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:
CallsforSeptember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240920C00150000 | 2023-12-01 4:09PM EST | 150.00 | 311.03 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPY240920C00155000 | 2023-12-01 2:58PM EST | 155.00 | 305.97 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPY240920C00160000 | 2023-12-01 2:42PM EST | 160.00 | 300.85 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPY240920C00165000 | 2023-12-01 2:01PM EST | 165.00 | 295.76 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| SPY240920C00170000 | 2023-12-01 3:51PM EST | 170.00 | 291.56 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| SPY240920C00175000 | 2023-12-01 3:14PM EST | 175.00 | 286.86 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 0.00% |
| SPY240920C00180000 | 2023-12-01 4:09PM EST | 180.00 | 282.40 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| SPY240920C00185000 | 2023-12-01 2:00PM EST | 185.00 | 276.54 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| SPY240920C00190000 | 2023-12-01 2:19PM EST | 190.00 | 272.05 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 0.00% |
| SPY240920C00195000 | 2023-12-01 4:06PM EST | 195.00 | 268.06 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 0.00% |
| SPY240920C00200000 | 2023-12-01 2:13PM EST | 200.00 | 262.62 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 0.00% |
| SPY240920C00205000 | 2023-12-01 2:42PM EST | 205.00 | 257.92 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 0.00% |
| SPY240920C00210000 | 2023-12-01 4:09PM EST | 210.00 | 253.81 | 0.00 | 0.00 | 0.00 | - | 38 | 0 | 0.00% |
| SPY240920C00215000 | 2023-12-01 3:51PM EST | 215.00 | 248.67 | 0.00 | 0.00 | 0.00 | - | 118 | 0 | 0.00% |
| SPY240920C00220000 | 2023-12-01 2:31PM EST | 220.00 | 243.64 | 0.00 | 0.00 | 0.00 | - | 62 | 0 | 0.00% |
| SPY240920C00225000 | 2023-12-01 3:38PM EST | 225.00 | 239.17 | 0.00 | 0.00 | 0.00 | - | 58 | 0 | 0.00% |
| SPY240920C00230000 | 2023-12-01 4:08PM EST | 230.00 | 234.65 | 0.00 | 0.00 | 0.00 | - | 64 | 0 | 0.00% |
| SPY240920C00235000 | 2023-12-01 4:07PM EST | 235.00 | 229.99 | 0.00 | 0.00 | 0.00 | - | 74 | 0 | 0.00% |
| SPY240920C00240000 | 2023-12-01 4:08PM EST | 240.00 | 225.14 | 0.00 | 0.00 | 0.00 | - | 86 | 0 | 0.00% |
| SPY240920C00245000 | 2023-12-01 4:08PM EST | 245.00 | 220.41 | 0.00 | 0.00 | 0.00 | - | 84 | 0 | 0.00% |
| SPY240920C00250000 | 2023-12-01 4:08PM EST | 250.00 | 215.66 | 0.00 | 0.00 | 0.00 | - | 74 | 0 | 0.00% |
| SPY240920C00255000 | 2023-12-01 3:02PM EST | 255.00 | 210.84 | 0.00 | 0.00 | 0.00 | - | 52 | 0 | 0.00% |
| SPY240920C00260000 | 2023-12-01 4:09PM EST | 260.00 | 206.33 | 0.00 | 0.00 | 0.00 | - | 56 | 0 | 0.00% |
| SPY240920C00265000 | 2023-12-01 4:07PM EST | 265.00 | 201.56 | 0.00 | 0.00 | 0.00 | - | 76 | 0 | 0.00% |
| SPY240920C00270000 | 2023-12-01 4:07PM EST | 270.00 | 196.83 | 0.00 | 0.00 | 0.00 | - | 77 | 0 | 0.00% |
| SPY240920C00275000 | 2023-12-01 4:08PM EST | 275.00 | 192.02 | 0.00 | 0.00 | 0.00 | - | 103 | 0 | 0.00% |
| SPY240920C00280000 | 2023-12-01 4:08PM EST | 280.00 | 187.29 | 0.00 | 0.00 | 0.00 | - | 138 | 0 | 0.00% |
| SPY240920C00285000 | 2023-12-01 4:07PM EST | 285.00 | 182.69 | 0.00 | 0.00 | 0.00 | - | 112 | 0 | 0.00% |
| SPY240920C00290000 | 2023-12-04 10:23AM EST | 290.00 | 173.99 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| SPY240920C00295000 | 2023-12-04 10:43AM EST | 295.00 | 169.00 | 0.00 | 0.00 | 0.00 | - | 46 | 0 | 0.00% |
| SPY240920C00300000 | 2023-12-04 1:56PM EST | 300.00 | 165.41 | 0.00 | 0.00 | 0.00 | - | 147 | 0 | 0.00% |
| SPY240920C00305000 | 2023-12-04 2:23PM EST | 305.00 | 160.48 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 0.00% |
| SPY240920C00310000 | 2023-12-04 3:23PM EST | 310.00 | 156.02 | 0.00 | 0.00 | 0.00 | - | 54 | 0 | 0.00% |
| SPY240920C00315000 | 2023-12-05 10:10AM EST | 315.00 | 151.61 | 0.00 | 0.00 | 0.00 | - | 85 | 0 | 0.00% |
