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:
CallsforJanuary 17, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY250117C00180000 | 2023-12-05 3:55PM EST | 180.00 | 279.75 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| SPY250117C00185000 | 2023-06-13 11:21AM EST | 185.00 | 258.05 | 267.50 | 272.50 | 0.00 | - | 1 | 28 | 0.00% |
| SPY250117C00190000 | 2023-09-14 11:54AM EST | 190.00 | 264.50 | 246.38 | 250.26 | 0.00 | - | 2 | 16 | 0.00% |
| SPY250117C00195000 | 2023-01-27 1:53PM EST | 195.00 | 217.00 | 208.50 | 213.50 | 0.00 | - | 1 | 9 | 0.00% |
| SPY250117C00200000 | 2023-12-05 10:56AM EST | 200.00 | 262.47 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY250117C00205000 | 2023-09-11 1:28PM EST | 205.00 | 251.09 | 238.38 | 242.23 | 0.00 | - | 1 | 20 | 0.00% |
| SPY250117C00210000 | 2023-10-12 11:37AM EST | 210.00 | 235.33 | 236.29 | 240.02 | 0.00 | - | 10 | 21 | 0.00% |
| SPY250117C00215000 | 2023-02-01 3:13PM EST | 215.00 | 206.08 | 199.00 | 204.00 | 0.00 | - | 1 | 7 | 0.00% |
| SPY250117C00220000 | 2023-12-05 10:54AM EST | 220.00 | 243.71 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY250117C00225000 | 2023-02-21 12:38PM EST | 225.00 | 189.00 | 179.50 | 184.00 | 0.00 | - | 1 | 3 | 0.00% |
| SPY250117C00230000 | 2023-11-27 11:16AM EST | 230.00 | 232.01 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| SPY250117C00235000 | 2023-08-16 10:19AM EST | 235.00 | 219.36 | 219.50 | 223.50 | 0.00 | - | 1 | 36 | 26.32% |
| SPY250117C00240000 | 2023-04-26 12:54PM EST | 240.00 | 177.00 | 190.54 | 195.00 | 0.00 | - | 1 | 4 | 0.00% |
| SPY250117C00245000 | 2023-10-19 8:30AM EST | 245.00 | 197.86 | 212.99 | 216.87 | 0.00 | - | 5 | 206 | 38.57% |
| SPY250117C00250000 | 2023-12-04 10:44AM EST | 250.00 | 213.16 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPY250117C00255000 | 2023-06-09 2:51PM EST | 255.00 | 187.50 | 195.50 | 200.50 | 0.00 | - | 1 | 5 | 0.00% |
| SPY250117C00260000 | 2023-11-17 1:54PM EST | 260.00 | 201.33 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY250117C00265000 | 2023-11-17 1:54PM EST | 265.00 | 196.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY250117C00270000 | 2023-09-27 12:28PM EST | 270.00 | 168.29 | 153.13 | 156.87 | 0.00 | - | 2 | 41 | 0.00% |
| SPY250117C00275000 | 2023-09-13 2:09PM EST | 275.00 | 185.00 | 169.19 | 173.07 | 0.00 | - | 1 | 20 | 0.00% |
| SPY250117C00280000 | 2023-12-06 12:08PM EST | 280.00 | 188.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY250117C00285000 | 2023-02-15 3:18PM EST | 285.00 | 149.44 | 125.00 | 129.50 | 0.00 | - | 6 | 7 | 0.00% |
| SPY250117C00290000 | 2023-11-17 10:16AM EST | 290.00 | 172.98 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY250117C00295000 | 2023-11-10 3:22PM EST | 295.00 | 158.36 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY250117C00300000 | 2023-12-06 10:05AM EST | 300.00 | 170.63 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY250117C00305000 | 2023-11-22 3:43PM EST | 305.00 | 164.88 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPY250117C00310000 | 2023-12-01 2:20PM EST | 310.00 | 161.37 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY250117C00315000 | 2023-12-04 11:18AM EST | 315.00 | 153.51 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPY250117C00320000 | 2023-12-07 2:01PM EST | 320.00 | 152.11 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY250117C00325000 | 2023-11-02 1:14PM EST | 325.00 | 124.09 | 146.80 | 150.51 | 0.00 | - | 5 | 31 | 38.55% |
