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:
CallsforOctober 5, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY231005C00350000 | 2023-10-04 3:45PM EDT | 350.00 | 75.00 | 74.14 | 75.13 | -1.93 | -2.51% | 80 | 2 | 197.07% |
| SPY231005C00380000 | 2023-10-04 2:17PM EDT | 380.00 | 42.73 | 44.17 | 45.16 | -3.08 | -6.72% | 1 | 4 | 68.75% |
| SPY231005C00385000 | 2023-10-04 3:55PM EDT | 385.00 | 40.36 | 39.19 | 40.17 | -6.59 | -14.04% | 10 | 30 | 71.09% |
| SPY231005C00390000 | 2023-10-04 2:45PM EDT | 390.00 | 33.15 | 34.19 | 35.18 | -5.53 | -14.30% | 60 | 30 | 64.06% |
| SPY231005C00397000 | 2023-10-04 12:06PM EDT | 397.00 | 26.90 | 27.20 | 28.18 | +0.83 | +3.18% | 1 | 7 | 53.13% |
| SPY231005C00398000 | 2023-09-25 3:40PM EDT | 398.00 | 34.47 | 26.20 | 27.19 | 0.00 | - | 1 | 1 | 52.54% |
| SPY231005C00400000 | 2023-10-04 3:23PM EDT | 400.00 | 24.67 | 24.21 | 25.19 | -5.18 | -17.35% | 29 | 66 | 77.88% |
| SPY231005C00405000 | 2023-10-03 3:43PM EDT | 405.00 | 16.39 | 19.22 | 20.20 | 0.00 | - | 8 | 4 | 65.43% |
| SPY231005C00406000 | 2023-10-03 3:43PM EDT | 406.00 | 15.40 | 18.22 | 19.20 | 0.00 | - | 10 | 6 | 62.84% |
| SPY231005C00409000 | 2023-10-04 3:12PM EDT | 409.00 | 15.24 | 15.23 | 16.21 | +2.94 | +23.90% | 14 | 55 | 55.27% |
| SPY231005C00410000 | 2023-10-04 2:25PM EDT | 410.00 | 15.25 | 14.24 | 15.21 | +4.25 | +38.64% | 74 | 17 | 52.59% |
| SPY231005C00412000 | 2023-10-04 3:40PM EDT | 412.00 | 13.40 | 12.25 | 13.22 | +3.58 | +36.46% | 101 | 122 | 47.41% |
| SPY231005C00413000 | 2023-10-04 3:17PM EDT | 413.00 | 11.80 | 11.69 | 12.16 | +3.36 | +39.81% | 181 | 114 | 43.26% |
| SPY231005C00414000 | 2023-10-04 3:16PM EDT | 414.00 | 10.45 | 10.27 | 11.23 | +2.69 | +34.66% | 78 | 59 | 42.09% |
| SPY231005C00415000 | 2023-10-04 3:58PM EDT | 415.00 | 10.25 | 9.29 | 10.24 | +3.15 | +44.37% | 464 | 474 | 39.50% |
| SPY231005C00416000 | 2023-10-04 3:51PM EDT | 416.00 | 9.24 | 8.31 | 9.24 | +2.97 | +47.37% | 173 | 590 | 36.62% |
| SPY231005C00417000 | 2023-10-04 4:08PM EDT | 417.00 | 7.88 | 7.36 | 8.26 | +1.96 | +33.11% | 413 | 524 | 34.03% |
| SPY231005C00418000 | 2023-10-04 3:51PM EDT | 418.00 | 7.21 | 6.43 | 7.25 | +2.07 | +40.27% | 942 | 371 | 30.86% |
| SPY231005C00419000 | 2023-10-04 4:07PM EDT | 419.00 | 5.92 | 5.52 | 6.30 | +1.55 | +35.47% | 2,073 | 540 | 28.61% |
| SPY231005C00420000 | 2023-10-04 4:12PM EDT | 420.00 | 5.03 | 4.66 | 5.37 | +1.39 | +38.19% | 7,249 | 2,346 | 26.51% |
| SPY231005C00421000 | 2023-10-04 4:14PM EDT | 421.00 | 4.19 | 3.85 | 4.17 | +1.19 | +39.67% | 18,747 | 6,189 | 20.04% |
| SPY231005C00422000 | 2023-10-04 4:14PM EDT | 422.00 | 3.35 | 3.29 | 3.35 | +0.94 | +39.00% | 58,934 | 5,546 | 19.21% |
| SPY231005C00423000 | 2023-10-04 4:14PM EDT | 423.00 | 2.58 | 2.57 | 2.61 | +0.67 | +35.08% | 104,336 | 5,088 | 18.63% |
| SPY231005C00424000 | 2023-10-04 4:14PM EDT | 424.00 | 1.96 | 1.93 | 1.96 | +0.47 | +31.54% | 91,982 | 4,179 | 18.15% |
| SPY231005C00425000 | 2023-10-04 4:14PM EDT | 425.00 | 1.41 | 1.40 | 1.42 | +0.29 | +25.89% | 98,545 | 4,978 | 17.85% |
| SPY231005C00426000 | 2023-10-04 4:14PM EDT | 426.00 | 0.97 | 0.96 | 0.98 | +0.15 | +18.29% | 59,688 | 4,262 | 17.55% |