| SPY240920C00320000 | 2023-12-05 9:42AM EST | 320.00 | 145.64 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| SPY240920C00325000 | 2023-12-05 11:05AM EST | 325.00 | 143.31 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 0.00% |
| SPY240920C00330000 | 2023-12-05 9:42AM EST | 330.00 | 136.43 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| SPY240920C00335000 | 2023-12-05 9:41AM EST | 335.00 | 131.83 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 0.00% |
| SPY240920C00340000 | 2023-12-05 9:47AM EST | 340.00 | 127.63 | 0.00 | 0.00 | 0.00 | - | 222 | 0 | 0.00% |
| SPY240920C00345000 | 2023-12-05 9:54AM EST | 345.00 | 123.32 | 0.00 | 0.00 | 0.00 | - | 419 | 0 | 0.00% |
| SPY240920C00350000 | 2023-12-05 11:55AM EST | 350.00 | 118.81 | 0.00 | 0.00 | 0.00 | - | 78 | 0 | 0.00% |
| SPY240920C00355000 | 2023-12-05 1:36PM EST | 355.00 | 114.63 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPY240920C00360000 | 2023-12-05 9:39AM EST | 360.00 | 109.36 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPY240920C00365000 | 2023-12-05 1:19PM EST | 365.00 | 107.57 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY240920C00370000 | 2023-12-05 9:39AM EST | 370.00 | 100.45 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPY240920C00375000 | 2023-12-05 1:26PM EST | 375.00 | 96.63 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| SPY240920C00380000 | 2023-12-05 11:57AM EST | 380.00 | 91.96 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 0.00% |
| SPY240920C00385000 | 2023-12-05 10:22AM EST | 385.00 | 88.54 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPY240920C00390000 | 2023-12-04 11:46AM EST | 390.00 | 83.20 | 0.00 | 0.00 | 0.00 | - | 638 | 0 | 0.00% |
| SPY240920C00395000 | 2023-12-05 10:17AM EST | 395.00 | 79.50 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| SPY240920C00400000 | 2023-12-05 11:26AM EST | 400.00 | 75.20 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 0.00% |
| SPY240920C00405000 | 2023-12-05 10:22AM EST | 405.00 | 71.46 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPY240920C00410000 | 2023-12-05 10:16AM EST | 410.00 | 66.98 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPY240920C00415000 | 2023-12-04 2:57PM EST | 415.00 | 62.50 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| SPY240920C00420000 | 2023-12-05 10:22AM EST | 420.00 | 59.26 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| SPY240920C00425000 | 2023-12-05 2:37PM EST | 425.00 | 55.37 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| SPY240920C00430000 | 2023-12-05 10:16AM EST | 430.00 | 51.14 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| SPY240920C00435000 | 2023-12-05 1:23PM EST | 435.00 | 47.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY240920C00440000 | 2023-12-05 2:40PM EST | 440.00 | 44.20 | 0.00 | 0.00 | 0.00 | - | 181 | 0 | 0.00% |
| SPY240920C00445000 | 2023-12-04 3:55PM EST | 445.00 | 40.61 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 0.00% |
| SPY240920C00450000 | 2023-12-04 1:29PM EST | 450.00 | 36.67 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 0.00% |
| SPY240920C00455000 | 2023-12-05 1:07PM EST | 455.00 | 33.24 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| SPY240920C00460000 | 2023-12-05 3:00PM EST | 460.00 | 30.19 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.20% |
| SPY240920C00465000 | 2023-12-05 2:23PM EST | 465.00 | 26.96 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.39% |
| SPY240920C00470000 | 2023-12-05 2:40PM EST | 470.00 | 23.91 | 0.00 | 0.00 | 0.00 | - | 190 | 0 | 0.78% |
| SPY240920C00475000 | 2023-12-05 3:28PM EST | 475.00 | 21.00 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 0.78% |
| SPY240920C00480000 | 2023-12-05 3:38PM EST | 480.00 | 18.27 | 0.00 | 0.00 | 0.00 | - | 64 | 0 | 1.56% |
| SPY240920C00485000 | 2023-12-05 3:37PM EST | 485.00 | 15.70 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 1.56% |
