SPY - SPDR S&P 500 ETF Trust
NYSEArca - Nasdaq Real Time Price. Currency in USD
In The Money
CallsforJanuary 17, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY250117C00180000 | 2023-06-07 11:57AM EDT | 180.00 | 252.80 | 253.79 | 258.27 | 0.00 | - | 1 | 59 | 51.66% |
| SPY250117C00185000 | 2023-02-07 11:31AM EDT | 185.00 | 231.00 | 221.50 | 226.00 | 0.00 | - | 12 | 27 | 0.00% |
| SPY250117C00190000 | 2023-03-17 9:46AM EDT | 190.00 | 213.50 | 227.00 | 231.50 | 0.00 | - | 2 | 12 | 0.00% |
| SPY250117C00195000 | 2023-01-27 2:53PM EDT | 195.00 | 217.00 | 208.50 | 213.50 | 0.00 | - | 1 | 9 | 0.00% |
| SPY250117C00200000 | 2023-06-08 10:06AM EDT | 200.00 | 234.00 | 235.51 | 239.98 | 0.00 | - | 10 | 109 | 48.94% |
| SPY250117C00205000 | 2023-03-29 9:35AM EDT | 205.00 | 203.75 | 216.50 | 221.50 | 0.00 | - | 10 | 0 | 0.00% |
| SPY250117C00210000 | 2023-05-31 9:43AM EDT | 210.00 | 217.55 | 226.54 | 230.90 | 0.00 | - | 10 | 30 | 47.62% |
| SPY250117C00215000 | 2023-02-01 4:13PM EDT | 215.00 | 206.08 | 199.00 | 204.00 | 0.00 | - | 1 | 7 | 0.00% |
| SPY250117C00220000 | 2023-02-01 12:39PM EDT | 220.00 | 194.01 | 194.50 | 199.50 | 0.00 | - | 1 | 2 | 0.00% |
| SPY250117C00225000 | 2023-02-21 1:38PM EDT | 225.00 | 189.00 | 179.50 | 184.00 | 0.00 | - | 1 | 3 | 0.00% |
| SPY250117C00230000 | 2023-04-19 11:31AM EDT | 230.00 | 194.97 | 196.00 | 201.00 | 0.00 | - | 1 | 29 | 20.80% |
| SPY250117C00235000 | 2023-01-25 2:07PM EDT | 235.00 | 179.00 | 174.00 | 179.00 | 0.00 | - | 1 | 36 | 0.00% |
| SPY250117C00240000 | 2023-04-26 1:54PM EDT | 240.00 | 177.00 | 190.54 | 195.00 | 0.00 | - | 1 | 4 | 31.84% |
| SPY250117C00245000 | 2023-03-14 9:32AM EDT | 245.00 | 160.00 | 177.50 | 182.50 | 0.00 | - | 5 | 13 | 0.00% |
| SPY250117C00250000 | 2023-06-09 10:52AM EDT | 250.00 | 193.00 | 190.82 | 195.01 | +2.00 | +1.05% | 1 | 92 | 42.55% |
| SPY250117C00255000 | 2023-01-04 3:33PM EDT | 255.00 | 145.52 | 170.50 | 175.50 | 0.00 | - | 1 | 6 | 0.00% |
| SPY250117C00260000 | 2023-03-06 1:06PM EDT | 260.00 | 165.30 | 160.50 | 164.50 | 0.00 | - | 17 | 67 | 0.00% |
| SPY250117C00265000 | 2023-03-06 1:09PM EDT | 265.00 | 161.20 | 156.00 | 160.50 | 0.00 | - | 16 | 17 | 0.00% |
| SPY250117C00270000 | 2023-05-19 9:30AM EDT | 270.00 | 165.00 | 173.21 | 177.30 | 0.00 | - | 2 | 42 | 40.07% |
| SPY250117C00275000 | 2023-03-06 1:09PM EDT | 275.00 | 152.90 | 147.50 | 152.00 | 0.00 | - | 17 | 23 | 0.00% |
