SPDR S&P 500 ETF Trust (SPY)
NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 02:26PM EDT. Market open.
CallsforDecember 19, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY251219C00150000 | 2023-09-25 10:39AM EDT | 150.00 | 282.01 | 280.00 | 284.50 | -1.55 | -0.55% | 1 | 1,920 | 52.99% |
| SPY251219C00155000 | 2023-09-01 3:59PM EDT | 155.00 | 303.00 | 275.00 | 280.00 | 0.00 | - | 1 | 6 | 52.31% |
| SPY251219C00160000 | 2023-07-28 9:30AM EDT | 160.00 | 302.68 | 284.00 | 288.50 | 0.00 | - | 2 | 32 | 65.88% |
| SPY251219C00165000 | 2023-08-11 12:06PM EDT | 165.00 | 287.50 | 284.50 | 289.50 | 0.00 | - | 2 | 2 | 70.53% |
| SPY251219C00170000 | 2023-07-25 10:06AM EDT | 170.00 | 293.00 | 275.50 | 280.00 | 0.00 | - | 32 | 35 | 64.03% |
| SPY251219C00175000 | 2023-07-26 2:21PM EDT | 175.00 | 289.50 | 271.00 | 275.50 | 0.00 | - | 1 | 26 | 62.85% |
| SPY251219C00180000 | 2023-09-22 10:37AM EDT | 180.00 | 263.50 | 253.50 | 258.50 | 0.00 | - | 2 | 34 | 50.13% |
| SPY251219C00190000 | 2023-07-25 2:11PM EDT | 190.00 | 277.00 | 254.00 | 259.00 | 0.00 | - | 30 | 31 | 56.23% |
| SPY251219C00195000 | 2023-03-16 10:15AM EDT | 195.00 | 203.00 | 224.50 | 229.50 | 0.00 | - | - | 1 | 0.00% |
| SPY251219C00200000 | 2023-09-26 11:29AM EDT | 200.00 | 240.00 | 236.50 | 241.00 | -3.70 | -1.52% | 1 | 0 | 47.69% |
| SPY251219C00205000 | 2023-08-28 2:18PM EDT | 205.00 | 248.40 | 232.00 | 237.00 | 0.00 | - | 1 | 0 | 47.46% |
| SPY251219C00210000 | 2023-09-11 3:02PM EDT | 210.00 | 251.50 | 227.50 | 232.50 | 0.00 | - | 1 | 5 | 46.69% |
| SPY251219C00215000 | 2023-09-22 1:20PM EDT | 215.00 | 232.50 | 223.50 | 228.50 | 0.00 | - | 1 | 15 | 46.41% |
| SPY251219C00220000 | 2023-08-22 10:33AM EDT | 220.00 | 234.33 | 224.00 | 229.00 | 0.00 | - | 1 | 8 | 50.12% |
| SPY251219C00225000 | 2023-09-13 11:38AM EDT | 225.00 | 238.49 | 215.00 | 220.00 | 0.00 | - | 1 | 52 | 45.33% |
| SPY251219C00230000 | 2023-08-18 10:45AM EDT | 230.00 | 222.50 | 228.00 | 232.50 | 0.00 | - | 1 | 6 | 56.45% |
| SPY251219C00235000 | 2023-06-09 10:31AM EDT | 235.00 | 213.50 | 218.00 | 223.00 | 0.00 | - | 1 | 2 | 51.41% |
| SPY251219C00240000 | 2023-09-20 10:28AM EDT | 240.00 | 221.50 | 202.00 | 207.00 | 0.00 | - | 2 | 0 | 43.44% |
| SPY251219C00245000 | 2023-08-28 2:55PM EDT | 245.00 | 215.00 | 198.00 | 203.00 | 0.00 | - | 1 | 19 | 43.07% |
| SPY251219C00250000 | 2023-09-15 9:46AM EDT | 250.00 | 198.80 | 194.00 | 199.00 | -16.65 | -7.73% | 2 | 134 | 42.69% |
| SPY251219C00255000 | 2023-06-26 12:40PM EDT | 255.00 | 198.43 | 216.50 | 221.50 | 0.00 | - | 2 | 2 | 58.90% |
| SPY251219C00260000 | 2023-09-26 1:41PM EDT | 260.00 | 189.00 | 185.50 | 190.50 | -26.56 | -12.32% | 1 | 11 | 41.51% |
| SPY251219C00265000 | 2023-08-10 12:27PM EDT | 265.00 | 202.00 | 199.50 | 203.50 | 0.00 | - | 2 | 2 | 51.19% |
| SPY251219C00270000 | 2023-08-21 9:44AM EDT | 270.00 | 191.50 | 193.50 | 198.00 | 0.00 | - | 1 | 11 | 50.83% |
