SPDR S&P 500 ETF Trust (SPY)
NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforDecember 29, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY231229C00270000 | 2023-03-15 10:07AM EDT | 270.00 | 125.21 | 133.99 | 136.27 | 0.00 | - | 2 | 23 | 44.04% |
| SPY231229C00275000 | 2023-03-14 10:19AM EDT | 275.00 | 124.30 | 129.43 | 131.69 | 0.00 | - | 1 | 3 | 43.10% |
| SPY231229C00280000 | 2023-02-13 11:23AM EDT | 280.00 | 141.21 | 114.65 | 117.66 | 0.00 | - | 4 | 8 | 25.41% |
| SPY231229C00285000 | 2023-03-01 2:11PM EDT | 285.00 | 121.34 | 120.37 | 122.59 | 0.00 | - | - | 4 | 41.26% |
| SPY231229C00290000 | 2023-02-28 1:33PM EDT | 290.00 | 119.91 | 115.89 | 118.09 | 0.00 | - | - | 18 | 40.38% |
| SPY231229C00295000 | 2023-03-06 4:39PM EDT | 295.00 | 120.63 | 111.44 | 113.61 | 0.00 | - | 6 | 7 | 39.50% |
| SPY231229C00300000 | 2023-03-23 9:30AM EDT | 300.00 | 107.66 | 107.02 | 109.17 | 0.00 | - | 5 | 101 | 38.65% |
| SPY231229C00305000 | 2023-03-13 9:44AM EDT | 305.00 | 90.20 | 102.64 | 104.76 | 0.00 | - | 30 | 31 | 37.81% |
| SPY231229C00310000 | 2023-03-17 11:14AM EDT | 310.00 | 94.86 | 98.29 | 100.39 | 0.00 | - | 4 | 15 | 37.00% |
| SPY231229C00315000 | 2023-02-16 2:44PM EDT | 315.00 | 111.00 | 89.84 | 92.27 | 0.00 | - | 80 | 42 | 32.02% |
| SPY231229C00320000 | 2023-03-15 2:31PM EDT | 320.00 | 83.33 | 89.74 | 91.78 | 0.00 | - | 21 | 79 | 35.42% |
| SPY231229C00325000 | 2023-03-07 11:14AM EDT | 325.00 | 92.50 | 85.54 | 87.54 | 0.00 | - | 1 | 49 | 34.65% |
| SPY231229C00326000 | 2023-02-16 4:55PM EDT | 326.00 | 98.65 | 80.78 | 83.12 | 0.00 | - | - | 3 | 30.87% |
| SPY231229C00327000 | 2023-02-16 2:44PM EDT | 327.00 | 100.64 | 79.97 | 82.31 | 0.00 | - | - | 108 | 30.77% |
| SPY231229C00328000 | 2023-02-16 1:46PM EDT | 328.00 | 100.07 | 79.16 | 81.50 | 0.00 | - | - | 10 | 30.67% |
| SPY231229C00330000 | 2023-03-24 9:52AM EDT | 330.00 | 78.06 | 81.39 | 83.36 | -2.37 | -2.95% | 1 | 2 | 33.91% |
| SPY231229C00331000 | 2023-02-16 11:00AM EDT | 331.00 | 94.17 | 76.74 | 79.05 | 0.00 | - | - | 2 | 30.35% |
| SPY231229C00332000 | 2023-03-20 11:34AM EDT | 332.00 | 79.93 | 79.75 | 81.71 | 0.00 | - | 2 | 14 | 33.62% |
| SPY231229C00333000 | 2023-02-16 11:00AM EDT | 333.00 | 92.36 | 75.15 | 77.44 | 0.00 | - | 18 | 11 | 30.15% |
| SPY231229C00334000 | 2023-02-17 1:00PM EDT | 334.00 | 88.50 | 74.35 | 76.64 | 0.00 | - | 2 | 1 | 30.05% |
| SPY231229C00335000 | 2023-03-23 2:25PM EDT | 335.00 | 76.64 | 77.30 | 79.24 | 0.00 | - | 1 | 13 | 33.19% |
| SPY231229C00336000 | 2023-03-24 9:52AM EDT | 336.00 | 73.36 | 76.49 | 78.42 | -3.70 | -4.80% | 1 | 22 | 33.04% |
| SPY231229C00337000 | 2023-03-23 9:34AM EDT | 337.00 | 76.31 | 75.68 | 77.60 | +76.31 | - | - | 3 | 32.90% |
| SPY231229C00338000 | 2023-03-22 9:33AM EDT | 338.00 | 78.34 | 74.87 | 76.79 | 0.00 | - | 1 | 46 | 32.76% |
| SPY231229C00339000 | 2023-03-21 9:38AM EDT | 339.00 | 77.09 | 74.06 | 75.98 | 0.00 | - | 1 | 21 | 32.62% |
| SPY231229C00340000 | 2023-03-20 10:30AM EDT | 340.00 | 72.50 | 73.26 | 75.17 | 0.00 | - | 1 | 22 | 32.47% |