| SPY250117C00280000 | 2023-06-02 9:57AM EDT | 280.00 | 161.73 | 164.61 | 168.66 | 0.00 | - | 1 | 124 | 38.97% |
| SPY250117C00285000 | 2023-02-15 4:18PM EDT | 285.00 | 149.44 | 125.00 | 129.50 | 0.00 | - | 6 | 7 | 0.00% |
| SPY250117C00290000 | 2023-05-25 11:18AM EDT | 290.00 | 145.00 | 156.03 | 160.00 | 0.00 | - | 1 | 7 | 37.82% |
| SPY250117C00295000 | 2023-06-09 10:32AM EDT | 295.00 | 155.00 | 151.77 | 155.75 | +34.89 | +29.05% | 4 | 35 | 37.29% |
| SPY250117C00300000 | 2023-06-09 10:43AM EDT | 300.00 | 150.01 | 147.54 | 151.48 | +1.85 | +1.25% | 2 | 384 | 36.73% |
| SPY250117C00305000 | 2023-03-28 11:04AM EDT | 305.00 | 116.00 | 127.50 | 132.00 | 0.00 | - | 1 | 25 | 23.12% |
| SPY250117C00310000 | 2023-05-02 2:23PM EDT | 310.00 | 123.17 | 131.03 | 135.50 | 0.00 | - | 2 | 14 | 29.96% |
| SPY250117C00315000 | 2023-04-28 11:07AM EDT | 315.00 | 122.10 | 126.85 | 131.00 | 0.00 | - | 2 | 12 | 29.35% |
| SPY250117C00320000 | 2023-06-02 3:01PM EDT | 320.00 | 131.00 | 130.83 | 134.68 | 0.00 | - | 1 | 32 | 34.58% |
| SPY250117C00325000 | 2023-06-05 11:31AM EDT | 325.00 | 127.20 | 126.73 | 130.50 | 0.00 | - | 12 | 30 | 34.03% |
| SPY250117C00330000 | 2023-05-22 11:47AM EDT | 330.00 | 114.78 | 122.64 | 126.43 | 0.00 | - | 2 | 20 | 33.53% |
| SPY250117C00335000 | 2023-06-05 12:20PM EDT | 335.00 | 119.27 | 118.60 | 122.35 | 0.00 | - | 3 | 44 | 33.02% |
| SPY250117C00340000 | 2023-05-25 11:34AM EDT | 340.00 | 102.82 | 114.53 | 118.25 | 0.00 | - | 1 | 204 | 32.48% |
| SPY250117C00345000 | 2023-06-08 11:56AM EDT | 345.00 | 109.99 | 110.58 | 114.29 | 0.00 | - | 1 | 32 | 32.01% |
| SPY250117C00350000 | 2023-06-08 2:15PM EDT | 350.00 | 106.00 | 106.63 | 110.31 | 0.00 | - | 11 | 118 | 31.51% |
| SPY250117C00355000 | 2023-04-13 1:23PM EDT | 355.00 | 90.28 | 86.50 | 91.00 | 0.00 | - | 6 | 31 | 21.67% |
| SPY250117C00360000 | 2023-06-09 2:03PM EDT | 360.00 | 100.30 | 98.84 | 101.00 | +3.05 | +3.14% | 2 | 144 | 29.69% |
| SPY250117C00365000 | 2023-06-09 2:04PM EDT | 365.00 | 97.00 | 96.00 | 98.52 | +1.58 | +1.66% | 3 | 574 | 30.00% |
| SPY250117C00370000 | 2023-06-05 1:43PM EDT | 370.00 | 91.29 | 91.16 | 94.74 | 0.00 | - | 1 | 297 | 29.54% |
| SPY250117C00375000 | 2023-06-07 9:43AM EDT | 375.00 | 89.19 | 87.41 | 90.94 | 0.00 | - | 1 | 623 | 29.06% |
| SPY250117C00380000 | 2023-06-07 11:09AM EDT | 380.00 | 82.66 | 83.64 | 87.18 | 0.00 | - | 2 | 434 | 28.58% |