| SPY251219C00275000 | 2023-08-18 11:25AM EDT | 275.00 | 184.00 | 190.00 | 195.00 | 0.00 | - | 1 | 49 | 50.78% |
| SPY251219C00280000 | 2023-09-21 4:02PM EDT | 280.00 | 177.17 | 169.50 | 174.00 | 0.00 | - | 2 | 0 | 39.43% |
| SPY251219C00285000 | 2023-09-26 1:41PM EDT | 285.00 | 168.50 | 165.00 | 170.00 | -13.00 | -7.16% | 1 | 0 | 38.97% |
| SPY251219C00290000 | 2023-09-26 1:42PM EDT | 290.00 | 164.50 | 161.00 | 166.00 | -20.04 | -10.86% | 1 | 53 | 38.51% |
| SPY251219C00295000 | 2023-08-31 12:31PM EDT | 295.00 | 181.38 | 157.00 | 162.00 | 0.00 | - | 1 | 3 | 38.03% |
| SPY251219C00300000 | 2023-09-26 12:29PM EDT | 300.00 | 158.02 | 153.30 | 158.00 | -3.48 | -2.15% | 1 | 210 | 37.55% |
| SPY251219C00305000 | 2023-09-22 9:32AM EDT | 305.00 | 157.68 | 149.50 | 154.00 | 0.00 | - | 1 | 13 | 37.05% |
| SPY251219C00310000 | 2023-08-31 9:47AM EDT | 310.00 | 170.00 | 145.50 | 150.50 | 0.00 | - | 3 | 35 | 36.83% |
| SPY251219C00315000 | 2023-09-22 9:32AM EDT | 315.00 | 148.81 | 141.50 | 146.50 | 0.00 | - | 1 | 50 | 36.32% |
| SPY251219C00320000 | 2023-09-07 2:06PM EDT | 320.00 | 157.99 | 138.00 | 142.50 | 0.00 | - | 1 | 61 | 35.79% |
| SPY251219C00325000 | 2023-08-21 10:22AM EDT | 325.00 | 147.05 | 149.00 | 153.50 | 0.00 | - | 1 | 30 | 43.12% |
| SPY251219C00330000 | 2023-09-06 11:11AM EDT | 330.00 | 148.83 | 130.00 | 135.00 | 0.00 | - | 1 | 0 | 34.98% |
| SPY251219C00335000 | 2023-09-21 9:41AM EDT | 335.00 | 134.50 | 126.50 | 131.00 | 0.00 | - | 1 | 41 | 34.43% |
| SPY251219C00340000 | 2023-09-22 2:46PM EDT | 340.00 | 128.47 | 123.00 | 127.50 | 0.00 | - | 5 | 40 | 34.12% |
| SPY251219C00345000 | 2023-09-22 2:46PM EDT | 345.00 | 124.53 | 119.00 | 124.00 | 0.00 | - | 3 | 31 | 33.80% |
| SPY251219C00350000 | 2023-09-21 3:29PM EDT | 350.00 | 121.38 | 115.50 | 120.00 | 0.00 | - | 29 | 276 | 33.22% |
| SPY251219C00355000 | 2023-09-11 11:42AM EDT | 355.00 | 129.46 | 111.50 | 116.50 | 0.00 | - | 2 | 34 | 32.87% |
| SPY251219C00360000 | 2023-08-09 10:23AM EDT | 360.00 | 130.00 | 123.50 | 128.50 | 0.00 | - | 1 | 36 | 39.74% |
| SPY251219C00365000 | 2023-09-25 12:37PM EDT | 365.00 | 109.99 | 104.50 | 109.50 | 0.00 | - | 2 | 22 | 32.13% |
| SPY251219C00370000 | 2023-09-25 2:43PM EDT | 370.00 | 106.90 | 101.00 | 106.00 | 0.00 | - | 3 | 119 | 31.74% |
| SPY251219C00375000 | 2023-09-26 10:12AM EDT | 375.00 | 102.00 | 97.50 | 102.50 | -7.72 | -7.04% | 1 | 177 | 31.33% |
| SPY251219C00380000 | 2023-09-26 1:37PM EDT | 380.00 | 97.00 | 94.00 | 99.00 | -4.25 | -4.20% | 2 | 426 | 30.91% |
| SPY251219C00385000 | 2023-09-22 3:52PM EDT | 385.00 | 96.00 | 91.50 | 95.50 | 0.00 | - | 1 | 492 | 30.48% |
| SPY251219C00390000 | 2023-09-05 10:34AM EDT | 390.00 | 107.25 | 87.50 | 92.50 | 0.00 | - | 2 | 1,456 | 30.25% |
| SPY251219C00395000 | 2023-09-21 3:17PM EDT | 395.00 | 88.50 | 84.00 | 89.00 | 0.00 | - | 2 | 1,241 | 29.78% |
