SPDR S&P 500 ETF Trust (SPY)
NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
CallsforDecember 29, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY231229C00270000 | 2023-11-27 10:16AM EST | 270.00 | 185.70 | 186.06 | 187.81 | 0.00 | - | 1 | 63 | 86.47% |
| SPY231229C00275000 | 2023-08-04 10:02AM EST | 275.00 | 180.85 | 178.60 | 179.77 | 0.00 | - | 2 | 59 | 0.00% |
| SPY231229C00280000 | 2023-11-21 1:55PM EST | 280.00 | 174.57 | 176.08 | 177.84 | 0.00 | - | 10 | 57 | 81.64% |
| SPY231229C00285000 | 2023-11-21 1:57PM EST | 285.00 | 169.61 | 170.83 | 172.88 | 0.00 | - | 13 | 28 | 76.66% |
| SPY231229C00290000 | 2023-08-21 1:16PM EST | 290.00 | 152.98 | 151.89 | 153.09 | 0.00 | - | 3 | 16 | 0.00% |
| SPY231229C00295000 | 2023-11-21 1:57PM EST | 295.00 | 159.56 | 161.12 | 162.34 | 0.00 | - | 4 | 11 | 68.46% |
| SPY231229C00300000 | 2023-11-10 12:29PM EST | 300.00 | 139.10 | 155.85 | 157.35 | 0.00 | - | 30 | 126 | 61.91% |
| SPY231229C00305000 | 2023-06-14 10:00AM EST | 305.00 | 139.49 | 151.37 | 152.26 | 0.00 | - | 3 | 31 | 65.87% |
| SPY231229C00310000 | 2023-11-21 2:46PM EST | 310.00 | 144.28 | 145.90 | 147.38 | 0.00 | - | 2 | 62 | 58.89% |
| SPY231229C00315000 | 2023-09-14 2:01PM EST | 315.00 | 138.78 | 118.87 | 120.06 | 0.00 | - | 1 | 48 | 0.00% |
| SPY231229C00320000 | 2023-11-20 11:19AM EST | 320.00 | 134.04 | 135.92 | 137.94 | 0.00 | - | 6 | 71 | 61.11% |
| SPY231229C00325000 | 2023-11-02 9:03AM EST | 325.00 | 104.63 | 130.94 | 132.42 | 0.00 | - | 1 | 48 | 53.52% |
| SPY231229C00326000 | 2023-04-06 2:18PM EST | 326.00 | 95.84 | 97.40 | 98.71 | 0.00 | - | 2 | 6 | 0.00% |
| SPY231229C00327000 | 2023-11-22 1:16PM EST | 327.00 | 129.39 | 128.91 | 130.43 | 0.00 | - | 2 | 201 | 52.39% |
| SPY231229C00328000 | 2023-08-10 8:48AM EST | 328.00 | 128.29 | 121.42 | 122.50 | 0.00 | - | 15 | 24 | 0.00% |
| SPY231229C00329000 | 2023-05-22 8:44AM EST | 329.00 | 101.37 | 114.34 | 115.31 | 0.00 | - | 2 | 1 | 0.00% |
| SPY231229C00330000 | 2023-11-27 9:57AM EST | 330.00 | 125.44 | 126.22 | 127.97 | 0.00 | - | 1 | 12 | 59.01% |
| SPY231229C00331000 | 2023-07-31 9:52AM EST | 331.00 | 133.17 | 124.34 | 125.38 | 0.00 | - | 3 | 5 | 0.00% |
| SPY231229C00332000 | 2023-04-11 9:26AM EST | 332.00 | 91.82 | 91.61 | 92.19 | 0.00 | - | 2 | 52 | 0.00% |
| SPY231229C00333000 | 2023-08-03 9:55AM EST | 333.00 | 122.08 | 121.98 | 123.12 | 0.00 | - | 3 | 25 | 0.00% |
| SPY231229C00334000 | 2023-05-17 11:32AM EST | 334.00 | 90.81 | 114.67 | 115.75 | 0.00 | - | 9 | 9 | 0.00% |
| SPY231229C00335000 | 2023-11-17 3:28PM EST | 335.00 | 117.66 | 120.96 | 122.45 | 0.00 | - | 2 | 50 | 60.94% |
| SPY231229C00336000 | 2023-07-25 1:57PM EST | 336.00 | 127.44 | 105.96 | 107.02 | 0.00 | - | 1 | 20 | 0.00% |
| SPY231229C00337000 | 2023-04-19 11:32AM EST | 337.00 | 90.63 | 92.28 | 93.37 | 0.00 | - | 2 | 5 | 0.00% |
| SPY231229C00338000 | 2023-11-17 3:28PM EST | 338.00 | 114.68 | 117.95 | 119.46 | 0.00 | - | 2 | 48 | 59.55% |
| SPY231229C00339000 | 2023-11-07 9:41AM EST | 339.00 | 98.18 | 117.25 | 119.01 | 0.00 | - | 2 | 26 | 55.23% |
| SPY231229C00340000 | 2023-11-29 3:17PM EST | 340.00 | 115.57 | 115.98 | 118.00 | 0.00 | - | 6 | 83 | 52.83% |
| SPY231229C00341000 | 2023-06-05 8:58AM EST | 341.00 | 96.94 | 111.18 | 111.94 | 0.00 | - | 10 | 30 | 0.00% |
| SPY231229C00342000 | 2023-11-22 1:15PM EST | 342.00 | 114.54 | 114.26 | 116.00 | 0.00 | - | 2 | 64 | 53.83% |
| SPY231229C00343000 | 2023-06-01 11:59AM EST | 343.00 | 89.42 | 108.35 | 109.70 | 0.00 | - | 2 | 8 | 0.00% |
| SPY231229C00344000 | 2023-05-31 11:15AM EST | 344.00 | 85.14 | 107.41 | 108.75 | 0.00 | - | 8 | 10 | 0.00% |
| SPY231229C00345000 | 2023-10-02 10:42AM EST | 345.00 | 86.97 | 79.82 | 80.90 | 0.00 | - | 6 | 56 | 0.00% |
| SPY231229C00346000 | 2023-05-12 9:10AM EST | 346.00 | 79.69 | 93.34 | 94.39 | 0.00 | - | 2 | 23 | 0.00% |
| SPY231229C00347000 | 2023-06-06 12:48PM EST | 347.00 | 90.36 | 101.37 | 102.19 | 0.00 | - | 1 | 142 | 0.00% |
| SPY231229C00348000 | 2023-11-03 1:10PM EST | 348.00 | 89.79 | 108.00 | 110.02 | 0.00 | - | 1 | 105 | 59.52% |
| SPY231229C00349000 | 2023-11-02 9:48AM EST | 349.00 | 82.53 | 107.28 | 108.50 | 0.00 | - | 1 | 51 | 54.57% |
| SPY231229C00350000 | 2023-11-30 10:57AM EST | 350.00 | 105.39 | 106.01 | 108.02 | -1.61 | -1.50% | 12 | 646 | 58.50% |
| SPY231229C00351000 | 2023-07-19 9:27AM EST | 351.00 | 113.24 | 91.98 | 92.98 | 0.00 | - | 1 | 5 | 0.00% |
| SPY231229C00352000 | 2023-06-01 11:23AM EST | 352.00 | 81.41 | 99.89 | 101.22 | 0.00 | - | 2 | 6 | 0.00% |
| SPY231229C00353000 | 2023-04-06 11:40AM EST | 353.00 | 73.27 | 74.04 | 75.23 | 0.00 | - | 35 | 27 | 0.00% |
| SPY231229C00354000 | 2023-11-27 12:46PM EST | 354.00 | 102.32 | 102.30 | 104.03 | 0.00 | - | 2 | 7 | 56.52% |
| SPY231229C00355000 | 2023-11-27 9:57AM EST | 355.00 | 100.53 | 101.02 | 103.04 | 0.00 | - | 1 | 54 | 56.08% |
| SPY231229C00356000 | 2023-11-17 3:28PM EST | 356.00 | 96.84 | 100.03 | 101.52 | 0.00 | - | 2 | 21 | 51.37% |
| SPY231229C00357000 | 2023-11-21 2:46PM EST | 357.00 | 97.46 | 99.02 | 101.07 | 0.00 | - | 2 | 119 | 55.27% |
| SPY231229C00358000 | 2023-11-08 10:03AM EST | 358.00 | 81.51 | 98.31 | 100.05 | 0.00 | - | 2 | 14 | 54.63% |
| SPY231229C00359000 | 2023-11-27 12:45PM EST | 359.00 | 97.32 | 97.02 | 98.54 | 0.00 | - | 14 | 11 | 50.10% |
| SPY231229C00360000 | 2023-11-22 12:43PM EST | 360.00 | 96.03 | 96.32 | 98.06 | 0.00 | - | 1 | 25 | 53.67% |
| SPY231229C00361000 | 2023-11-27 3:54PM EST | 361.00 | 94.75 | 95.05 | 97.06 | 0.00 | - | 102 | 64 | 53.17% |
