SPDR S&P 500 ETF Trust (SPY)
NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EST
Pre-Market:
CallsforFebruary 16, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240216C00210000 | 2023-12-04 3:36PM EST | 210.00 | 246.90 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| SPY240216C00215000 | 2023-11-29 4:01PM EST | 215.00 | 239.77 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SPY240216C00220000 | 2023-10-30 9:09AM EST | 220.00 | 196.70 | 0.00 | 0.00 | 0.00 | - | - | 6 | 0.00% |
| SPY240216C00230000 | 2023-11-17 11:49AM EST | 230.00 | 221.54 | 0.00 | 0.00 | 0.00 | - | 2 | 1 | 0.00% |
| SPY240216C00250000 | 2023-11-24 12:33PM EST | 250.00 | 207.11 | 0.00 | 0.00 | 0.00 | - | 5 | 5 | 0.00% |
| SPY240216C00255000 | 2023-12-01 3:17PM EST | 255.00 | 205.07 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPY240216C00260000 | 2023-11-29 9:59AM EST | 260.00 | 199.24 | 0.00 | 0.00 | 0.00 | - | 1 | 9 | 0.00% |
| SPY240216C00270000 | 2023-11-29 9:59AM EST | 270.00 | 189.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY240216C00275000 | 2023-12-01 3:17PM EST | 275.00 | 185.31 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPY240216C00285000 | 2023-10-24 11:52AM EST | 285.00 | 140.19 | 171.00 | 173.29 | 0.00 | - | - | 1 | 60.08% |
| SPY240216C00300000 | 2023-11-17 9:54AM EST | 300.00 | 152.77 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| SPY240216C00305000 | 2023-11-06 4:00PM EST | 305.00 | 134.28 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| SPY240216C00310000 | 2023-11-15 2:35PM EST | 310.00 | 143.72 | 0.00 | 0.00 | 0.00 | - | 16 | 20 | 0.00% |
| SPY240216C00320000 | 2023-11-20 11:19AM EST | 320.00 | 135.85 | 0.00 | 0.00 | 0.00 | - | 6 | 7 | 0.00% |
| SPY240216C00325000 | 2023-11-15 3:31PM EST | 325.00 | 128.61 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.00% |
| SPY240216C00330000 | 2023-12-04 11:50AM EST | 330.00 | 127.97 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPY240216C00335000 | 2023-11-21 1:01PM EST | 335.00 | 121.48 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| SPY240216C00340000 | 2023-12-01 3:36PM EST | 340.00 | 121.68 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| SPY240216C00345000 | 2023-11-29 12:33PM EST | 345.00 | 114.22 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPY240216C00350000 | 2023-11-28 11:09AM EST | 350.00 | 108.44 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| SPY240216C00355000 | 2023-12-01 3:25PM EST | 355.00 | 106.59 | 0.00 | 0.00 | 0.00 | - | 2 | 5 | 0.00% |
| SPY240216C00360000 | 2023-12-01 3:18PM EST | 360.00 | 101.69 | 0.00 | 0.00 | 0.00 | - | 2 | 38 | 0.00% |
| SPY240216C00365000 | 2023-11-29 12:18PM EST | 365.00 | 94.46 | 0.00 | 0.00 | 0.00 | - | 2 | 9 | 0.00% |
| SPY240216C00370000 | 2023-11-21 9:57AM EST | 370.00 | 87.00 | 0.00 | 0.00 | 0.00 | - | 1 | 22 | 0.00% |
| SPY240216C00375000 | 2023-12-04 2:36PM EST | 375.00 | 84.48 | 0.00 | 0.00 | 0.00 | - | 30 | 122 | 0.00% |
| SPY240216C00380000 | 2023-12-04 10:16AM EST | 380.00 | 79.38 | 0.00 | 0.00 | 0.00 | - | 1 | 557 | 0.00% |
| SPY240216C00385000 | 2023-11-29 11:37AM EST | 385.00 | 74.48 | 0.00 | 0.00 | 0.00 | - | 4 | 552 | 0.00% |
| SPY240216C00390000 | 2023-12-01 3:02PM EST | 390.00 | 72.95 | 0.00 | 0.00 | 0.00 | - | 1 | 538 | 0.00% |
| SPY240216C00395000 | 2023-11-29 3:20PM EST | 395.00 | 63.97 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| SPY240216C00400000 | 2023-11-29 2:55PM EST | 400.00 | 59.95 | 0.00 | 0.00 | 0.00 | - | 6 | 1,806 | 0.00% |