| SPY251219C00400000 | 2023-09-25 9:30AM EDT | 400.00 | 85.50 | 82.50 | 85.50 | 0.00 | - | 1 | 2,868 | 29.31% |
| SPY251219C00405000 | 2023-09-21 10:13AM EDT | 405.00 | 85.85 | 77.50 | 82.50 | 0.00 | - | 1 | 1,346 | 29.03% |
| SPY251219C00410000 | 2023-09-26 2:00PM EDT | 410.00 | 76.60 | 74.50 | 79.50 | -5.30 | -6.47% | 4 | 2,083 | 28.73% |
| SPY251219C00415000 | 2023-09-15 1:39PM EDT | 415.00 | 86.00 | 71.00 | 76.00 | 0.00 | - | 1 | 0 | 28.21% |
| SPY251219C00420000 | 2023-09-26 1:44PM EDT | 420.00 | 70.00 | 68.00 | 73.00 | -4.00 | -5.41% | 3 | 541 | 27.87% |
| SPY251219C00425000 | 2023-09-21 10:20AM EDT | 425.00 | 73.73 | 65.00 | 70.00 | 0.00 | - | 1 | 465 | 27.52% |
| SPY251219C00430000 | 2023-09-26 1:46PM EDT | 430.00 | 64.61 | 62.00 | 67.00 | -3.39 | -4.99% | 2 | 796 | 27.15% |
| SPY251219C00435000 | 2023-09-26 11:07AM EDT | 435.00 | 62.50 | 60.00 | 64.00 | -3.49 | -5.29% | 3 | 1,149 | 26.77% |
| SPY251219C00440000 | 2023-09-26 11:16AM EDT | 440.00 | 59.02 | 58.00 | 61.00 | -3.13 | -5.04% | 7 | 1,254 | 26.36% |
| SPY251219C00445000 | 2023-09-21 2:29PM EDT | 445.00 | 60.00 | 55.00 | 58.00 | 0.00 | - | 3 | 1,745 | 25.94% |
| SPY251219C00450000 | 2023-09-26 10:08AM EDT | 450.00 | 53.70 | 50.50 | 55.00 | -1.52 | -2.75% | 20 | 5,444 | 25.49% |
| SPY251219C00455000 | 2023-09-25 10:22AM EDT | 455.00 | 51.69 | 48.65 | 52.50 | 0.00 | - | 3 | 1,163 | 25.23% |
| SPY251219C00460000 | 2023-09-25 9:32AM EDT | 460.00 | 48.01 | 45.00 | 48.01 | -0.49 | -1.01% | 2 | 730 | 24.15% |
| SPY251219C00465000 | 2023-09-21 2:00PM EDT | 465.00 | 50.12 | 42.50 | 47.50 | 0.00 | - | 1 | 0 | 24.63% |
| SPY251219C00470000 | 2023-09-26 10:16AM EDT | 470.00 | 42.79 | 40.00 | 45.00 | -2.95 | -6.45% | 1 | 0 | 24.30% |
| SPY251219C00475000 | 2023-09-22 10:34AM EDT | 475.00 | 43.31 | 37.50 | 42.50 | 0.00 | - | 3 | 66 | 23.94% |
| SPY251219C00480000 | 2023-09-26 1:57PM EDT | 480.00 | 37.88 | 36.05 | 39.50 | -1.99 | -4.99% | 7 | 1,181 | 23.36% |
| SPY251219C00485000 | 2023-09-26 1:07PM EDT | 485.00 | 35.36 | 32.51 | 37.30 | -1.25 | -3.41% | 2 | 146 | 23.08% |
| SPY251219C00490000 | 2023-09-26 1:58PM EDT | 490.00 | 33.13 | 30.50 | 35.00 | -1.07 | -3.13% | 2 | 422 | 22.73% |
| SPY251219C00495000 | 2023-09-26 1:58PM EDT | 495.00 | 30.91 | 28.00 | 33.00 | -1.17 | -3.65% | 2 | 382 | 22.48% |
| SPY251219C00500000 | 2023-09-26 1:54PM EDT | 500.00 | 28.50 | 26.00 | 31.00 | -1.35 | -4.52% | 4 | 1,657 | 22.20% |
| SPY251219C00505000 | 2023-09-19 3:27PM EDT | 505.00 | 33.11 | 24.00 | 29.00 | 0.00 | - | 16 | 534 | 21.89% |
| SPY251219C00510000 | 2023-09-26 1:54PM EDT | 510.00 | 25.75 | 24.50 | 27.00 | -1.25 | -4.63% | 3 | 0 | 21.56% |
| SPY251219C00515000 | 2023-09-25 1:02PM EDT | 515.00 | 23.43 | 20.67 | 25.00 | 0.00 | - | 11 | 304 | 21.19% |
| SPY251219C00520000 | 2023-09-26 1:52PM EDT | 520.00 | 20.71 | 19.00 | 23.50 | -2.39 | -10.35% | 4 | 1,509 | 21.02% |