| SPY231229C00362000 | 2023-11-28 3:19PM EST | 362.00 | 93.52 | 94.02 | 96.08 | 0.00 | - | 4 | 2 | 52.81% |
| SPY231229C00363000 | 2023-11-27 11:23AM EST | 363.00 | 92.85 | 93.06 | 94.55 | 0.00 | - | 6 | 29 | 48.27% |
| SPY231229C00364000 | 2023-11-28 10:04AM EST | 364.00 | 91.10 | 92.04 | 93.56 | 0.00 | - | 2 | 68 | 47.88% |
| SPY231229C00365000 | 2023-11-27 4:08PM EST | 365.00 | 90.65 | 91.05 | 92.56 | 0.00 | - | 32 | 53 | 47.39% |
| SPY231229C00366000 | 2023-11-27 4:13PM EST | 366.00 | 89.63 | 90.06 | 91.56 | 0.00 | - | 1,356 | 733 | 46.92% |
| SPY231229C00367000 | 2023-11-29 1:27PM EST | 367.00 | 90.19 | 89.07 | 91.08 | 0.00 | - | 2 | 385 | 50.28% |
| SPY231229C00368000 | 2023-11-28 10:03AM EST | 368.00 | 87.04 | 88.07 | 90.08 | 0.00 | - | 2 | 363 | 49.78% |
| SPY231229C00369000 | 2023-11-28 12:47PM EST | 369.00 | 87.08 | 87.08 | 88.58 | 0.00 | - | 2 | 391 | 45.65% |
| SPY231229C00370000 | 2023-11-29 3:54PM EST | 370.00 | 85.60 | 86.36 | 87.58 | 0.00 | - | 359 | 181 | 45.18% |
| SPY231229C00371000 | 2023-11-30 10:11AM EST | 371.00 | 84.34 | 85.08 | 86.58 | -0.32 | -0.38% | 2 | 740 | 44.70% |
| SPY231229C00372000 | 2023-11-28 9:44AM EST | 372.00 | 82.66 | 84.37 | 86.10 | 0.00 | - | 2 | 43 | 47.90% |
| SPY231229C00373000 | 2023-11-27 3:11PM EST | 373.00 | 82.82 | 83.09 | 85.11 | 0.00 | - | 34 | 19 | 47.46% |
| SPY231229C00374000 | 2023-11-28 1:52PM EST | 374.00 | 81.78 | 82.09 | 83.60 | 0.00 | - | 15 | 52 | 43.43% |
| SPY231229C00375000 | 2023-11-30 10:11AM EST | 375.00 | 80.46 | 81.10 | 83.11 | -1.59 | -1.94% | 2 | 99 | 46.46% |
| SPY231229C00376000 | 2023-11-27 4:04PM EST | 376.00 | 79.57 | 80.11 | 82.14 | 0.00 | - | 201 | 164 | 46.14% |
| SPY231229C00377000 | 2023-11-27 4:06PM EST | 377.00 | 78.77 | 79.39 | 81.12 | 0.00 | - | 7 | 145 | 45.52% |
| SPY231229C00378000 | 2023-11-28 9:37AM EST | 378.00 | 76.96 | 78.11 | 79.62 | 0.00 | - | 2 | 44 | 41.70% |
| SPY231229C00379000 | 2023-11-28 10:12AM EST | 379.00 | 75.98 | 77.40 | 78.62 | 0.00 | - | 2 | 207 | 41.22% |
| SPY231229C00380000 | 2023-11-24 12:21PM EST | 380.00 | 75.20 | 76.12 | 78.13 | -1.10 | -1.44% | 14 | 313 | 44.09% |
| SPY231229C00381000 | 2023-11-29 9:59AM EST | 381.00 | 77.57 | 75.13 | 76.63 | 0.00 | - | 1 | 23 | 40.36% |
| SPY231229C00382000 | 2023-11-29 2:02PM EST | 382.00 | 75.15 | 74.13 | 76.16 | 0.00 | - | 2 | 156 | 43.27% |
| SPY231229C00383000 | 2023-11-30 10:57AM EST | 383.00 | 72.61 | 73.42 | 74.64 | -0.67 | -0.91% | 1 | 401 | 39.48% |
| SPY231229C00384000 | 2023-11-24 12:30PM EST | 384.00 | 72.14 | 72.14 | 74.15 | 0.00 | - | 12 | 112 | 42.21% |
| SPY231229C00385000 | 2023-11-28 2:45PM EST | 385.00 | 70.79 | 71.43 | 72.65 | 0.00 | - | 22 | 258 | 38.60% |
| SPY231229C00386000 | 2023-11-29 12:15PM EST | 386.00 | 71.02 | 70.15 | 71.66 | 0.00 | - | 1 | 249 | 38.20% |
| SPY231229C00387000 | 2023-11-24 12:40PM EST | 387.00 | 69.39 | 69.44 | 70.66 | 0.00 | - | 342 | 254 | 37.73% |
| SPY231229C00388000 | 2023-11-27 11:11AM EST | 388.00 | 67.87 | 68.45 | 70.16 | 0.00 | - | 2 | 12 | 40.28% |
| SPY231229C00389000 | 2023-11-24 12:32PM EST | 389.00 | 67.24 | 67.17 | 69.18 | 0.00 | - | 63 | 79 | 39.89% |
| SPY231229C00390000 | 2023-11-30 10:49AM EST | 390.00 | 65.09 | 66.17 | 68.19 | -3.91 | -5.67% | 6 | 190 | 39.45% |
| SPY231229C00391000 | 2023-11-24 12:57PM EST | 391.00 | 65.46 | 65.18 | 66.68 | 0.00 | - | 3 | 64 | 35.97% |
| SPY231229C00392000 | 2023-11-24 10:16AM EST | 392.00 | 64.41 | 64.47 | 65.69 | 0.00 | - | 1 | 24 | 35.57% |
| SPY231229C00393000 | 2023-11-24 10:16AM EST | 393.00 | 63.43 | 63.19 | 65.19 | 0.00 | - | 1 | 887 | 37.96% |
| SPY231229C00394000 | 2023-11-30 10:51AM EST | 394.00 | 61.39 | 62.19 | 64.20 | -1.04 | -1.67% | 82 | 148 | 37.53% |
| SPY231229C00395000 | 2023-11-30 10:05AM EST | 395.00 | 60.45 | 61.49 | 62.71 | -0.02 | -0.03% | 5 | 342 | 34.28% |
| SPY231229C00396000 | 2023-11-24 10:04AM EST | 396.00 | 59.34 | 60.21 | 62.22 | -1.43 | -2.35% | 40 | 109 | 36.63% |
| SPY231229C00397000 | 2023-11-24 10:03AM EST | 397.00 | 59.73 | 59.50 | 60.72 | 0.00 | - | 1 | 420 | 33.40% |
| SPY231229C00398000 | 2023-11-30 11:00AM EST | 398.00 | 57.87 | 58.22 | 60.22 | -0.89 | -1.51% | 2 | 46 | 35.63% |
| SPY231229C00399000 | 2023-11-29 1:36PM EST | 399.00 | 58.06 | 57.20 | 59.24 | 0.00 | - | 4 | 5 | 35.24% |
| SPY231229C00400000 | 2023-11-29 1:48PM EST | 400.00 | 56.50 | 56.24 | 57.74 | 0.00 | - | 26 | 1,299 | 32.09% |
| SPY231229C00401000 | 2023-11-07 3:55PM EST | 401.00 | 39.05 | 55.53 | 56.75 | 0.00 | - | 2 | 1,290 | 31.68% |
| SPY231229C00402000 | 2023-11-28 11:03AM EST | 402.00 | 54.44 | 54.24 | 56.25 | 0.00 | - | 2 | 6 | 33.79% |
| SPY231229C00403000 | 2023-11-14 11:06AM EST | 403.00 | 48.64 | 53.25 | 55.24 | 0.00 | - | 17 | 821 | 33.24% |
| SPY231229C00404000 | 2023-11-30 10:49AM EST | 404.00 | 51.18 | 52.26 | 54.26 | -0.47 | -0.91% | 2 | 154 | 32.84% |
| SPY231229C00405000 | 2023-11-24 10:58AM EST | 405.00 | 51.61 | 51.28 | 53.27 | 0.00 | - | 10 | 2,799 | 32.39% |
| SPY231229C00406000 | 2023-11-27 3:36PM EST | 406.00 | 50.70 | 50.57 | 52.29 | 0.00 | - | 17 | 51 | 31.98% |
| SPY231229C00407000 | 2023-11-30 10:57AM EST | 407.00 | 48.61 | 49.58 | 50.80 | +2.80 | +6.11% | 2 | 789 | 29.10% |
| SPY231229C00408000 | 2023-11-16 10:51AM EST | 408.00 | 43.65 | 48.59 | 49.81 | 0.00 | - | 2 | 384 | 28.68% |
| SPY231229C00409000 | 2023-11-28 3:53PM EST | 409.00 | 47.08 | 47.31 | 49.32 | 0.00 | - | 1 | 898 | 30.60% |
| SPY231229C00410000 | 2023-11-30 10:25AM EST | 410.00 | 45.00 | 46.31 | 48.31 | -0.89 | -1.94% | 3 | 4,326 | 30.05% |