| SPY250117C00330000 | 2023-12-05 9:45AM EST | 330.00 | 140.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPY250117C00335000 | 2023-12-05 9:45AM EST | 335.00 | 135.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPY250117C00340000 | 2023-12-05 9:46AM EST | 340.00 | 131.46 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPY250117C00345000 | 2023-12-06 11:01AM EST | 345.00 | 127.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY250117C00350000 | 2023-12-07 3:04PM EST | 350.00 | 125.33 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| SPY250117C00355000 | 2023-12-04 10:31AM EST | 355.00 | 117.90 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| SPY250117C00360000 | 2023-12-07 3:20PM EST | 360.00 | 116.60 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| SPY250117C00365000 | 2023-12-07 11:19AM EST | 365.00 | 111.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPY250117C00370000 | 2023-12-07 11:26AM EST | 370.00 | 106.65 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| SPY250117C00375000 | 2023-12-07 9:53AM EST | 375.00 | 102.46 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPY250117C00380000 | 2023-12-07 2:00PM EST | 380.00 | 99.67 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 0.00% |
| SPY250117C00385000 | 2023-11-24 10:09AM EST | 385.00 | 94.28 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| SPY250117C00390000 | 2023-12-07 12:40PM EST | 390.00 | 91.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY250117C00395000 | 2023-12-01 10:32AM EST | 395.00 | 85.33 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY250117C00400000 | 2023-12-07 3:33PM EST | 400.00 | 82.65 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 0.00% |
| SPY250117C00405000 | 2023-12-04 9:45AM EST | 405.00 | 78.31 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY250117C00410000 | 2023-12-07 4:00PM EST | 410.00 | 75.17 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| SPY250117C00415000 | 2023-12-07 11:18AM EST | 415.00 | 70.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPY250117C00420000 | 2023-12-07 1:44PM EST | 420.00 | 67.98 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPY250117C00425000 | 2023-12-06 12:53PM EST | 425.00 | 62.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPY250117C00430000 | 2023-12-07 1:23PM EST | 430.00 | 60.05 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| SPY250117C00435000 | 2023-12-06 10:50AM EST | 435.00 | 55.64 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY250117C00440000 | 2023-12-07 4:06PM EST | 440.00 | 52.69 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| SPY250117C00445000 | 2023-12-07 10:44AM EST | 445.00 | 48.65 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| SPY250117C00450000 | 2023-12-07 11:36AM EST | 450.00 | 45.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPY250117C00455000 | 2023-12-07 4:06PM EST | 455.00 | 42.35 | 0.00 | 0.00 | 0.00 | - | 63 | 0 | 0.00% |
| SPY250117C00460000 | 2023-12-07 3:48PM EST | 460.00 | 38.85 | 0.00 | 0.00 | 0.00 | - | 49 | 0 | 0.10% |
| SPY250117C00465000 | 2023-12-05 3:22PM EST | 465.00 | 35.80 | 0.00 | 0.00 | 0.00 | - | 39 | 0 | 0.39% |
| SPY250117C00470000 | 2023-12-07 4:08PM EST | 470.00 | 32.73 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 0.39% |
| SPY250117C00475000 | 2023-12-07 1:53PM EST | 475.00 | 30.08 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 0.78% |
| SPY250117C00480000 | 2023-12-07 2:25PM EST | 480.00 | 27.40 | 0.00 | 0.00 | 0.00 | - | 51 | 0 | 0.78% |
| SPY250117C00485000 | 2023-12-07 2:08PM EST | 485.00 | 24.44 | 0.00 | 0.00 | 0.00 | - | 60 | 0 | 1.56% |
| SPY250117C00490000 | 2023-12-07 4:03PM EST | 490.00 | 21.60 | 0.00 | 0.00 | 0.00 | - | 42 | 0 | 1.56% |