| SPY250117C00385000 | 2023-06-09 11:53AM EDT | 385.00 | 80.50 | 79.98 | 83.46 | +0.78 | +0.98% | 3 | 612 | 28.10% |
| SPY250117C00390000 | 2023-06-01 12:37PM EDT | 390.00 | 69.16 | 76.29 | 79.78 | 0.00 | - | 3 | 229 | 27.62% |
| SPY250117C00395000 | 2023-06-09 12:19PM EDT | 395.00 | 71.92 | 72.72 | 75.89 | +0.06 | +0.08% | 2 | 116 | 27.01% |
| SPY250117C00400000 | 2023-06-09 9:30AM EDT | 400.00 | 70.00 | 69.12 | 72.56 | +0.90 | +1.30% | 1 | 1,369 | 26.66% |
| SPY250117C00405000 | 2023-06-09 1:45PM EDT | 405.00 | 67.30 | 65.59 | 69.02 | +1.60 | +2.44% | 1 | 112 | 26.18% |
| SPY250117C00410000 | 2023-06-08 1:25PM EDT | 410.00 | 62.00 | 62.14 | 65.53 | 0.00 | - | 4 | 443 | 25.71% |
| SPY250117C00415000 | 2023-06-09 10:32AM EDT | 415.00 | 61.50 | 58.72 | 62.09 | +2.73 | +4.65% | 3 | 551 | 25.23% |
| SPY250117C00420000 | 2023-06-08 1:10PM EDT | 420.00 | 55.79 | 55.37 | 58.71 | 0.00 | - | 34 | 234 | 24.76% |
| SPY250117C00425000 | 2023-06-08 10:05AM EDT | 425.00 | 51.09 | 52.12 | 55.40 | 0.00 | - | 3 | 608 | 24.29% |
| SPY250117C00430000 | 2023-06-09 10:45AM EDT | 430.00 | 51.06 | 49.74 | 52.14 | +1.58 | +3.19% | 3 | 484 | 23.82% |
| SPY250117C00435000 | 2023-06-09 1:38PM EDT | 435.00 | 47.35 | 45.72 | 48.95 | +2.79 | +6.26% | 5 | 366 | 23.35% |
| SPY250117C00440000 | 2023-06-08 2:39PM EDT | 440.00 | 42.77 | 42.58 | 45.82 | 0.00 | - | 3 | 469 | 22.88% |
| SPY250117C00445000 | 2023-06-07 12:59PM EDT | 445.00 | 39.10 | 39.62 | 42.79 | 0.00 | - | 4 | 640 | 22.42% |
| SPY250117C00450000 | 2023-06-07 2:50PM EDT | 450.00 | 38.72 | 36.70 | 39.84 | +0.81 | +2.14% | 4 | 590 | 21.96% |
| SPY250117C00455000 | 2023-06-09 1:10PM EDT | 455.00 | 35.06 | 33.82 | 36.97 | +0.57 | +1.65% | 2 | 351 | 21.51% |
| SPY250117C00460000 | 2023-06-09 12:22PM EDT | 460.00 | 32.23 | 31.13 | 34.20 | +0.57 | +1.80% | 2 | 533 | 21.06% |
| SPY250117C00465000 | 2023-06-08 3:25PM EDT | 465.00 | 28.81 | 28.51 | 31.55 | 0.00 | - | 20 | 447 | 20.63% |
| SPY250117C00470000 | 2023-06-07 2:50PM EDT | 470.00 | 26.00 | 25.99 | 28.95 | 0.00 | - | 1 | 268 | 20.19% |
| SPY250117C00475000 | 2023-06-08 2:23PM EDT | 475.00 | 23.81 | 23.57 | 26.39 | 0.00 | - | 27 | 543 | 19.71% |
| SPY250117C00480000 | 2023-06-08 2:22PM EDT | 480.00 | 21.63 | 21.30 | 24.09 | 0.00 | - | 5 | 344 | 19.32% |
| SPY250117C00485000 | 2023-06-08 2:23PM EDT | 485.00 | 19.52 | 19.17 | 22.03 | 0.00 | - | 16 | 344 | 18.99% |
