SPDR S&P 500 ETF Trust (SPY)
NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforDecember 19, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY251219C00150000 | 2023-03-22 1:45PM EDT | 150.00 | 255.00 | 246.50 | 256.47 | 0.00 | - | 2 | 1,954 | 49.16% |
| SPY251219C00155000 | 2023-02-21 12:29PM EDT | 155.00 | 252.50 | 242.00 | 246.50 | 0.00 | - | 6 | 6 | 40.22% |
| SPY251219C00160000 | 2023-02-02 1:09PM EDT | 160.00 | 261.69 | 248.50 | 253.50 | 0.00 | - | - | 3 | 51.81% |
| SPY251219C00170000 | 2023-02-09 12:04PM EDT | 170.00 | 250.50 | 220.50 | 225.50 | 0.00 | - | - | 1 | 0.00% |
| SPY251219C00175000 | 2023-02-13 10:33AM EDT | 175.00 | 242.00 | 212.00 | 221.95 | 0.00 | - | - | 14 | 25.68% |
| SPY251219C00190000 | 2023-03-16 2:34PM EDT | 190.00 | 214.50 | 208.72 | 218.72 | 0.00 | - | - | 2 | 41.17% |
| SPY251219C00195000 | 2023-03-16 10:15AM EDT | 195.00 | 203.00 | 204.85 | 214.85 | 0.00 | - | - | 1 | 41.12% |
| SPY251219C00200000 | 2023-03-16 1:47PM EDT | 200.00 | 207.10 | 200.57 | 210.57 | 0.00 | - | 1 | 83 | 40.63% |
| SPY251219C00205000 | 2023-03-22 3:48PM EDT | 205.00 | 204.00 | 196.27 | 206.27 | 0.00 | - | 1 | 4 | 40.10% |
| SPY251219C00210000 | 2023-03-16 2:34PM EDT | 210.00 | 198.00 | 192.17 | 202.17 | 0.00 | - | 1 | 2 | 39.75% |
| SPY251219C00215000 | 2023-01-25 3:43PM EDT | 215.00 | 198.56 | 195.50 | 200.50 | 0.00 | - | 1 | 1 | 41.40% |
| SPY251219C00220000 | 2023-02-03 2:11PM EDT | 220.00 | 208.50 | 199.00 | 204.00 | 0.00 | - | 1 | 6 | 46.72% |
| SPY251219C00225000 | 2023-02-14 12:27PM EDT | 225.00 | 203.60 | 184.00 | 189.00 | 0.00 | - | 8 | 27 | 37.87% |
| SPY251219C00240000 | 2023-03-15 10:50AM EDT | 240.00 | 162.00 | 167.64 | 177.64 | 0.00 | - | 1 | 5 | 37.30% |
| SPY251219C00245000 | 2023-03-24 9:51AM EDT | 245.00 | 163.01 | 163.55 | 173.55 | -9.87 | -5.71% | 1 | 2 | 36.84% |
| SPY251219C00250000 | 2023-03-23 2:31PM EDT | 250.00 | 164.80 | 163.90 | 170.50 | 0.00 | - | 2 | 67 | 37.07% |
| SPY251219C00265000 | 2023-02-01 12:38PM EDT | 265.00 | 166.00 | 163.00 | 168.00 | 0.00 | - | - | 1 | 41.43% |
| SPY251219C00270000 | 2023-03-09 4:50PM EDT | 270.00 | 150.00 | 143.93 | 153.93 | 0.00 | - | 1 | 7 | 34.92% |
| SPY251219C00275000 | 2023-03-13 11:57AM EDT | 275.00 | 138.00 | 140.12 | 150.12 | 0.00 | - | 1 | 47 | 34.56% |
| SPY251219C00280000 | 2023-03-07 11:06AM EDT | 280.00 | 153.50 | 136.28 | 146.28 | 0.00 | - | 1 | 9 | 34.17% |
| SPY251219C00285000 | 2023-03-01 1:06PM EDT | 285.00 | 143.40 | 132.23 | 142.23 | 0.00 | - | 10 | 15 | 33.65% |