| SPY231229C00341000 | 2023-02-17 12:57PM EDT | 341.00 | 82.40 | 68.87 | 71.11 | 0.00 | - | 20 | 20 | 29.35% |
| SPY231229C00342000 | 2023-02-17 12:58PM EDT | 342.00 | 81.61 | 68.09 | 70.33 | 0.00 | - | 118 | 59 | 29.25% |
| SPY231229C00343000 | 2023-02-17 12:57PM EDT | 343.00 | 80.76 | 67.32 | 69.54 | 0.00 | - | 4 | 3 | 29.14% |
| SPY231229C00344000 | 2023-02-17 11:07AM EDT | 344.00 | 80.94 | 66.55 | 68.77 | 0.00 | - | 2 | 1 | 29.04% |
| SPY231229C00345000 | 2023-03-17 2:29PM EDT | 345.00 | 65.76 | 69.29 | 71.16 | 0.00 | - | 7 | 55 | 31.77% |
| SPY231229C00346000 | 2023-03-17 2:26PM EDT | 346.00 | 64.91 | 68.59 | 70.37 | 0.00 | - | 38 | 20 | 31.64% |
| SPY231229C00347000 | 2023-03-02 12:08PM EDT | 347.00 | 67.50 | 67.81 | 69.57 | 0.00 | - | 1 | 137 | 31.49% |
| SPY231229C00348000 | 2023-02-17 12:58PM EDT | 348.00 | 76.96 | 63.50 | 65.70 | 0.00 | - | 206 | 103 | 28.65% |
| SPY231229C00349000 | 2023-02-17 12:58PM EDT | 349.00 | 75.99 | 62.74 | 64.93 | 0.00 | - | 96 | 48 | 28.54% |
| SPY231229C00350000 | 2023-03-21 9:32AM EDT | 350.00 | 68.71 | 65.47 | 67.22 | 0.00 | - | 2 | 223 | 31.09% |
| SPY231229C00351000 | 2023-03-16 9:30AM EDT | 351.00 | 57.79 | 64.69 | 66.44 | 0.00 | - | 1 | 6 | 30.96% |
| SPY231229C00352000 | 2023-02-02 4:02PM EDT | 352.00 | 81.49 | 70.95 | 72.87 | 0.00 | - | - | 1 | 36.88% |
| SPY231229C00353000 | 2023-02-17 11:06AM EDT | 353.00 | 73.51 | 59.75 | 61.92 | 0.00 | - | 2 | 1 | 28.15% |
| SPY231229C00354000 | 2023-03-06 12:13PM EDT | 354.00 | 72.43 | 62.38 | 64.11 | 0.00 | - | 2 | 1 | 30.55% |
| SPY231229C00355000 | 2023-03-23 2:28PM EDT | 355.00 | 60.63 | 61.62 | 63.34 | 0.00 | - | 2 | 3 | 30.41% |
| SPY231229C00356000 | 2023-03-13 10:49AM EDT | 356.00 | 54.57 | 60.77 | 62.57 | 0.00 | - | - | 1 | 30.28% |
| SPY231229C00357000 | 2023-03-14 12:54PM EDT | 357.00 | 56.70 | 60.09 | 61.81 | 0.00 | - | - | 22 | 30.15% |
| SPY231229C00358000 | 2023-03-17 10:06AM EDT | 358.00 | 59.21 | 59.34 | 61.04 | 0.00 | - | 2 | 3 | 30.01% |
| SPY231229C00359000 | 2023-03-22 3:46PM EDT | 359.00 | 59.74 | 58.58 | 60.29 | 0.00 | - | 2 | 2 | 29.88% |
| SPY231229C00360000 | 2023-03-23 2:57PM EDT | 360.00 | 55.57 | 57.83 | 59.53 | 0.00 | - | 2 | 29 | 29.74% |
| SPY231229C00361000 | 2023-03-22 12:07PM EDT | 361.00 | 60.14 | 57.00 | 58.78 | 0.00 | - | 2 | 14 | 29.61% |
| SPY231229C00362000 | 2023-03-22 3:45PM EDT | 362.00 | 57.27 | 56.26 | 58.03 | 0.00 | - | 2 | 2 | 29.48% |
| SPY231229C00363000 | 2023-03-16 11:51AM EDT | 363.00 | 54.35 | 55.60 | 57.28 | 0.00 | - | 40 | 22 | 29.35% |
| SPY231229C00364000 | 2023-03-16 11:42AM EDT | 364.00 | 53.64 | 54.78 | 56.53 | 0.00 | - | 117 | 59 | 29.21% |
| SPY231229C00365000 | 2023-03-23 2:19PM EDT | 365.00 | 53.54 | 54.12 | 55.79 | 0.00 | - | 1 | 14 | 29.08% |
| SPY231229C00366000 | 2023-02-16 3:24PM EDT | 366.00 | 68.76 | 50.31 | 52.42 | 0.00 | - | - | 40 | 26.85% |
| SPY231229C00367000 | 2023-02-16 3:17PM EDT | 367.00 | 68.00 | 49.61 | 51.71 | 0.00 | - | - | 80 | 26.75% |
| SPY231229C00368000 | 2023-02-16 4:41PM EDT | 368.00 | 64.38 | 48.91 | 51.00 | 0.00 | - | - | 40 | 26.64% |