| SPY240216C00401000 | 2023-11-29 2:23PM EST | 401.00 | 59.68 | 0.00 | 0.00 | 0.00 | - | 2 | 1,114 | 0.00% |
| SPY240216C00402000 | 2023-11-29 3:12PM EST | 402.00 | 57.87 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| SPY240216C00403000 | 2023-11-29 12:43PM EST | 403.00 | 57.90 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| SPY240216C00404000 | 2023-11-29 3:30PM EST | 404.00 | 55.09 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| SPY240216C00405000 | 2023-11-29 3:20PM EST | 405.00 | 54.60 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| SPY240216C00406000 | 2023-11-29 11:30AM EST | 406.00 | 54.11 | 0.00 | 0.00 | 0.00 | - | 2 | 2,960 | 0.00% |
| SPY240216C00407000 | 2023-12-01 3:15PM EST | 407.00 | 56.17 | 0.00 | 0.00 | 0.00 | - | 2 | 1,216 | 0.00% |
| SPY240216C00408000 | 2023-12-01 3:16PM EST | 408.00 | 55.24 | 0.00 | 0.00 | 0.00 | - | 3 | 890 | 0.00% |
| SPY240216C00409000 | 2023-11-29 10:00AM EST | 409.00 | 54.13 | 0.00 | 0.00 | 0.00 | - | 4 | 975 | 0.00% |
| SPY240216C00410000 | 2023-12-04 12:40PM EST | 410.00 | 51.16 | 0.00 | 0.00 | 0.00 | - | 11 | 2,743 | 0.00% |
| SPY240216C00411000 | 2023-11-29 10:33AM EST | 411.00 | 50.67 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPY240216C00412000 | 2023-12-01 11:23AM EST | 412.00 | 49.51 | 0.00 | 0.00 | 0.00 | - | 1 | 1,347 | 0.00% |
| SPY240216C00413000 | 2023-12-01 3:26PM EST | 413.00 | 50.57 | 0.00 | 0.00 | 0.00 | - | 2 | 1,383 | 0.00% |
| SPY240216C00414000 | 2023-12-01 3:16PM EST | 414.00 | 49.66 | 0.00 | 0.00 | 0.00 | - | 2 | 1,054 | 0.00% |
| SPY240216C00415000 | 2023-12-04 12:22PM EST | 415.00 | 46.34 | 0.00 | 0.00 | 0.00 | - | 13 | 4,047 | 0.00% |
| SPY240216C00416000 | 2023-11-29 11:30AM EST | 416.00 | 44.80 | 0.00 | 0.00 | 0.00 | - | 4 | 1,539 | 0.00% |
| SPY240216C00417000 | 2023-12-04 1:24PM EST | 417.00 | 44.24 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY240216C00418000 | 2023-12-01 1:28PM EST | 418.00 | 45.74 | 0.00 | 0.00 | 0.00 | - | 201 | 1,660 | 0.00% |
| SPY240216C00419000 | 2023-11-30 1:54PM EST | 419.00 | 40.92 | 0.00 | 0.00 | 0.00 | - | 5 | 361 | 0.00% |
| SPY240216C00420000 | 2023-12-04 4:05PM EST | 420.00 | 41.74 | 0.00 | 0.00 | 0.00 | - | 5 | 2,636 | 0.00% |
| SPY240216C00421000 | 2023-12-04 4:12PM EST | 421.00 | 40.76 | 0.00 | 0.00 | 0.00 | - | 2 | 2,127 | 0.00% |
| SPY240216C00422000 | 2023-12-04 11:12AM EST | 422.00 | 38.84 | 0.00 | 0.00 | 0.00 | - | 4 | 2,218 | 0.00% |
| SPY240216C00423000 | 2023-12-04 4:06PM EST | 423.00 | 39.02 | 0.00 | 0.00 | 0.00 | - | 2 | 1,615 | 0.00% |
| SPY240216C00424000 | 2023-12-04 10:47AM EST | 424.00 | 36.81 | 0.00 | 0.00 | 0.00 | - | 6 | 620 | 0.00% |
| SPY240216C00425000 | 2023-12-04 2:18PM EST | 425.00 | 36.92 | 0.00 | 0.00 | 0.00 | - | 4 | 3,550 | 0.00% |
| SPY240216C00426000 | 2023-12-04 12:33PM EST | 426.00 | 36.47 | 0.00 | 0.00 | 0.00 | - | 25 | 1,363 | 0.00% |
| SPY240216C00427000 | 2023-12-04 4:09PM EST | 427.00 | 35.39 | 0.00 | 0.00 | 0.00 | - | 4 | 1,327 | 0.00% |
| SPY240216C00428000 | 2023-12-01 3:48PM EST | 428.00 | 36.79 | 0.00 | 0.00 | 0.00 | - | 100 | 384 | 0.00% |
| SPY240216C00429000 | 2023-12-04 9:59AM EST | 429.00 | 33.50 | 0.00 | 0.00 | 0.00 | - | 1 | 485 | 0.00% |
| SPY240216C00430000 | 2023-12-04 2:38PM EST | 430.00 | 32.40 | 0.00 | 0.00 | 0.00 | - | 80 | 4,509 | 0.00% |
| SPY240216C00431000 | 2023-12-04 12:20PM EST | 431.00 | 31.50 | 0.00 | 0.00 | 0.00 | - | 22 | 2,065 | 0.00% |
| SPY240216C00432000 | 2023-12-04 4:05PM EST | 432.00 | 31.06 | 0.00 | 0.00 | 0.00 | - | 1 | 1,596 | 0.00% |