| SPY250117C00490000 | 2023-06-07 1:01PM EDT | 490.00 | 17.33 | 17.17 | 20.02 | 0.00 | - | 16 | 203 | 18.65% |
| SPY250117C00495000 | 2023-06-07 11:57AM EDT | 495.00 | 16.22 | 15.35 | 17.93 | +0.59 | +3.77% | 1 | 346 | 18.21% |
| SPY250117C00500000 | 2023-06-09 1:36PM EDT | 500.00 | 14.82 | 13.64 | 15.40 | +0.82 | +5.86% | 7 | 5,224 | 17.48% |
| SPY250117C00505000 | 2023-06-08 3:01PM EDT | 505.00 | 12.68 | 12.04 | 14.60 | 0.00 | - | 3 | 547 | 17.62% |
| SPY250117C00510000 | 2023-06-02 3:20PM EDT | 510.00 | 11.26 | 10.60 | 13.14 | 0.00 | - | 1 | 843 | 17.35% |
| SPY250117C00515000 | 2023-06-08 3:51PM EDT | 515.00 | 9.88 | 9.31 | 11.77 | 0.00 | - | 2 | 1,047 | 17.09% |
| SPY250117C00520000 | 2023-06-07 10:13AM EDT | 520.00 | 8.87 | 8.12 | 9.77 | -0.13 | -1.44% | 1 | 610 | 16.38% |
| SPY250117C00525000 | 2023-06-02 3:21PM EDT | 525.00 | 7.74 | 7.04 | 9.53 | 0.00 | - | 3 | 259 | 16.71% |
| SPY250117C00530000 | 2023-06-05 9:39AM EDT | 530.00 | 7.87 | 6.04 | 8.53 | 0.00 | - | 10 | 41 | 16.53% |
| SPY250117C00535000 | 2023-06-02 12:47PM EDT | 535.00 | 6.00 | 6.00 | 7.67 | 0.00 | - | 1 | 57 | 16.39% |
| SPY250117C00540000 | 2023-06-09 12:12PM EDT | 540.00 | 6.71 | 4.46 | 6.85 | +1.61 | +31.57% | 1 | 217 | 16.23% |
| SPY250117C00545000 | 2023-06-08 12:21PM EDT | 545.00 | 4.70 | 4.04 | 5.90 | 0.00 | - | 35 | 54 | 15.91% |
| SPY250117C00550000 | 2023-06-09 10:43AM EDT | 550.00 | 4.75 | 3.81 | 5.59 | +0.75 | +18.75% | 4 | 1,752 | 16.07% |
| SPY250117C00555000 | 2023-05-08 3:07PM EDT | 555.00 | 3.15 | 2.50 | 4.50 | 0.00 | - | 2 | 22 | 15.51% |
| SPY250117C00560000 | 2023-06-09 12:47PM EDT | 560.00 | 3.31 | 2.65 | 4.60 | +0.14 | +4.42% | 1 | 16 | 15.98% |
| SPY250117C00565000 | 2023-05-03 10:44AM EDT | 565.00 | 2.36 | 1.24 | 4.21 | 0.00 | - | 2 | 10 | 15.98% |
| SPY250117C00570000 | 2023-05-30 1:05PM EDT | 570.00 | 2.21 | 2.27 | 3.85 | 0.00 | - | 1 | 7 | 15.99% |
| SPY250117C00575000 | 2023-06-09 12:47PM EDT | 575.00 | 2.26 | 1.90 | 3.55 | +1.90 | +527.78% | 1 | 53 | 16.02% |
| SPY250117C00580000 | 2023-05-26 11:41AM EDT | 580.00 | 1.93 | 1.68 | 3.27 | 0.00 | - | 1 | 45 | 16.05% |
| SPY250117C00585000 | 2023-05-26 10:25AM EDT | 585.00 | 1.49 | 1.44 | 3.04 | 0.00 | - | 1 | 8 | 16.12% |
| SPY250117C00590000 | 2023-06-07 3:52PM EDT | 590.00 | 1.41 | 1.43 | 1.75 | -0.08 | -5.37% | 2 | 58 | 14.65% |
| SPY250117C00595000 | 2022-11-25 1:26PM EDT | 595.00 | 6.80 | 2.00 | 5.50 | 0.00 | - | 2 | 28 | 19.38% |