| SPY251219C00525000 | 2023-09-13 2:31PM EDT | 525.00 | 26.66 | 17.00 | 22.00 | 0.00 | - | 7 | 1,007 | 20.82% |
| SPY251219C00530000 | 2023-09-26 10:21AM EDT | 530.00 | 18.00 | 16.00 | 20.00 | -7.09 | -28.26% | 1 | 391 | 20.36% |
| SPY251219C00535000 | 2023-09-26 10:14AM EDT | 535.00 | 16.50 | 14.64 | 18.50 | -1.29 | -7.25% | 1 | 290 | 20.10% |
| SPY251219C00540000 | 2023-09-26 12:08PM EDT | 540.00 | 15.09 | 12.50 | 17.50 | -0.94 | -5.86% | 4 | 486 | 20.05% |
| SPY251219C00545000 | 2023-09-22 3:46PM EDT | 545.00 | 12.15 | 12.12 | 16.00 | 0.00 | - | 2 | 0 | 19.72% |
| SPY251219C00550000 | 2023-09-26 1:35PM EDT | 550.00 | 12.50 | 12.00 | 15.00 | -1.10 | -8.09% | 1 | 1,955 | 19.62% |
| SPY251219C00555000 | 2023-09-20 3:48PM EDT | 555.00 | 14.00 | 9.00 | 14.00 | 0.00 | - | 10 | 396 | 19.49% |
| SPY251219C00560000 | 2023-09-21 10:30AM EDT | 560.00 | 12.50 | 9.00 | 12.45 | 0.00 | - | 1 | 435 | 19.04% |
| SPY251219C00565000 | 2023-09-15 4:04PM EDT | 565.00 | 12.36 | 8.10 | 12.00 | 0.00 | - | 18 | 257 | 19.16% |
| SPY251219C00570000 | 2023-09-25 9:31AM EDT | 570.00 | 8.65 | 6.00 | 10.60 | 0.00 | - | 2 | 215 | 18.71% |
| SPY251219C00575000 | 2023-09-25 10:01AM EDT | 575.00 | 7.70 | 5.50 | 9.00 | 0.00 | - | 1 | 170 | 18.08% |
| SPY251219C00580000 | 2023-09-26 1:41PM EDT | 580.00 | 7.07 | 5.30 | 8.75 | -0.43 | -5.73% | 1 | 155 | 18.26% |
| SPY251219C00585000 | 2023-09-21 9:30AM EDT | 585.00 | 7.96 | 4.25 | 9.00 | 0.00 | - | 3 | 0 | 18.75% |
| SPY251219C00590000 | 2023-09-20 3:38PM EDT | 590.00 | 7.59 | 3.75 | 8.50 | 0.00 | - | 2 | 135 | 18.75% |
| SPY251219C00595000 | 2023-09-19 3:47PM EDT | 595.00 | 7.52 | 3.25 | 8.00 | 0.00 | - | 3 | 108 | 18.73% |
| SPY251219C00600000 | 2023-09-26 10:17AM EDT | 600.00 | 4.62 | 4.54 | 5.86 | -0.38 | -7.60% | 15 | 2,623 | 17.47% |
| SPY251219C00605000 | 2023-09-13 1:09PM EDT | 605.00 | 6.45 | 2.50 | 7.00 | 0.00 | - | 6 | 37 | 18.63% |
| SPY251219C00610000 | 2023-09-12 9:30AM EDT | 610.00 | 5.48 | 1.75 | 6.50 | 0.00 | - | 1 | 35 | 18.55% |
| SPY251219C00615000 | 2023-08-29 9:36AM EDT | 615.00 | 5.81 | 1.00 | 6.00 | 0.00 | - | 1 | 16 | 18.45% |
| SPY251219C00620000 | 2023-09-19 10:02AM EDT | 620.00 | 4.48 | 1.00 | 6.00 | 0.00 | - | 1 | 16 | 18.73% |
| SPY251219C00625000 | 2023-09-06 9:30AM EDT | 625.00 | 4.83 | 0.50 | 5.50 | 0.00 | - | 1 | 7 | 18.59% |
| SPY251219C00630000 | 2023-08-25 1:04PM EDT | 630.00 | 3.71 | 0.50 | 5.00 | 0.00 | - | 1 | 59 | 18.43% |
| SPY251219C00635000 | 2023-09-13 11:12AM EDT | 635.00 | 3.90 | 1.10 | 5.00 | 0.00 | - | 6 | 9 | 18.70% |
| SPY251219C00640000 | 2023-09-11 4:00PM EDT | 640.00 | 3.95 | 0.01 | 5.00 | 0.00 | - | 1 | 10 | 18.96% |
| SPY251219C00645000 | 2023-08-08 2:46PM EDT | 645.00 | 3.21 | 1.54 | 5.49 | 0.00 | - | 2 | 23 | 19.65% |
| SPY251219C00650000 | 2023-09-22 1:50PM EDT | 650.00 | 2.00 | 1.70 | 2.15 | 0.00 | - | 3 | 1,983 | 16.29% |