| SPY231229C00411000 | 2023-11-15 10:16AM EST | 411.00 | 42.05 | 45.63 | 47.32 | 0.00 | - | 8 | 290 | 29.59% |
| SPY231229C00412000 | 2023-11-20 1:09PM EST | 412.00 | 43.73 | 44.63 | 45.85 | 0.00 | - | 3 | 109 | 26.95% |
| SPY231229C00413000 | 2023-11-29 4:07PM EST | 413.00 | 43.17 | 43.35 | 45.34 | 0.00 | - | 1 | 1,642 | 28.67% |
| SPY231229C00414000 | 2023-11-30 10:20AM EST | 414.00 | 42.17 | 42.36 | 44.36 | +6.11 | +16.94% | 4 | 1,631 | 28.25% |
| SPY231229C00415000 | 2023-11-30 3:14PM EST | 415.00 | 41.27 | 41.67 | 42.89 | -0.35 | -0.84% | 7 | 2,908 | 25.70% |
| SPY231229C00416000 | 2023-11-30 12:49PM EST | 416.00 | 39.34 | 40.39 | 42.38 | -0.50 | -1.26% | 1 | 1,020 | 27.31% |
| SPY231229C00417000 | 2023-11-30 10:20AM EST | 417.00 | 39.33 | 39.70 | 40.92 | -0.37 | -0.93% | 2 | 435 | 24.85% |
| SPY231229C00418000 | 2023-11-28 12:30PM EST | 418.00 | 38.50 | 38.41 | 40.41 | 0.00 | - | 2 | 126 | 26.40% |
| SPY231229C00419000 | 2023-11-28 12:14PM EST | 419.00 | 38.31 | 37.42 | 38.95 | 0.00 | - | 2 | 348 | 24.01% |
| SPY231229C00420000 | 2023-11-30 3:41PM EST | 420.00 | 35.57 | 36.75 | 38.45 | +0.12 | +0.34% | 11 | 2,474 | 25.53% |
| SPY231229C00421000 | 2023-11-30 10:20AM EST | 421.00 | 35.42 | 35.77 | 36.99 | -0.32 | -0.90% | 2 | 555 | 23.19% |
| SPY231229C00422000 | 2023-11-30 4:09PM EST | 422.00 | 35.41 | 34.79 | 36.01 | -0.39 | -1.09% | 5 | 2,353 | 22.78% |
| SPY231229C00423000 | 2023-11-29 11:44AM EST | 423.00 | 32.64 | 33.50 | 35.49 | -1.09 | -3.23% | 1 | 3,478 | 24.12% |
| SPY231229C00424000 | 2023-11-30 12:58PM EST | 424.00 | 31.38 | 32.54 | 34.54 | -2.87 | -8.38% | 2 | 2,486 | 23.77% |
| SPY231229C00425000 | 2023-11-30 4:13PM EST | 425.00 | 32.45 | 31.57 | 33.53 | +1.47 | +4.75% | 10 | 6,407 | 23.21% |
| SPY231229C00426000 | 2023-11-29 11:27AM EST | 426.00 | 30.51 | 30.89 | 32.11 | 0.00 | - | 2 | 2,257 | 21.16% |
| SPY231229C00427000 | 2023-11-30 4:09PM EST | 427.00 | 30.54 | 29.92 | 31.14 | +0.52 | +1.73% | 14 | 4,253 | 20.76% |
| SPY231229C00428000 | 2023-11-30 2:16PM EST | 428.00 | 27.76 | 28.96 | 30.61 | -1.03 | -3.58% | 2 | 3,480 | 21.89% |
| SPY231229C00429000 | 2023-11-29 11:35AM EST | 429.00 | 27.65 | 27.70 | 29.64 | 0.00 | - | 22 | 2,113 | 21.45% |
| SPY231229C00430000 | 2023-11-30 11:34AM EST | 430.00 | 25.55 | 26.74 | 28.67 | -0.87 | -3.29% | 18 | 11,299 | 21.00% |
| SPY231229C00431000 | 2023-11-30 11:33AM EST | 431.00 | 24.90 | 25.77 | 27.71 | 0.00 | - | 4 | 6,786 | 20.59% |
| SPY231229C00432000 | 2023-11-30 3:56PM EST | 432.00 | 25.86 | 24.82 | 26.33 | +0.35 | +1.37% | 78 | 4,043 | 18.82% |
| SPY231229C00433000 | 2023-11-30 3:56PM EST | 433.00 | 24.89 | 23.87 | 25.81 | +0.23 | +0.93% | 8 | 6,494 | 19.79% |
| SPY231229C00434000 | 2023-11-30 2:16PM EST | 434.00 | 22.14 | 22.92 | 24.43 | -0.03 | -0.14% | 1 | 6,266 | 18.07% |
| SPY231229C00435000 | 2023-11-30 4:05PM EST | 435.00 | 22.90 | 22.03 | 23.49 | +0.70 | +3.15% | 144 | 16,496 | 17.71% |
| SPY231229C00436000 | 2023-11-30 4:09PM EST | 436.00 | 21.97 | 21.34 | 22.94 | -0.28 | -1.26% | 5 | 4,298 | 18.48% |
| SPY231229C00437000 | 2023-11-30 11:18AM EST | 437.00 | 19.77 | 20.41 | 21.80 | +0.11 | +0.56% | 2 | 1,715 | 17.51% |
| SPY231229C00438000 | 2023-11-30 2:03PM EST | 438.00 | 18.44 | 19.28 | 20.70 | -1.29 | -6.54% | 20 | 2,211 | 16.65% |
| SPY231229C00439000 | 2023-11-30 4:07PM EST | 439.00 | 19.20 | 18.57 | 20.08 | +0.75 | +4.07% | 14 | 2,610 | 17.12% |
| SPY231229C00440000 | 2023-11-30 3:40PM EST | 440.00 | 17.40 | 17.66 | 19.19 | +0.40 | +2.35% | 18 | 9,079 | 16.81% |
| SPY231229C00441000 | 2023-11-30 12:35PM EST | 441.00 | 15.15 | 16.77 | 17.98 | -2.32 | -13.28% | 5 | 2,895 | 15.66% |
| SPY231229C00442000 | 2023-11-30 3:24PM EST | 442.00 | 14.65 | 15.68 | 17.09 | -1.86 | -11.27% | 16 | 2,456 | 15.35% |
| SPY231229C00443000 | 2023-11-30 4:05PM EST | 443.00 | 15.62 | 14.84 | 16.41 | -0.21 | -1.33% | 16 | 3,711 | 15.52% |
| SPY231229C00444000 | 2023-11-30 3:52PM EST | 444.00 | 13.62 | 14.01 | 15.34 | -0.74 | -5.15% | 4 | 13,916 | 14.72% |
| SPY231229C00445000 | 2023-11-30 3:50PM EST | 445.00 | 13.13 | 13.12 | 14.27 | +0.40 | +3.14% | 43 | 15,145 | 13.91% |
| SPY231229C00446000 | 2023-11-30 1:06PM EST | 446.00 | 11.22 | 12.93 | 13.23 | -1.07 | -8.71% | 7 | 3,405 | 13.18% |
| SPY231229C00447000 | 2023-11-30 3:51PM EST | 447.00 | 11.80 | 12.11 | 12.40 | +0.75 | +6.79% | 33 | 5,770 | 12.91% |
| SPY231229C00448000 | 2023-11-30 3:10PM EST | 448.00 | 10.06 | 11.31 | 11.60 | -0.47 | -4.46% | 27 | 5,690 | 12.68% |
| SPY231229C00449000 | 2023-11-30 4:04PM EST | 449.00 | 10.64 | 10.52 | 10.73 | +0.86 | +8.79% | 22 | 3,246 | 12.27% |
| SPY231229C00450000 | 2023-11-30 3:59PM EST | 450.00 | 9.92 | 9.83 | 9.91 | +0.92 | +10.22% | 267 | 13,348 | 11.94% |
| SPY231229C00451000 | 2023-11-30 4:05PM EST | 451.00 | 9.14 | 9.09 | 9.16 | +0.65 | +7.66% | 343 | 3,835 | 11.72% |
| SPY231229C00452000 | 2023-11-30 3:54PM EST | 452.00 | 8.53 | 8.38 | 8.43 | +0.74 | +9.50% | 125 | 4,567 | 11.50% |
| SPY231229C00453000 | 2023-11-30 4:08PM EST | 453.00 | 7.69 | 7.69 | 7.75 | +0.90 | +13.25% | 180 | 6,573 | 11.33% |
| SPY231229C00454000 | 2023-11-30 4:09PM EST | 454.00 | 7.05 | 7.04 | 7.08 | +0.70 | +11.02% | 761 | 3,526 | 11.14% |
| SPY231229C00455000 | 2023-11-30 4:04PM EST | 455.00 | 6.38 | 6.41 | 6.44 | +0.43 | +7.23% | 5,671 | 11,860 | 10.96% |
| SPY231229C00456000 | 2023-11-30 4:14PM EST | 456.00 | 5.85 | 5.81 | 5.85 | +0.43 | +7.93% | 1,210 | 1,659 | 10.82% |