| SPY250117C00600000 | 2023-06-07 3:52PM EDT | 600.00 | 1.17 | 1.25 | 1.50 | 0.00 | - | 2 | 1,296 | 14.81% |
| SPY250117C00605000 | 2023-06-02 11:06AM EDT | 605.00 | 1.05 | 0.83 | 1.33 | 0.00 | - | 2 | 45 | 14.77% |
| SPY250117C00610000 | 2023-04-26 12:20PM EDT | 610.00 | 0.88 | 0.05 | 2.34 | 0.00 | - | 2 | 3 | 16.77% |
| SPY250117C00615000 | 2023-06-05 10:03AM EDT | 615.00 | 0.89 | 0.58 | 2.15 | 0.00 | - | 82 | 83 | 16.78% |
| SPY250117C00620000 | 2023-06-08 2:46PM EDT | 620.00 | 0.90 | 0.06 | 1.20 | 0.00 | - | 5 | 887 | 15.33% |
| SPY250117C00630000 | 2023-06-08 10:54AM EDT | 630.00 | 0.50 | 0.04 | 1.90 | 0.00 | - | 2 | 3 | 17.23% |
PutsforJanuary 17, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY250117P00180000 | 2023-06-06 11:55AM EDT | 180.00 | 1.19 | 1.10 | 2.39 | 0.00 | - | 7 | 63 | 39.91% |
| SPY250117P00185000 | 2023-05-16 3:50PM EDT | 185.00 | 1.97 | 0.02 | 1.83 | 0.00 | - | 5 | 219 | 36.88% |
| SPY250117P00190000 | 2023-05-17 1:40PM EDT | 190.00 | 2.02 | 0.20 | 2.56 | 0.00 | - | 7 | 11 | 38.19% |
| SPY250117P00195000 | 2023-05-01 10:10AM EDT | 195.00 | 2.24 | 0.59 | 3.60 | 0.00 | - | 1 | 16 | 39.83% |
| SPY250117P00200000 | 2023-06-08 12:22PM EDT | 200.00 | 1.44 | 1.40 | 2.76 | 0.00 | - | 10 | 239 | 36.61% |
| SPY250117P00205000 | 2023-06-05 10:00AM EDT | 205.00 | 1.86 | 0.38 | 2.87 | 0.00 | - | 1 | 8 | 35.85% |
| SPY250117P00210000 | 2023-06-06 3:41PM EDT | 210.00 | 1.82 | 0.50 | 2.98 | 0.00 | - | 1 | 900 | 35.11% |
| SPY250117P00215000 | 2023-05-16 1:54PM EDT | 215.00 | 2.91 | 0.63 | 3.11 | 0.00 | - | 3 | 17 | 34.41% |
| SPY250117P00220000 | 2023-05-30 11:17AM EDT | 220.00 | 2.94 | 1.00 | 3.25 | 0.00 | - | 1 | 343 | 33.74% |
| SPY250117P00225000 | 2023-04-21 11:45AM EDT | 225.00 | 3.67 | 2.95 | 3.44 | 0.00 | - | 1 | 16 | 33.17% |
| SPY250117P00230000 | 2023-06-07 3:52PM EDT | 230.00 | 1.95 | 1.07 | 3.53 | 0.00 | - | 1 | 67 | 32.40% |
| SPY250117P00235000 | 2023-04-28 11:12AM EDT | 235.00 | 3.99 | 3.00 | 3.76 | 0.00 | - | 4 | 10 | 31.90% |
| SPY250117P00240000 | 2023-06-09 10:02AM EDT | 240.00 | 2.47 | 1.41 | 3.66 | +0.06 | +2.49% | 2 | 35 | 30.77% |
| SPY250117P00245000 | 2023-06-07 3:50PM EDT | 245.00 | 3.60 | 1.61 | 4.09 | 0.00 | - | 1 | 57 | 30.63% |
| SPY250117P00250000 | 2023-06-09 9:32AM EDT | 250.00 | 3.37 | 2.15 | 4.24 | +0.37 | +12.33% | 2 | 329 | 29.98% |
| SPY250117P00255000 | 2023-05-05 12:52PM EDT | 255.00 | 5.45 | 3.51 | 4.60 | 0.00 | - | 1 | 20 | 29.65% |
