 | 28.25 | -0.38 | -1.36% | 509 | 2,658 | 21.89% |
| SPY231020C00415000 | 2023-05-30 10:11AM EDT | 415.00 | 24.25 | 23.95 | 24.36 | -0.12 | -0.49% | 21 | 4,220 | 20.69% |
| SPY231020C00420000 | 2023-05-30 10:50AM EDT | 420.00 | 20.66 | 20.47 | 20.98 | +0.16 | +0.78% | 23 | 8,037 | 19.82% |
| SPY231020C00425000 | 2023-05-30 10:54AM EDT | 425.00 | 17.50 | 17.18 | 17.52 | +0.04 | +0.23% | 31 | 9,766 | 18.71% |
| SPY231020C00430000 | 2023-05-30 11:01AM EDT | 430.00 | 14.39 | 14.23 | 14.40 | -0.07 | -0.48% | 611 | 7,445 | 17.73% |
| SPY231020C00435000 | 2023-05-30 9:33AM EDT | 435.00 | 11.75 | 11.49 | 11.56 | +0.15 | +1.29% | 12 | 2,719 | 16.79% |
| SPY231020C00440000 | 2023-05-30 11:00AM EDT | 440.00 | 9.04 | 9.11 | 9.17 | -0.41 | -4.34% | 49 | 7,855 | 16.04% |
| SPY231020C00445000 | 2023-05-30 10:34AM EDT | 445.00 | 6.88 | 6.93 | 7.00 | -0.26 | -3.64% | 710 | 15,133 | 15.24% |
| SPY231020C00450000 | 2023-05-30 10:27AM EDT | 450.00 | 5.17 | 5.24 | 5.29 | -0.19 | -3.54% | 8 | 22,678 | 14.63% |
| SPY231020C00455000 | 2023-05-30 10:48AM EDT | 455.00 | 3.78 | 3.86 | 3.92 | -0.31 | -7.58% | 6 | 13,656 | 14.12% |
| SPY231020C00460000 | 2023-05-30 10:22AM EDT | 460.00 | 2.92 | 2.78 | 2.81 | 0.00 | - | 72 | 5,677 | 13.62% |
| SPY231020C00465000 | 2023-05-30 9:38AM EDT | 465.00 | 2.19 | 2.03 | 2.08 | -0.01 | -0.45% | 1 | 5,487 | 13.40% |
| SPY231020C00470000 | 2023-05-26 3:35PM EDT | 470.00 | 1.57 | 1.43 | 1.47 | 0.00 | - | 142 | 2,366 | 13.11% |
| SPY231020C00475000 | 2023-05-30 10:10AM EDT | 475.00 | 1.08 | 1.05 | 1.08 | -0.04 | -3.57% | 33 | 1,105 | 13.03% |
| SPY231020C00480000 | 2023-05-30 9:44AM EDT | 480.00 | 0.84 | 0.76 | 0.78 | 0.00 | - | 12 | 2,031 | 12.94% |
| SPY231020C00485000 | 2023-05-26 3:32PM EDT | 485.00 | 0.61 | 0.57 | 0.58 | -0.02 | -3.17% | 1 | 1,756 | 12.96% |
| SPY231020C00490000 | 2023-05-30 9:36AM EDT | 490.00 | 0.48 | 0.38 | 0.45 | 0.00 | - | 1 | 956 | 13.10% |
| SPY231020C00495000 | 2023-05-26 11:01AM EDT | 495.00 | 0.32 | 0.33 | 0.35 | 0.00 | - | 10 | 1,050 | 13.23% |
| SPY231020C00500000 | 2023-05-30 10:09AM EDT | 500.00 | 0.26 | 0.26 | 0.28 | -0.03 | -10.34% | 302 | 5,043 | 13.43% |
| SPY231020C00505000 | 2023-05-30 10:37AM EDT | 505.00 | 0.21 | 0.20 | 0.21 | -0.02 | -8.70% | 101 | 7,990 | 13.50% |
| SPY231020C00510000 | 2023-05-30 10:23AM EDT | 510.00 | 0.16 | 0.16 | 0.17 | +0.03 | +23.08% | 261 | 6,208 | 13.72% |
| SPY231020C00515000 | 2023-05-26 9:40AM EDT | 515.00 | 0.10 | 0.12 | 0.14 | 0.00 | - | 100 | 1,618 | 13.94% |
| SPY231020C00520000 | 2023-05-26 3:30PM EDT | 520.00 | 0.12 | 0.05 | 0.15 | 0.00 | - | 20 | 7,595 | 14.65% |
| SPY231020C00525000 | 2023-05-26 3:52PM EDT | 525.00 | 0.10 | 0.03 | 0.13 | 0.00 | - | 30 | 411 | 14.94% |