| SPY231229C00457000 | 2023-11-30 4:15PM EST | 457.00 | 5.25 | 5.24 | 5.29 | +0.37 | +7.58% | 3,682 | 3,352 | 10.69% |
| SPY231229C00458000 | 2023-11-30 4:11PM EST | 458.00 | 4.73 | 4.71 | 4.75 | +0.38 | +8.74% | 2,341 | 2,987 | 10.54% |
| SPY231229C00459000 | 2023-11-30 4:14PM EST | 459.00 | 4.28 | 4.22 | 4.26 | +0.64 | +17.58% | 622 | 3,814 | 10.43% |
| SPY231229C00460000 | 2023-11-30 4:14PM EST | 460.00 | 3.77 | 3.76 | 3.79 | +0.31 | +8.96% | 3,819 | 18,848 | 10.30% |
| SPY231229C00461000 | 2023-11-30 3:55PM EST | 461.00 | 3.50 | 3.33 | 3.37 | +0.64 | +22.38% | 492 | 1,758 | 10.21% |
| SPY231229C00462000 | 2023-11-30 4:02PM EST | 462.00 | 2.99 | 2.95 | 2.98 | +0.29 | +10.74% | 982 | 2,418 | 10.12% |
| SPY231229C00463000 | 2023-11-30 4:01PM EST | 463.00 | 2.64 | 2.59 | 2.62 | +0.27 | +11.39% | 1,453 | 1,846 | 10.04% |
| SPY231229C00464000 | 2023-11-30 4:01PM EST | 464.00 | 2.32 | 2.27 | 2.29 | +0.41 | +21.47% | 446 | 2,230 | 9.94% |
| SPY231229C00465000 | 2023-11-30 4:09PM EST | 465.00 | 1.98 | 1.97 | 2.00 | +0.16 | +8.79% | 2,356 | 17,641 | 9.88% |
| SPY231229C00466000 | 2023-11-30 4:00PM EST | 466.00 | 1.75 | 1.71 | 1.73 | +0.25 | +16.67% | 625 | 2,916 | 9.81% |
| SPY231229C00467000 | 2023-11-30 3:51PM EST | 467.00 | 1.55 | 1.48 | 1.50 | +0.23 | +17.42% | 678 | 8,707 | 9.77% |
| SPY231229C00468000 | 2023-11-30 4:13PM EST | 468.00 | 1.29 | 1.27 | 1.29 | +0.21 | +19.44% | 1,234 | 4,518 | 9.71% |
| SPY231229C00469000 | 2023-11-30 4:14PM EST | 469.00 | 1.11 | 1.08 | 1.10 | +0.12 | +12.12% | 157 | 2,947 | 9.65% |
| SPY231229C00470000 | 2023-11-30 4:14PM EST | 470.00 | 0.94 | 0.92 | 0.94 | +0.15 | +18.99% | 3,841 | 26,506 | 9.62% |
| SPY231229C00471000 | 2023-11-30 4:02PM EST | 471.00 | 0.79 | 0.78 | 0.80 | +0.10 | +14.49% | 484 | 2,210 | 9.59% |
| SPY231229C00472000 | 2023-11-30 4:01PM EST | 472.00 | 0.66 | 0.66 | 0.68 | +0.06 | +10.00% | 583 | 3,260 | 9.57% |
| SPY231229C00473000 | 2023-11-30 3:54PM EST | 473.00 | 0.55 | 0.56 | 0.57 | +0.05 | +10.00% | 438 | 1,301 | 9.53% |
| SPY231229C00474000 | 2023-11-30 3:55PM EST | 474.00 | 0.46 | 0.47 | 0.49 | +0.04 | +9.52% | 43 | 1,682 | 9.57% |
| SPY231229C00475000 | 2023-11-30 3:59PM EST | 475.00 | 0.43 | 0.40 | 0.41 | +0.08 | +22.86% | 1,274 | 22,907 | 9.55% |
| SPY231229C00476000 | 2023-11-30 3:55PM EST | 476.00 | 0.33 | 0.33 | 0.34 | +0.03 | +10.00% | 55 | 1,975 | 9.52% |
| SPY231229C00477000 | 2023-11-30 3:21PM EST | 477.00 | 0.27 | 0.28 | 0.29 | +0.01 | +3.85% | 218 | 4,078 | 9.56% |
| SPY231229C00478000 | 2023-11-30 3:42PM EST | 478.00 | 0.19 | 0.23 | 0.24 | -0.10 | -34.48% | 174 | 4,290 | 9.55% |
| SPY231229C00479000 | 2023-11-30 3:59PM EST | 479.00 | 0.21 | 0.20 | 0.21 | +0.02 | +10.53% | 29 | 872 | 9.64% |
| SPY231229C00480000 | 2023-11-30 3:57PM EST | 480.00 | 0.17 | 0.17 | 0.18 | 0.00 | - | 200 | 21,455 | 9.69% |
| SPY231229C00481000 | 2023-11-30 3:46PM EST | 481.00 | 0.12 | 0.14 | 0.15 | -0.03 | -20.00% | 15 | 1,337 | 9.72% |
| SPY231229C00482000 | 2023-11-30 12:31PM EST | 482.00 | 0.10 | 0.12 | 0.13 | -0.06 | -37.50% | 5 | 963 | 9.79% |
| SPY231229C00483000 | 2023-11-30 4:10PM EST | 483.00 | 0.11 | 0.10 | 0.11 | 0.00 | - | 4 | 2,822 | 9.84% |
| SPY231229C00484000 | 2023-11-30 2:29PM EST | 484.00 | 0.09 | 0.08 | 0.09 | -0.01 | -10.00% | 4 | 461 | 9.84% |
| SPY231229C00485000 | 2023-11-30 4:14PM EST | 485.00 | 0.08 | 0.07 | 0.08 | +0.01 | +14.29% | 119 | 4,848 | 9.96% |
| SPY231229C00486000 | 2023-11-30 11:50AM EST | 486.00 | 0.07 | 0.06 | 0.07 | -0.02 | -22.22% | 4 | 411 | 10.06% |
| SPY231229C00487000 | 2023-11-30 11:18AM EST | 487.00 | 0.05 | 0.05 | 0.06 | -0.04 | -44.44% | 126 | 4,725 | 10.11% |
| SPY231229C00488000 | 2023-11-30 3:35PM EST | 488.00 | 0.05 | 0.04 | 0.05 | -0.01 | -16.67% | 12 | 457 | 10.16% |
| SPY231229C00489000 | 2023-11-30 3:05PM EST | 489.00 | 0.04 | 0.04 | 0.05 | -0.02 | -33.33% | 50 | 340 | 10.40% |
| SPY231229C00490000 | 2023-11-30 1:38PM EST | 490.00 | 0.03 | 0.04 | 0.05 | -0.02 | -40.00% | 20 | 12,283 | 10.69% |
| SPY231229C00491000 | 2023-11-30 3:29PM EST | 491.00 | 0.03 | 0.03 | 0.04 | -0.01 | -25.00% | 44 | 1,774 | 10.65% |
| SPY231229C00492000 | 2023-11-30 3:48PM EST | 492.00 | 0.03 | 0.03 | 0.04 | -0.01 | -25.00% | 100 | 536 | 10.89% |
| SPY231229C00493000 | 2023-11-29 12:54PM EST | 493.00 | 0.04 | 0.02 | 0.03 | 0.00 | - | 3 | 4,351 | 10.79% |
| SPY231229C00494000 | 2023-11-29 1:23PM EST | 494.00 | 0.03 | 0.02 | 0.03 | 0.00 | - | 6 | 5,570 | 11.04% |
| SPY231229C00495000 | 2023-11-30 3:56PM EST | 495.00 | 0.02 | 0.02 | 0.03 | 0.00 | - | 1 | 5,186 | 11.33% |
| SPY231229C00496000 | 2023-11-29 10:11AM EST | 496.00 | 0.03 | 0.02 | 0.03 | 0.00 | - | 1 | 2,949 | 11.52% |
| SPY231229C00497000 | 2023-11-30 3:56PM EST | 497.00 | 0.02 | 0.02 | 0.03 | -0.01 | -33.33% | 5 | 168 | 11.82% |
| SPY231229C00498000 | 2023-11-29 4:02PM EST | 498.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 2 | 901 | 11.52% |
| SPY231229C00499000 | 2023-11-30 12:44PM EST | 499.00 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 43 | 1,700 | 11.72% |
| SPY231229C00500000 | 2023-11-30 3:39PM EST | 500.00 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 685 | 16,866 | 11.91% |
| SPY231229C00505000 | 2023-11-29 11:17AM EST | 505.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 2 | 8,756 | 13.09% |
| SPY231229C00510000 | 2023-11-29 10:21AM EST | 510.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 84 | 2,750 | 14.26% |
| SPY231229C00515000 | 2023-11-29 10:21AM EST | 515.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 1 | 5,028 | 14.45% |