| SPY240216C00433000 | 2023-12-04 3:07PM EST | 433.00 | 29.50 | 0.00 | 0.00 | 0.00 | - | 5 | 3,228 | 0.00% |
| SPY240216C00434000 | 2023-12-04 10:12AM EST | 434.00 | 29.17 | 0.00 | 0.00 | 0.00 | - | 4 | 2,754 | 0.00% |
| SPY240216C00435000 | 2023-12-04 1:13PM EST | 435.00 | 28.64 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| SPY240216C00436000 | 2023-12-04 11:16AM EST | 436.00 | 26.50 | 0.00 | 0.00 | 0.00 | - | 1 | 1,860 | 0.00% |
| SPY240216C00437000 | 2023-12-01 1:59PM EST | 437.00 | 28.54 | 0.00 | 0.00 | 0.00 | - | 14 | 2,207 | 0.00% |
| SPY240216C00438000 | 2023-12-04 11:44AM EST | 438.00 | 25.10 | 0.00 | 0.00 | 0.00 | - | 3 | 3,912 | 0.00% |
| SPY240216C00439000 | 2023-12-04 1:51PM EST | 439.00 | 24.83 | 0.00 | 0.00 | 0.00 | - | 1 | 2,123 | 0.00% |
| SPY240216C00440000 | 2023-12-04 3:32PM EST | 440.00 | 23.98 | 0.00 | 0.00 | 0.00 | - | 75 | 2,606 | 0.00% |
| SPY240216C00441000 | 2023-12-04 2:11PM EST | 441.00 | 23.11 | 0.00 | 0.00 | 0.00 | - | 8 | 1,734 | 0.00% |
| SPY240216C00442000 | 2023-12-04 2:17PM EST | 442.00 | 22.39 | 0.00 | 0.00 | 0.00 | - | 14 | 3,735 | 0.00% |
| SPY240216C00443000 | 2023-12-04 4:05PM EST | 443.00 | 22.00 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| SPY240216C00444000 | 2023-12-04 1:20PM EST | 444.00 | 21.10 | 0.00 | 0.00 | 0.00 | - | 110 | 0 | 0.00% |
| SPY240216C00445000 | 2023-12-04 1:12PM EST | 445.00 | 20.30 | 0.00 | 0.00 | 0.00 | - | 156 | 5,817 | 0.00% |
| SPY240216C00446000 | 2023-12-04 3:52PM EST | 446.00 | 19.84 | 0.00 | 0.00 | 0.00 | - | 123 | 3,380 | 0.00% |
| SPY240216C00447000 | 2023-12-04 12:32PM EST | 447.00 | 18.72 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 0.00% |
| SPY240216C00448000 | 2023-12-04 3:02PM EST | 448.00 | 17.82 | 0.00 | 0.00 | 0.00 | - | 7 | 3,701 | 0.00% |
| SPY240216C00449000 | 2023-12-04 12:38PM EST | 449.00 | 17.22 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPY240216C00450000 | 2023-12-04 3:59PM EST | 450.00 | 16.76 | 0.00 | 0.00 | 0.00 | - | 238 | 0 | 0.00% |
| SPY240216C00452000 | 2023-12-04 10:50AM EST | 452.00 | 14.19 | 0.00 | 0.00 | 0.00 | - | 268 | 272 | 0.00% |
| SPY240216C00453000 | 2023-12-04 1:58PM EST | 453.00 | 14.16 | 0.00 | 0.00 | 0.00 | - | 411 | 415 | 0.00% |
| SPY240216C00454000 | 2023-12-04 11:24AM EST | 454.00 | 13.05 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| SPY240216C00455000 | 2023-12-04 4:05PM EST | 455.00 | 13.07 | 0.00 | 0.00 | 0.00 | - | 539 | 24,167 | 0.00% |
| SPY240216C00456000 | 2023-12-04 3:59PM EST | 456.00 | 12.68 | 0.00 | 0.00 | 0.00 | - | 133 | 77 | 0.00% |
| SPY240216C00457000 | 2023-12-04 3:50PM EST | 457.00 | 12.07 | 0.00 | 0.00 | 0.00 | - | 83 | 117 | 0.05% |
| SPY240216C00458000 | 2023-12-04 3:58PM EST | 458.00 | 11.44 | 0.00 | 0.00 | 0.00 | - | 185 | 163 | 0.20% |
| SPY240216C00459000 | 2023-12-04 3:04PM EST | 459.00 | 10.34 | 0.00 | 0.00 | 0.00 | - | 28 | 95 | 0.39% |
| SPY240216C00460000 | 2023-12-04 4:10PM EST | 460.00 | 10.00 | 0.00 | 0.00 | 0.00 | - | 863 | 0 | 0.39% |
| SPY240216C00461000 | 2023-12-04 3:52PM EST | 461.00 | 9.68 | 0.00 | 0.00 | 0.00 | - | 76 | 0 | 0.39% |
| SPY240216C00462000 | 2023-12-04 4:00PM EST | 462.00 | 9.00 | 0.00 | 0.00 | 0.00 | - | 75 | 138 | 0.78% |
| SPY240216C00463000 | 2023-12-04 4:05PM EST | 463.00 | 8.39 | 0.00 | 0.00 | 0.00 | - | 259 | 0 | 0.78% |
| SPY240216C00464000 | 2023-12-04 3:04PM EST | 464.00 | 7.65 | 0.00 | 0.00 | 0.00 | - | 95 | 715 | 0.78% |