| SPY231229C00369000 | 2023-02-23 10:59AM EDT | 369.00 | 57.99 | 51.13 | 52.85 | 0.00 | - | 2 | 16 | 28.55% |
| SPY231229C00370000 | 2023-03-23 2:56PM EDT | 370.00 | 47.16 | 50.41 | 52.13 | 0.00 | - | 1 | 58 | 28.43% |
| SPY231229C00371000 | 2023-03-15 9:53AM EDT | 371.00 | 43.10 | 49.69 | 51.40 | 0.00 | - | 10 | 10 | 28.29% |
| SPY231229C00372000 | 2023-03-13 10:02AM EDT | 372.00 | 42.51 | 48.97 | 50.68 | 0.00 | - | - | 1 | 28.16% |
| SPY231229C00374000 | 2023-03-13 9:39AM EDT | 374.00 | 38.85 | 47.62 | 49.25 | 0.00 | - | 1 | 2 | 27.90% |
| SPY231229C00375000 | 2023-03-16 12:32PM EDT | 375.00 | 45.83 | 46.92 | 48.54 | 0.00 | - | 4 | 77 | 27.77% |
| SPY231229C00376000 | 2023-03-13 10:09AM EDT | 376.00 | 40.52 | 46.21 | 47.83 | 0.00 | - | 78 | 61 | 27.64% |
| SPY231229C00377000 | 2023-03-20 1:22PM EDT | 377.00 | 45.52 | 45.51 | 47.12 | 0.00 | - | 2 | 138 | 27.51% |
| SPY231229C00378000 | 2023-03-20 2:14PM EDT | 378.00 | 44.17 | 44.81 | 46.42 | 0.00 | - | 4 | 40 | 27.38% |
| SPY231229C00379000 | 2023-03-13 10:09AM EDT | 379.00 | 38.66 | 44.12 | 45.72 | 0.00 | - | 4 | 177 | 27.25% |
| SPY231229C00380000 | 2023-03-16 1:15PM EDT | 380.00 | 43.80 | 43.43 | 45.03 | 0.00 | - | 10 | 51 | 27.12% |
| SPY231229C00381000 | 2023-03-16 3:08PM EDT | 381.00 | 42.84 | 42.74 | 44.33 | 0.00 | - | 4 | 3 | 26.99% |
| SPY231229C00382000 | 2023-03-14 11:16AM EDT | 382.00 | 39.93 | 42.06 | 43.65 | 0.00 | - | 1 | 2 | 26.86% |
| SPY231229C00383000 | 2023-03-23 10:58AM EDT | 383.00 | 43.27 | 41.37 | 42.96 | 0.00 | - | 2 | 2 | 26.73% |
| SPY231229C00384000 | 2023-03-16 2:07PM EDT | 384.00 | 40.44 | 40.70 | 42.28 | 0.00 | - | 2 | 0 | 26.60% |
| SPY231229C00385000 | 2023-03-21 10:09AM EDT | 385.00 | 42.22 | 40.02 | 41.60 | 0.00 | - | 1 | 8 | 26.47% |
| SPY231229C00386000 | 2023-03-21 1:42PM EDT | 386.00 | 41.03 | 39.35 | 40.92 | 0.00 | - | 2 | 3 | 26.33% |
| SPY231229C00387000 | 2023-03-23 2:43PM EDT | 387.00 | 37.50 | 38.68 | 40.25 | 0.00 | - | 1 | 8 | 26.20% |
| SPY231229C00388000 | 2023-03-16 3:53PM EDT | 388.00 | 38.05 | 38.02 | 39.58 | 0.00 | - | 1 | 2 | 26.07% |
| SPY231229C00389000 | 2023-03-22 9:48AM EDT | 389.00 | 39.76 | 37.30 | 38.92 | 0.00 | - | 1 | 4 | 25.94% |
| SPY231229C00390000 | 2023-03-24 11:47AM EDT | 390.00 | 36.00 | 36.70 | 38.26 | -2.50 | -6.49% | 11 | 57 | 25.81% |
| SPY231229C00391000 | 2023-03-21 3:04PM EDT | 391.00 | 38.45 | 36.05 | 37.60 | 0.00 | - | 1 | 5 | 25.68% |
| SPY231229C00392000 | 2023-03-22 2:48PM EDT | 392.00 | 40.00 | 35.40 | 36.95 | 0.00 | - | 1 | 9 | 25.55% |
| SPY231229C00393000 | 2023-03-17 3:12PM EDT | 393.00 | 32.80 | 34.70 | 36.30 | 0.00 | - | 880 | 901 | 25.42% |
| SPY231229C00394000 | 2023-03-24 12:06PM EDT | 394.00 | 32.66 | 34.34 | 35.32 | -4.22 | -11.44% | 10 | 147 | 25.04% |
| SPY231229C00395000 | 2023-03-22 2:36PM EDT | 395.00 | 34.98 | 33.71 | 34.68 | 0.00 | - | 29 | 182 | 24.91% |
| SPY231229C00396000 | 2023-03-23 9:51AM EDT | 396.00 | 33.04 | 33.08 | 34.05 | 0.00 | - | 2 | 53 | 24.79% |