| SPY251219C00655000 | 2023-07-28 2:46PM EDT | 655.00 | 4.00 | 0.04 | 5.00 | 0.00 | - | 1 | 10 | 19.73% |
| SPY251219C00660000 | 2023-09-25 9:31AM EDT | 660.00 | 1.50 | 0.00 | 2.50 | 0.00 | - | 2 | 25 | 17.23% |
| SPY251219C00665000 | 2023-09-26 9:30AM EDT | 665.00 | 1.70 | 0.05 | 3.50 | -3.30 | -66.00% | 2 | 18 | 18.69% |
| SPY251219C00670000 | 2023-08-14 9:34AM EDT | 670.00 | 1.90 | 0.01 | 4.22 | 0.00 | - | 1 | 6 | 19.70% |
| SPY251219C00675000 | 2023-08-28 9:53AM EDT | 675.00 | 2.67 | 0.00 | 5.00 | 0.00 | - | 1 | 2 | 20.71% |
| SPY251219C00680000 | 2023-08-28 9:53AM EDT | 680.00 | 2.48 | 0.00 | 3.71 | 0.00 | - | 1 | 9 | 19.62% |
| SPY251219C00685000 | 2023-09-26 11:45AM EDT | 685.00 | 1.00 | 0.55 | 1.50 | -0.10 | -9.09% | 5 | 314 | 16.73% |
PutsforDecember 19, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY251219P00150000 | 2023-09-26 1:43PM EDT | 150.00 | 1.25 | 1.20 | 1.30 | +0.06 | +5.04% | 5 | 20,905 | 35.93% |
| SPY251219P00155000 | 2023-08-10 3:45PM EDT | 155.00 | 1.55 | 0.70 | 1.70 | 0.00 | - | 1 | 27 | 36.51% |
| SPY251219P00160000 | 2023-08-04 9:30AM EDT | 160.00 | 1.47 | 1.16 | 2.12 | 0.00 | - | 1 | 502 | 36.90% |
| SPY251219P00165000 | 2023-08-08 10:05AM EDT | 165.00 | 1.57 | 0.13 | 5.00 | 0.00 | - | 1 | 13 | 42.84% |
| SPY251219P00170000 | 2023-09-18 10:13AM EDT | 170.00 | 1.70 | 1.55 | 1.75 | 0.00 | - | 1 | 22 | 33.61% |
| SPY251219P00175000 | 2023-09-07 9:30AM EDT | 175.00 | 1.87 | 1.00 | 2.00 | 0.00 | - | 1 | 120 | 33.44% |
| SPY251219P00180000 | 2023-09-14 3:14PM EDT | 180.00 | 1.65 | 0.00 | 2.20 | 0.00 | - | 1 | 19 | 33.07% |
| SPY251219P00185000 | 2023-09-13 11:22AM EDT | 185.00 | 2.20 | 0.01 | 2.40 | 0.00 | - | 1 | 17 | 32.67% |
| SPY251219P00190000 | 2023-09-14 1:28PM EDT | 190.00 | 1.90 | 0.00 | 2.50 | 0.00 | - | 1 | 0 | 31.99% |
| SPY251219P00195000 | 2023-08-24 4:03PM EDT | 195.00 | 2.19 | 0.01 | 2.50 | 0.00 | - | 1 | 51 | 31.07% |
| SPY251219P00200000 | 2023-09-26 1:35PM EDT | 200.00 | 2.26 | 1.95 | 2.60 | -0.28 | -11.02% | 15 | 3,283 | 30.42% |
| SPY251219P00205000 | 2023-09-05 9:44AM EDT | 205.00 | 2.53 | 0.01 | 5.00 | 0.00 | - | 1 | 5 | 34.12% |
| SPY251219P00210000 | 2023-08-08 11:08AM EDT | 210.00 | 2.75 | 0.10 | 5.00 | 0.00 | - | 4 | 10 | 33.15% |
| SPY251219P00215000 | 2023-08-15 1:13PM EDT | 215.00 | 3.49 | 1.21 | 3.25 | 0.00 | - | 1 | 10 | 29.19% |
| SPY251219P00220000 | 2023-09-25 11:45AM EDT | 220.00 | 3.70 | 2.77 | 3.98 | 0.00 | - | 2 | 153 | 29.65% |
| SPY251219P00225000 | 2023-09-22 1:41PM EDT | 225.00 | 3.39 | 1.00 | 5.50 | 0.00 | - | 1 | 128 | 31.12% |
| SPY251219P00230000 | 2023-09-25 1:03PM EDT | 230.00 | 3.60 | 1.00 | 5.92 | 0.00 | - | 6 | 48 | 30.80% |
| SPY251219P00235000 | 2023-08-16 12:01PM EDT | 235.00 | 4.30 | 1.50 | 3.80 | 0.00 | - | 52 | 306 | 26.83% |
| SPY251219P00240000 | 2023-09-26 12:16PM EDT | 240.00 | 4.00 | 1.50 | 4.50 | +0.05 | +1.27% | 1 | 102 | 27.09% |