| SPY250117P00260000 | 2023-06-06 3:16PM EDT | 260.00 | 3.45 | 3.19 | 4.76 | 0.00 | - | 1 | 820 | 29.00% |
| SPY250117P00265000 | 2023-06-08 3:51PM EDT | 265.00 | 3.70 | 3.46 | 5.02 | 0.00 | - | 11 | 37 | 28.49% |
| SPY250117P00270000 | 2023-06-08 3:54PM EDT | 270.00 | 4.00 | 2.98 | 5.29 | 0.00 | - | 1 | 83 | 27.98% |
| SPY250117P00275000 | 2023-05-26 3:33PM EDT | 275.00 | 5.75 | 3.11 | 5.59 | 0.00 | - | 1 | 124 | 27.50% |
| SPY250117P00280000 | 2023-06-08 1:03PM EDT | 280.00 | 4.61 | 3.40 | 5.89 | 0.00 | - | 3 | 337 | 27.00% |
| SPY250117P00285000 | 2023-05-30 9:33AM EDT | 285.00 | 6.50 | 3.74 | 6.22 | 0.00 | - | 1 | 36 | 26.53% |
| SPY250117P00290000 | 2023-06-09 1:12PM EDT | 290.00 | 5.25 | 4.10 | 6.58 | -0.11 | -2.05% | 5 | 231 | 26.08% |
| SPY250117P00295000 | 2023-06-09 11:02AM EDT | 295.00 | 5.46 | 4.46 | 6.95 | -1.69 | -23.64% | 2 | 30 | 25.62% |
| SPY250117P00300000 | 2023-06-09 11:00AM EDT | 300.00 | 5.90 | 5.80 | 6.75 | -0.12 | -1.99% | 1 | 785 | 24.53% |
| SPY250117P00305000 | 2023-06-02 1:22PM EDT | 305.00 | 7.18 | 6.05 | 7.79 | 0.00 | - | 5 | 170 | 24.76% |
| SPY250117P00310000 | 2023-06-07 10:18AM EDT | 310.00 | 7.33 | 5.76 | 8.24 | 0.00 | - | 2 | 791 | 24.33% |
| SPY250117P00315000 | 2023-05-26 3:27PM EDT | 315.00 | 9.40 | 6.21 | 8.70 | 0.00 | - | 1 | 97 | 23.89% |
| SPY250117P00320000 | 2023-06-09 10:54AM EDT | 320.00 | 7.82 | 6.74 | 9.22 | -1.14 | -12.72% | 2 | 267 | 23.48% |
| SPY250117P00325000 | 2023-06-05 2:53PM EDT | 325.00 | 9.20 | 7.28 | 9.76 | 0.00 | - | 59 | 206 | 23.07% |
| SPY250117P00330000 | 2023-06-07 10:18AM EDT | 330.00 | 8.88 | 7.84 | 10.33 | -0.70 | -7.31% | 1 | 639 | 22.66% |
| SPY250117P00335000 | 2023-06-08 11:57AM EDT | 335.00 | 9.50 | 8.44 | 10.92 | 0.00 | - | 1 | 146 | 22.25% |
| SPY250117P00340000 | 2023-06-09 1:39PM EDT | 340.00 | 10.20 | 9.07 | 11.55 | -0.28 | -2.67% | 21 | 1,273 | 21.85% |
| SPY250117P00345000 | 2023-06-08 11:47AM EDT | 345.00 | 10.86 | 9.71 | 12.19 | 0.00 | - | 1 | 89 | 21.42% |
| SPY250117P00350000 | 2023-06-09 9:30AM EDT | 350.00 | 11.55 | 10.44 | 12.92 | -0.81 | -6.55% | 10 | 1,308 | 21.04% |
| SPY250117P00355000 | 2023-06-09 9:30AM EDT | 355.00 | 12.33 | 11.18 | 13.66 | -1.15 | -8.53% | 10 | 451 | 20.64% |
| SPY250117P00360000 | 2023-06-09 10:30AM EDT | 360.00 | 13.05 | 13.00 | 14.22 | -0.20 | -1.51% | 1 | 564 | 20.10% |
| SPY250117P00365000 | 2023-06-09 9:45AM EDT | 365.00 | 12.57 | 12.75 | 15.23 | -2.71 | -17.74% | 1 | 1,045 | 19.82% |