| SPY231020C00530000 | 2023-05-22 2:45PM EDT | 530.00 | 0.08 | 0.06 | 0.08 | 0.00 | - | 14 | 512 | 14.62% |
| SPY231020C00535000 | 2023-05-23 2:24PM EDT | 535.00 | 0.05 | 0.05 | 0.11 | 0.00 | - | 18 | 203 | 15.70% |
| SPY231020C00540000 | 2023-05-15 10:23AM EDT | 540.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 20 | 62 | 16.07% |
| SPY231020C00545000 | 2023-05-18 1:47PM EDT | 545.00 | 0.04 | 0.02 | 0.09 | 0.00 | - | 18 | 1,380 | 16.36% |
| SPY231020C00550000 | 2023-05-26 2:37PM EDT | 550.00 | 0.03 | 0.03 | 0.04 | 0.00 | - | 4 | 883 | 15.53% |
| SPY231020C00555000 | 2023-05-24 12:56PM EDT | 555.00 | 0.03 | 0.02 | 0.08 | 0.00 | - | 325 | 705 | 17.14% |
| SPY231020C00560000 | 2023-05-15 2:53PM EDT | 560.00 | 0.03 | 0.02 | 0.03 | 0.00 | - | 1 | 494 | 16.02% |
| SPY231020C00565000 | 2023-05-10 2:54PM EDT | 565.00 | 0.02 | 0.01 | 0.03 | 0.00 | - | 241 | 190 | 16.41% |
| SPY231020C00570000 | 2023-05-26 9:56AM EDT | 570.00 | 0.02 | 0.01 | 0.06 | 0.00 | - | 5 | 565 | 18.02% |
| SPY231020C00575000 | 2023-04-14 1:44PM EDT | 575.00 | 0.04 | 0.00 | 0.04 | 0.00 | - | - | 249 | 17.77% |
| SPY231020C00580000 | 2023-05-22 1:52PM EDT | 580.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 100 | 87 | 17.09% |
| SPY231020C00585000 | 2023-05-30 9:36AM EDT | 585.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 100 | 104 | 17.48% |
| SPY231020C00590000 | 2023-05-19 10:53AM EDT | 590.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 1 | 259 | 17.87% |
| SPY231020C00595000 | 2023-05-22 9:30AM EDT | 595.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 2 | 17 | 19.87% |
| SPY231020C00600000 | 2023-05-22 1:54PM EDT | 600.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 10 | 321 | 18.75% |
PutsforOctober 20, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY231020P00150000 | 2023-05-30 9:55AM EDT | 150.00 | 0.15 | 0.14 | 0.15 | -0.03 | -16.67% | 16 | 5,176 | 63.18% |
| SPY231020P00155000 | 2023-05-23 3:22PM EDT | 155.00 | 0.23 | 0.11 | 0.17 | 0.00 | - | 40 | 4,595 | 61.04% |
| SPY231020P00160000 | 2023-05-26 1:24PM EDT | 160.00 | 0.22 | 0.18 | 0.19 | 0.00 | - | 2 | 5,872 | 61.04% |
| SPY231020P00165000 | 2023-05-12 2:09PM EDT | 165.00 | 0.29 | 0.19 | 0.20 | 0.00 | - | 2 | 495 | 59.57% |
| SPY231020P00170000 | 2023-05-24 11:24AM EDT | 170.00 | 0.31 | 0.21 | 0.27 | 0.00 | - | 50 | 207 | 59.18% |
| SPY231020P00175000 | 2023-05-23 9:30AM EDT | 175.00 | 0.30 | 0.18 | 0.30 | 0.00 | - | 1 | 24 | 57.42% |
| SPY231020P00180000 | 2023-05-25 10:08AM EDT | 180.00 | 0.34 | 0.25 | 0.27 | 0.00 | - | 2 | 160 | 56.20% |
| SPY231020P00185000 | 2023-05-30 10:25AM EDT | 185.00 | 0.29 | 0.28 | 0.29 | -0.11 | -27.50% | 10 | 302 | 55.13% |