| SPY231005C00427000 | 2023-10-04 4:14PM EDT | 427.00 | 0.62 | 0.62 | 0.64 | +0.05 | +8.77% | 40,639 | 3,571 | 17.26% |
| SPY231005C00428000 | 2023-10-04 4:14PM EDT | 428.00 | 0.39 | 0.38 | 0.39 | 0.00 | - | 32,959 | 3,528 | 16.92% |
| SPY231005C00429000 | 2023-10-04 4:14PM EDT | 429.00 | 0.23 | 0.22 | 0.23 | -0.03 | -11.54% | 31,203 | 5,566 | 16.80% |
| SPY231005C00430000 | 2023-10-04 4:14PM EDT | 430.00 | 0.12 | 0.11 | 0.12 | -0.06 | -33.33% | 39,070 | 5,911 | 16.41% |
| SPY231005C00431000 | 2023-10-04 4:14PM EDT | 431.00 | 0.06 | 0.06 | 0.07 | -0.05 | -45.45% | 8,038 | 3,246 | 16.70% |
| SPY231005C00432000 | 2023-10-04 4:13PM EDT | 432.00 | 0.03 | 0.03 | 0.04 | -0.05 | -62.50% | 10,606 | 5,039 | 16.99% |
| SPY231005C00433000 | 2023-10-04 4:14PM EDT | 433.00 | 0.03 | 0.02 | 0.03 | -0.02 | -40.00% | 5,497 | 2,980 | 18.16% |
| SPY231005C00434000 | 2023-10-04 4:14PM EDT | 434.00 | 0.01 | 0.01 | 0.02 | -0.02 | -66.67% | 3,380 | 3,634 | 18.75% |
| SPY231005C00435000 | 2023-10-04 4:14PM EDT | 435.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 2,096 | 3,251 | 18.75% |
| SPY231005C00436000 | 2023-10-04 4:13PM EDT | 436.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 3,001 | 1,049 | 20.31% |
| SPY231005C00437000 | 2023-10-04 4:04PM EDT | 437.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 799 | 1,081 | 21.88% |
| SPY231005C00438000 | 2023-10-04 3:49PM EDT | 438.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 536 | 1,076 | 23.44% |
| SPY231005C00439000 | 2023-10-04 3:40PM EDT | 439.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 115 | 2,668 | 25.00% |
| SPY231005C00440000 | 2023-10-04 3:30PM EDT | 440.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 20 | 1,702 | 26.56% |
| SPY231005C00441000 | 2023-10-04 3:50PM EDT | 441.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 76 | 646 | 28.13% |
| SPY231005C00442000 | 2023-10-04 3:32PM EDT | 442.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 936 | 29.69% |
| SPY231005C00443000 | 2023-10-04 10:45AM EDT | 443.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 22 | 794 | 31.25% |
| SPY231005C00444000 | 2023-10-04 3:45PM EDT | 444.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 1,131 | 32.42% |
| SPY231005C00445000 | 2023-10-04 3:50PM EDT | 445.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 916 | 33.59% |
| SPY231005C00446000 | 2023-10-04 3:15PM EDT | 446.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 51 | 237 | 35.16% |
| SPY231005C00447000 | 2023-10-04 3:32PM EDT | 447.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 352 | 36.72% |
| SPY231005C00448000 | 2023-10-04 2:59PM EDT | 448.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 725 | 38.28% |
| SPY231005C00449000 | 2023-10-04 3:30PM EDT | 449.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 424 | 39.84% |
| SPY231005C00450000 | 2023-10-04 1:26PM EDT | 450.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 260 | 40.63% |
| SPY231005C00451000 | 2023-09-29 3:55PM EDT | 451.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 21 | 729 | 42.19% |
| SPY231005C00452000 | 2023-10-02 2:54PM EDT | 452.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 259 | 43.75% |