| SPY250117P00370000 | 2023-06-09 1:43PM EDT | 370.00 | 14.95 | 13.59 | 16.09 | -1.36 | -8.34% | 1 | 1,350 | 19.41% |
| SPY250117P00375000 | 2023-06-06 9:30AM EDT | 375.00 | 17.60 | 14.53 | 17.01 | 0.00 | - | 1 | 467 | 19.02% |
| SPY250117P00380000 | 2023-06-08 11:26AM EDT | 380.00 | 17.50 | 16.23 | 17.94 | 0.00 | - | 32 | 2,353 | 18.60% |
| SPY250117P00385000 | 2023-06-08 3:01PM EDT | 385.00 | 17.95 | 16.44 | 18.92 | 0.00 | - | 4 | 2,287 | 18.18% |
| SPY250117P00390000 | 2023-06-08 2:12PM EDT | 390.00 | 19.14 | 17.54 | 20.00 | 0.00 | - | 403 | 1,951 | 17.78% |
| SPY250117P00395000 | 2023-06-09 9:30AM EDT | 395.00 | 20.00 | 18.64 | 21.07 | -1.70 | -7.83% | 2 | 704 | 17.34% |
| SPY250117P00400000 | 2023-06-09 12:23PM EDT | 400.00 | 20.88 | 20.75 | 22.31 | -1.10 | -5.00% | 13 | 2,994 | 16.96% |
| SPY250117P00405000 | 2023-06-09 10:35AM EDT | 405.00 | 21.70 | 22.00 | 22.83 | -0.84 | -3.73% | 28 | 1,235 | 16.18% |
| SPY250117P00410000 | 2023-06-09 10:07AM EDT | 410.00 | 22.09 | 22.23 | 24.08 | -2.21 | -9.09% | 26 | 1,868 | 15.73% |
| SPY250117P00415000 | 2023-06-09 1:02PM EDT | 415.00 | 25.11 | 23.56 | 25.40 | -0.19 | -0.75% | 2 | 827 | 15.28% |
| SPY250117P00420000 | 2023-06-08 10:42AM EDT | 420.00 | 27.35 | 24.89 | 26.83 | 0.00 | - | 4 | 562 | 14.84% |
| SPY250117P00425000 | 2023-06-09 1:38PM EDT | 425.00 | 26.84 | 26.45 | 28.35 | -1.66 | -5.82% | 1 | 545 | 14.39% |
| SPY250117P00430000 | 2023-06-09 1:30PM EDT | 430.00 | 29.05 | 28.02 | 29.91 | -1.00 | -3.33% | 5 | 678 | 13.91% |
| SPY250117P00435000 | 2023-06-07 12:00PM EDT | 435.00 | 32.87 | 29.69 | 31.65 | 0.00 | - | 2 | 385 | 13.46% |
| SPY250117P00440000 | 2023-06-09 1:00PM EDT | 440.00 | 33.17 | 31.49 | 33.53 | -0.36 | -1.07% | 4 | 680 | 13.02% |
| SPY250117P00445000 | 2023-06-09 1:03PM EDT | 445.00 | 35.12 | 33.40 | 35.47 | -0.31 | -0.87% | 8 | 83 | 12.54% |
| SPY250117P00450000 | 2023-06-09 1:16PM EDT | 450.00 | 37.47 | 36.40 | 37.59 | -0.22 | -0.58% | 52 | 911 | 12.07% |
| SPY250117P00455000 | 2023-06-02 1:03PM EDT | 455.00 | 41.12 | 37.55 | 40.88 | 0.00 | - | 50 | 52 | 12.08% |
| SPY250117P00460000 | 2023-06-05 1:30PM EDT | 460.00 | 44.00 | 39.92 | 43.38 | 0.00 | - | 3 | 149 | 11.64% |
| SPY250117P00465000 | 2023-05-10 1:54PM EDT | 465.00 | 59.20 | 42.51 | 46.00 | 0.00 | - | 18 | 29 | 11.16% |
| SPY250117P00470000 | 2023-05-19 4:04PM EDT | 470.00 | 55.50 | 45.32 | 48.50 | 0.00 | - | 1 | 303 | 10.52% |