| SPY251219C00290000 | 2023-03-15 1:24PM EDT | 290.00 | 125.70 | 128.87 | 138.87 | 0.00 | - | 1 | 5 | 33.49% |
| SPY251219C00300000 | 2023-03-17 11:43AM EDT | 300.00 | 123.00 | 121.37 | 131.37 | 0.00 | - | 1 | 47 | 32.71% |
| SPY251219C00305000 | 2023-03-10 2:13PM EDT | 305.00 | 119.10 | 117.93 | 127.93 | 0.00 | - | 2 | 6 | 32.46% |
| SPY251219C00310000 | 2023-03-24 9:56AM EDT | 310.00 | 117.00 | 114.51 | 124.51 | -2.76 | -2.30% | 1 | 19 | 32.20% |
| SPY251219C00315000 | 2023-03-22 11:06AM EDT | 315.00 | 121.57 | 111.03 | 121.03 | 0.00 | - | 2 | 8 | 31.90% |
| SPY251219C00320000 | 2023-03-13 12:52PM EDT | 320.00 | 105.22 | 107.55 | 117.55 | 0.00 | - | 2 | 112 | 31.57% |
| SPY251219C00325000 | 2023-03-10 2:19PM EDT | 325.00 | 105.53 | 103.60 | 113.60 | 0.00 | - | 3 | 28 | 31.02% |
| SPY251219C00330000 | 2023-03-24 11:44AM EDT | 330.00 | 103.90 | 101.00 | 110.99 | -6.25 | -5.67% | 1 | 15 | 31.07% |
| SPY251219C00335000 | 2023-02-27 1:59PM EDT | 335.00 | 110.50 | 98.00 | 107.50 | 0.00 | - | 3 | 47 | 30.69% |
| SPY251219C00340000 | 2023-03-21 11:01AM EDT | 340.00 | 102.14 | 95.00 | 104.00 | 0.00 | - | 5 | 8 | 30.30% |
| SPY251219C00345000 | 2023-02-24 2:02PM EDT | 345.00 | 101.78 | 91.47 | 101.00 | 0.00 | - | 2 | 4 | 30.11% |
| SPY251219C00350000 | 2023-03-24 1:48PM EDT | 350.00 | 91.81 | 88.00 | 97.50 | -4.19 | -4.36% | 2 | 146 | 29.69% |
| SPY251219C00355000 | 2023-03-10 1:36PM EDT | 355.00 | 90.00 | 85.00 | 94.00 | 0.00 | - | 2 | 4 | 29.25% |
| SPY251219C00360000 | 2023-03-22 1:14PM EDT | 360.00 | 89.10 | 81.50 | 91.00 | 0.00 | - | 1 | 20 | 29.02% |
| SPY251219C00365000 | 2023-03-17 2:00PM EDT | 365.00 | 82.01 | 78.00 | 88.00 | 0.00 | - | 2 | 15 | 28.76% |
| SPY251219C00370000 | 2023-03-23 1:12PM EDT | 370.00 | 80.88 | 75.00 | 84.90 | 0.00 | - | 1 | 17 | 28.45% |
| SPY251219C00375000 | 2023-03-23 11:33AM EDT | 375.00 | 79.50 | 72.00 | 81.81 | 0.00 | - | 2 | 51 | 28.12% |
| SPY251219C00380000 | 2023-03-24 2:46PM EDT | 380.00 | 75.00 | 69.00 | 79.00 | -2.00 | -2.60% | 4 | 396 | 27.89% |
| SPY251219C00385000 | 2023-03-24 9:31AM EDT | 385.00 | 67.10 | 66.00 | 76.00 | -8.90 | -11.71% | 3 | 496 | 27.57% |
| SPY251219C00390000 | 2023-03-24 11:57AM EDT | 390.00 | 66.29 | 65.10 | 70.00 | -0.21 | -0.32% | 26 | 1,533 | 26.04% |
| SPY251219C00395000 | 2023-03-24 3:25PM EDT | 395.00 | 65.74 | 62.00 | 70.00 | +0.74 | +1.14% | 6 | 1,182 | 26.87% |