| SPY231229C00397000 | 2023-03-24 4:06PM EDT | 397.00 | 32.82 | 32.46 | 33.41 | +0.04 | +0.12% | 1 | 128 | 24.65% |
| SPY231229C00398000 | 2023-03-22 2:53PM EDT | 398.00 | 34.54 | 31.83 | 32.78 | 0.00 | - | 2 | 22 | 24.52% |
| SPY231229C00400000 | 2023-03-24 4:06PM EDT | 400.00 | 30.96 | 30.60 | 31.54 | -1.30 | -4.03% | 1 | 357 | 24.26% |
| SPY231229C00405000 | 2023-03-23 2:18PM EDT | 405.00 | 27.30 | 27.59 | 28.15 | 0.00 | - | 1 | 1,444 | 23.35% |
| SPY231229C00410000 | 2023-03-24 2:32PM EDT | 410.00 | 23.80 | 24.72 | 25.57 | -2.33 | -8.92% | 12 | 252 | 22.94% |
| SPY231229C00415000 | 2023-03-24 9:46AM EDT | 415.00 | 20.00 | 21.95 | 22.77 | -0.75 | -3.61% | 2 | 304 | 22.28% |
| SPY231229C00420000 | 2023-03-23 3:27PM EDT | 420.00 | 18.67 | 19.34 | 20.12 | 0.00 | - | 2 | 762 | 21.63% |
| SPY231229C00425000 | 2023-03-24 9:48AM EDT | 425.00 | 14.75 | 16.87 | 17.63 | -1.53 | -9.40% | 2 | 546 | 21.00% |
| SPY231229C00430000 | 2023-03-24 12:38PM EDT | 430.00 | 14.00 | 14.59 | 15.32 | -1.29 | -8.44% | 5 | 344 | 20.39% |
| SPY231229C00435000 | 2023-03-22 9:40AM EDT | 435.00 | 13.75 | 12.49 | 13.19 | 0.00 | - | 2 | 86 | 19.80% |
| SPY231229C00440000 | 2023-03-24 3:55PM EDT | 440.00 | 10.40 | 10.57 | 11.20 | +0.40 | +4.00% | 21 | 323 | 19.19% |
| SPY231229C00445000 | 2023-03-24 2:43PM EDT | 445.00 | 8.65 | 8.84 | 9.45 | -0.41 | -4.53% | 3 | 130 | 18.65% |
| SPY231229C00450000 | 2023-03-24 11:40AM EDT | 450.00 | 6.71 | 7.31 | 7.90 | -1.00 | -12.97% | 195 | 332 | 18.14% |
| SPY231229C00455000 | 2023-03-24 11:40AM EDT | 455.00 | 5.48 | 5.71 | 6.89 | -0.60 | -9.87% | 195 | 90 | 18.02% |
| SPY231229C00460000 | 2023-03-24 3:39PM EDT | 460.00 | 5.09 | 4.59 | 5.71 | +0.64 | +14.38% | 30 | 795 | 17.61% |
| SPY231229C00465000 | 2023-03-24 2:25PM EDT | 465.00 | 3.84 | 3.65 | 4.70 | -0.16 | -4.00% | 1 | 53 | 17.24% |
| SPY231229C00470000 | 2023-03-24 12:29PM EDT | 470.00 | 3.07 | 3.30 | 3.45 | -0.01 | -0.32% | 78 | 561 | 16.37% |
| SPY231229C00475000 | 2023-03-23 3:04PM EDT | 475.00 | 2.57 | 2.61 | 2.85 | 0.00 | - | 2 | 46 | 16.18% |
| SPY231229C00480000 | 2023-03-24 12:29PM EDT | 480.00 | 2.01 | 2.10 | 2.32 | +0.09 | +4.69% | 77 | 742 | 15.97% |
| SPY231229C00485000 | 2023-03-20 10:22AM EDT | 485.00 | 1.70 | 1.70 | 1.90 | 0.00 | - | 576 | 855 | 15.82% |
| SPY231229C00490000 | 2023-03-23 2:25PM EDT | 490.00 | 1.33 | 1.38 | 1.57 | 0.00 | - | 1 | 558 | 15.73% |
| SPY231229C00495000 | 2023-03-24 11:11AM EDT | 495.00 | 1.11 | 1.13 | 1.30 | -0.04 | -3.48% | 5 | 106 | 15.67% |
| SPY231229C00500000 | 2023-03-22 3:52PM EDT | 500.00 | 0.90 | 0.94 | 1.09 | 0.00 | - | 11 | 299 | 15.66% |
| SPY231229C00505000 | 2023-03-24 3:13PM EDT | 505.00 | 0.78 | 0.78 | 0.92 | +0.12 | +18.18% | 1 | 123 | 15.67% |
| SPY231229C00510000 | 2023-03-22 2:23PM EDT | 510.00 | 0.75 | 0.66 | 0.78 | 0.00 | - | 10 | 324 | 15.70% |
| SPY231229C00515000 | 2023-03-13 4:11PM EDT | 515.00 | 0.42 | 0.55 | 0.67 | 0.00 | - | 1 | 264 | 15.77% |
| SPY231229C00520000 | 2023-03-22 1:59PM EDT | 520.00 | 0.73 | 0.47 | 0.58 | 0.00 | - | 2 | 42 | 15.86% |