| SPY250117P00475000 | 2023-05-17 10:09AM EDT | 475.00 | 65.25 | 48.41 | 51.50 | 0.00 | - | 1 | 311 | 10.01% |
| SPY250117P00480000 | 2023-06-07 10:24AM EDT | 480.00 | 55.05 | 51.81 | 55.00 | 0.00 | - | 18 | 30 | 9.67% |
| SPY250117P00485000 | 2023-02-02 3:54PM EDT | 485.00 | 72.65 | 79.00 | 84.00 | 0.00 | - | 1 | 10 | 22.74% |
| SPY250117P00490000 | 2023-05-11 12:36PM EDT | 490.00 | 78.09 | 59.74 | 63.12 | 0.00 | - | 1 | 11 | 9.40% |
| SPY250117P00495000 | 2023-01-31 4:58PM EDT | 495.00 | 88.64 | 95.00 | 100.00 | 0.00 | - | 3 | 3 | 26.92% |
| SPY250117P00500000 | 2023-06-08 9:58AM EDT | 500.00 | 74.54 | 69.03 | 72.35 | 0.00 | - | 10 | 224 | 9.71% |
| SPY250117P00505000 | 2023-03-31 3:18PM EDT | 505.00 | 96.55 | 86.50 | 91.50 | 0.00 | - | 3 | 1 | 19.07% |
| SPY250117P00510000 | 2023-06-08 9:58AM EDT | 510.00 | 84.46 | 78.85 | 82.28 | 0.00 | - | 20 | 20 | 10.52% |
| SPY250117P00515000 | 2023-06-02 11:32AM EDT | 515.00 | 88.00 | 83.81 | 87.27 | 0.00 | - | 1 | 11 | 10.94% |
| SPY250117P00520000 | 2023-06-08 9:58AM EDT | 520.00 | 94.44 | 88.87 | 92.36 | 0.00 | - | 10 | 10 | 11.44% |
| SPY250117P00525000 | 2022-10-13 3:53PM EDT | 525.00 | 160.50 | 125.00 | 129.50 | 0.00 | - | - | 1 | 30.40% |
| SPY250117P00530000 | 2022-12-01 11:56AM EDT | 530.00 | 124.50 | 144.50 | 149.50 | 0.00 | - | 200 | 0 | 38.08% |
| SPY250117P00540000 | 2022-12-01 11:56AM EDT | 540.00 | 134.50 | 154.50 | 159.50 | 0.00 | - | 200 | 0 | 39.23% |
| SPY250117P00550000 | 2023-02-03 11:31AM EDT | 550.00 | 135.00 | 143.50 | 148.50 | 0.00 | - | 2 | 0 | 30.18% |
| SPY250117P00560000 | 2022-10-31 10:48AM EDT | 560.00 | 173.73 | 162.00 | 167.50 | 0.00 | - | - | 0 | 35.67% |
| SPY250117P00570000 | 2023-03-16 3:42PM EDT | 570.00 | 175.27 | 154.50 | 159.50 | 0.00 | - | 3 | 1 | 27.36% |
| SPY250117P00575000 | 2023-03-16 10:53AM EDT | 575.00 | 185.49 | 159.50 | 164.50 | 0.00 | - | - | 0 | 27.81% |
| SPY250117P00580000 | 2022-09-23 9:30AM EDT | 580.00 | 209.19 | 203.00 | 208.00 | 0.00 | - | 1 | 0 | 47.44% |
| SPY250117P00590000 | 2022-09-13 12:37PM EDT | 590.00 | 193.26 | 223.49 | 233.24 | 0.00 | - | 2 | 0 | 53.24% |
| SPY250117P00600000 | 2023-02-02 12:53PM EDT | 600.00 | 183.64 | 193.50 | 198.50 | 0.00 | - | 3 | 2 | 34.92% |
| SPY250117P00620000 | 2023-02-13 1:45PM EDT | 620.00 | 207.50 | 230.00 | 235.00 | 0.00 | - | - | 0 | 44.98% |
© 2023 Yahoo. All rights reserved.