| SPY251219C00400000 | 2023-03-24 9:37AM EDT | 400.00 | 60.00 | 59.00 | 64.00 | -1.00 | -1.64% | 6 | 2,936 | 25.33% |
| SPY251219C00405000 | 2023-03-23 3:49PM EDT | 405.00 | 57.25 | 55.00 | 64.86 | 0.00 | - | 5 | 1,125 | 26.44% |
| SPY251219C00410000 | 2023-03-24 11:23AM EDT | 410.00 | 54.00 | 53.00 | 62.00 | -4.00 | -6.90% | 1 | 997 | 26.08% |
| SPY251219C00415000 | 2023-03-23 2:55PM EDT | 415.00 | 50.00 | 53.00 | 59.00 | 0.00 | - | 8 | 1,185 | 25.66% |
| SPY251219C00420000 | 2023-03-20 11:04AM EDT | 420.00 | 51.50 | 48.00 | 57.00 | 0.00 | - | 1 | 59 | 25.59% |
| SPY251219C00425000 | 2023-03-16 12:55PM EDT | 425.00 | 50.00 | 45.00 | 54.00 | 0.00 | - | 2 | 104 | 25.13% |
| SPY251219C00430000 | 2023-03-23 11:54AM EDT | 430.00 | 48.60 | 43.00 | 51.50 | 0.00 | - | 2 | 27 | 24.84% |
| SPY251219C00435000 | 2023-03-23 2:40PM EDT | 435.00 | 43.00 | 40.00 | 49.00 | 0.00 | - | 2 | 9 | 24.52% |
| SPY251219C00440000 | 2023-03-23 2:33PM EDT | 440.00 | 41.00 | 38.00 | 46.50 | 0.00 | - | 1 | 68 | 24.19% |
| SPY251219C00445000 | 2023-03-21 9:38AM EDT | 445.00 | 43.04 | 35.00 | 44.00 | 0.00 | - | 2 | 12 | 23.84% |
| SPY251219C00450000 | 2023-03-24 11:57AM EDT | 450.00 | 35.22 | 33.90 | 42.00 | -1.13 | -3.11% | 9 | 210 | 23.66% |
| SPY251219C00455000 | 2023-03-08 11:00AM EDT | 455.00 | 40.31 | 31.00 | 39.50 | 0.00 | - | 1 | 7 | 23.26% |
| SPY251219C00460000 | 2023-03-24 3:17PM EDT | 460.00 | 32.00 | 30.00 | 38.00 | -2.00 | -5.88% | 2 | 221 | 23.23% |
| SPY251219C00465000 | 2023-03-23 11:18AM EDT | 465.00 | 31.00 | 27.00 | 35.00 | 0.00 | - | 1 | 769 | 22.59% |
| SPY251219C00470000 | 2023-03-21 12:32PM EDT | 470.00 | 30.50 | 25.00 | 33.00 | 0.00 | - | 2 | 519 | 22.32% |
| SPY251219C00475000 | 2023-03-13 12:27PM EDT | 475.00 | 24.00 | 23.00 | 31.00 | 0.00 | - | 1 | 5 | 22.03% |
| SPY251219C00480000 | 2023-03-22 3:41PM EDT | 480.00 | 26.00 | 21.00 | 29.00 | 0.00 | - | 2 | 56 | 21.71% |
| SPY251219C00485000 | 2023-03-14 1:05PM EDT | 485.00 | 22.31 | 19.00 | 28.00 | 0.00 | - | 60 | 64 | 21.77% |
| SPY251219C00490000 | 2023-03-14 3:59PM EDT | 490.00 | 20.60 | 17.00 | 26.00 | 0.00 | - | 5 | 7 | 21.41% |
| SPY251219C00495000 | 2023-03-15 2:07PM EDT | 495.00 | 18.62 | 16.00 | 21.50 | 0.00 | - | 2 | 75 | 19.93% |
| SPY251219C00500000 | 2023-03-24 3:45PM EDT | 500.00 | 17.75 | 15.00 | 20.76 | +0.75 | +4.41% | 102 | 316 | 20.03% |
| SPY251219C00505000 | 2023-03-20 3:39PM EDT | 505.00 | 16.90 | 13.00 | 19.76 | 0.00 | - | 2 | 64 | 20.01% |