| SPY231229C00525000 | 2023-03-13 4:05PM EDT | 525.00 | 0.30 | 0.40 | 0.51 | 0.00 | - | 8 | 34 | 15.99% |
| SPY231229C00530000 | 2023-03-23 12:02PM EDT | 530.00 | 0.33 | 0.34 | 0.45 | 0.00 | - | 2 | 112 | 16.12% |
PutsforDecember 29, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY231229P00270000 | 2023-03-24 10:30AM EDT | 270.00 | 4.05 | 3.49 | 3.60 | +0.86 | +26.96% | 1 | 540 | 32.04% |
| SPY231229P00275000 | 2023-03-24 3:13PM EDT | 275.00 | 3.90 | 3.64 | 3.98 | +1.01 | +34.95% | 1 | 417 | 31.62% |
| SPY231229P00280000 | 2023-03-24 12:02PM EDT | 280.00 | 4.50 | 3.93 | 4.29 | -0.11 | -2.39% | 4 | 341 | 31.01% |
| SPY231229P00285000 | 2023-03-24 2:57PM EDT | 285.00 | 4.54 | 4.25 | 4.62 | -1.03 | -18.49% | 2 | 239 | 30.39% |
| SPY231229P00290000 | 2023-03-22 3:08PM EDT | 290.00 | 4.49 | 4.58 | 4.98 | 0.00 | - | 17 | 76 | 29.79% |
| SPY231229P00295000 | 2023-03-22 10:36AM EDT | 295.00 | 4.60 | 4.97 | 5.38 | 0.00 | - | 1 | 148 | 29.21% |
| SPY231229P00300000 | 2023-03-24 3:13PM EDT | 300.00 | 5.88 | 5.42 | 5.81 | -0.22 | -3.61% | 71 | 1,007 | 28.64% |
| SPY231229P00305000 | 2023-03-24 9:48AM EDT | 305.00 | 7.29 | 5.82 | 6.28 | +1.84 | +33.76% | 1 | 41 | 28.07% |
| SPY231229P00310000 | 2023-03-24 12:55PM EDT | 310.00 | 7.08 | 6.31 | 6.79 | -0.32 | -4.32% | 21 | 371 | 27.52% |
| SPY231229P00315000 | 2023-03-24 12:38PM EDT | 315.00 | 7.77 | 6.84 | 7.35 | +1.40 | +21.98% | 4 | 35 | 26.99% |
| SPY231229P00320000 | 2023-03-24 11:28AM EDT | 320.00 | 9.05 | 7.43 | 7.96 | +1.91 | +26.75% | 4 | 381 | 26.47% |
| SPY231229P00325000 | 2023-03-23 3:21PM EDT | 325.00 | 9.50 | 8.05 | 8.61 | 0.00 | - | 6 | 109 | 25.94% |
| SPY231229P00326000 | 2023-03-17 11:21AM EDT | 326.00 | 9.65 | 8.19 | 8.75 | 0.00 | - | 1 | 21 | 25.84% |
| SPY231229P00327000 | 2023-02-23 12:59PM EDT | 327.00 | 8.29 | 8.34 | 8.88 | 0.00 | - | 1 | 2 | 25.72% |
| SPY231229P00328000 | 2023-03-20 10:14AM EDT | 328.00 | 10.30 | 8.48 | 9.03 | 0.00 | - | 1 | 10 | 25.63% |
| SPY231229P00329000 | 2023-03-14 11:40AM EDT | 329.00 | 8.55 | 8.62 | 9.17 | 0.00 | - | 2 | 4 | 25.52% |
| SPY231229P00330000 | 2023-03-24 1:24PM EDT | 330.00 | 9.72 | 8.74 | 9.32 | -0.28 | -2.80% | 20 | 172 | 25.42% |
| SPY231229P00331000 | 2023-03-21 12:11PM EDT | 331.00 | 9.10 | 8.91 | 9.47 | 0.00 | - | 1 | 8 | 25.32% |
| SPY231229P00332000 | 2023-03-23 2:59PM EDT | 332.00 | 10.18 | 9.05 | 9.62 | 0.00 | - | 3 | 6 | 25.21% |
| SPY231229P00333000 | 2023-03-23 2:59PM EDT | 333.00 | 10.31 | 9.18 | 9.78 | 0.00 | - | 4 | 45 | 25.12% |
| SPY231229P00334000 | 2023-03-13 1:01PM EDT | 334.00 | 11.89 | 9.33 | 9.93 | 0.00 | - | 2 | 12 | 25.01% |
| SPY231229P00335000 | 2023-03-24 3:30PM EDT | 335.00 | 10.10 | 9.48 | 10.09 | +0.99 | +10.87% | 1 | 21 | 24.91% |
| SPY231229P00336000 | 2023-03-23 11:24AM EDT | 336.00 | 9.01 | 9.63 | 10.25 | 0.00 | - | 1 | 4 | 24.81% |
| SPY231229P00337000 | 2023-03-23 11:28AM EDT | 337.00 | 9.07 | 9.79 | 10.41 | 0.00 | - | 1 | 16 | 24.70% |
| SPY231229P00338000 | 2023-03-24 10:15AM EDT | 338.00 | 11.75 | 9.95 | 10.58 | +2.00 | +20.51% | 5 | 53 | 24.61% |