| SPY250117C00495000 | 2023-12-07 1:02PM EST | 495.00 | 19.35 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 1.56% |
| SPY250117C00500000 | 2023-12-07 3:26PM EST | 500.00 | 17.25 | 0.00 | 0.00 | 0.00 | - | 44 | 0 | 1.56% |
| SPY250117C00505000 | 2023-12-07 2:12PM EST | 505.00 | 15.08 | 0.00 | 0.00 | 0.00 | - | 37 | 0 | 1.56% |
| SPY250117C00510000 | 2023-12-07 2:04PM EST | 510.00 | 13.14 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| SPY250117C00515000 | 2023-12-07 2:39PM EST | 515.00 | 11.49 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
| SPY250117C00520000 | 2023-12-07 3:45PM EST | 520.00 | 9.86 | 0.00 | 0.00 | 0.00 | - | 41 | 0 | 3.13% |
| SPY250117C00525000 | 2023-12-07 12:20PM EST | 525.00 | 8.43 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 3.13% |
| SPY250117C00530000 | 2023-12-06 10:31AM EST | 530.00 | 7.20 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 3.13% |
| SPY250117C00535000 | 2023-12-05 12:34PM EST | 535.00 | 5.90 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
| SPY250117C00540000 | 2023-12-07 10:07AM EST | 540.00 | 5.03 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
| SPY250117C00545000 | 2023-12-07 4:03PM EST | 545.00 | 4.41 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| SPY250117C00550000 | 2023-12-07 1:12PM EST | 550.00 | 3.80 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 3.13% |
| SPY250117C00555000 | 2023-12-07 2:58PM EST | 555.00 | 3.20 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
| SPY250117C00560000 | 2023-11-30 1:26PM EST | 560.00 | 2.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| SPY250117C00565000 | 2023-10-09 9:28AM EST | 565.00 | 1.93 | 0.00 | 0.00 | 0.00 | - | 1 | 289 | 3.13% |
| SPY250117C00570000 | 2023-11-15 9:30AM EST | 570.00 | 1.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| SPY250117C00575000 | 2023-12-07 1:41PM EST | 575.00 | 1.61 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
| SPY250117C00580000 | 2023-12-05 9:55AM EST | 580.00 | 1.34 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| SPY250117C00585000 | 2023-12-07 10:24AM EST | 585.00 | 1.11 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| SPY250117C00590000 | 2023-11-20 1:55PM EST | 590.00 | 0.97 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| SPY250117C00595000 | 2023-10-23 10:13AM EST | 595.00 | 1.17 | 0.68 | 1.02 | 0.00 | - | 2 | 44 | 13.60% |
| SPY250117C00600000 | 2023-12-07 1:36PM EST | 600.00 | 0.71 | 0.00 | 0.00 | 0.00 | - | 67 | 0 | 6.25% |
| SPY250117C00605000 | 2023-11-30 1:40PM EST | 605.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| SPY250117C00610000 | 2023-12-07 1:01PM EST | 610.00 | 0.54 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| SPY250117C00615000 | 2023-11-30 4:01PM EST | 615.00 | 0.43 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| SPY250117C00620000 | 2023-12-07 11:06AM EST | 620.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 6.25% |
| SPY250117C00625000 | 2023-11-21 11:39AM EST | 625.00 | 0.34 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| SPY250117C00630000 | 2023-11-20 10:19AM EST | 630.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| SPY250117C00635000 | 2023-11-22 11:49AM EST | 635.00 | 0.27 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| SPY250117C00640000 | 2023-09-22 8:30AM EST | 640.00 | 2.00 | 0.06 | 0.38 | 0.00 | - | 1 | 2 | 14.27% |