| SPY231229C00520000 | 2023-11-30 2:27PM EST | 520.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 22 | 6,117 | 15.43% |
| SPY231229C00525000 | 2023-11-29 11:34AM EST | 525.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1,039 | 16.41% |
| SPY231229C00530000 | 2023-11-29 12:57PM EST | 530.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2,010 | 5,468 | 17.58% |
| SPY231229C00535000 | 2023-11-29 11:25AM EST | 535.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 26 | 331 | 18.36% |
| SPY231229C00540000 | 2023-11-29 10:23AM EST | 540.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 21 | 823 | 19.53% |
| SPY231229C00550000 | 2023-11-29 3:50PM EST | 550.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 3,030 | 21.49% |
PutsforDecember 29, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY231229P00270000 | 2023-11-30 1:35PM EST | 270.00 | 0.02 | 0.01 | 0.02 | +0.01 | +100.00% | 52 | 4,380 | 58.59% |
| SPY231229P00275000 | 2023-11-28 9:43AM EST | 275.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 1 | 3,225 | 57.03% |
| SPY231229P00280000 | 2023-11-29 2:39PM EST | 280.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 40 | 2,589 | 54.69% |
| SPY231229P00285000 | 2023-11-30 9:53AM EST | 285.00 | 0.02 | 0.01 | 0.02 | +0.01 | +100.00% | 1 | 3,031 | 53.13% |
| SPY231229P00290000 | 2023-11-30 1:06PM EST | 290.00 | 0.03 | 0.02 | 0.03 | +0.01 | +50.00% | 2 | 3,047 | 53.52% |
| SPY231229P00295000 | 2023-11-30 2:04PM EST | 295.00 | 0.02 | 0.02 | 0.03 | 0.00 | - | 2 | 1,287 | 51.56% |
| SPY231229P00300000 | 2023-11-30 10:42AM EST | 300.00 | 0.03 | 0.02 | 0.03 | +0.01 | +50.00% | 5 | 7,608 | 50.78% |
| SPY231229P00305000 | 2023-11-30 10:59AM EST | 305.00 | 0.02 | 0.02 | 0.03 | -0.01 | -33.33% | 39 | 3,034 | 48.83% |
| SPY231229P00310000 | 2023-11-30 10:43AM EST | 310.00 | 0.03 | 0.02 | 0.03 | 0.00 | - | 12 | 4,579 | 46.88% |
| SPY231229P00315000 | 2023-11-30 2:29PM EST | 315.00 | 0.03 | 0.02 | 0.03 | -0.01 | -25.00% | 2,849 | 1,441 | 45.12% |
| SPY231229P00320000 | 2023-11-30 1:48PM EST | 320.00 | 0.03 | 0.03 | 0.04 | -0.01 | -25.00% | 3,152 | 9,897 | 44.53% |
| SPY231229P00325000 | 2023-11-29 12:10PM EST | 325.00 | 0.03 | 0.03 | 0.04 | 0.00 | - | 1 | 2,924 | 42.77% |
| SPY231229P00326000 | 2023-11-30 3:49PM EST | 326.00 | 0.04 | 0.03 | 0.04 | 0.00 | - | 110 | 2,140 | 42.38% |
| SPY231229P00327000 | 2023-11-28 11:35AM EST | 327.00 | 0.04 | 0.03 | 0.04 | 0.00 | - | 2 | 521 | 41.99% |
| SPY231229P00328000 | 2023-11-22 9:37AM EST | 328.00 | 0.06 | 0.04 | 0.05 | 0.00 | - | 2 | 2,145 | 42.68% |
| SPY231229P00329000 | 2023-11-30 3:45PM EST | 329.00 | 0.04 | 0.04 | 0.05 | -0.01 | -20.00% | 2 | 1,339 | 42.38% |
| SPY231229P00330000 | 2023-11-30 3:30PM EST | 330.00 | 0.05 | 0.04 | 0.05 | +0.01 | +25.00% | 8 | 13,363 | 41.99% |
| SPY231229P00331000 | 2023-11-29 12:06PM EST | 331.00 | 0.04 | 0.04 | 0.05 | 0.00 | - | 1 | 1,015 | 41.60% |
| SPY231229P00332000 | 2023-11-24 12:54PM EST | 332.00 | 0.06 | 0.04 | 0.05 | 0.00 | - | 1 | 535 | 41.21% |
| SPY231229P00333000 | 2023-11-29 9:32AM EST | 333.00 | 0.04 | 0.04 | 0.05 | 0.00 | - | 2 | 6,195 | 40.82% |
| SPY231229P00334000 | 2023-11-28 11:27AM EST | 334.00 | 0.04 | 0.04 | 0.05 | 0.00 | - | 2,394 | 3,806 | 40.53% |
| SPY231229P00335000 | 2023-11-30 9:32AM EST | 335.00 | 0.05 | 0.04 | 0.05 | 0.00 | - | 1 | 3,104 | 40.23% |
| SPY231229P00336000 | 2023-11-28 12:38PM EST | 336.00 | 0.05 | 0.04 | 0.05 | 0.00 | - | 4 | 2,231 | 39.84% |
| SPY231229P00337000 | 2023-11-29 11:02AM EST | 337.00 | 0.05 | 0.04 | 0.05 | 0.00 | - | 10 | 1,606 | 39.45% |
| SPY231229P00338000 | 2023-11-24 11:10AM EST | 338.00 | 0.07 | 0.05 | 0.06 | 0.00 | - | 2 | 1,085 | 39.84% |
| SPY231229P00339000 | 2023-11-29 9:32AM EST | 339.00 | 0.04 | 0.05 | 0.06 | 0.00 | - | 2 | 1,827 | 39.45% |
| SPY231229P00340000 | 2023-11-29 9:37AM EST | 340.00 | 0.06 | 0.05 | 0.06 | +0.01 | +20.00% | 4 | 2,639 | 39.16% |
| SPY231229P00341000 | 2023-11-29 9:54AM EST | 341.00 | 0.06 | 0.05 | 0.06 | 0.00 | - | 2 | 2,426 | 38.77% |
| SPY231229P00342000 | 2023-11-30 4:05PM EST | 342.00 | 0.05 | 0.05 | 0.06 | -0.01 | -16.67% | 29 | 2,728 | 38.48% |
| SPY231229P00343000 | 2023-11-29 12:47PM EST | 343.00 | 0.05 | 0.05 | 0.06 | 0.00 | - | 6 | 2,153 | 38.09% |
| SPY231229P00344000 | 2023-11-28 11:36AM EST | 344.00 | 0.06 | 0.05 | 0.06 | 0.00 | - | 2 | 1,485 | 37.70% |
| SPY231229P00345000 | 2023-11-29 3:53PM EST | 345.00 | 0.07 | 0.05 | 0.06 | 0.00 | - | 8 | 10,431 | 37.40% |
| SPY231229P00346000 | 2023-11-27 12:57PM EST | 346.00 | 0.07 | 0.06 | 0.07 | 0.00 | - | 2 | 1,513 | 37.70% |
| SPY231229P00347000 | 2023-11-22 12:19PM EST | 347.00 | 0.06 | 0.06 | 0.07 | -0.05 | -45.45% | 1 | 1,296 | 37.31% |
| SPY231229P00348000 | 2023-11-30 10:00AM EST | 348.00 | 0.07 | 0.06 | 0.07 | 0.00 | - | 2 | 627 | 36.91% |
| SPY231229P00349000 | 2023-11-30 2:07PM EST | 349.00 | 0.07 | 0.06 | 0.07 | 0.00 | - | 1 | 939 | 36.62% |
| SPY231229P00350000 | 2023-11-30 2:52PM EST | 350.00 | 0.07 | 0.06 | 0.07 | 0.00 | - | 102 | 20,139 | 36.23% |
| SPY231229P00351000 | 2023-11-28 1:29PM EST | 351.00 | 0.08 | 0.06 | 0.07 | 0.00 | - | 3 | 1,257 | 35.94% |
| SPY231229P00352000 | 2023-11-29 3:36PM EST | 352.00 | 0.08 | 0.07 | 0.08 | 0.00 | - | 12 | 1,025 | 36.04% |
| SPY231229P00353000 | 2023-11-29 2:43PM EST | 353.00 | 0.08 | 0.07 | 0.08 | 0.00 | - | 4 | 592 | 35.74% |
| SPY231229P00354000 | 2023-11-29 12:14PM EST | 354.00 | 0.08 | 0.07 | 0.08 | 0.00 | - | 1 | 3,094 | 35.35% |