| SPY231020P00190000 | 2023-05-23 9:30AM EDT | 190.00 | 0.38 | 0.30 | 0.37 | 0.00 | - | 1 | 242 | 54.59% |
| SPY231020P00195000 | 2023-05-24 10:54AM EDT | 195.00 | 0.47 | 0.33 | 0.34 | 0.00 | - | 1 | 998 | 52.93% |
| SPY231020P00200000 | 2023-05-30 10:36AM EDT | 200.00 | 0.37 | 0.35 | 0.36 | -0.05 | -11.90% | 1 | 1,191 | 51.71% |
| SPY231020P00205000 | 2023-05-19 12:38PM EDT | 205.00 | 0.48 | 0.34 | 0.40 | 0.00 | - | 4 | 183 | 50.39% |
| SPY231020P00210000 | 2023-05-26 3:40PM EDT | 210.00 | 0.49 | 0.41 | 0.43 | 0.00 | - | 4 | 837 | 49.85% |
| SPY231020P00215000 | 2023-05-30 9:43AM EDT | 215.00 | 0.45 | 0.45 | 0.48 | -0.09 | -16.67% | 725 | 765 | 49.05% |
| SPY231020P00220000 | 2023-05-25 1:22PM EDT | 220.00 | 0.64 | 0.49 | 0.50 | 0.00 | - | 1 | 86 | 47.78% |
| SPY231020P00225000 | 2023-05-19 3:41PM EDT | 225.00 | 0.66 | 0.48 | 0.60 | 0.00 | - | 4 | 483 | 47.53% |
| SPY231020P00230000 | 2023-05-26 11:38AM EDT | 230.00 | 0.63 | 0.56 | 0.58 | 0.00 | - | 18 | 196 | 45.78% |
| SPY231020P00235000 | 2023-05-25 2:35PM EDT | 235.00 | 0.79 | 0.61 | 0.62 | 0.00 | - | 1 | 317 | 44.75% |
| SPY231020P00240000 | 2023-05-25 9:42AM EDT | 240.00 | 0.66 | 0.66 | 0.66 | -0.19 | -22.35% | 1 | 2,914 | 43.73% |
| SPY231020P00245000 | 2023-05-26 10:49AM EDT | 245.00 | 0.70 | 0.71 | 0.72 | -0.07 | -9.09% | 3 | 484 | 42.87% |
| SPY231020P00250000 | 2023-05-30 10:19AM EDT | 250.00 | 0.75 | 0.76 | 0.76 | -0.12 | -13.79% | 2 | 2,011 | 41.80% |
| SPY231020P00255000 | 2023-05-26 11:10AM EDT | 255.00 | 0.90 | 0.81 | 0.82 | 0.00 | - | 22 | 827 | 40.89% |
| SPY231020P00260000 | 2023-05-26 10:15AM EDT | 260.00 | 1.00 | 0.88 | 0.89 | 0.00 | - | 5 | 318 | 40.03% |
| SPY231020P00265000 | 2023-05-26 12:04PM EDT | 265.00 | 1.04 | 0.94 | 0.95 | 0.00 | - | 200 | 1,265 | 39.06% |
| SPY231020P00270000 | 2023-05-30 9:51AM EDT | 270.00 | 1.01 | 1.01 | 1.02 | -0.14 | -12.17% | 1 | 373 | 38.16% |
| SPY231020P00275000 | 2023-05-26 3:49PM EDT | 275.00 | 1.10 | 1.08 | 1.09 | -0.12 | -9.84% | 2 | 1,146 | 37.22% |
| SPY231020P00280000 | 2023-05-26 10:42AM EDT | 280.00 | 1.26 | 1.16 | 1.18 | 0.00 | - | 12 | 1,349 | 36.39% |
| SPY231020P00285000 | 2023-05-30 9:35AM EDT | 285.00 | 1.25 | 1.25 | 1.26 | -0.48 | -27.75% | 1 | 1,055 | 35.46% |
| SPY231020P00290000 | 2023-05-30 9:56AM EDT | 290.00 | 1.36 | 1.35 | 1.36 | -0.12 | -8.11% | 2 | 1,641 | 34.61% |
| SPY231020P00295000 | 2023-05-30 9:53AM EDT | 295.00 | 1.44 | 1.44 | 1.46 | -0.39 | -21.31% | 2 | 388 | 33.73% |
| SPY231020P00300000 | 2023-05-30 10:17AM EDT | 300.00 | 1.52 | 1.55 | 1.58 | -0.23 | -13.14% | 502 | 7,393 | 32.91% |
| SPY231020P00305000 | 2023-05-30 9:57AM EDT | 305.00 | 1.65 | 1.68 | 1.70 | -0.21 | -11.29% | 6 | 8,980 | 32.06% |