| SPY251219C00510000 | 2023-03-22 3:59PM EDT | 510.00 | 16.60 | 12.60 | 20.00 | 0.00 | - | 3 | 103 | 20.53% |
| SPY251219C00515000 | 2023-03-13 10:21AM EDT | 515.00 | 13.87 | 11.00 | 19.00 | 0.00 | - | 2 | 184 | 20.47% |
| SPY251219C00520000 | 2023-03-17 12:07PM EDT | 520.00 | 13.25 | 10.00 | 18.00 | 0.00 | - | 4 | 60 | 20.40% |
| SPY251219C00525000 | 2023-03-24 11:00AM EDT | 525.00 | 11.63 | 11.44 | 17.00 | -3.37 | -22.47% | 2 | 172 | 20.30% |
| SPY251219C00530000 | 2023-03-21 9:38AM EDT | 530.00 | 13.09 | 8.00 | 16.00 | 0.00 | - | 2 | 83 | 20.19% |
| SPY251219C00535000 | 2023-03-23 2:25PM EDT | 535.00 | 10.15 | 7.00 | 15.00 | 0.00 | - | 21 | 205 | 20.05% |
| SPY251219C00540000 | 2023-03-21 9:41AM EDT | 540.00 | 10.40 | 6.00 | 14.00 | 0.00 | - | 1 | 200 | 19.89% |
| SPY251219C00545000 | 2023-03-13 9:32AM EDT | 545.00 | 8.52 | 5.00 | 13.00 | 0.00 | - | 10 | 54 | 19.71% |
| SPY251219C00550000 | 2023-03-24 3:54PM EDT | 550.00 | 8.00 | 5.25 | 9.00 | +0.77 | +10.65% | 2 | 1,675 | 17.76% |
| SPY251219C00555000 | 2023-03-08 12:12PM EDT | 555.00 | 10.00 | 5.00 | 12.00 | 0.00 | - | - | 1 | 19.83% |
| SPY251219C00560000 | 2023-03-23 10:39AM EDT | 560.00 | 6.78 | 3.00 | 11.00 | 0.00 | - | 2 | 9 | 19.58% |
| SPY251219C00565000 | 2023-02-15 3:50PM EDT | 565.00 | 12.52 | 4.50 | 9.00 | 0.00 | - | 2 | 0 | 18.68% |
| SPY251219C00570000 | 2023-03-06 4:53PM EDT | 570.00 | 9.30 | 2.00 | 10.00 | 0.00 | - | 3 | 32 | 19.60% |
| SPY251219C00575000 | 2023-03-03 11:08AM EDT | 575.00 | 8.49 | 2.00 | 10.00 | 0.00 | - | 2 | 3 | 19.90% |
| SPY251219C00580000 | 2023-03-22 2:41PM EDT | 580.00 | 6.15 | 1.00 | 10.00 | 0.00 | - | 2 | 11 | 20.20% |
| SPY251219C00585000 | 2023-03-20 11:24AM EDT | 585.00 | 5.00 | 1.00 | 10.00 | 0.00 | - | 9 | 10 | 20.49% |
| SPY251219C00590000 | 2023-03-16 11:11AM EDT | 590.00 | 4.50 | 2.50 | 6.50 | 0.00 | - | 1 | 5 | 18.40% |
| SPY251219C00595000 | 2023-03-13 10:08AM EDT | 595.00 | 4.16 | 0.08 | 10.00 | 0.00 | - | 2 | 2 | 21.06% |
| SPY251219C00600000 | 2023-03-24 2:21PM EDT | 600.00 | 3.96 | 2.75 | 4.50 | +0.66 | +20.00% | 1 | 2,829 | 17.28% |
| SPY251219C00605000 | 2023-03-16 3:08PM EDT | 605.00 | 2.90 | 2.79 | 10.00 | 0.00 | - | 5 | 8 | 21.61% |
| SPY251219C00610000 | 2023-03-15 1:50PM EDT | 610.00 | 2.86 | 0.02 | 10.00 | 0.00 | - | 3 | 4 | 21.88% |
| SPY251219C00615000 | 2023-03-06 10:34AM EDT | 615.00 | 4.50 | 0.50 | 10.00 | 0.00 | - | 1 | 3 | 22.15% |
| SPY251219C00620000 | 2023-02-21 3:47PM EDT | 620.00 | 5.47 | 1.00 | 5.00 | 0.00 | - | - | 1 | 18.71% |