| SPY240216C00465000 | 2023-12-04 3:59PM EST | 465.00 | 7.55 | 0.00 | 0.00 | 0.00 | - | 362 | 26,198 | 0.78% |
| SPY240216C00466000 | 2023-12-04 3:23PM EST | 466.00 | 6.75 | 0.00 | 0.00 | 0.00 | - | 28 | 264 | 0.78% |
| SPY240216C00467000 | 2023-12-04 12:34PM EST | 467.00 | 6.56 | 0.00 | 0.00 | 0.00 | - | 462 | 558 | 1.56% |
| SPY240216C00468000 | 2023-12-04 3:48PM EST | 468.00 | 6.15 | 0.00 | 0.00 | 0.00 | - | 94 | 488 | 1.56% |
| SPY240216C00469000 | 2023-12-04 12:34PM EST | 469.00 | 5.71 | 0.00 | 0.00 | 0.00 | - | 44 | 612 | 1.56% |
| SPY240216C00470000 | 2023-12-04 4:10PM EST | 470.00 | 5.21 | 0.00 | 0.00 | 0.00 | - | 873 | 15,681 | 1.56% |
| SPY240216C00471000 | 2023-12-04 3:52PM EST | 471.00 | 5.01 | 0.00 | 0.00 | 0.00 | - | 151 | 0 | 1.56% |
| SPY240216C00472000 | 2023-12-04 3:51PM EST | 472.00 | 4.67 | 0.00 | 0.00 | 0.00 | - | 45 | 178 | 1.56% |
| SPY240216C00473000 | 2023-12-04 1:26PM EST | 473.00 | 4.10 | 0.00 | 0.00 | 0.00 | - | 539 | 405 | 1.56% |
| SPY240216C00474000 | 2023-12-04 3:20PM EST | 474.00 | 3.80 | 0.00 | 0.00 | 0.00 | - | 127 | 0 | 1.56% |
| SPY240216C00475000 | 2023-12-04 4:00PM EST | 475.00 | 3.63 | 0.00 | 0.00 | 0.00 | - | 540 | 9,444 | 1.56% |
| SPY240216C00476000 | 2023-12-04 3:54PM EST | 476.00 | 3.37 | 0.00 | 0.00 | 0.00 | - | 198 | 0 | 1.56% |
| SPY240216C00477000 | 2023-12-04 12:37PM EST | 477.00 | 3.03 | 0.00 | 0.00 | 0.00 | - | 897 | 1,167 | 1.56% |
| SPY240216C00478000 | 2023-12-04 1:26PM EST | 478.00 | 2.76 | 0.00 | 0.00 | 0.00 | - | 962 | 1,016 | 1.56% |
| SPY240216C00479000 | 2023-12-04 12:37PM EST | 479.00 | 2.56 | 0.00 | 0.00 | 0.00 | - | 737 | 801 | 3.13% |
| SPY240216C00480000 | 2023-12-04 4:01PM EST | 480.00 | 2.37 | 0.00 | 0.00 | 0.00 | - | 1,722 | 21,482 | 3.13% |
| SPY240216C00481000 | 2023-12-04 12:37PM EST | 481.00 | 2.16 | 0.00 | 0.00 | 0.00 | - | 92 | 258 | 3.13% |
| SPY240216C00482000 | 2023-12-04 2:23PM EST | 482.00 | 1.90 | 0.00 | 0.00 | 0.00 | - | 826 | 748 | 3.13% |
| SPY240216C00485000 | 2023-12-04 4:12PM EST | 485.00 | 1.49 | 0.00 | 0.00 | 0.00 | - | 602 | 7,148 | 3.13% |
| SPY240216C00490000 | 2023-12-04 4:02PM EST | 490.00 | 0.94 | 0.00 | 0.00 | 0.00 | - | 314 | 16,190 | 3.13% |
| SPY240216C00495000 | 2023-12-04 3:48PM EST | 495.00 | 0.59 | 0.00 | 0.00 | 0.00 | - | 724 | 2,307 | 3.13% |
| SPY240216C00500000 | 2023-12-04 3:53PM EST | 500.00 | 0.36 | 0.00 | 0.00 | 0.00 | - | 563 | 3,061 | 3.13% |
| SPY240216C00505000 | 2023-12-04 1:00PM EST | 505.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 2,208 | 0 | 6.25% |
| SPY240216C00510000 | 2023-12-04 3:51PM EST | 510.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1,429 | 0 | 6.25% |
| SPY240216C00515000 | 2023-12-04 10:48AM EST | 515.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2,438 | 3,869 | 6.25% |
| SPY240216C00520000 | 2023-12-04 11:31AM EST | 520.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 81 | 1,343 | 6.25% |
| SPY240216C00525000 | 2023-12-04 9:32AM EST | 525.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 20 | 806 | 6.25% |
| SPY240216C00530000 | 2023-12-04 3:34PM EST | 530.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 6.25% |
| SPY240216C00535000 | 2023-12-01 12:33PM EST | 535.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 24 | 502 | 6.25% |
| SPY240216C00540000 | 2023-12-01 1:18PM EST | 540.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 18 | 146 | 6.25% |
| SPY240216C00545000 | 2023-12-04 9:30AM EST | 545.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 214 | 6.25% |