| SPY231020P00310000 | 2023-05-30 10:22AM EDT | 310.00 | 1.76 | 1.81 | 1.84 | -0.25 | -12.44% | 10 | 1,992 | 31.24% |
| SPY231020P00315000 | 2023-05-26 10:59AM EDT | 315.00 | 1.97 | 1.98 | 1.99 | -0.15 | -7.08% | 1 | 1,064 | 30.42% |
| SPY231020P00320000 | 2023-05-30 10:17AM EDT | 320.00 | 2.10 | 2.15 | 2.16 | -0.26 | -11.02% | 6 | 4,201 | 29.63% |
| SPY231020P00325000 | 2023-05-30 10:36AM EDT | 325.00 | 2.34 | 2.34 | 2.35 | -0.21 | -8.24% | 15 | 4,452 | 28.85% |
| SPY231020P00330000 | 2023-05-30 10:49AM EDT | 330.00 | 2.54 | 2.54 | 2.55 | -0.26 | -9.29% | 10 | 2,513 | 28.05% |
| SPY231020P00335000 | 2023-05-26 4:13PM EDT | 335.00 | 2.99 | 2.76 | 2.78 | 0.00 | - | 86 | 2,267 | 27.28% |
| SPY231020P00340000 | 2023-05-30 9:50AM EDT | 340.00 | 2.93 | 3.01 | 3.04 | -0.30 | -9.29% | 14 | 4,824 | 26.54% |
| SPY231020P00345000 | 2023-05-30 10:09AM EDT | 345.00 | 3.31 | 3.29 | 3.32 | -0.25 | -7.02% | 4 | 2,030 | 25.78% |
| SPY231020P00350000 | 2023-05-30 10:56AM EDT | 350.00 | 3.60 | 3.58 | 3.60 | -0.34 | -8.63% | 234 | 19,672 | 24.96% |
| SPY231020P00355000 | 2023-05-30 9:30AM EDT | 355.00 | 3.88 | 3.95 | 3.99 | -0.41 | -9.56% | 5 | 4,671 | 24.29% |
| SPY231020P00360000 | 2023-05-30 10:39AM EDT | 360.00 | 4.33 | 4.33 | 4.36 | -0.33 | -7.08% | 37 | 5,770 | 23.52% |
| SPY231020P00365000 | 2023-05-30 10:50AM EDT | 365.00 | 4.77 | 4.78 | 4.81 | -0.38 | -7.38% | 30 | 13,320 | 22.81% |
| SPY231020P00370000 | 2023-05-30 10:10AM EDT | 370.00 | 5.19 | 5.27 | 5.29 | -0.42 | -7.49% | 31 | 13,195 | 22.06% |
| SPY231020P00375000 | 2023-05-30 10:10AM EDT | 375.00 | 5.84 | 5.78 | 5.81 | -0.39 | -6.26% | 102 | 29,157 | 21.29% |
| SPY231020P00380000 | 2023-05-30 11:00AM EDT | 380.00 | 6.46 | 6.43 | 6.46 | -0.36 | -5.28% | 576 | 23,172 | 20.62% |
| SPY231020P00385000 | 2023-05-30 10:25AM EDT | 385.00 | 7.02 | 7.10 | 7.14 | -0.58 | -7.63% | 170 | 12,903 | 19.87% |
| SPY231020P00390000 | 2023-05-30 10:40AM EDT | 390.00 | 7.80 | 7.84 | 7.87 | -0.45 | -5.45% | 177 | 14,398 | 19.08% |
| SPY231020P00395000 | 2023-05-30 10:24AM EDT | 395.00 | 8.67 | 8.67 | 8.71 | -0.57 | -6.17% | 192 | 19,172 | 18.31% |
| SPY231020P00400000 | 2023-05-30 10:54AM EDT | 400.00 | 9.55 | 9.59 | 9.63 | -0.48 | -4.79% | 382 | 8,491 | 17.50% |
| SPY231020P00405000 | 2023-05-30 10:08AM EDT | 405.00 | 10.66 | 10.58 | 10.62 | -0.58 | -5.16% | 18 | 7,986 | 16.63% |
| SPY231020P00410000 | 2023-05-30 10:58AM EDT | 410.00 | 11.81 | 11.72 | 11.77 | -0.64 | -5.14% | 1,263 | 21,260 | 15.76% |
| SPY231020P00415000 | 2023-05-30 10:53AM EDT | 415.00 | 13.04 | 13.14 | 13.18 | -0.66 | -4.82% | 66 | 13,754 | 14.98% |