| SPY231229P00355000 | 2023-11-29 3:05PM EST | 355.00 | 0.08 | 0.07 | 0.08 | 0.00 | - | 2 | 12,170 | 34.96% |
| SPY231229P00356000 | 2023-11-24 10:26AM EST | 356.00 | 0.11 | 0.07 | 0.08 | 0.00 | - | 1 | 9,278 | 34.67% |
| SPY231229P00357000 | 2023-11-30 1:17PM EST | 357.00 | 0.08 | 0.08 | 0.09 | -0.06 | -42.86% | 1 | 4,020 | 34.77% |
| SPY231229P00358000 | 2023-11-30 3:57PM EST | 358.00 | 0.08 | 0.08 | 0.09 | -0.06 | -42.86% | 4 | 729 | 34.38% |
| SPY231229P00359000 | 2023-11-27 11:11AM EST | 359.00 | 0.10 | 0.08 | 0.09 | 0.00 | - | 101 | 1,532 | 34.08% |
| SPY231229P00360000 | 2023-11-30 1:35PM EST | 360.00 | 0.10 | 0.08 | 0.09 | 0.00 | - | 13 | 29,158 | 33.69% |
| SPY231229P00361000 | 2023-11-30 1:02PM EST | 361.00 | 0.11 | 0.08 | 0.09 | +0.01 | +10.00% | 90 | 1,117 | 33.35% |
| SPY231229P00362000 | 2023-11-28 3:21PM EST | 362.00 | 0.11 | 0.09 | 0.10 | 0.00 | - | 36 | 937 | 33.40% |
| SPY231229P00363000 | 2023-11-28 2:09PM EST | 363.00 | 0.11 | 0.09 | 0.10 | 0.00 | - | 7 | 683 | 33.06% |
| SPY231229P00364000 | 2023-11-28 2:35PM EST | 364.00 | 0.11 | 0.09 | 0.10 | 0.00 | - | 2 | 2,156 | 32.72% |
| SPY231229P00365000 | 2023-11-30 3:27PM EST | 365.00 | 0.11 | 0.09 | 0.10 | +0.01 | +10.00% | 201 | 10,986 | 32.32% |
| SPY231229P00366000 | 2023-11-29 11:15AM EST | 366.00 | 0.11 | 0.10 | 0.11 | 0.00 | - | 2 | 1,413 | 32.37% |
| SPY231229P00367000 | 2023-11-29 12:58PM EST | 367.00 | 0.11 | 0.10 | 0.11 | 0.00 | - | 152 | 934 | 32.03% |
| SPY231229P00368000 | 2023-11-29 3:57PM EST | 368.00 | 0.12 | 0.10 | 0.11 | 0.00 | - | 104 | 808 | 31.64% |
| SPY231229P00369000 | 2023-11-30 3:08PM EST | 369.00 | 0.11 | 0.10 | 0.11 | 0.00 | - | 400 | 3,614 | 31.30% |
| SPY231229P00370000 | 2023-11-30 3:19PM EST | 370.00 | 0.12 | 0.11 | 0.12 | 0.00 | - | 74 | 20,830 | 31.30% |
| SPY231229P00371000 | 2023-11-29 3:27PM EST | 371.00 | 0.14 | 0.11 | 0.12 | 0.00 | - | 11 | 851 | 30.96% |
| SPY231229P00372000 | 2023-11-30 2:58PM EST | 372.00 | 0.12 | 0.11 | 0.12 | 0.00 | - | 1 | 3,280 | 30.57% |
| SPY231229P00373000 | 2023-11-29 10:18AM EST | 373.00 | 0.12 | 0.12 | 0.13 | 0.00 | - | 1 | 1,113 | 30.52% |
| SPY231229P00374000 | 2023-11-28 12:05PM EST | 374.00 | 0.15 | 0.12 | 0.13 | +0.02 | +15.38% | 1 | 451 | 30.18% |
| SPY231229P00375000 | 2023-11-30 10:46AM EST | 375.00 | 0.14 | 0.12 | 0.13 | 0.00 | - | 20 | 5,495 | 29.79% |
| SPY231229P00376000 | 2023-11-29 3:59PM EST | 376.00 | 0.15 | 0.13 | 0.14 | 0.00 | - | 21 | 998 | 29.74% |
| SPY231229P00377000 | 2023-11-30 10:01AM EST | 377.00 | 0.15 | 0.13 | 0.14 | -0.01 | -6.25% | 1 | 1,704 | 29.40% |
| SPY231229P00378000 | 2023-11-28 10:37AM EST | 378.00 | 0.15 | 0.13 | 0.14 | 0.00 | - | 1 | 2,395 | 29.00% |
| SPY231229P00379000 | 2023-11-24 1:08PM EST | 379.00 | 0.18 | 0.14 | 0.15 | 0.00 | - | 1 | 558 | 28.91% |
| SPY231229P00380000 | 2023-11-30 3:06PM EST | 380.00 | 0.14 | 0.14 | 0.15 | -0.02 | -12.50% | 19 | 43,975 | 28.57% |
| SPY231229P00381000 | 2023-11-30 10:01AM EST | 381.00 | 0.16 | 0.14 | 0.15 | -0.01 | -5.88% | 2 | 695 | 28.22% |
| SPY231229P00382000 | 2023-11-29 3:36PM EST | 382.00 | 0.18 | 0.15 | 0.16 | 0.00 | - | 2 | 1,563 | 28.08% |
| SPY231229P00383000 | 2023-11-30 10:10AM EST | 383.00 | 0.19 | 0.15 | 0.16 | +0.01 | +5.56% | 6 | 2,300 | 27.74% |
| SPY231229P00384000 | 2023-11-30 12:00PM EST | 384.00 | 0.18 | 0.16 | 0.17 | 0.00 | - | 8 | 1,419 | 27.59% |
| SPY231229P00385000 | 2023-11-30 3:01PM EST | 385.00 | 0.17 | 0.16 | 0.17 | -0.01 | -5.56% | 99 | 18,095 | 27.25% |
| SPY231229P00386000 | 2023-11-30 9:47AM EST | 386.00 | 0.19 | 0.17 | 0.18 | 0.00 | - | 3 | 1,031 | 27.10% |
| SPY231229P00387000 | 2023-11-30 10:50AM EST | 387.00 | 0.20 | 0.17 | 0.18 | +0.01 | +5.26% | 1 | 794 | 26.73% |
| SPY231229P00388000 | 2023-11-29 12:41PM EST | 388.00 | 0.19 | 0.18 | 0.19 | 0.00 | - | 4 | 680 | 26.56% |
| SPY231229P00389000 | 2023-11-29 2:19PM EST | 389.00 | 0.19 | 0.18 | 0.19 | 0.00 | - | 17 | 1,035 | 26.22% |
| SPY231229P00390000 | 2023-11-30 2:49PM EST | 390.00 | 0.19 | 0.19 | 0.20 | -0.02 | -9.52% | 80 | 17,472 | 26.03% |
| SPY231229P00391000 | 2023-11-30 1:21PM EST | 391.00 | 0.23 | 0.19 | 0.20 | +0.02 | +9.52% | 62 | 1,107 | 25.68% |
| SPY231229P00392000 | 2023-11-29 2:01PM EST | 392.00 | 0.21 | 0.20 | 0.21 | 0.00 | - | 48 | 2,724 | 25.49% |
| SPY231229P00393000 | 2023-11-30 2:05PM EST | 393.00 | 0.23 | 0.20 | 0.21 | -0.01 | -4.17% | 81 | 792 | 25.12% |
| SPY231229P00394000 | 2023-11-30 3:50PM EST | 394.00 | 0.21 | 0.21 | 0.22 | -0.03 | -12.50% | 190 | 1,189 | 24.93% |
| SPY231229P00395000 | 2023-11-30 3:37PM EST | 395.00 | 0.23 | 0.21 | 0.22 | -0.02 | -8.00% | 167 | 5,729 | 24.56% |
| SPY231229P00396000 | 2023-11-30 11:49AM EST | 396.00 | 0.27 | 0.22 | 0.23 | +0.02 | +8.00% | 12 | 2,285 | 24.34% |
| SPY231229P00397000 | 2023-11-29 12:35PM EST | 397.00 | 0.24 | 0.23 | 0.24 | 0.00 | - | 1 | 3,694 | 24.12% |
| SPY231229P00398000 | 2023-11-29 2:19PM EST | 398.00 | 0.24 | 0.23 | 0.24 | 0.00 | - | 41 | 1,686 | 23.76% |
| SPY231229P00399000 | 2023-11-30 12:26PM EST | 399.00 | 0.28 | 0.24 | 0.25 | 0.00 | - | 4 | 1,130 | 23.54% |
| SPY231229P00400000 | 2023-11-30 4:01PM EST | 400.00 | 0.25 | 0.25 | 0.26 | -0.03 | -10.71% | 250 | 37,422 | 23.32% |
| SPY231229P00401000 | 2023-11-30 2:44PM EST | 401.00 | 0.27 | 0.26 | 0.27 | 0.00 | - | 6,341 | 6,433 | 23.07% |
| SPY231229P00402000 | 2023-11-30 11:30AM EST | 402.00 | 0.31 | 0.26 | 0.27 | +0.02 | +6.90% | 39 | 1,527 | 22.71% |
| SPY231229P00403000 | 2023-11-29 11:07AM EST | 403.00 | 0.30 | 0.27 | 0.28 | 0.00 | - | 5 | 3,715 | 22.46% |