| SPY251219P00245000 | 2023-08-31 11:21AM EDT | 245.00 | 6.00 | 2.00 | 7.00 | 0.00 | - | 1 | 25 | 29.49% |
| SPY251219P00250000 | 2023-09-25 3:05PM EDT | 250.00 | 4.42 | 3.75 | 4.74 | 0.00 | - | 1 | 500 | 25.82% |
| SPY251219P00255000 | 2023-09-25 3:01PM EDT | 255.00 | 4.68 | 4.24 | 7.40 | 0.00 | - | 1 | 46 | 28.21% |
| SPY251219P00260000 | 2023-09-25 2:48PM EDT | 260.00 | 4.93 | 3.00 | 8.00 | 0.00 | - | 1 | 92 | 27.99% |
| SPY251219P00265000 | 2023-09-11 2:41PM EDT | 265.00 | 4.75 | 3.00 | 8.00 | 0.00 | - | 1 | 34 | 27.14% |
| SPY251219P00270000 | 2023-09-26 1:44PM EDT | 270.00 | 6.00 | 3.50 | 8.40 | +1.10 | +22.45% | 3 | 0 | 26.70% |
| SPY251219P00275000 | 2023-09-05 3:54PM EDT | 275.00 | 5.60 | 4.75 | 6.50 | 0.00 | - | 1 | 164 | 23.98% |
| SPY251219P00280000 | 2023-09-26 11:38AM EDT | 280.00 | 6.63 | 4.50 | 9.00 | +0.93 | +16.32% | 4 | 1,109 | 25.60% |
| SPY251219P00285000 | 2023-09-13 11:38AM EDT | 285.00 | 6.05 | 5.00 | 9.90 | 0.00 | - | 2 | 336 | 25.56% |
| SPY251219P00290000 | 2023-09-19 1:23PM EDT | 290.00 | 6.80 | 6.26 | 8.90 | 0.00 | - | 1 | 0 | 23.89% |
| SPY251219P00295000 | 2023-09-22 3:33PM EDT | 295.00 | 10.00 | 6.00 | 10.50 | 0.00 | - | 2 | 1,132 | 24.41% |
| SPY251219P00300000 | 2023-09-26 9:51AM EDT | 300.00 | 6.00 | 6.50 | 9.00 | -1.95 | -24.53% | 1 | 0 | 22.40% |
| SPY251219P00305000 | 2023-09-20 2:11PM EDT | 305.00 | 7.60 | 7.00 | 11.90 | 0.00 | - | 6 | 851 | 23.85% |
| SPY251219P00310000 | 2023-09-08 11:12AM EDT | 310.00 | 8.65 | 7.50 | 11.16 | 0.00 | - | 5 | 720 | 22.50% |
| SPY251219P00315000 | 2023-09-11 9:30AM EDT | 315.00 | 8.25 | 8.00 | 13.00 | 0.00 | - | 2 | 0 | 22.99% |
| SPY251219P00320000 | 2023-09-19 1:27PM EDT | 320.00 | 9.81 | 8.50 | 12.26 | 0.00 | - | 1 | 0 | 21.67% |
| SPY251219P00325000 | 2023-09-20 12:42PM EDT | 325.00 | 9.50 | 11.59 | 13.25 | 0.00 | - | 10 | 1,115 | 21.53% |
| SPY251219P00330000 | 2023-09-26 1:00PM EDT | 330.00 | 12.33 | 12.49 | 13.50 | +1.13 | +10.09% | 28 | 1,084 | 20.89% |
| SPY251219P00335000 | 2023-09-26 11:07AM EDT | 335.00 | 12.99 | 13.25 | 14.77 | +0.51 | +4.09% | 33 | 691 | 20.86% |
| SPY251219P00340000 | 2023-09-25 2:37PM EDT | 340.00 | 13.12 | 13.84 | 15.16 | 0.00 | - | 147 | 1,216 | 20.28% |
| SPY251219P00345000 | 2023-09-19 3:33PM EDT | 345.00 | 11.88 | 14.41 | 17.50 | 0.00 | - | 2 | 414 | 20.80% |
| SPY251219P00350000 | 2023-09-26 1:44PM EDT | 350.00 | 15.50 | 15.06 | 16.15 | +0.89 | +6.09% | 1 | 1,789 | 19.22% |
| SPY251219P00355000 | 2023-09-25 9:54AM EDT | 355.00 | 15.78 | 15.87 | 17.42 | 0.00 | - | 1 | 752 | 19.09% |
| SPY251219P00360000 | 2023-09-22 11:50AM EDT | 360.00 | 17.00 | 16.77 | 19.00 | 0.00 | - | 1 | 4,388 | 19.09% |
| SPY251219P00365000 | 2023-09-26 12:51PM EDT | 365.00 | 18.22 | 17.66 | 18.65 | +0.76 | +4.35% | 1 | 1,440 | 18.07% |