| SPY231020P00420000 | 2023-05-30 10:48AM EDT | 420.00 | 14.77 | 14.64 | 14.69 | -0.45 | -2.96% | 950 | 9,592 | 14.08% |
| SPY231020P00425000 | 2023-05-30 10:59AM EDT | 425.00 | 16.44 | 16.24 | 16.47 | -0.76 | -4.42% | 551 | 2,256 | 13.20% |
| SPY231020P00430000 | 2023-05-30 9:56AM EDT | 430.00 | 18.20 | 18.20 | 18.55 | -0.94 | -4.91% | 28 | 2,859 | 12.31% |
| SPY231020P00435000 | 2023-05-26 3:32PM EDT | 435.00 | 21.58 | 20.52 | 21.06 | 0.00 | - | 50 | 10,101 | 11.49% |
| SPY231020P00440000 | 2023-05-26 3:12PM EDT | 440.00 | 23.57 | 23.34 | 23.96 | -0.79 | -3.24% | 1 | 1,982 | 10.67% |
| SPY231020P00445000 | 2023-05-26 11:34AM EDT | 445.00 | 28.80 | 26.65 | 27.37 | 0.00 | - | 10 | 1,940 | 9.93% |
| SPY231020P00450000 | 2023-05-26 2:18PM EDT | 450.00 | 32.10 | 30.57 | 31.39 | 0.00 | - | 3 | 953 | 9.54% |
| SPY231020P00455000 | 2023-05-26 4:12PM EDT | 455.00 | 35.60 | 34.61 | 35.49 | 0.00 | - | 1 | 20 | 8.62% |
| SPY231020P00460000 | 2023-05-26 3:02PM EDT | 460.00 | 40.10 | 39.32 | 40.29 | 0.00 | - | 2 | 7 | 8.89% |
| SPY231020P00465000 | 2023-05-08 2:30PM EDT | 465.00 | 52.50 | 43.88 | 44.86 | 0.00 | - | 3 | 3 | 7.50% |
| SPY231020P00470000 | 2023-05-23 4:06PM EDT | 470.00 | 49.62 | 49.11 | 50.14 | -6.37 | -11.38% | 1 | 0 | 9.91% |
| SPY231020P00475000 | 2023-05-18 4:12PM EDT | 475.00 | 55.87 | 53.76 | 54.76 | 0.00 | - | 2 | 2 | 7.13% |
| SPY231020P00480000 | 2023-05-01 3:19PM EDT | 480.00 | 64.29 | 58.70 | 59.70 | 0.00 | - | 6 | 0 | 0.00% |
| SPY231020P00485000 | 2023-05-05 3:32PM EDT | 485.00 | 71.86 | 63.97 | 65.01 | 0.00 | - | 2 | 20 | 11.37% |
| SPY231020P00490000 | 2023-05-17 1:57PM EDT | 490.00 | 74.40 | 68.90 | 69.94 | 0.00 | - | 8 | 0 | 11.52% |
| SPY231020P00500000 | 2023-05-24 11:01AM EDT | 500.00 | 89.75 | 78.85 | 79.90 | 0.00 | - | 1 | 10 | 12.40% |
| SPY231020P00520000 | 2023-04-05 10:12AM EDT | 520.00 | 112.54 | 106.99 | 108.05 | 0.00 | - | 2 | 0 | 33.97% |
| SPY231020P00530000 | 2023-05-26 11:19AM EDT | 530.00 | 111.41 | 108.83 | 109.88 | 0.00 | - | 2 | 1 | 15.63% |
| SPY231020P00535000 | 2023-05-26 10:58AM EDT | 535.00 | 115.61 | 113.61 | 114.62 | 0.00 | - | 2 | 1 | 0.00% |
| SPY231020P00550000 | 2023-04-20 3:09PM EDT | 550.00 | 138.14 | 131.20 | 132.28 | 0.00 | - | 1 | 1 | 28.61% |
| SPY231020P00555000 | 2023-04-20 3:09PM EDT | 555.00 | 143.17 | 136.20 | 137.28 | 0.00 | - | - | 0 | 29.33% |
| SPY231020P00560000 | 2023-05-26 11:19AM EDT | 560.00 | 141.21 | 138.59 | 139.65 | 0.00 | - | 2 | 0 | 0.00% |
| SPY231020P00565000 | 2023-05-26 11:19AM EDT | 565.00 | 146.16 | 143.45 | 144.48 | 0.00 | - | 2 | 0 | 0.00% |
| SPY231020P00600000 | 2023-03-31 9:54AM EDT | 600.00 | 194.00 | 183.52 | 184.14 | 0.00 | - | 3 | 0 | 39.95% |
© 2023 Yahoo. All rights reserved.