| SPY231005C00453000 | 2023-09-29 1:09PM EDT | 453.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 1,314 | 45.31% |
| SPY231005C00454000 | 2023-10-03 3:31PM EDT | 454.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 192 | 46.88% |
| SPY231005C00455000 | 2023-09-29 11:27AM EDT | 455.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 113 | 48.44% |
| SPY231005C00456000 | 2023-10-03 3:30PM EDT | 456.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 3 | 49.22% |
| SPY231005C00457000 | 2023-09-28 10:30AM EDT | 457.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 8 | 50.78% |
| SPY231005C00458000 | 2023-09-29 11:00AM EDT | 458.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 6 | 59 | 51.56% |
| SPY231005C00459000 | 2023-09-29 11:04AM EDT | 459.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 172 | 50.00% |
| SPY231005C00460000 | 2023-10-02 2:11PM EDT | 460.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 23 | 715 | 51.56% |
| SPY231005C00461000 | 2023-09-28 9:39AM EDT | 461.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 216 | 469 | 53.13% |
| SPY231005C00462000 | 2023-09-28 9:39AM EDT | 462.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 180 | 304 | 53.13% |
| SPY231005C00463000 | 2023-09-28 9:39AM EDT | 463.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 195 | 220 | 54.69% |
| SPY231005C00464000 | 2023-09-28 9:39AM EDT | 464.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 130 | 131 | 25.00% |
| SPY231005C00465000 | 2023-09-28 9:39AM EDT | 465.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 50 | 424 | 50.00% |
| SPY231005C00466000 | 2023-09-28 9:32AM EDT | 466.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 100 | 217 | 59.38% |
| SPY231005C00467000 | 2023-09-28 9:33AM EDT | 467.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 270 | 339 | 50.00% |
| SPY231005C00468000 | 2023-09-28 9:32AM EDT | 468.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 190 | 282 | 60.94% |
| SPY231005C00469000 | 2023-09-26 12:32PM EDT | 469.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 115 | 62.50% |
| SPY231005C00470000 | 2023-09-27 10:36AM EDT | 470.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 831 | 64.06% |
| SPY231005C00471000 | 2023-09-26 11:00AM EDT | 471.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 92 | 65.63% |
| SPY231005C00472000 | 2023-09-26 10:59AM EDT | 472.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 92 | 65.63% |
| SPY231005C00473000 | 2023-09-26 9:51AM EDT | 473.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 46 | 67.19% |
| SPY231005C00474000 | 2023-09-26 10:45AM EDT | 474.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 69 | 68.75% |
| SPY231005C00475000 | 2023-09-27 10:35AM EDT | 475.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 71 | 68.75% |
| SPY231005C00476000 | 2023-09-26 3:58PM EDT | 476.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 92 | 71.88% |
| SPY231005C00477000 | 2023-09-28 9:31AM EDT | 477.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 24 | 208 | 71.88% |
| SPY231005C00478000 | 2023-09-29 11:27AM EDT | 478.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 64 | 116 | 73.44% |