| SPY240920C00490000 | 2023-12-04 3:18PM EST | 490.00 | 13.34 | 0.00 | 0.00 | 0.00 | - | 1,024 | 0 | 1.56% |
| SPY240920C00495000 | 2023-12-05 1:11PM EST | 495.00 | 11.23 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 1.56% |
| SPY240920C00500000 | 2023-12-05 1:47PM EST | 500.00 | 9.45 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 1.56% |
| SPY240920C00505000 | 2023-12-05 11:48AM EST | 505.00 | 7.98 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 3.13% |
| SPY240920C00510000 | 2023-12-04 3:50PM EST | 510.00 | 6.70 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 3.13% |
| SPY240920C00515000 | 2023-12-04 2:05PM EST | 515.00 | 5.35 | 0.00 | 0.00 | 0.00 | - | 1,015 | 0 | 3.13% |
| SPY240920C00520000 | 2023-12-05 11:47AM EST | 520.00 | 4.45 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| SPY240920C00525000 | 2023-12-04 2:21PM EST | 525.00 | 3.62 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 3.13% |
| SPY240920C00530000 | 2023-12-05 12:38PM EST | 530.00 | 2.86 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 3.13% |
| SPY240920C00535000 | 2023-12-05 3:42PM EST | 535.00 | 2.34 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| SPY240920C00540000 | 2023-12-05 3:42PM EST | 540.00 | 1.88 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| SPY240920C00545000 | 2023-12-04 2:15PM EST | 545.00 | 1.56 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 3.13% |
| SPY240920C00550000 | 2023-12-04 3:44PM EST | 550.00 | 1.24 | 0.00 | 0.00 | 0.00 | - | 161 | 0 | 3.13% |
| SPY240920C00555000 | 2023-12-04 2:11PM EST | 555.00 | 1.02 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 3.13% |
| SPY240920C00560000 | 2023-12-04 2:11PM EST | 560.00 | 0.83 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 6.25% |
| SPY240920C00565000 | 2023-12-04 2:11PM EST | 565.00 | 0.68 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 6.25% |
| SPY240920C00570000 | 2023-12-04 2:24PM EST | 570.00 | 0.56 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 6.25% |
| SPY240920C00575000 | 2023-11-30 10:04AM EST | 575.00 | 0.44 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| SPY240920C00580000 | 2023-12-05 12:42PM EST | 580.00 | 0.38 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| SPY240920C00585000 | 2023-12-01 10:02AM EST | 585.00 | 0.32 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| SPY240920C00590000 | 2023-11-29 10:09AM EST | 590.00 | 0.28 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| SPY240920C00595000 | 2023-11-08 4:13PM EST | 595.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| SPY240920C00600000 | 2023-12-04 11:03AM EST | 600.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| SPY240920C00605000 | 2023-10-30 2:24PM EST | 605.00 | 0.10 | 0.13 | 0.20 | 0.00 | - | 1 | 22 | 13.44% |
| SPY240920C00610000 | 2023-12-04 9:36AM EST | 610.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 6.25% |
| SPY240920C00615000 | 2023-11-16 10:28AM EST | 615.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| SPY240920C00620000 | 2023-11-28 10:07AM EST | 620.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| SPY240920C00625000 | 2023-12-04 11:43AM EST | 625.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| SPY240920C00630000 | 2023-12-01 3:44PM EST | 630.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 6.25% |
| SPY240920C00635000 | 2023-11-30 1:51PM EST | 635.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 6.25% |
| SPY240920C00640000 | 2023-11-13 3:43PM EST | 640.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| SPY240920C00645000 | 2023-11-27 12:40PM EST | 645.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| SPY240920C00650000 | 2023-12-01 1:16PM EST | 650.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 6.25% |