| SPY231229P00339000 | 2023-03-23 2:36PM EDT | 339.00 | 11.01 | 10.13 | 10.75 | 0.00 | - | 2 | 7 | 24.50% |
| SPY231229P00340000 | 2023-03-24 3:22PM EDT | 340.00 | 10.74 | 10.28 | 10.92 | -1.26 | -10.50% | 5 | 660 | 24.40% |
| SPY231229P00341000 | 2023-03-22 4:07PM EDT | 341.00 | 11.32 | 10.45 | 11.10 | 0.00 | - | 2 | 7 | 24.31% |
| SPY231229P00342000 | 2023-03-16 9:40AM EDT | 342.00 | 13.66 | 10.62 | 11.28 | 0.00 | - | 2 | 3 | 24.21% |
| SPY231229P00343000 | 2023-03-22 4:09PM EDT | 343.00 | 11.76 | 10.79 | 11.46 | 0.00 | - | 2 | 84 | 24.11% |
| SPY231229P00344000 | 2023-03-22 2:00PM EDT | 344.00 | 10.25 | 11.00 | 11.65 | 0.00 | - | 4 | 83 | 24.02% |
| SPY231229P00345000 | 2023-03-21 1:32PM EDT | 345.00 | 11.00 | 11.16 | 11.83 | 0.00 | - | 1 | 320 | 23.91% |
| SPY231229P00346000 | 2023-03-14 3:20PM EDT | 346.00 | 13.20 | 11.33 | 12.01 | 0.00 | - | 3 | 26 | 23.80% |
| SPY231229P00347000 | 2023-02-21 11:42AM EDT | 347.00 | 10.98 | 10.69 | 11.02 | 0.00 | - | 240 | 122 | 22.57% |
| SPY231229P00348000 | 2023-03-21 10:25AM EDT | 348.00 | 11.90 | 11.70 | 12.39 | 0.00 | - | 2 | 102 | 23.60% |
| SPY231229P00349000 | 2023-03-22 3:11PM EDT | 349.00 | 11.40 | 11.89 | 12.59 | 0.00 | - | 1 | 6 | 23.50% |
| SPY231229P00350000 | 2023-03-24 3:31PM EDT | 350.00 | 12.53 | 12.10 | 12.50 | +1.09 | +9.53% | 14 | 752 | 23.13% |
| SPY231229P00351000 | 2023-03-21 12:19PM EDT | 351.00 | 12.45 | 12.27 | 12.98 | 0.00 | - | 3 | 9 | 23.29% |
| SPY231229P00352000 | 2023-03-13 9:30AM EDT | 352.00 | 15.26 | 12.47 | 13.19 | 0.00 | - | 1 | 31 | 23.19% |
| SPY231229P00353000 | 2023-03-22 12:47PM EDT | 353.00 | 11.93 | 12.66 | 13.39 | 0.00 | - | 1 | 3 | 23.09% |
| SPY231229P00354000 | 2023-03-20 9:42AM EDT | 354.00 | 15.36 | 12.87 | 13.60 | 0.00 | - | 1 | 6 | 22.98% |
| SPY231229P00355000 | 2023-03-24 3:19PM EDT | 355.00 | 13.78 | 13.07 | 13.82 | +1.35 | +10.86% | 6 | 504 | 22.89% |
| SPY231229P00356000 | 2023-03-14 11:42AM EDT | 356.00 | 13.19 | 13.28 | 14.04 | 0.00 | - | 1 | 3 | 22.79% |
| SPY231229P00357000 | 2023-03-14 9:33AM EDT | 357.00 | 14.10 | 13.50 | 14.26 | 0.00 | - | 5 | 17 | 22.69% |
| SPY231229P00358000 | 2023-03-17 3:14PM EDT | 358.00 | 16.73 | 13.72 | 14.48 | 0.00 | - | 8 | 8 | 22.59% |
| SPY231229P00359000 | 2023-03-20 10:58AM EDT | 359.00 | 15.80 | 13.93 | 14.70 | 0.00 | - | 2 | 8 | 22.48% |
| SPY231229P00360000 | 2023-03-24 4:08PM EDT | 360.00 | 14.55 | 14.15 | 14.93 | -1.52 | -9.46% | 9 | 454 | 22.38% |
| SPY231229P00361000 | 2023-03-24 4:08PM EDT | 361.00 | 14.75 | 14.37 | 15.16 | +0.29 | +2.01% | 1 | 24 | 22.27% |
| SPY231229P00362000 | 2023-03-23 9:57AM EDT | 362.00 | 14.37 | 14.63 | 15.39 | 0.00 | - | 4 | 9 | 22.17% |
| SPY231229P00363000 | 2023-03-23 9:56AM EDT | 363.00 | 14.55 | 14.83 | 15.62 | 0.00 | - | 2 | 6 | 22.06% |
| SPY231229P00364000 | 2023-03-15 10:52AM EDT | 364.00 | 20.49 | 15.06 | 15.86 | 0.00 | - | 5 | 8 | 21.95% |
| SPY231229P00365000 | 2023-03-24 4:05PM EDT | 365.00 | 15.70 | 15.32 | 16.11 | +0.77 | +5.16% | 1 | 454 | 21.85% |