| SPY231005C00479000 | 2023-09-26 11:07AM EDT | 479.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 92 | 75.00% |
| SPY231005C00480000 | 2023-09-27 10:35AM EDT | 480.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 25 | 75.00% |
| SPY231005C00481000 | 2023-09-26 10:33AM EDT | 481.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 0 | 78.13% |
| SPY231005C00482000 | 2023-09-26 9:57AM EDT | 482.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 46 | 78.13% |
| SPY231005C00483000 | 2023-09-27 11:26AM EDT | 483.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3,160 | 3,229 | 78.13% |
| SPY231005C00484000 | 2023-09-27 11:26AM EDT | 484.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3,186 | 3,186 | 81.25% |
| SPY231005C00485000 | 2023-09-27 11:26AM EDT | 485.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5,680 | 5,680 | 81.25% |
| SPY231005C00486000 | 2023-09-27 11:26AM EDT | 486.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5,405 | 5,405 | 82.81% |
| SPY231005C00487000 | 2023-09-28 11:47AM EDT | 487.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1,011 | 6,192 | 84.38% |
| SPY231005C00488000 | 2023-09-28 9:31AM EDT | 488.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 954 | 5,801 | 84.38% |
| SPY231005C00489000 | 2023-09-28 9:31AM EDT | 489.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 959 | 982 | 87.50% |
| SPY231005C00490000 | 2023-09-26 10:07AM EDT | 490.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 46 | 47 | 50.00% |
| SPY231005C00491000 | 2023-09-28 9:31AM EDT | 491.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1,136 | 1,383 | 87.50% |
| SPY231005C00492000 | 2023-09-28 9:30AM EDT | 492.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 653 | 722 | 90.63% |
| SPY231005C00493000 | 2023-09-28 9:30AM EDT | 493.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1,152 | 1,290 | 90.63% |
PutsforOctober 5, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY231005P00350000 | 2023-10-02 12:00PM EDT | 350.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 223 | 115.63% |
| SPY231005P00360000 | 2023-10-03 4:00PM EDT | 360.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 144 | 239 | 100.00% |
| SPY231005P00363000 | 2023-10-02 12:14PM EDT | 363.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 438 | 443 | 96.88% |
| SPY231005P00366000 | 2023-09-29 9:47AM EDT | 366.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 50 | 50 | 90.63% |
| SPY231005P00367000 | 2023-10-03 3:46PM EDT | 367.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 127 | 127 | 90.63% |
| SPY231005P00368000 | 2023-10-03 3:47PM EDT | 368.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 16 | 70 | 87.50% |
| SPY231005P00369000 | 2023-10-03 2:21PM EDT | 369.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 2 | 70 | 87.50% |
| SPY231005P00370000 | 2023-10-03 11:06AM EDT | 370.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 2 | 15 | 84.38% |
| SPY231005P00371000 | 2023-10-03 2:04PM EDT | 371.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 23 | 84.38% |
| SPY231005P00373000 | 2023-10-04 2:32PM EDT | 373.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 48 | 71 | 81.25% |