| SPY240920C00655000 | 2023-11-29 2:43PM EST | 655.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| SPY240920C00660000 | 2023-11-13 10:32AM EST | 660.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| SPY240920C00665000 | 2023-09-06 2:55PM EST | 665.00 | 0.07 | 0.00 | 0.11 | 0.00 | - | 1 | 2 | 16.11% |
| SPY240920C00670000 | 2023-11-29 2:42PM EST | 670.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| SPY240920C00675000 | 2023-10-09 1:00PM EST | 675.00 | 0.09 | 0.00 | 0.06 | 0.00 | - | 1 | 286 | 15.67% |
| SPY240920C00680000 | 2023-12-04 9:45AM EST | 680.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| SPY240920C00685000 | 2023-12-04 9:32AM EST | 685.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| SPY240920C00690000 | 2023-08-03 2:50PM EST | 690.00 | 0.10 | 0.03 | 0.10 | 0.00 | - | - | 1 | 17.33% |
| SPY240920C00695000 | 2023-08-29 9:39AM EST | 695.00 | 0.02 | 0.00 | 0.09 | 0.00 | - | 2 | 9 | 17.38% |
| SPY240920C00700000 | 2023-12-01 3:59PM EST | 700.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
PutsforSeptember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240920P00150000 | 2023-12-05 2:22PM EST | 150.00 | 0.28 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| SPY240920P00155000 | 2023-12-05 1:50PM EST | 155.00 | 0.32 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| SPY240920P00160000 | 2023-12-05 4:06PM EST | 160.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 25.00% |
| SPY240920P00165000 | 2023-12-05 1:51PM EST | 165.00 | 0.37 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| SPY240920P00170000 | 2023-12-05 10:47AM EST | 170.00 | 0.38 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 25.00% |
| SPY240920P00175000 | 2023-11-28 10:52AM EST | 175.00 | 0.42 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 25.00% |
| SPY240920P00180000 | 2023-12-05 2:15PM EST | 180.00 | 0.44 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| SPY240920P00185000 | 2023-12-05 1:54PM EST | 185.00 | 0.47 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| SPY240920P00190000 | 2023-12-01 3:57PM EST | 190.00 | 0.49 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| SPY240920P00195000 | 2023-12-01 3:57PM EST | 195.00 | 0.52 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| SPY240920P00200000 | 2023-11-28 9:43AM EST | 200.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| SPY240920P00205000 | 2023-11-22 9:35AM EST | 205.00 | 0.64 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 12.50% |
| SPY240920P00210000 | 2023-11-24 10:00AM EST | 210.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| SPY240920P00215000 | 2023-11-16 3:42PM EST | 215.00 | 0.83 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| SPY240920P00220000 | 2023-12-01 12:15PM EST | 220.00 | 0.69 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| SPY240920P00225000 | 2023-12-05 3:47PM EST | 225.00 | 0.73 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 12.50% |
| SPY240920P00230000 | 2023-12-01 11:43AM EST | 230.00 | 0.79 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 12.50% |
| SPY240920P00235000 | 2023-12-04 10:17AM EST | 235.00 | 0.89 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| SPY240920P00240000 | 2023-12-04 10:22AM EST | 240.00 | 0.93 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| SPY240920P00245000 | 2023-11-28 10:24AM EST | 245.00 | 0.98 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| SPY240920P00250000 | 2023-12-01 10:03AM EST | 250.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| SPY240920P00255000 | 2023-11-29 3:53PM EST | 255.00 | 1.10 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 12.50% |