| SPY240216C00550000 | 2023-12-04 9:32AM EST | 550.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 718 | 6.25% |
PutsforFebruary 16, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240216P00210000 | 2023-12-04 3:33PM EST | 210.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 24 | 3,827 | 25.00% |
| SPY240216P00215000 | 2023-12-04 3:33PM EST | 215.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 25.00% |
| SPY240216P00220000 | 2023-12-04 1:49PM EST | 220.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 2 | 7,746 | 25.00% |
| SPY240216P00225000 | 2023-12-04 1:40PM EST | 225.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3 | 715 | 25.00% |
| SPY240216P00230000 | 2023-11-30 11:23AM EST | 230.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 5 | 5,850 | 25.00% |
| SPY240216P00235000 | 2023-12-01 3:53PM EST | 235.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 25.00% |
| SPY240216P00240000 | 2023-11-30 11:13AM EST | 240.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| SPY240216P00245000 | 2023-12-01 1:38PM EST | 245.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 6 | 11,189 | 25.00% |
| SPY240216P00250000 | 2023-12-04 10:58AM EST | 250.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 51 | 0 | 25.00% |
| SPY240216P00255000 | 2023-11-28 9:30AM EST | 255.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 6 | 610 | 25.00% |
| SPY240216P00260000 | 2023-11-29 3:08PM EST | 260.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 25.00% |
| SPY240216P00265000 | 2023-12-04 10:58AM EST | 265.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 1 | 289 | 25.00% |
| SPY240216P00270000 | 2023-12-04 10:59AM EST | 270.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 9,218 | 25.00% |
| SPY240216P00275000 | 2023-12-04 9:58AM EST | 275.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 2 | 1,693 | 25.00% |
| SPY240216P00280000 | 2023-12-01 10:39AM EST | 280.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 11 | 5,962 | 25.00% |
| SPY240216P00285000 | 2023-12-04 12:07PM EST | 285.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 20 | 2,562 | 25.00% |
| SPY240216P00290000 | 2023-12-04 2:22PM EST | 290.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 45 | 6,597 | 25.00% |
| SPY240216P00295000 | 2023-12-04 12:43PM EST | 295.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 13 | 5,577 | 25.00% |
| SPY240216P00300000 | 2023-12-04 3:53PM EST | 300.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 22 | 1,278 | 25.00% |
| SPY240216P00305000 | 2023-12-04 12:27PM EST | 305.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 2 | 5,660 | 12.50% |
| SPY240216P00310000 | 2023-12-04 10:45AM EST | 310.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 122 | 1,965 | 12.50% |
| SPY240216P00315000 | 2023-12-04 3:48PM EST | 315.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 12.50% |
| SPY240216P00320000 | 2023-12-04 10:43AM EST | 320.00 | 0.26 | 0.00 | 0.00 | 0.00 | - | 16 | 1,292 | 12.50% |
| SPY240216P00325000 | 2023-12-04 2:53PM EST | 325.00 | 0.26 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 12.50% |
| SPY240216P00330000 | 2023-12-04 3:54PM EST | 330.00 | 0.27 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 12.50% |
| SPY240216P00335000 | 2023-12-04 3:41PM EST | 335.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 64 | 0 | 12.50% |
| SPY240216P00340000 | 2023-12-04 3:54PM EST | 340.00 | 0.33 | 0.00 | 0.00 | 0.00 | - | 55 | 9,683 | 12.50% |