| SPY251219C00625000 | 2023-03-03 10:55AM EDT | 625.00 | 6.00 | 0.00 | 10.00 | 0.00 | - | 1 | 4 | 22.68% |
| SPY251219C00630000 | 2023-02-24 12:23PM EDT | 630.00 | 3.05 | 0.00 | 10.00 | 0.00 | - | 4 | 5 | 22.94% |
| SPY251219C00635000 | 2023-03-14 3:12PM EDT | 635.00 | 1.91 | 2.00 | 10.00 | 0.00 | - | 2 | 6 | 23.19% |
| SPY251219C00640000 | 2023-03-01 2:34PM EDT | 640.00 | 3.06 | 0.00 | 4.05 | 0.00 | - | 1 | 4 | 18.74% |
| SPY251219C00645000 | 2023-03-20 9:30AM EDT | 645.00 | 2.25 | 1.60 | 5.80 | 0.00 | - | 1 | 20 | 20.58% |
| SPY251219C00650000 | 2023-03-24 11:49AM EDT | 650.00 | 2.10 | 1.80 | 2.00 | +0.05 | +2.44% | 2 | 452 | 16.68% |
PutsforDecember 19, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY251219P00150000 | 2023-03-23 12:12PM EDT | 150.00 | 2.10 | 1.50 | 2.94 | 0.00 | - | 10 | 477 | 35.72% |
| SPY251219P00155000 | 2023-03-15 3:13PM EDT | 155.00 | 2.83 | 0.50 | 10.00 | 0.00 | - | 1 | 6 | 46.78% |
| SPY251219P00160000 | 2023-03-21 10:51AM EDT | 160.00 | 2.97 | 1.50 | 4.50 | 0.00 | - | 2 | 492 | 36.85% |
| SPY251219P00165000 | 2023-02-09 12:20PM EDT | 165.00 | 0.11 | 0.50 | 5.50 | 0.00 | - | 12 | 12 | 37.50% |
| SPY251219P00170000 | 2023-03-17 2:14PM EDT | 170.00 | 3.60 | 0.50 | 4.00 | 0.00 | - | 1 | 11 | 33.74% |
| SPY251219P00175000 | 2023-03-24 2:33PM EDT | 175.00 | 3.65 | 1.01 | 10.00 | +0.77 | +26.74% | 1 | 117 | 41.52% |
| SPY251219P00180000 | 2023-03-10 4:20PM EDT | 180.00 | 3.30 | 1.10 | 10.00 | 0.00 | - | 1 | 14 | 40.31% |
| SPY251219P00185000 | 2023-03-10 4:27PM EDT | 185.00 | 3.70 | 1.31 | 10.00 | 0.00 | - | 1 | 10 | 39.13% |
| SPY251219P00190000 | 2023-03-07 3:42PM EDT | 190.00 | 3.00 | 2.50 | 6.00 | 0.00 | - | 1 | 5 | 32.93% |
| SPY251219P00195000 | 2023-03-10 11:13AM EDT | 195.00 | 3.48 | 1.32 | 10.00 | 0.00 | - | 1 | 7 | 36.87% |
| SPY251219P00200000 | 2023-03-15 2:49PM EDT | 200.00 | 4.20 | 3.25 | 5.70 | 0.00 | - | 5 | 308 | 30.57% |
| SPY251219P00205000 | 2023-03-24 12:23PM EDT | 205.00 | 5.80 | 1.00 | 6.00 | +2.50 | +75.76% | 2 | 3 | 30.04% |
| SPY251219P00210000 | 2023-03-24 10:13AM EDT | 210.00 | 6.10 | 2.00 | 6.35 | +0.46 | +8.16% | 2 | 9 | 29.56% |
| SPY251219P00215000 | 2023-03-16 10:48AM EDT | 215.00 | 7.32 | 2.00 | 6.75 | 0.00 | - | 2 | 4 | 29.14% |
| SPY251219P00220000 | 2023-03-23 3:31PM EDT | 220.00 | 6.60 | 4.00 | 7.00 | 0.00 | - | 1 | 40 | 28.53% |
| SPY251219P00225000 | 2023-03-24 12:39PM EDT | 225.00 | 7.15 | 3.01 | 7.25 | +0.25 | +3.62% | 1 | 95 | 27.92% |