| SPY240920P00260000 | 2023-12-05 12:58PM EST | 260.00 | 1.12 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| SPY240920P00265000 | 2023-11-28 12:29PM EST | 265.00 | 1.21 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| SPY240920P00270000 | 2023-12-01 9:51AM EST | 270.00 | 1.28 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| SPY240920P00275000 | 2023-11-21 2:54PM EST | 275.00 | 1.48 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| SPY240920P00280000 | 2023-12-04 12:48PM EST | 280.00 | 1.46 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| SPY240920P00285000 | 2023-12-04 9:55AM EST | 285.00 | 1.55 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| SPY240920P00290000 | 2023-11-30 2:33PM EST | 290.00 | 1.69 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| SPY240920P00295000 | 2023-11-17 10:46AM EST | 295.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| SPY240920P00300000 | 2023-12-05 10:19AM EST | 300.00 | 1.82 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| SPY240920P00305000 | 2023-12-04 10:34AM EST | 305.00 | 2.04 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| SPY240920P00310000 | 2023-12-04 2:06PM EST | 310.00 | 2.12 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| SPY240920P00315000 | 2023-12-04 3:28PM EST | 315.00 | 2.22 | 0.00 | 0.00 | 0.00 | - | 107 | 0 | 6.25% |
| SPY240920P00320000 | 2023-12-05 12:03PM EST | 320.00 | 2.36 | 0.00 | 0.00 | 0.00 | - | 81 | 0 | 6.25% |
| SPY240920P00325000 | 2023-12-05 1:48PM EST | 325.00 | 2.51 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| SPY240920P00330000 | 2023-12-05 10:47AM EST | 330.00 | 2.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| SPY240920P00335000 | 2023-12-05 1:24PM EST | 335.00 | 2.86 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| SPY240920P00340000 | 2023-12-04 9:55AM EST | 340.00 | 3.16 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| SPY240920P00345000 | 2023-12-05 3:07PM EST | 345.00 | 3.31 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| SPY240920P00350000 | 2023-12-05 12:58PM EST | 350.00 | 3.57 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| SPY240920P00355000 | 2023-12-04 11:42AM EST | 355.00 | 3.94 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| SPY240920P00360000 | 2023-12-05 11:38AM EST | 360.00 | 4.11 | 0.00 | 0.00 | 0.00 | - | 76 | 0 | 6.25% |
| SPY240920P00365000 | 2023-12-05 1:48PM EST | 365.00 | 4.47 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| SPY240920P00370000 | 2023-12-05 11:20AM EST | 370.00 | 4.93 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 6.25% |
| SPY240920P00375000 | 2023-12-05 1:29PM EST | 375.00 | 5.19 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 3.13% |
| SPY240920P00380000 | 2023-12-05 3:28PM EST | 380.00 | 5.59 | 0.00 | 0.00 | 0.00 | - | 71 | 0 | 3.13% |
| SPY240920P00385000 | 2023-12-05 4:00PM EST | 385.00 | 6.05 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 3.13% |
| SPY240920P00390000 | 2023-12-05 1:56PM EST | 390.00 | 6.66 | 0.00 | 0.00 | 0.00 | - | 191 | 0 | 3.13% |
| SPY240920P00395000 | 2023-12-05 12:28PM EST | 395.00 | 7.16 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| SPY240920P00400000 | 2023-12-05 4:01PM EST | 400.00 | 7.70 | 0.00 | 0.00 | 0.00 | - | 38 | 0 | 3.13% |
| SPY240920P00405000 | 2023-12-05 3:30PM EST | 405.00 | 8.45 | 0.00 | 0.00 | 0.00 | - | 140 | 0 | 3.13% |
| SPY240920P00410000 | 2023-12-04 1:23PM EST | 410.00 | 9.25 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 3.13% |
| SPY240920P00415000 | 2023-12-05 1:30PM EST | 415.00 | 10.01 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 3.13% |
| SPY240920P00420000 | 2023-12-05 1:36PM EST | 420.00 | 10.90 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 1.56% |
| SPY240920P00425000 | 2023-12-05 12:31PM EST | 425.00 | 11.81 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 1.56% |
| SPY240920P00430000 | 2023-12-05 2:54PM EST | 430.00 | 12.85 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 1.56% |
| SPY240920P00435000 | 2023-12-05 2:58PM EST | 435.00 | 13.87 | 0.00 | 0.00 | 0.00 | - | 75 | 0 | 1.56% |
| SPY240920P00440000 | 2023-12-05 2:15PM EST | 440.00 | 15.17 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 0.78% |
| SPY240920P00445000 | 2023-12-05 3:20PM EST | 445.00 | 16.37 | 0.00 | 0.00 | 0.00 | - | 52 | 0 | 0.78% |