| SPY240216P00345000 | 2023-12-04 3:56PM EST | 345.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 12.50% |
| SPY240216P00350000 | 2023-12-04 3:54PM EST | 350.00 | 0.39 | 0.00 | 0.00 | 0.00 | - | 408 | 3,040 | 12.50% |
| SPY240216P00355000 | 2023-12-04 3:56PM EST | 355.00 | 0.43 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 12.50% |
| SPY240216P00360000 | 2023-12-04 3:56PM EST | 360.00 | 0.46 | 0.00 | 0.00 | 0.00 | - | 88 | 11,816 | 12.50% |
| SPY240216P00365000 | 2023-12-04 3:56PM EST | 365.00 | 0.52 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 12.50% |
| SPY240216P00370000 | 2023-12-04 3:57PM EST | 370.00 | 0.57 | 0.00 | 0.00 | 0.00 | - | 2,040 | 6,623 | 12.50% |
| SPY240216P00375000 | 2023-12-04 3:46PM EST | 375.00 | 0.64 | 0.00 | 0.00 | 0.00 | - | 26 | 7,488 | 6.25% |
| SPY240216P00380000 | 2023-12-04 3:35PM EST | 380.00 | 0.72 | 0.00 | 0.00 | 0.00 | - | 109 | 20,170 | 6.25% |
| SPY240216P00385000 | 2023-12-04 1:44PM EST | 385.00 | 0.83 | 0.00 | 0.00 | 0.00 | - | 267 | 61,966 | 6.25% |
| SPY240216P00390000 | 2023-12-04 3:45PM EST | 390.00 | 0.91 | 0.00 | 0.00 | 0.00 | - | 1,533 | 40,264 | 6.25% |
| SPY240216P00395000 | 2023-12-04 3:55PM EST | 395.00 | 1.01 | 0.00 | 0.00 | 0.00 | - | 1,657 | 20,201 | 6.25% |
| SPY240216P00400000 | 2023-12-04 3:53PM EST | 400.00 | 1.16 | 0.00 | 0.00 | 0.00 | - | 6,352 | 30,725 | 6.25% |
| SPY240216P00401000 | 2023-12-04 3:54PM EST | 401.00 | 1.19 | 0.00 | 0.00 | 0.00 | - | 18 | 2,300 | 6.25% |
| SPY240216P00402000 | 2023-12-04 3:44PM EST | 402.00 | 1.25 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 6.25% |
| SPY240216P00403000 | 2023-12-04 2:04PM EST | 403.00 | 1.34 | 0.00 | 0.00 | 0.00 | - | 157 | 1,912 | 6.25% |
| SPY240216P00404000 | 2023-12-04 3:14PM EST | 404.00 | 1.36 | 0.00 | 0.00 | 0.00 | - | 8 | 8,550 | 6.25% |
| SPY240216P00405000 | 2023-12-04 3:48PM EST | 405.00 | 1.34 | 0.00 | 0.00 | 0.00 | - | 143 | 65,710 | 6.25% |
| SPY240216P00406000 | 2023-12-04 11:33AM EST | 406.00 | 1.50 | 0.00 | 0.00 | 0.00 | - | 466 | 2,098 | 6.25% |
| SPY240216P00407000 | 2023-12-04 11:11AM EST | 407.00 | 1.62 | 0.00 | 0.00 | 0.00 | - | 29 | 2,496 | 6.25% |
| SPY240216P00408000 | 2023-12-04 10:49AM EST | 408.00 | 1.64 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 6.25% |
| SPY240216P00409000 | 2023-12-04 3:48PM EST | 409.00 | 1.52 | 0.00 | 0.00 | 0.00 | - | 4 | 4,243 | 6.25% |
| SPY240216P00410000 | 2023-12-04 3:47PM EST | 410.00 | 1.57 | 0.00 | 0.00 | 0.00 | - | 200 | 0 | 6.25% |
| SPY240216P00411000 | 2023-12-04 2:56PM EST | 411.00 | 1.66 | 0.00 | 0.00 | 0.00 | - | 1 | 1,726 | 6.25% |
| SPY240216P00412000 | 2023-12-04 3:30PM EST | 412.00 | 1.72 | 0.00 | 0.00 | 0.00 | - | 17 | 2,950 | 6.25% |
| SPY240216P00413000 | 2023-12-04 3:45PM EST | 413.00 | 1.73 | 0.00 | 0.00 | 0.00 | - | 777 | 5,815 | 6.25% |
| SPY240216P00414000 | 2023-12-04 2:19PM EST | 414.00 | 1.85 | 0.00 | 0.00 | 0.00 | - | 33 | 4,114 | 6.25% |
| SPY240216P00415000 | 2023-12-04 12:34PM EST | 415.00 | 1.84 | 0.00 | 0.00 | 0.00 | - | 1,388 | 7,132 | 3.13% |
| SPY240216P00416000 | 2023-12-04 2:19PM EST | 416.00 | 1.97 | 0.00 | 0.00 | 0.00 | - | 327 | 5,210 | 3.13% |
| SPY240216P00417000 | 2023-12-04 2:00PM EST | 417.00 | 2.04 | 0.00 | 0.00 | 0.00 | - | 917 | 1,632 | 3.13% |
| SPY240216P00418000 | 2023-12-04 4:02PM EST | 418.00 | 2.05 | 0.00 | 0.00 | 0.00 | - | 583 | 0 | 3.13% |
| SPY240216P00419000 | 2023-12-04 12:33PM EST | 419.00 | 2.11 | 0.00 | 0.00 | 0.00 | - | 131 | 1,106 | 3.13% |
| SPY240216P00420000 | 2023-12-04 3:51PM EST | 420.00 | 2.13 | 0.00 | 0.00 | 0.00 | - | 371 | 29,072 | 3.13% |