| SPY251219P00230000 | 2023-03-23 2:54PM EDT | 230.00 | 7.90 | 5.23 | 7.90 | +0.50 | +6.76% | 1 | 33 | 27.73% |
| SPY251219P00235000 | 2023-03-23 2:51PM EDT | 235.00 | 7.80 | 3.00 | 8.40 | 0.00 | - | 1 | 183 | 27.35% |
| SPY251219P00240000 | 2023-03-23 3:00PM EDT | 240.00 | 7.29 | 7.27 | 8.75 | 0.00 | - | 2 | 101 | 26.82% |
| SPY251219P00245000 | 2023-03-21 10:06AM EDT | 245.00 | 8.60 | 4.00 | 9.25 | 0.00 | - | 2 | 19 | 26.42% |
| SPY251219P00250000 | 2023-03-24 1:02PM EDT | 250.00 | 9.00 | 7.00 | 9.70 | -0.60 | -6.25% | 1 | 216 | 25.96% |
| SPY251219P00255000 | 2023-03-23 2:54PM EDT | 255.00 | 10.00 | 8.16 | 10.60 | 0.00 | - | 1 | 34 | 25.87% |
| SPY251219P00260000 | 2023-03-24 10:55AM EDT | 260.00 | 11.37 | 6.00 | 11.10 | +1.37 | +13.70% | 1 | 69 | 25.42% |
| SPY251219P00265000 | 2023-03-23 3:21PM EDT | 265.00 | 11.50 | 7.28 | 11.60 | 0.00 | - | 1 | 31 | 24.95% |
| SPY251219P00270000 | 2023-03-24 3:32PM EDT | 270.00 | 12.17 | 7.68 | 12.30 | -0.03 | -0.25% | 98 | 732 | 24.63% |
| SPY251219P00275000 | 2023-03-24 1:11PM EDT | 275.00 | 13.00 | 8.00 | 13.00 | -0.30 | -2.26% | 6 | 122 | 24.28% |
| SPY251219P00280000 | 2023-03-24 3:54PM EDT | 280.00 | 13.30 | 8.00 | 13.80 | +0.10 | +0.76% | 11 | 385 | 23.99% |
| SPY251219P00285000 | 2023-03-23 3:20PM EDT | 285.00 | 14.40 | 9.00 | 14.60 | 0.00 | - | 1 | 353 | 23.67% |
| SPY251219P00290000 | 2023-03-24 12:14PM EDT | 290.00 | 15.75 | 10.00 | 15.50 | +0.65 | +4.30% | 18 | 333 | 23.40% |
| SPY251219P00295000 | 2023-03-24 2:36PM EDT | 295.00 | 18.00 | 11.00 | 16.50 | +4.49 | +33.23% | 2 | 1,018 | 23.16% |
| SPY251219P00300000 | 2023-03-24 12:43PM EDT | 300.00 | 17.40 | 13.00 | 17.50 | -0.10 | -0.57% | 5 | 714 | 22.90% |
| SPY251219P00305000 | 2023-03-24 3:25PM EDT | 305.00 | 16.90 | 13.00 | 18.30 | -1.10 | -6.11% | 2 | 613 | 22.50% |
| SPY251219P00310000 | 2023-03-24 12:46PM EDT | 310.00 | 19.20 | 14.00 | 19.30 | +0.20 | +1.05% | 1 | 487 | 22.20% |
| SPY251219P00315000 | 2023-03-16 3:54PM EDT | 315.00 | 19.00 | 15.00 | 20.30 | 0.00 | - | 15 | 683 | 21.87% |
| SPY251219P00320000 | 2023-03-17 3:46PM EDT | 320.00 | 21.10 | 17.00 | 21.70 | 0.00 | - | 1 | 547 | 21.73% |
| SPY251219P00325000 | 2023-03-20 1:12PM EDT | 325.00 | 23.00 | 17.00 | 22.70 | 0.00 | - | 5 | 154 | 21.36% |
| SPY251219P00330000 | 2023-03-24 9:38AM EDT | 330.00 | 23.00 | 18.42 | 28.00 | -2.10 | -8.37% | 1 | 44 | 23.05% |