| SPY240920P00450000 | 2023-12-05 3:41PM EST | 450.00 | 17.80 | 0.00 | 0.00 | 0.00 | - | 47 | 0 | 0.39% |
| SPY240920P00455000 | 2023-12-05 3:59PM EST | 455.00 | 19.40 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 0.10% |
| SPY240920P00460000 | 2023-12-05 4:11PM EST | 460.00 | 21.04 | 0.00 | 0.00 | 0.00 | - | 55 | 0 | 0.00% |
| SPY240920P00465000 | 2023-12-05 2:39PM EST | 465.00 | 23.21 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| SPY240920P00470000 | 2023-12-05 1:28PM EST | 470.00 | 25.14 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPY240920P00475000 | 2023-12-05 1:30PM EST | 475.00 | 27.57 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| SPY240920P00480000 | 2023-12-05 11:20AM EST | 480.00 | 30.58 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPY240920P00485000 | 2023-12-05 9:31AM EST | 485.00 | 34.02 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPY240920P00490000 | 2023-11-29 11:30AM EST | 490.00 | 37.34 | 0.00 | 0.00 | 0.00 | - | 74 | 0 | 0.00% |
| SPY240920P00495000 | 2023-12-01 1:18PM EST | 495.00 | 38.52 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPY240920P00500000 | 2023-12-01 11:25AM EST | 500.00 | 44.22 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| SPY240920P00505000 | 2023-11-29 9:40AM EST | 505.00 | 47.88 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| SPY240920P00510000 | 2023-10-25 9:39AM EST | 510.00 | 90.00 | 53.37 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY240920P00515000 | 2023-09-19 9:00AM EST | 515.00 | 72.90 | 87.96 | 90.58 | 0.00 | - | 1 | 0 | 32.97% |
| SPY240920P00520000 | 2023-09-15 8:40AM EST | 520.00 | 73.10 | 87.88 | 90.30 | 0.00 | - | 1 | 0 | 30.47% |
| SPY240920P00525000 | 2023-09-01 1:28PM EST | 525.00 | 75.67 | 95.00 | 99.80 | 0.00 | - | 2 | 0 | 34.27% |
| SPY240920P00530000 | 2023-10-10 2:56PM EST | 530.00 | 95.39 | 94.19 | 97.53 | 0.00 | - | 2 | 1 | 30.34% |
| SPY240920P00535000 | 2023-09-19 2:52PM EST | 535.00 | 92.26 | 107.86 | 110.68 | 0.00 | - | 12 | 0 | 36.55% |
| SPY240920P00540000 | 2023-10-13 11:49AM EST | 540.00 | 107.00 | 98.00 | 100.38 | 0.00 | - | - | 0 | 26.94% |
| SPY240920P00550000 | 2023-06-16 8:30AM EST | 550.00 | 106.73 | 99.58 | 102.39 | 0.00 | - | 2 | 0 | 22.04% |
| SPY240920P00565000 | 2023-08-22 2:21PM EST | 565.00 | 126.11 | 132.95 | 134.61 | 0.00 | - | - | 0 | 37.16% |
| SPY240920P00600000 | 2023-12-04 12:00PM EST | 600.00 | 145.00 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| SPY240920P00635000 | 2023-09-18 2:58PM EST | 635.00 | 191.26 | 202.08 | 205.55 | 0.00 | - | - | 0 | 46.87% |
| SPY240920P00640000 | 2023-11-09 2:31PM EST | 640.00 | 204.99 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SPY240920P00650000 | 2023-11-09 2:08PM EST | 650.00 | 215.43 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| SPY240920P00655000 | 2023-11-09 2:08PM EST | 655.00 | 220.25 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SPY240920P00665000 | 2023-11-09 2:31PM EST | 665.00 | 230.00 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 0.00% |
| SPY240920P00670000 | 2023-11-09 2:07PM EST | 670.00 | 235.27 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SPY240920P00675000 | 2023-11-09 2:07PM EST | 675.00 | 240.49 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| SPY240920P00680000 | 2023-11-09 2:08PM EST | 680.00 | 245.21 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPY240920P00685000 | 2023-11-17 3:49PM EST | 685.00 | 234.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY240920P00690000 | 2023-11-09 2:07PM EST | 690.00 | 255.25 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| SPY240920P00695000 | 2023-11-09 2:06PM EST | 695.00 | 260.32 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPY240920P00700000 | 2023-09-18 2:58PM EST | 700.00 | 256.27 | 266.80 | 270.51 | 0.00 | - | 247 | 0 | 52.34% |
© 2023 Yahoo. All rights reserved.