| SPY240216P00421000 | 2023-12-04 1:26PM EST | 421.00 | 2.32 | 0.00 | 0.00 | 0.00 | - | 42 | 1,856 | 3.13% |
| SPY240216P00422000 | 2023-12-04 3:46PM EST | 422.00 | 2.34 | 0.00 | 0.00 | 0.00 | - | 36 | 3,176 | 3.13% |
| SPY240216P00423000 | 2023-12-04 2:50PM EST | 423.00 | 2.46 | 0.00 | 0.00 | 0.00 | - | 165 | 1,170 | 3.13% |
| SPY240216P00424000 | 2023-12-04 3:57PM EST | 424.00 | 2.47 | 0.00 | 0.00 | 0.00 | - | 445 | 2,815 | 3.13% |
| SPY240216P00425000 | 2023-12-04 4:14PM EST | 425.00 | 2.61 | 0.00 | 0.00 | 0.00 | - | 1,042 | 17,219 | 3.13% |
| SPY240216P00426000 | 2023-12-04 3:41PM EST | 426.00 | 2.72 | 0.00 | 0.00 | 0.00 | - | 314 | 0 | 3.13% |
| SPY240216P00427000 | 2023-12-04 2:01PM EST | 427.00 | 2.88 | 0.00 | 0.00 | 0.00 | - | 3,320 | 0 | 3.13% |
| SPY240216P00428000 | 2023-12-04 3:46PM EST | 428.00 | 2.89 | 0.00 | 0.00 | 0.00 | - | 450 | 2,262 | 3.13% |
| SPY240216P00429000 | 2023-12-04 3:46PM EST | 429.00 | 2.99 | 0.00 | 0.00 | 0.00 | - | 54 | 2,977 | 3.13% |
| SPY240216P00430000 | 2023-12-04 4:01PM EST | 430.00 | 3.11 | 0.00 | 0.00 | 0.00 | - | 3,262 | 17,541 | 3.13% |
| SPY240216P00431000 | 2023-12-04 1:41PM EST | 431.00 | 3.32 | 0.00 | 0.00 | 0.00 | - | 358 | 10,985 | 3.13% |
| SPY240216P00432000 | 2023-12-04 3:44PM EST | 432.00 | 3.34 | 0.00 | 0.00 | 0.00 | - | 474 | 8,794 | 3.13% |
| SPY240216P00433000 | 2023-12-04 4:12PM EST | 433.00 | 3.51 | 0.00 | 0.00 | 0.00 | - | 26,110 | 0 | 3.13% |
| SPY240216P00434000 | 2023-12-04 3:05PM EST | 434.00 | 3.69 | 0.00 | 0.00 | 0.00 | - | 37 | 3,835 | 3.13% |
| SPY240216P00435000 | 2023-12-04 4:02PM EST | 435.00 | 3.76 | 0.00 | 0.00 | 0.00 | - | 2,424 | 25,446 | 3.13% |
| SPY240216P00436000 | 2023-12-04 3:53PM EST | 436.00 | 3.81 | 0.00 | 0.00 | 0.00 | - | 24,971 | 10,317 | 3.13% |
| SPY240216P00437000 | 2023-12-04 4:00PM EST | 437.00 | 4.03 | 0.00 | 0.00 | 0.00 | - | 994 | 12,253 | 1.56% |
| SPY240216P00438000 | 2023-12-04 4:00PM EST | 438.00 | 4.19 | 0.00 | 0.00 | 0.00 | - | 301 | 5,413 | 1.56% |
| SPY240216P00439000 | 2023-12-04 3:34PM EST | 439.00 | 4.44 | 0.00 | 0.00 | 0.00 | - | 270 | 0 | 1.56% |
| SPY240216P00440000 | 2023-12-04 4:01PM EST | 440.00 | 4.54 | 0.00 | 0.00 | 0.00 | - | 1,110 | 0 | 1.56% |
| SPY240216P00441000 | 2023-12-04 4:02PM EST | 441.00 | 4.75 | 0.00 | 0.00 | 0.00 | - | 546 | 1,492 | 1.56% |
| SPY240216P00442000 | 2023-12-04 2:51PM EST | 442.00 | 5.01 | 0.00 | 0.00 | 0.00 | - | 161 | 2,510 | 1.56% |
| SPY240216P00443000 | 2023-12-04 3:34PM EST | 443.00 | 5.17 | 0.00 | 0.00 | 0.00 | - | 559 | 2,828 | 1.56% |
| SPY240216P00444000 | 2023-12-04 3:03PM EST | 444.00 | 5.47 | 0.00 | 0.00 | 0.00 | - | 177 | 1,857 | 1.56% |
| SPY240216P00445000 | 2023-12-04 3:47PM EST | 445.00 | 5.55 | 0.00 | 0.00 | 0.00 | - | 828 | 6,457 | 1.56% |
| SPY240216P00446000 | 2023-12-04 4:00PM EST | 446.00 | 5.73 | 0.00 | 0.00 | 0.00 | - | 621 | 3,141 | 1.56% |
| SPY240216P00447000 | 2023-12-04 4:00PM EST | 447.00 | 6.03 | 0.00 | 0.00 | 0.00 | - | 461 | 4,775 | 0.78% |
| SPY240216P00448000 | 2023-12-04 3:37PM EST | 448.00 | 6.40 | 0.00 | 0.00 | 0.00 | - | 551 | 0 | 0.78% |
| SPY240216P00449000 | 2023-12-04 2:04PM EST | 449.00 | 6.85 | 0.00 | 0.00 | 0.00 | - | 366 | 4,837 | 0.78% |
| SPY240216P00450000 | 2023-12-04 4:14PM EST | 450.00 | 6.88 | 0.00 | 0.00 | 0.00 | - | 8,119 | 35,837 | 0.78% |
| SPY240216P00451000 | 2023-12-04 3:51PM EST | 451.00 | 7.00 | 0.00 | 0.00 | 0.00 | - | 876 | 872 | 0.78% |