| SPY250117C00645000 | 2023-12-05 11:27AM EST | 645.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| SPY250117C00650000 | 2023-11-14 9:53AM EST | 650.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| SPY250117C00655000 | 2023-11-27 9:50AM EST | 655.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| SPY250117C00660000 | 2023-12-04 9:37AM EST | 660.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| SPY250117C00665000 | 2023-12-04 12:25PM EST | 665.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| SPY250117C00670000 | 2023-12-07 9:30AM EST | 670.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 6.25% |
| SPY250117C00675000 | 2023-12-07 9:30AM EST | 675.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 6.25% |
| SPY250117C00680000 | 2023-11-20 4:08PM EST | 680.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| SPY250117C00685000 | 2023-12-07 11:00AM EST | 685.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
PutsforJanuary 17, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY250117P00180000 | 2023-12-07 2:19PM EST | 180.00 | 0.64 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| SPY250117P00185000 | 2023-12-01 12:15PM EST | 185.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| SPY250117P00190000 | 2023-11-14 12:43PM EST | 190.00 | 0.88 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 12.50% |
| SPY250117P00195000 | 2023-11-13 12:06PM EST | 195.00 | 0.94 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| SPY250117P00200000 | 2023-12-07 3:08PM EST | 200.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | 41 | 0 | 12.50% |
| SPY250117P00205000 | 2023-12-07 12:06PM EST | 205.00 | 0.91 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| SPY250117P00210000 | 2023-12-07 11:32AM EST | 210.00 | 0.96 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 12.50% |
| SPY250117P00215000 | 2023-12-06 10:39AM EST | 215.00 | 1.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| SPY250117P00220000 | 2023-12-04 3:34PM EST | 220.00 | 1.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| SPY250117P00225000 | 2023-12-06 3:54PM EST | 225.00 | 1.22 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| SPY250117P00230000 | 2023-11-29 1:01PM EST | 230.00 | 1.31 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| SPY250117P00235000 | 2023-12-06 3:55PM EST | 235.00 | 1.35 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| SPY250117P00240000 | 2023-12-07 1:25PM EST | 240.00 | 1.38 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| SPY250117P00245000 | 2023-11-27 10:50AM EST | 245.00 | 1.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| SPY250117P00250000 | 2023-12-07 2:19PM EST | 250.00 | 1.54 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 12.50% |
| SPY250117P00255000 | 2023-12-05 12:31PM EST | 255.00 | 1.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| SPY250117P00260000 | 2023-12-07 3:58PM EST | 260.00 | 1.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| SPY250117P00265000 | 2023-12-06 9:41AM EST | 265.00 | 1.90 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| SPY250117P00270000 | 2023-12-04 10:30AM EST | 270.00 | 2.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| SPY250117P00275000 | 2023-12-04 11:08AM EST | 275.00 | 2.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| SPY250117P00280000 | 2023-12-06 10:02AM EST | 280.00 | 2.20 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| SPY250117P00285000 | 2023-11-29 9:30AM EST | 285.00 | 2.41 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| SPY250117P00290000 | 2023-12-06 3:52PM EST | 290.00 | 2.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| SPY250117P00295000 | 2023-11-16 3:41PM EST | 295.00 | 3.05 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| SPY250117P00300000 | 2023-12-07 2:30PM EST | 300.00 | 2.80 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 6.25% |