| SPY231229P00366000 | 2023-03-24 4:05PM EDT | 366.00 | 15.92 | 15.53 | 16.36 | +0.28 | +1.79% | 1 | 13 | 21.75% |
| SPY231229P00367000 | 2023-03-22 2:53PM EDT | 367.00 | 13.96 | 15.77 | 16.61 | 0.00 | - | 1 | 25 | 21.65% |
| SPY231229P00368000 | 2023-03-22 2:53PM EDT | 368.00 | 14.13 | 16.02 | 16.86 | 0.00 | - | 1 | 17 | 21.54% |
| SPY231229P00369000 | 2023-03-23 3:50PM EDT | 369.00 | 16.55 | 16.28 | 17.12 | 0.00 | - | 2 | 23 | 21.43% |
| SPY231229P00370000 | 2023-03-24 3:58PM EDT | 370.00 | 17.39 | 16.55 | 17.38 | -0.71 | -3.92% | 51 | 362 | 21.33% |
| SPY231229P00371000 | 2023-03-23 3:00PM EDT | 371.00 | 17.77 | 16.78 | 17.64 | 0.00 | - | 1 | 20 | 21.22% |
| SPY231229P00372000 | 2023-03-17 10:35AM EDT | 372.00 | 19.89 | 17.04 | 17.90 | 0.00 | - | 7 | 23 | 21.11% |
| SPY231229P00373000 | 2023-02-21 12:52PM EDT | 373.00 | 17.00 | 17.27 | 18.47 | 0.00 | - | 1 | 2 | 21.23% |
| SPY231229P00374000 | 2023-03-16 11:26AM EDT | 374.00 | 19.57 | 17.56 | 18.44 | 0.00 | - | 10 | 41 | 20.89% |
| SPY231229P00375000 | 2023-03-24 4:09PM EDT | 375.00 | 18.29 | 17.82 | 18.71 | +0.79 | +4.51% | 1 | 351 | 20.77% |
| SPY231229P00376000 | 2023-03-24 4:09PM EDT | 376.00 | 18.53 | 18.09 | 18.99 | +1.97 | +11.90% | 1 | 38 | 20.66% |
| SPY231229P00377000 | 2023-03-22 2:21PM EDT | 377.00 | 16.80 | 18.36 | 19.28 | 0.00 | - | 30 | 124 | 20.56% |
| SPY231229P00378000 | 2023-03-22 9:59AM EDT | 378.00 | 17.51 | 18.64 | 19.56 | 0.00 | - | 10 | 31 | 20.44% |
| SPY231229P00379000 | 2023-02-21 2:40PM EDT | 379.00 | 18.85 | 20.06 | 20.71 | 0.00 | - | 2 | 2 | 20.99% |
| SPY231229P00380000 | 2023-03-24 12:57PM EDT | 380.00 | 20.75 | 19.22 | 20.16 | +0.05 | +0.24% | 1 | 491 | 20.23% |
| SPY231229P00381000 | 2023-03-13 10:27AM EDT | 381.00 | 25.39 | 19.51 | 20.46 | 0.00 | - | 9 | 21 | 20.12% |
| SPY231229P00382000 | 2023-03-21 1:51PM EDT | 382.00 | 19.43 | 19.81 | 20.76 | 0.00 | - | 10 | 22 | 20.00% |
| SPY231229P00383000 | 2023-03-13 11:02AM EDT | 383.00 | 24.00 | 20.10 | 21.06 | 0.00 | - | 12 | 17 | 19.89% |
| SPY231229P00384000 | 2023-03-23 11:00AM EDT | 384.00 | 19.28 | 20.40 | 21.37 | 0.00 | - | 3 | 12 | 19.77% |
| SPY231229P00385000 | 2023-03-24 10:24AM EDT | 385.00 | 23.95 | 20.71 | 21.68 | +3.30 | +15.98% | 5 | 465 | 19.65% |
| SPY231229P00386000 | 2023-03-23 12:50PM EDT | 386.00 | 20.74 | 21.02 | 22.00 | 0.00 | - | 2 | 22 | 19.54% |
| SPY231229P00387000 | 2023-03-17 3:59PM EDT | 387.00 | 25.55 | 21.35 | 22.33 | 0.00 | - | 1 | 32 | 19.43% |
| SPY231229P00388000 | 2023-03-24 2:15PM EDT | 388.00 | 22.70 | 21.67 | 22.65 | -1.80 | -7.35% | 1 | 51 | 19.31% |
| SPY231229P00389000 | 2023-03-24 11:29AM EDT | 389.00 | 25.10 | 21.99 | 22.99 | +1.05 | +4.37% | 1 | 60 | 19.20% |
| SPY231229P00390000 | 2023-03-24 4:02PM EDT | 390.00 | 23.46 | 22.11 | 23.52 | -0.81 | -3.34% | 20 | 1,085 | 19.22% |
| SPY231229P00391000 | 2023-03-23 1:32PM EDT | 391.00 | 23.07 | 22.44 | 23.85 | 0.00 | - | 4 | 32 | 19.10% |
| SPY231229P00392000 | 2023-03-23 3:21PM EDT | 392.00 | 26.00 | 22.78 | 24.20 | 0.00 | - | 8 | 30 | 18.98% |