| SPY251219P00335000 | 2023-03-17 3:37PM EDT | 335.00 | 25.01 | 20.00 | 29.00 | 0.00 | - | 1 | 27 | 22.59% |
| SPY251219P00340000 | 2023-03-24 3:33PM EDT | 340.00 | 25.60 | 24.00 | 30.00 | +2.90 | +12.78% | 49 | 104 | 22.12% |
| SPY251219P00345000 | 2023-03-16 9:39AM EDT | 345.00 | 29.30 | 22.00 | 31.50 | 0.00 | - | 1 | 204 | 21.87% |
| SPY251219P00350000 | 2023-03-24 4:13PM EDT | 350.00 | 28.00 | 23.00 | 30.15 | -1.69 | -5.69% | 100 | 298 | 20.33% |
| SPY251219P00355000 | 2023-03-21 1:55PM EDT | 355.00 | 27.50 | 24.50 | 34.00 | 0.00 | - | 1 | 9 | 21.06% |
| SPY251219P00360000 | 2023-03-23 1:58PM EDT | 360.00 | 29.95 | 26.00 | 32.50 | 0.00 | - | 5 | 168 | 19.47% |
| SPY251219P00365000 | 2023-03-24 1:17PM EDT | 365.00 | 31.76 | 27.50 | 37.00 | -3.10 | -8.89% | 30 | 180 | 20.39% |
| SPY251219P00370000 | 2023-03-23 9:46AM EDT | 370.00 | 31.51 | 29.00 | 38.81 | 0.00 | - | 1 | 841 | 20.15% |
| SPY251219P00375000 | 2023-03-24 11:35AM EDT | 375.00 | 38.50 | 30.50 | 40.00 | +3.40 | +9.69% | 1 | 689 | 19.64% |
| SPY251219P00380000 | 2023-03-24 11:10AM EDT | 380.00 | 39.00 | 32.00 | 40.00 | 0.00 | - | 1 | 436 | 18.63% |
| SPY251219P00385000 | 2023-03-24 3:59PM EDT | 385.00 | 37.47 | 34.00 | 44.00 | +0.67 | +1.82% | 5 | 156 | 19.18% |
| SPY251219P00390000 | 2023-03-24 2:02PM EDT | 390.00 | 42.20 | 40.00 | 43.00 | +2.70 | +6.84% | 5 | 455 | 17.75% |
| SPY251219P00395000 | 2023-03-24 2:47PM EDT | 395.00 | 43.00 | 37.50 | 47.00 | +1.62 | +3.91% | 2 | 334 | 18.24% |
| SPY251219P00400000 | 2023-03-24 2:36PM EDT | 400.00 | 44.30 | 39.50 | 49.00 | -2.25 | -4.83% | 58 | 1,024 | 17.92% |
| SPY251219P00405000 | 2023-03-23 3:01PM EDT | 405.00 | 45.36 | 41.50 | 51.00 | 0.00 | - | 1 | 497 | 17.57% |
| SPY251219P00410000 | 2023-03-24 2:15PM EDT | 410.00 | 49.60 | 48.00 | 53.00 | -0.40 | -0.80% | 10 | 225 | 17.20% |
| SPY251219P00415000 | 2023-03-24 2:56PM EDT | 415.00 | 48.51 | 46.00 | 55.00 | -0.19 | -0.39% | 4 | 129 | 16.79% |
| SPY251219P00420000 | 2023-03-15 12:16PM EDT | 420.00 | 59.10 | 48.14 | 57.50 | 0.00 | - | 1 | 34 | 16.54% |
| SPY251219P00425000 | 2023-03-24 1:18PM EDT | 425.00 | 56.12 | 51.00 | 60.00 | -0.15 | -0.27% | 4 | 9 | 16.26% |
| SPY251219P00430000 | 2023-03-22 3:14PM EDT | 430.00 | 53.65 | 53.00 | 62.00 | 0.00 | - | 41 | 57 | 15.75% |
| SPY251219P00435000 | 2023-03-23 9:52AM EDT | 435.00 | 60.00 | 55.20 | 64.50 | 0.00 | - | 1 | 64 | 15.39% |
| SPY251219P00440000 | 2023-03-21 10:41AM EDT | 440.00 | 59.90 | 58.00 | 67.00 | 0.00 | - | 1 | 10 | 15.00% |