| SPY250117P00305000 | 2023-11-30 10:18AM EST | 305.00 | 3.15 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 6.25% |
| SPY250117P00310000 | 2023-12-07 9:36AM EST | 310.00 | 3.24 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| SPY250117P00315000 | 2023-12-07 3:30PM EST | 315.00 | 3.46 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 6.25% |
| SPY250117P00320000 | 2023-12-06 3:54PM EST | 320.00 | 3.75 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 6.25% |
| SPY250117P00325000 | 2023-12-06 11:22AM EST | 325.00 | 3.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| SPY250117P00330000 | 2023-12-06 10:23AM EST | 330.00 | 4.14 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 6.25% |
| SPY250117P00335000 | 2023-12-05 3:59PM EST | 335.00 | 4.57 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| SPY250117P00340000 | 2023-12-05 9:40AM EST | 340.00 | 4.99 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| SPY250117P00345000 | 2023-12-04 9:39AM EST | 345.00 | 5.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| SPY250117P00350000 | 2023-12-07 2:12PM EST | 350.00 | 5.36 | 0.00 | 0.00 | 0.00 | - | 84 | 0 | 6.25% |
| SPY250117P00355000 | 2023-12-07 2:05PM EST | 355.00 | 5.73 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 6.25% |
| SPY250117P00360000 | 2023-12-07 2:49PM EST | 360.00 | 6.19 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 6.25% |
| SPY250117P00365000 | 2023-12-07 2:55PM EST | 365.00 | 6.59 | 0.00 | 0.00 | 0.00 | - | 116 | 0 | 3.13% |
| SPY250117P00370000 | 2023-12-07 3:58PM EST | 370.00 | 7.15 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 3.13% |
| SPY250117P00375000 | 2023-12-07 10:53AM EST | 375.00 | 7.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| SPY250117P00380000 | 2023-12-07 9:46AM EST | 380.00 | 8.36 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 3.13% |
| SPY250117P00385000 | 2023-12-06 11:54AM EST | 385.00 | 9.06 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
| SPY250117P00390000 | 2023-12-07 3:37PM EST | 390.00 | 9.50 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 3.13% |
| SPY250117P00395000 | 2023-12-06 12:27PM EST | 395.00 | 10.45 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| SPY250117P00400000 | 2023-12-07 3:27PM EST | 400.00 | 10.88 | 0.00 | 0.00 | 0.00 | - | 136 | 0 | 3.13% |
| SPY250117P00405000 | 2023-12-07 1:31PM EST | 405.00 | 11.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| SPY250117P00410000 | 2023-12-07 1:39PM EST | 410.00 | 12.49 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| SPY250117P00415000 | 2023-12-07 1:36PM EST | 415.00 | 13.43 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| SPY250117P00420000 | 2023-12-07 2:04PM EST | 420.00 | 14.30 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 1.56% |
| SPY250117P00425000 | 2023-12-07 2:43PM EST | 425.00 | 15.41 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 1.56% |
| SPY250117P00430000 | 2023-12-07 2:43PM EST | 430.00 | 16.48 | 0.00 | 0.00 | 0.00 | - | 9,720 | 0 | 1.56% |
| SPY250117P00435000 | 2023-12-07 3:21PM EST | 435.00 | 17.75 | 0.00 | 0.00 | 0.00 | - | 111 | 0 | 0.78% |
| SPY250117P00440000 | 2023-12-07 1:38PM EST | 440.00 | 18.99 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 0.78% |
| SPY250117P00445000 | 2023-12-07 2:59PM EST | 445.00 | 20.24 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.78% |
| SPY250117P00450000 | 2023-12-07 2:01PM EST | 450.00 | 21.65 | 0.00 | 0.00 | 0.00 | - | 43 | 0 | 0.39% |