| SPY240216P00452000 | 2023-12-04 3:41PM EST | 452.00 | 7.57 | 0.00 | 0.00 | 0.00 | - | 340 | 1,258 | 0.78% |
| SPY240216P00453000 | 2023-12-04 3:03PM EST | 453.00 | 8.00 | 0.00 | 0.00 | 0.00 | - | 253 | 0 | 0.39% |
| SPY240216P00454000 | 2023-12-04 3:51PM EST | 454.00 | 7.98 | 0.00 | 0.00 | 0.00 | - | 1,050 | 823 | 0.39% |
| SPY240216P00455000 | 2023-12-04 4:14PM EST | 455.00 | 8.58 | 0.00 | 0.00 | 0.00 | - | 4,992 | 26,854 | 0.20% |
| SPY240216P00456000 | 2023-12-04 4:09PM EST | 456.00 | 8.95 | 0.00 | 0.00 | 0.00 | - | 858 | 0 | 0.10% |
| SPY240216P00457000 | 2023-12-04 4:00PM EST | 457.00 | 9.28 | 0.00 | 0.00 | 0.00 | - | 542 | 678 | 0.00% |
| SPY240216P00458000 | 2023-12-04 3:05PM EST | 458.00 | 9.96 | 0.00 | 0.00 | 0.00 | - | 574 | 1,058 | 0.00% |
| SPY240216P00459000 | 2023-12-04 10:42AM EST | 459.00 | 11.22 | 0.00 | 0.00 | 0.00 | - | 57 | 0 | 0.00% |
| SPY240216P00460000 | 2023-12-04 3:52PM EST | 460.00 | 10.39 | 0.00 | 0.00 | 0.00 | - | 566 | 5,605 | 0.00% |
| SPY240216P00461000 | 2023-12-01 3:01PM EST | 461.00 | 9.80 | 0.00 | 0.00 | 0.00 | - | 185 | 0 | 0.00% |
| SPY240216P00462000 | 2023-12-04 12:42PM EST | 462.00 | 11.55 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 0.00% |
| SPY240216P00463000 | 2023-12-04 10:26AM EST | 463.00 | 13.30 | 0.00 | 0.00 | 0.00 | - | 3 | 11 | 0.00% |
| SPY240216P00464000 | 2023-12-04 3:21PM EST | 464.00 | 12.94 | 0.00 | 0.00 | 0.00 | - | 7 | 5 | 0.00% |
| SPY240216P00465000 | 2023-12-04 3:21PM EST | 465.00 | 13.59 | 0.00 | 0.00 | 0.00 | - | 257 | 1,058 | 0.00% |
| SPY240216P00466000 | 2023-12-04 4:14PM EST | 466.00 | 13.93 | 0.00 | 0.00 | 0.00 | - | 691 | 361 | 0.00% |
| SPY240216P00468000 | 2023-12-04 3:59PM EST | 468.00 | 14.95 | 0.00 | 0.00 | 0.00 | - | 2 | 32 | 0.00% |
| SPY240216P00470000 | 2023-12-04 4:14PM EST | 470.00 | 16.73 | 0.00 | 0.00 | 0.00 | - | 13 | 118 | 0.00% |
| SPY240216P00471000 | 2023-12-04 11:43AM EST | 471.00 | 18.30 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| SPY240216P00475000 | 2023-12-04 11:40AM EST | 475.00 | 21.72 | 0.00 | 0.00 | 0.00 | - | 6 | 54 | 0.00% |
| SPY240216P00480000 | 2023-12-04 1:13PM EST | 480.00 | 24.93 | 0.00 | 0.00 | 0.00 | - | 8 | 56 | 0.00% |
| SPY240216P00485000 | 2023-11-29 10:35AM EST | 485.00 | 29.41 | 0.00 | 0.00 | 0.00 | - | 2 | 7 | 0.00% |
| SPY240216P00490000 | 2023-11-16 1:13PM EST | 490.00 | 40.99 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SPY240216P00495000 | 2023-11-24 10:08AM EST | 495.00 | 40.29 | 0.00 | 0.00 | 0.00 | - | 2 | 1 | 0.00% |
| SPY240216P00500000 | 2023-11-30 1:30PM EST | 500.00 | 47.14 | 0.00 | 0.00 | 0.00 | - | 3 | 2 | 0.00% |
| SPY240216P00505000 | 2023-12-04 10:43AM EST | 505.00 | 51.03 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPY240216P00510000 | 2023-12-01 10:21AM EST | 510.00 | 53.16 | 0.00 | 0.00 | 0.00 | - | 3 | 3 | 0.00% |
| SPY240216P00525000 | 2023-11-21 11:32AM EST | 525.00 | 72.41 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SPY240216P00530000 | 2023-11-16 11:45AM EST | 530.00 | 81.42 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SPY240216P00535000 | 2023-11-16 11:45AM EST | 535.00 | 86.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SPY240216P00540000 | 2023-11-16 12:52PM EST | 540.00 | 90.59 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SPY240216P00545000 | 2023-12-04 10:22AM EST | 545.00 | 90.32 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPY240216P00550000 | 2023-11-28 2:48PM EST | 550.00 | 95.68 | 0.00 | 0.00 | 0.00 | - | 2 | 1 | 0.00% |
© 2023 Yahoo. All rights reserved.