| SPY231229P00404000 | 2023-11-30 3:16PM EST | 404.00 | 0.31 | 0.28 | 0.29 | -0.02 | -6.06% | 15 | 1,350 | 22.22% |
| SPY231229P00405000 | 2023-11-30 4:05PM EST | 405.00 | 0.30 | 0.29 | 0.30 | -0.03 | -9.09% | 501 | 31,667 | 21.95% |
| SPY231229P00406000 | 2023-11-30 11:25AM EST | 406.00 | 0.34 | 0.30 | 0.31 | 0.00 | - | 97 | 1,118 | 21.68% |
| SPY231229P00407000 | 2023-11-30 2:00PM EST | 407.00 | 0.35 | 0.31 | 0.32 | +0.02 | +6.06% | 163 | 1,877 | 21.42% |
| SPY231229P00408000 | 2023-11-30 3:53PM EST | 408.00 | 0.32 | 0.32 | 0.33 | -0.05 | -13.51% | 13 | 6,568 | 21.14% |
| SPY231229P00409000 | 2023-11-30 12:26PM EST | 409.00 | 0.37 | 0.33 | 0.34 | -0.02 | -5.13% | 162 | 2,742 | 20.87% |
| SPY231229P00410000 | 2023-11-30 3:51PM EST | 410.00 | 0.36 | 0.34 | 0.35 | 0.00 | - | 755 | 12,086 | 20.59% |
| SPY231229P00411000 | 2023-11-30 3:20PM EST | 411.00 | 0.38 | 0.35 | 0.36 | 0.00 | - | 30 | 1,194 | 20.31% |
| SPY231229P00412000 | 2023-11-30 2:53PM EST | 412.00 | 0.40 | 0.37 | 0.38 | -0.02 | -4.76% | 106 | 2,903 | 20.12% |
| SPY231229P00413000 | 2023-11-30 2:16PM EST | 413.00 | 0.42 | 0.38 | 0.39 | -0.02 | -4.55% | 28 | 2,667 | 19.83% |
| SPY231229P00414000 | 2023-11-30 2:33PM EST | 414.00 | 0.44 | 0.39 | 0.40 | +0.02 | +4.76% | 3 | 4,466 | 19.51% |
| SPY231229P00415000 | 2023-11-30 3:23PM EST | 415.00 | 0.42 | 0.41 | 0.42 | -0.01 | -2.33% | 435 | 32,591 | 19.29% |
| SPY231229P00416000 | 2023-11-30 2:16PM EST | 416.00 | 0.48 | 0.43 | 0.44 | +0.01 | +2.13% | 19 | 2,251 | 19.07% |
| SPY231229P00417000 | 2023-11-30 1:20PM EST | 417.00 | 0.48 | 0.44 | 0.45 | +0.01 | +2.13% | 1,727 | 1,562 | 18.75% |
| SPY231229P00418000 | 2023-11-30 3:46PM EST | 418.00 | 0.47 | 0.46 | 0.47 | -0.01 | -2.08% | 992 | 2,132 | 18.51% |
| SPY231229P00419000 | 2023-11-30 3:54PM EST | 419.00 | 0.48 | 0.48 | 0.49 | -0.03 | -5.88% | 1,509 | 1,370 | 18.25% |
| SPY231229P00420000 | 2023-11-30 4:14PM EST | 420.00 | 0.50 | 0.50 | 0.51 | -0.08 | -13.79% | 587 | 29,772 | 17.99% |
| SPY231229P00421000 | 2023-11-30 10:09AM EST | 421.00 | 0.62 | 0.52 | 0.53 | +0.06 | +10.71% | 3 | 1,592 | 17.71% |
| SPY231229P00422000 | 2023-11-30 1:31PM EST | 422.00 | 0.71 | 0.55 | 0.56 | +0.07 | +10.94% | 7 | 1,647 | 17.51% |
| SPY231229P00423000 | 2023-11-30 3:56PM EST | 423.00 | 0.57 | 0.58 | 0.59 | -0.08 | -12.31% | 146 | 1,427 | 17.29% |
| SPY231229P00424000 | 2023-11-30 2:09PM EST | 424.00 | 0.71 | 0.60 | 0.61 | +0.07 | +10.94% | 236 | 1,283 | 16.98% |
| SPY231229P00425000 | 2023-11-30 4:14PM EST | 425.00 | 0.64 | 0.64 | 0.65 | -0.09 | -12.33% | 3,298 | 31,961 | 16.80% |
| SPY231229P00426000 | 2023-11-30 4:11PM EST | 426.00 | 0.67 | 0.67 | 0.68 | -0.10 | -12.99% | 282 | 1,840 | 16.54% |
| SPY231229P00427000 | 2023-11-30 3:41PM EST | 427.00 | 0.74 | 0.70 | 0.71 | -0.06 | -7.50% | 4,176 | 6,405 | 16.27% |
| SPY231229P00428000 | 2023-11-30 3:59PM EST | 428.00 | 0.73 | 0.74 | 0.75 | -0.14 | -16.09% | 96 | 5,312 | 16.04% |
| SPY231229P00429000 | 2023-11-30 3:59PM EST | 429.00 | 0.78 | 0.78 | 0.80 | -0.14 | -15.22% | 171 | 2,335 | 15.85% |
| SPY231229P00430000 | 2023-11-30 4:10PM EST | 430.00 | 0.84 | 0.83 | 0.84 | -0.10 | -10.64% | 1,224 | 21,627 | 15.59% |
| SPY231229P00431000 | 2023-11-30 3:51PM EST | 431.00 | 0.92 | 0.88 | 0.89 | -0.10 | -9.80% | 3,081 | 2,758 | 15.37% |
| SPY231229P00432000 | 2023-11-30 3:05PM EST | 432.00 | 0.93 | 0.93 | 0.94 | -0.15 | -13.89% | 28 | 7,841 | 15.13% |
| SPY231229P00433000 | 2023-11-30 1:56PM EST | 433.00 | 1.11 | 0.99 | 1.00 | -0.05 | -4.31% | 1,000 | 3,811 | 14.92% |
| SPY231229P00434000 | 2023-11-30 3:56PM EST | 434.00 | 1.02 | 1.05 | 1.06 | -0.16 | -13.56% | 2,102 | 3,226 | 14.69% |
| SPY231229P00435000 | 2023-11-30 4:09PM EST | 435.00 | 1.14 | 1.12 | 1.13 | -0.13 | -10.24% | 930 | 23,339 | 14.47% |
| SPY231229P00436000 | 2023-11-30 4:08PM EST | 436.00 | 1.20 | 1.19 | 1.21 | -0.20 | -14.29% | 858 | 3,506 | 14.28% |
| SPY231229P00437000 | 2023-11-30 4:07PM EST | 437.00 | 1.29 | 1.28 | 1.29 | -0.14 | -9.79% | 4,125 | 8,590 | 14.06% |
| SPY231229P00438000 | 2023-11-30 4:03PM EST | 438.00 | 1.36 | 1.36 | 1.38 | -0.17 | -11.11% | 1,429 | 5,226 | 13.86% |
| SPY231229P00439000 | 2023-11-30 3:55PM EST | 439.00 | 1.45 | 1.46 | 1.48 | -0.19 | -11.59% | 4,462 | 4,364 | 13.66% |
| SPY231229P00440000 | 2023-11-30 4:10PM EST | 440.00 | 1.58 | 1.57 | 1.58 | -0.19 | -10.73% | 4,918 | 47,291 | 13.43% |
| SPY231229P00441000 | 2023-11-30 4:07PM EST | 441.00 | 1.69 | 1.68 | 1.70 | -0.19 | -10.11% | 707 | 2,964 | 13.25% |
| SPY231229P00442000 | 2023-11-30 4:07PM EST | 442.00 | 1.83 | 1.81 | 1.83 | -0.19 | -9.41% | 797 | 3,057 | 13.07% |
| SPY231229P00443000 | 2023-11-30 4:03PM EST | 443.00 | 1.95 | 1.95 | 1.96 | -0.22 | -10.14% | 716 | 5,857 | 12.85% |
| SPY231229P00444000 | 2023-11-30 4:12PM EST | 444.00 | 2.10 | 2.10 | 2.11 | -0.25 | -10.64% | 462 | 5,880 | 12.66% |
| SPY231229P00445000 | 2023-11-30 4:14PM EST | 445.00 | 2.26 | 2.26 | 2.28 | -0.25 | -9.96% | 5,943 | 12,400 | 12.49% |
| SPY231229P00446000 | 2023-11-30 4:03PM EST | 446.00 | 2.44 | 2.44 | 2.46 | -0.35 | -12.54% | 1,170 | 3,368 | 12.31% |
| SPY231229P00447000 | 2023-11-30 4:02PM EST | 447.00 | 2.62 | 2.64 | 2.66 | -0.32 | -10.88% | 1,073 | 4,187 | 12.14% |
| SPY231229P00448000 | 2023-11-30 4:04PM EST | 448.00 | 2.84 | 2.86 | 2.88 | -0.40 | -12.35% | 1,161 | 7,943 | 11.98% |
| SPY231229P00449000 | 2023-11-30 3:59PM EST | 449.00 | 2.97 | 3.09 | 3.12 | -0.48 | -13.91% | 689 | 1,868 | 11.83% |