| SPY251219P00370000 | 2023-09-22 1:18PM EDT | 370.00 | 20.48 | 18.69 | 22.49 | 0.00 | - | 1 | 0 | 19.11% |
| SPY251219P00375000 | 2023-09-26 2:03PM EDT | 375.00 | 19.89 | 19.90 | 20.76 | +0.14 | +0.71% | 6 | 2,443 | 17.42% |
| SPY251219P00380000 | 2023-09-26 12:31PM EDT | 380.00 | 20.34 | 21.28 | 24.49 | -0.34 | -1.64% | 1 | 2,099 | 18.29% |
| SPY251219P00385000 | 2023-09-26 1:59PM EDT | 385.00 | 23.97 | 22.53 | 25.50 | +2.08 | +9.50% | 3 | 648 | 17.85% |
| SPY251219P00390000 | 2023-09-26 11:44AM EDT | 390.00 | 23.79 | 23.54 | 27.00 | +0.98 | +4.30% | 4 | 646 | 17.60% |
| SPY251219P00395000 | 2023-09-21 3:53PM EDT | 395.00 | 24.17 | 24.45 | 27.29 | 0.00 | - | 1 | 671 | 16.81% |
| SPY251219P00400000 | 2023-09-26 1:48PM EDT | 400.00 | 26.78 | 25.53 | 26.78 | +1.40 | +5.52% | 16 | 8,037 | 15.66% |
| SPY251219P00405000 | 2023-09-13 2:59PM EDT | 405.00 | 23.35 | 26.92 | 29.00 | 0.00 | - | 10 | 0 | 15.65% |
| SPY251219P00410000 | 2023-09-26 1:44PM EDT | 410.00 | 30.00 | 28.55 | 31.44 | +3.15 | +11.73% | 1 | 862 | 15.69% |
| SPY251219P00415000 | 2023-09-26 11:44AM EDT | 415.00 | 31.57 | 30.26 | 34.00 | -0.43 | -1.34% | 1 | 838 | 15.73% |
| SPY251219P00420000 | 2023-09-21 4:04PM EDT | 420.00 | 30.50 | 31.92 | 35.50 | 0.00 | - | 7 | 669 | 15.31% |
| SPY251219P00425000 | 2023-09-26 12:02PM EDT | 425.00 | 34.43 | 33.54 | 36.98 | +1.87 | +5.74% | 3 | 218 | 14.85% |
| SPY251219P00430000 | 2023-09-26 10:48AM EDT | 430.00 | 36.20 | 35.22 | 39.00 | +3.19 | +9.66% | 2 | 347 | 14.56% |
| SPY251219P00435000 | 2023-09-25 11:22AM EDT | 435.00 | 35.89 | 36.85 | 40.49 | 0.00 | - | 29 | 473 | 14.02% |
| SPY251219P00440000 | 2023-09-26 11:16AM EDT | 440.00 | 39.23 | 37.50 | 42.50 | +1.18 | +3.10% | 25 | 1,216 | 13.65% |
| SPY251219P00445000 | 2023-09-25 11:55AM EDT | 445.00 | 39.48 | 40.27 | 44.50 | 0.00 | - | 4 | 506 | 13.23% |
| SPY251219P00450000 | 2023-09-26 2:07PM EDT | 450.00 | 44.16 | 42.01 | 44.90 | +2.54 | +6.10% | 28 | 7,790 | 12.12% |
| SPY251219P00455000 | 2023-09-25 10:43AM EDT | 455.00 | 44.00 | 44.00 | 47.50 | 0.00 | - | 4 | 2,810 | 11.83% |
| SPY251219P00460000 | 2023-09-25 9:57AM EDT | 460.00 | 46.08 | 46.50 | 51.00 | 0.00 | - | 1 | 121 | 11.86% |
| SPY251219P00465000 | 2023-09-26 11:44AM EDT | 465.00 | 50.62 | 49.00 | 53.95 | +4.15 | +8.93% | 2 | 0 | 11.61% |
| SPY251219P00470000 | 2023-09-19 9:48AM EDT | 470.00 | 54.00 | 51.50 | 56.50 | +9.20 | +20.54% | 2 | 191 | 11.11% |
| SPY251219P00475000 | 2023-09-22 11:20AM EDT | 475.00 | 52.05 | 54.50 | 59.00 | 0.00 | - | 1 | 107 | 10.51% |
| SPY251219P00480000 | 2023-09-26 1:44PM EDT | 480.00 | 60.05 | 57.00 | 62.00 | +3.35 | +5.91% | 2 | 1,108 | 10.04% |
| SPY251219P00485000 | 2023-08-31 9:54AM EDT | 485.00 | 50.00 | 60.50 | 65.50 | 0.00 | - | 1 | 54 | 9.72% |
| SPY251219P00490000 | 2023-09-26 10:17AM EDT | 490.00 | 66.35 | 64.00 | 69.00 | +1.35 | +2.08% | 22 | 305 | 9.30% |