| SPY250117P00455000 | 2023-12-07 2:24PM EST | 455.00 | 23.26 | 0.00 | 0.00 | 0.00 | - | 2,019 | 0 | 0.20% |
| SPY250117P00460000 | 2023-12-07 3:53PM EST | 460.00 | 24.95 | 0.00 | 0.00 | 0.00 | - | 53 | 0 | 0.00% |
| SPY250117P00465000 | 2023-12-07 3:29PM EST | 465.00 | 26.73 | 0.00 | 0.00 | 0.00 | - | 126 | 0 | 0.00% |
| SPY250117P00470000 | 2023-12-07 3:41PM EST | 470.00 | 28.20 | 0.00 | 0.00 | 0.00 | - | 60 | 0 | 0.00% |
| SPY250117P00475000 | 2023-12-07 10:41AM EST | 475.00 | 31.25 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 0.00% |
| SPY250117P00480000 | 2023-12-07 10:21AM EST | 480.00 | 33.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY250117P00485000 | 2023-11-28 9:49AM EST | 485.00 | 37.38 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPY250117P00490000 | 2023-12-07 3:06PM EST | 490.00 | 38.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY250117P00495000 | 2023-12-04 12:04PM EST | 495.00 | 43.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPY250117P00500000 | 2023-12-07 3:20PM EST | 500.00 | 45.00 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 0.00% |
| SPY250117P00505000 | 2023-11-15 10:32AM EST | 505.00 | 54.89 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY250117P00510000 | 2023-11-22 11:02AM EST | 510.00 | 56.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY250117P00515000 | 2023-11-29 9:54AM EST | 515.00 | 57.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY250117P00520000 | 2023-08-11 8:30AM EST | 520.00 | 74.30 | 72.50 | 77.50 | 0.00 | - | 1 | 0 | 19.06% |
| SPY250117P00525000 | 2023-12-06 9:31AM EST | 525.00 | 69.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY250117P00530000 | 2023-12-04 9:47AM EST | 530.00 | 72.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY250117P00540000 | 2023-11-14 10:52AM EST | 540.00 | 92.49 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY250117P00545000 | 2023-11-27 10:47AM EST | 545.00 | 90.21 | 0.00 | 0.00 | 0.00 | - | 80 | 0 | 0.00% |
| SPY250117P00550000 | 2023-11-28 9:36AM EST | 550.00 | 96.49 | 0.00 | 0.00 | 0.00 | - | 119 | 0 | 0.00% |
| SPY250117P00555000 | 2023-11-28 10:49AM EST | 555.00 | 101.84 | 0.00 | 0.00 | 0.00 | - | 305 | 0 | 0.00% |
| SPY250117P00560000 | 2022-10-31 9:48AM EST | 560.00 | 173.73 | 162.00 | 167.50 | 0.00 | - | - | 0 | 50.29% |
| SPY250117P00565000 | 2023-09-25 2:57PM EST | 565.00 | 132.49 | 144.50 | 149.50 | 0.00 | - | 2 | 0 | 40.26% |
| SPY250117P00570000 | 2023-10-18 2:27PM EST | 570.00 | 139.26 | 117.21 | 120.91 | 0.00 | - | 1 | 1 | 20.62% |
| SPY250117P00575000 | 2023-10-18 2:27PM EST | 575.00 | 144.29 | 122.16 | 126.60 | 0.00 | - | 1 | 0 | 21.66% |
| SPY250117P00580000 | 2022-09-23 8:30AM EST | 580.00 | 209.19 | 203.00 | 208.00 | 0.00 | - | 1 | 0 | 63.70% |
| SPY250117P00590000 | 2022-09-13 11:37AM EST | 590.00 | 193.26 | 223.49 | 233.24 | 0.00 | - | 2 | 0 | 71.62% |
| SPY250117P00600000 | 2023-11-09 3:48PM EST | 600.00 | 166.24 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPY250117P00605000 | 2023-11-09 3:48PM EST | 605.00 | 171.26 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPY250117P00620000 | 2023-02-13 12:45PM EST | 620.00 | 207.50 | 230.00 | 235.00 | 0.00 | - | - | 0 | 61.73% |
| SPY250117P00655000 | 2023-07-14 2:44PM EST | 655.00 | 205.80 | 206.50 | 211.50 | 0.00 | - | - | 0 | 32.84% |
| SPY250117P00675000 | 2023-11-28 9:47AM EST | 675.00 | 221.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SPY250117P00685000 | 2023-11-28 9:43AM EST | 685.00 | 231.66 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2023 Yahoo. All rights reserved.