| SPY231229P00450000 | 2023-11-30 4:14PM EST | 450.00 | 3.35 | 3.36 | 3.38 | -0.34 | -9.21% | 6,949 | 19,795 | 11.67% |
| SPY231229P00451000 | 2023-11-30 4:08PM EST | 451.00 | 3.68 | 3.64 | 3.67 | -0.47 | -11.33% | 950 | 3,718 | 11.54% |
| SPY231229P00452000 | 2023-11-30 4:13PM EST | 452.00 | 3.91 | 3.95 | 3.98 | -0.44 | -10.11% | 2,208 | 2,547 | 11.40% |
| SPY231229P00453000 | 2023-11-30 4:06PM EST | 453.00 | 4.33 | 4.29 | 4.32 | -0.49 | -10.17% | 1,958 | 4,040 | 11.28% |
| SPY231229P00454000 | 2023-11-30 4:06PM EST | 454.00 | 4.69 | 4.66 | 4.69 | -0.50 | -9.63% | 4,057 | 2,131 | 11.16% |
| SPY231229P00455000 | 2023-11-30 4:14PM EST | 455.00 | 5.08 | 5.07 | 5.10 | -0.53 | -9.45% | 3,748 | 5,877 | 11.08% |
| SPY231229P00456000 | 2023-11-30 4:14PM EST | 456.00 | 5.52 | 5.50 | 5.53 | -0.49 | -8.15% | 1,700 | 1,340 | 10.98% |
| SPY231229P00457000 | 2023-11-30 3:59PM EST | 457.00 | 5.78 | 5.97 | 6.01 | -0.73 | -11.21% | 2,111 | 557 | 10.93% |
| SPY231229P00458000 | 2023-11-30 3:00PM EST | 458.00 | 7.01 | 6.45 | 6.54 | -0.48 | -6.41% | 74 | 599 | 10.91% |
| SPY231229P00459000 | 2023-11-30 3:37PM EST | 459.00 | 7.99 | 6.99 | 7.09 | -0.10 | -1.24% | 92 | 568 | 10.88% |
| SPY231229P00460000 | 2023-11-30 4:09PM EST | 460.00 | 7.59 | 7.57 | 7.68 | -1.15 | -13.16% | 83 | 1,318 | 10.88% |
| SPY231229P00461000 | 2023-11-30 4:07PM EST | 461.00 | 8.16 | 8.19 | 8.29 | -1.23 | -13.10% | 5 | 484 | 10.87% |
| SPY231229P00462000 | 2023-11-30 3:11PM EST | 462.00 | 10.10 | 8.70 | 9.00 | +0.13 | +1.30% | 129 | 348 | 11.00% |
| SPY231229P00463000 | 2023-11-29 4:07PM EST | 463.00 | 10.24 | 9.36 | 9.77 | 0.00 | - | 18 | 145 | 11.21% |
| SPY231229P00464000 | 2023-11-30 2:09PM EST | 464.00 | 11.80 | 10.07 | 10.40 | +0.60 | +5.36% | 10 | 385 | 11.08% |
| SPY231229P00465000 | 2023-11-30 3:58PM EST | 465.00 | 10.77 | 10.47 | 11.62 | -0.83 | -7.16% | 25 | 183 | 12.20% |
| SPY231229P00466000 | 2023-11-30 2:29PM EST | 466.00 | 12.85 | 11.06 | 12.46 | -0.09 | -0.70% | 213 | 242 | 12.47% |
| SPY231229P00467000 | 2023-11-30 2:01PM EST | 467.00 | 14.52 | 12.06 | 13.41 | +0.87 | +6.37% | 22 | 1,662 | 12.97% |
| SPY231229P00468000 | 2023-11-30 2:14PM EST | 468.00 | 15.28 | 12.89 | 14.10 | +0.40 | +2.69% | 634 | 50 | 12.83% |
| SPY231229P00469000 | 2023-11-30 2:15PM EST | 469.00 | 16.01 | 13.34 | 15.11 | +1.04 | +6.95% | 416 | 593 | 13.43% |
| SPY231229P00470000 | 2023-11-30 3:59PM EST | 470.00 | 14.80 | 14.62 | 15.83 | +1.12 | +8.19% | 792 | 126 | 13.29% |
| SPY231229P00471000 | 2023-11-30 2:04PM EST | 471.00 | 18.05 | 15.01 | 16.98 | +2.91 | +19.22% | 46 | 94 | 14.22% |
| SPY231229P00472000 | 2023-11-30 1:18PM EST | 472.00 | 18.37 | 15.92 | 17.90 | +3.06 | +19.99% | 206 | 115 | 14.55% |
| SPY231229P00473000 | 2023-11-30 11:50AM EST | 473.00 | 19.95 | 16.82 | 18.89 | +2.04 | +11.39% | 84 | 787 | 15.05% |
| SPY231229P00474000 | 2023-11-30 12:49PM EST | 474.00 | 20.85 | 18.29 | 19.50 | +1.06 | +5.36% | 6 | 1,028 | 14.49% |
| SPY231229P00475000 | 2023-11-30 12:49PM EST | 475.00 | 21.83 | 18.72 | 20.45 | +1.11 | +5.36% | 2 | 293 | 14.84% |
| SPY231229P00476000 | 2023-11-28 4:01PM EST | 476.00 | 21.67 | 19.68 | 21.67 | 0.00 | - | 16 | 951 | 15.97% |
| SPY231229P00477000 | 2023-11-27 10:35AM EST | 477.00 | 22.57 | 20.63 | 22.67 | 0.00 | - | 94 | 303 | 16.47% |
| SPY231229P00478000 | 2023-11-28 3:37PM EST | 478.00 | 24.24 | 21.61 | 23.62 | 0.00 | - | 12 | 16 | 16.81% |
| SPY231229P00479000 | 2023-11-27 10:56AM EST | 479.00 | 24.62 | 23.11 | 24.32 | 0.00 | - | 4 | 251 | 16.36% |
| SPY231229P00480000 | 2023-11-30 3:18PM EST | 480.00 | 26.40 | 23.56 | 25.30 | +0.81 | +3.17% | 11 | 52 | 16.75% |
| SPY231229P00481000 | 2023-11-29 10:03AM EST | 481.00 | 23.90 | 24.54 | 26.55 | 0.00 | - | 2 | 8 | 18.01% |
| SPY231229P00482000 | 2023-11-28 4:02PM EST | 482.00 | 27.53 | 25.53 | 27.27 | 0.00 | - | 2 | 5 | 17.57% |
| SPY231229P00483000 | 2023-11-28 11:39AM EST | 483.00 | 27.39 | 26.52 | 28.54 | 0.00 | - | 2 | 2 | 18.90% |
| SPY231229P00484000 | 2023-11-27 9:32AM EST | 484.00 | 29.44 | 27.51 | 29.52 | 0.00 | - | 2 | 3 | 19.29% |
| SPY231229P00485000 | 2023-11-28 9:52AM EST | 485.00 | 31.81 | 29.89 | 30.95 | 0.00 | - | 2 | 2 | 21.11% |
| SPY231229P00486000 | 2023-09-27 2:52PM EST | 486.00 | 60.42 | 74.67 | 76.01 | 0.00 | - | 1 | 0 | 110.67% |
| SPY231229P00488000 | 2023-11-28 3:39PM EST | 488.00 | 34.11 | 31.49 | 33.22 | 0.00 | - | 2 | 2 | 20.01% |
| SPY231229P00490000 | 2023-11-22 9:48AM EST | 490.00 | 34.33 | 33.48 | 35.49 | 0.00 | - | 2 | 2 | 21.83% |
| SPY231229P00495000 | 2023-11-08 3:37PM EST | 495.00 | 58.11 | 38.98 | 40.19 | 0.00 | - | 1 | 1 | 22.79% |
| SPY231229P00500000 | 2023-11-22 1:56PM EST | 500.00 | 44.77 | 43.44 | 45.45 | 0.00 | - | 4 | 4 | 25.82% |
| SPY231229P00505000 | 2023-11-16 11:07AM EST | 505.00 | 55.77 | 48.42 | 50.16 | 0.00 | - | 2 | 0 | 26.56% |
| SPY231229P00510000 | 2023-08-09 9:19AM EST | 510.00 | 61.50 | 64.01 | 65.05 | 0.00 | - | - | 0 | 55.37% |
| SPY231229P00520000 | 2023-10-06 2:26PM EST | 520.00 | 89.30 | 84.39 | 85.46 | 0.00 | - | 8 | 0 | 83.33% |
| SPY231229P00525000 | 2023-05-02 9:13AM EST | 525.00 | 112.78 | 105.59 | 107.02 | 0.00 | - | 1 | 0 | 119.17% |
| SPY231229P00530000 | 2023-08-22 2:12PM EST | 530.00 | 90.87 | 98.39 | 99.27 | 0.00 | - | 2 | 0 | 96.71% |
| SPY231229P00540000 | 2023-11-09 1:04PM EST | 540.00 | 104.25 | 83.32 | 85.06 | 0.00 | - | 1 | 0 | 38.18% |
| SPY231229P00550000 | 2023-11-21 3:54PM EST | 550.00 | 96.50 | 93.27 | 95.31 | 0.00 | - | 2 | 0 | 42.79% |
© 2023 Yahoo. All rights reserved.