| SPY251219P00495000 | 2023-09-19 3:06PM EDT | 495.00 | 58.06 | 67.50 | 72.50 | 0.00 | - | 2 | 130 | 8.74% |
| SPY251219P00500000 | 2023-09-26 1:37PM EDT | 500.00 | 74.00 | 73.75 | 76.50 | +4.00 | +5.71% | 7 | 287 | 8.37% |
| SPY251219P00505000 | 2023-09-26 1:37PM EDT | 505.00 | 78.50 | 76.51 | 81.00 | +15.50 | +24.60% | 1 | 159 | 8.30% |
| SPY251219P00510000 | 2023-09-26 1:01PM EDT | 510.00 | 82.52 | 81.00 | 86.00 | +4.52 | +5.79% | 14 | 16 | 8.65% |
| SPY251219P00515000 | 2023-09-25 9:34AM EDT | 515.00 | 85.00 | 86.00 | 91.00 | 0.00 | - | 2 | 0 | 8.99% |
| SPY251219P00520000 | 2023-09-22 1:20PM EDT | 520.00 | 88.15 | 91.00 | 96.00 | 0.00 | - | 2 | 1 | 9.33% |
| SPY251219P00525000 | 2023-09-01 12:40PM EDT | 525.00 | 73.00 | 96.00 | 101.00 | 0.00 | - | 1 | 28 | 9.66% |
| SPY251219P00530000 | 2023-09-20 9:32AM EDT | 530.00 | 86.35 | 101.00 | 106.00 | 0.00 | - | 1 | 0 | 9.99% |
| SPY251219P00535000 | 2023-08-15 10:09AM EDT | 535.00 | 91.00 | 84.00 | 89.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY251219P00540000 | 2023-09-19 1:07PM EDT | 540.00 | 99.00 | 111.00 | 116.00 | 0.00 | - | 2 | 0 | 10.62% |
| SPY251219P00545000 | 2023-08-24 3:59PM EDT | 545.00 | 108.00 | 111.50 | 116.50 | 0.00 | - | 1 | 0 | 0.00% |
| SPY251219P00550000 | 2023-09-21 9:56AM EDT | 550.00 | 115.50 | 121.00 | 126.00 | 0.00 | - | 1 | 0 | 11.23% |
| SPY251219P00555000 | 2023-08-21 10:29AM EDT | 555.00 | 120.44 | 108.50 | 113.50 | 0.00 | - | 2 | 1 | 0.00% |
| SPY251219P00560000 | 2023-06-14 11:45AM EDT | 560.00 | 122.88 | 108.50 | 113.50 | 0.00 | - | - | 0 | 0.00% |
| SPY251219P00570000 | 2023-02-14 10:38AM EDT | 570.00 | 159.75 | 175.00 | 180.00 | 0.00 | - | - | 0 | 30.98% |
| SPY251219P00590000 | 2023-06-28 3:35PM EDT | 590.00 | 154.48 | 130.50 | 135.50 | 0.00 | - | - | 0 | 0.00% |
| SPY251219P00595000 | 2023-08-21 3:32PM EDT | 595.00 | 155.55 | 154.00 | 159.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY251219P00600000 | 2023-09-19 12:20PM EDT | 600.00 | 159.10 | 171.00 | 176.00 | 0.00 | - | 151 | 2 | 14.04% |
| SPY251219P00610000 | 2023-06-27 10:10AM EDT | 610.00 | 177.80 | 150.00 | 155.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY251219P00625000 | 2023-08-15 11:46AM EDT | 625.00 | 179.98 | 173.00 | 178.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY251219P00630000 | 2023-02-02 4:15PM EDT | 630.00 | 215.27 | 223.50 | 228.50 | 0.00 | - | - | 0 | 30.27% |
| SPY251219P00650000 | 2023-09-06 2:56PM EDT | 650.00 | 204.37 | 221.00 | 226.00 | 0.00 | - | 2 | 0 | 16.50% |
| SPY251219P00670000 | 2023-07-21 4:06PM EDT | 670.00 | 217.00 | 231.00 | 236.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPY251219P00680000 | 2023-07-27 1:57PM EDT | 680.00 | 224.03 | 237.50 | 242.50 | 0.00 | - | - | 0 | 0.00% |
| SPY251219P00685000 | 2023-09-01 10:02AM EDT | 685.00 | 235.50 | 256.00 | 261.00 | 0.00 | - | 1 | 1 | 18.07% |
© 2023 Yahoo. All rights reserved.