| SPY231229P00393000 | 2023-03-23 2:47PM EDT | 393.00 | 26.17 | 23.12 | 24.54 | 0.00 | - | 1 | 78 | 18.86% |
| SPY231229P00394000 | 2023-03-24 2:34PM EDT | 394.00 | 24.78 | 23.46 | 24.89 | +1.82 | +7.93% | 1 | 35 | 18.73% |
| SPY231229P00395000 | 2023-03-24 4:08PM EDT | 395.00 | 24.50 | 23.81 | 25.25 | -0.95 | -3.73% | 3 | 131 | 18.61% |
| SPY231229P00396000 | 2023-03-24 4:08PM EDT | 396.00 | 24.88 | 24.16 | 25.61 | -0.03 | -0.12% | 1 | 29 | 18.49% |
| SPY231229P00397000 | 2023-03-23 1:32PM EDT | 397.00 | 25.18 | 24.52 | 25.97 | 0.00 | - | 4 | 130 | 18.36% |
| SPY231229P00398000 | 2023-03-23 1:05PM EDT | 398.00 | 24.75 | 24.88 | 26.34 | 0.00 | - | 2 | 175 | 18.24% |
| SPY231229P00400000 | 2023-03-24 3:27PM EDT | 400.00 | 26.68 | 25.62 | 27.10 | -1.04 | -3.75% | 24 | 955 | 17.99% |
| SPY231229P00405000 | 2023-03-24 1:52PM EDT | 405.00 | 29.90 | 27.46 | 29.08 | +3.40 | +12.83% | 1 | 206 | 17.34% |
| SPY231229P00410000 | 2023-03-24 2:38PM EDT | 410.00 | 30.90 | 29.54 | 31.20 | +3.09 | +11.11% | 5 | 221 | 16.67% |
| SPY231229P00415000 | 2023-03-22 10:22AM EDT | 415.00 | 30.05 | 31.78 | 33.48 | 0.00 | - | 10 | 382 | 15.99% |
| SPY231229P00420000 | 2023-03-24 9:40AM EDT | 420.00 | 38.50 | 34.20 | 35.95 | +1.71 | +4.65% | 1 | 152 | 15.29% |
| SPY231229P00425000 | 2023-03-24 3:57PM EDT | 425.00 | 38.21 | 36.81 | 38.61 | +3.43 | +9.86% | 2 | 71 | 14.56% |
| SPY231229P00430000 | 2023-03-23 10:08AM EDT | 430.00 | 40.58 | 39.68 | 41.51 | 0.00 | - | 1 | 190 | 13.83% |
| SPY231229P00435000 | 2023-03-21 10:08AM EDT | 435.00 | 42.78 | 42.76 | 44.64 | 0.00 | - | 2 | 95 | 13.07% |
| SPY231229P00440000 | 2023-03-24 9:35AM EDT | 440.00 | 51.00 | 46.12 | 48.05 | +3.83 | +8.12% | 10 | 281 | 12.29% |
| SPY231229P00445000 | 2023-03-21 11:48AM EDT | 445.00 | 50.72 | 49.76 | 51.76 | 0.00 | - | 2 | 154 | 11.51% |
| SPY231229P00450000 | 2023-03-23 9:40AM EDT | 450.00 | 55.10 | 53.82 | 55.82 | 0.00 | - | 6 | 81 | 10.82% |
| SPY231229P00455000 | 2023-03-09 12:03PM EDT | 455.00 | 56.75 | 58.08 | 60.30 | 0.00 | - | 4 | 0 | 10.48% |
| SPY231229P00460000 | 2023-03-23 2:43PM EDT | 460.00 | 68.55 | 62.90 | 65.26 | 0.00 | - | 3 | 3 | 11.02% |
| SPY231229P00465000 | 2023-03-23 1:26PM EDT | 465.00 | 70.00 | 67.89 | 70.26 | 0.00 | - | 1 | 0 | 11.62% |
| SPY231229P00470000 | 2023-03-15 3:37PM EDT | 470.00 | 83.01 | 72.89 | 75.26 | 0.00 | - | 3 | 0 | 12.21% |
| SPY231229P00475000 | 2023-01-27 10:51AM EDT | 475.00 | 67.89 | 77.50 | 80.36 | 0.00 | - | 10 | 0 | 13.04% |
| SPY231229P00480000 | 2023-02-27 1:51PM EDT | 480.00 | 81.18 | 82.89 | 85.26 | 0.00 | - | 7 | 1 | 13.36% |
| SPY231229P00485000 | 2023-01-18 1:02PM EDT | 485.00 | 90.13 | 76.65 | 79.23 | 0.00 | - | - | 0 | 0.00% |
| SPY231229P00490000 | 2023-03-02 12:58PM EDT | 490.00 | 96.45 | 92.89 | 95.27 | 0.00 | - | 4 | 0 | 14.50% |
| SPY231229P00500000 | 2023-03-20 10:22AM EDT | 500.00 | 108.50 | 102.89 | 105.27 | 0.00 | - | 6 | 0 | 15.56% |
| SPY231229P00520000 | 2023-03-07 11:59AM EDT | 520.00 | 120.00 | 122.88 | 125.27 | 0.00 | - | 4 | 0 | 17.60% |
© 2023 Yahoo. All rights reserved.