| SPY251219P00445000 | 2023-03-23 10:49AM EDT | 445.00 | 61.28 | 61.00 | 69.50 | 0.00 | - | 2 | 44 | 14.56% |
| SPY251219P00450000 | 2023-03-16 10:49AM EDT | 450.00 | 73.00 | 63.00 | 71.99 | 0.00 | - | 3 | 58 | 14.06% |
| SPY251219P00455000 | 2023-02-28 10:34AM EDT | 455.00 | 66.50 | 66.00 | 75.00 | 0.00 | - | 1 | 9 | 13.73% |
| SPY251219P00460000 | 2023-03-13 9:30AM EDT | 460.00 | 80.05 | 69.00 | 78.00 | 0.00 | - | 1 | 9 | 13.34% |
| SPY251219P00465000 | 2023-03-14 1:25PM EDT | 465.00 | 80.77 | 72.00 | 81.00 | 0.00 | - | 6 | 69 | 12.89% |
| SPY251219P00470000 | 2023-03-17 12:21PM EDT | 470.00 | 84.30 | 75.00 | 84.00 | 0.00 | - | 3 | 7 | 12.37% |
| SPY251219P00475000 | 2023-03-23 9:45AM EDT | 475.00 | 81.05 | 79.00 | 88.00 | 0.00 | - | 6 | 51 | 12.28% |
| SPY251219P00480000 | 2023-03-21 12:14PM EDT | 480.00 | 85.02 | 82.30 | 91.50 | 0.00 | - | 4 | 91 | 11.87% |
| SPY251219P00485000 | 2023-03-08 2:34PM EDT | 485.00 | 89.97 | 86.00 | 95.50 | 0.00 | - | 1 | 2 | 11.68% |
| SPY251219P00490000 | 2023-03-22 3:26PM EDT | 490.00 | 93.10 | 90.00 | 99.50 | 0.00 | - | 1 | 95 | 11.42% |
| SPY251219P00495000 | 2023-03-23 1:20PM EDT | 495.00 | 99.01 | 95.00 | 104.00 | 0.00 | - | 1 | 12 | 11.44% |
| SPY251219P00500000 | 2023-03-23 12:45PM EDT | 500.00 | 103.50 | 99.01 | 109.00 | 0.00 | - | 1 | 33 | 11.79% |
| SPY251219P00505000 | 2023-03-15 10:52AM EDT | 505.00 | 119.50 | 104.78 | 114.78 | 0.00 | - | 1 | 5 | 12.67% |
| SPY251219P00510000 | 2023-03-22 3:28PM EDT | 510.00 | 111.73 | 109.85 | 119.85 | 0.00 | - | 1 | 13 | 13.06% |
| SPY251219P00520000 | 2023-02-02 11:07AM EDT | 520.00 | 105.95 | 114.00 | 119.00 | 0.00 | - | - | 0 | 0.00% |
| SPY251219P00525000 | 2023-02-08 10:30AM EDT | 525.00 | 111.81 | 132.50 | 137.50 | 0.00 | - | - | 2 | 15.76% |
| SPY251219P00550000 | 2023-03-17 11:51AM EDT | 550.00 | 159.95 | 149.84 | 159.84 | 0.00 | - | 1 | 0 | 15.58% |
| SPY251219P00570000 | 2023-02-14 10:38AM EDT | 570.00 | 159.75 | 175.00 | 180.00 | 0.00 | - | - | 0 | 16.86% |
| SPY251219P00600000 | 2023-03-06 10:30AM EDT | 600.00 | 195.00 | 199.87 | 209.87 | 0.00 | - | 2 | 2 | 18.37% |
| SPY251219P00610000 | 2023-02-07 1:03PM EDT | 610.00 | 199.44 | 217.00 | 222.00 | 0.00 | - | 1 | 0 | 20.49% |
| SPY251219P00630000 | 2023-02-02 4:15PM EDT | 630.00 | 215.27 | 223.50 | 228.50 | 0.00 | - | - | 0 | 0.00% |
| SPY251219P00650000 | 2023-02-23 4:39PM EDT | 650.00 | 248.00 | 249.69 | 259.69 | 0.00 | - | 1 | 0 | 20.65% |
© 2023 Yahoo. All rights reserved.