| SPY231005P00374000 | 2023-10-04 3:41PM EDT | 374.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 3,793 | 52 | 78.13% |
| SPY231005P00375000 | 2023-10-04 10:41AM EDT | 375.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 699 | 287 | 78.13% |
| SPY231005P00376000 | 2023-10-04 4:07PM EDT | 376.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 1,337 | 31 | 75.00% |
| SPY231005P00377000 | 2023-10-04 4:11PM EDT | 377.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 8,723 | 596 | 75.00% |
| SPY231005P00378000 | 2023-10-04 4:03PM EDT | 378.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 47 | 462 | 71.88% |
| SPY231005P00379000 | 2023-10-04 4:10PM EDT | 379.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 5 | 647 | 71.88% |
| SPY231005P00380000 | 2023-10-03 3:40PM EDT | 380.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 501 | 510 | 68.75% |
| SPY231005P00381000 | 2023-10-03 3:59PM EDT | 381.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 401 | 417 | 68.75% |
| SPY231005P00382000 | 2023-10-03 4:01PM EDT | 382.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 1 | 519 | 67.19% |
| SPY231005P00383000 | 2023-09-27 12:11PM EDT | 383.00 | 0.14 | 0.00 | 0.01 | 0.00 | - | 120 | 130 | 65.63% |
| SPY231005P00384000 | 2023-10-03 1:47PM EDT | 384.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 10 | 10 | 64.06% |
| SPY231005P00385000 | 2023-10-04 4:13PM EDT | 385.00 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 3 | 92 | 68.75% |
| SPY231005P00386000 | 2023-10-03 9:51AM EDT | 386.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 67 | 72 | 67.19% |
| SPY231005P00387000 | 2023-10-04 10:57AM EDT | 387.00 | 0.01 | 0.01 | 0.02 | -0.03 | -75.00% | 39 | 345 | 65.63% |
| SPY231005P00388000 | 2023-10-04 11:03AM EDT | 388.00 | 0.01 | 0.01 | 0.02 | -0.02 | -66.67% | 1 | 118 | 64.06% |
| SPY231005P00389000 | 2023-10-04 2:06PM EDT | 389.00 | 0.02 | 0.01 | 0.02 | -0.03 | -60.00% | 303 | 139 | 62.50% |
| SPY231005P00390000 | 2023-10-04 2:46PM EDT | 390.00 | 0.04 | 0.01 | 0.02 | 0.00 | - | 739 | 170 | 60.94% |
| SPY231005P00391000 | 2023-10-04 2:20PM EDT | 391.00 | 0.03 | 0.01 | 0.02 | -0.01 | -25.00% | 2,113 | 245 | 59.38% |
| SPY231005P00392000 | 2023-10-04 2:44PM EDT | 392.00 | 0.01 | 0.01 | 0.02 | -0.03 | -75.00% | 1,453 | 156 | 57.81% |
| SPY231005P00393000 | 2023-10-04 2:58PM EDT | 393.00 | 0.02 | 0.01 | 0.02 | -0.01 | -33.33% | 125 | 499 | 56.25% |
| SPY231005P00394000 | 2023-10-04 3:16PM EDT | 394.00 | 0.02 | 0.01 | 0.02 | -0.02 | -50.00% | 76 | 20 | 53.91% |
| SPY231005P00395000 | 2023-10-04 4:00PM EDT | 395.00 | 0.01 | 0.02 | 0.02 | -0.04 | -80.00% | 279 | 97 | 54.30% |
| SPY231005P00396000 | 2023-10-04 4:01PM EDT | 396.00 | 0.02 | 0.01 | 0.02 | -0.04 | -66.67% | 701 | 282 | 50.78% |
| SPY231005P00397000 | 2023-10-04 3:38PM EDT | 397.00 | 0.02 | 0.01 | 0.02 | -0.04 | -66.67% | 2,057 | 395 | 50.78% |
| SPY231005P00398000 | 2023-10-04 3:56PM EDT | 398.00 | 0.02 | 0.01 | 0.02 | -0.05 | -71.43% | 1,377 | 1,086 | 49.22% |
| SPY231005P00399000 | 2023-10-04 4:05PM EDT | 399.00 | 0.01 | 0.01 | 0.02 | -0.05 | -83.33% | 993 | 290 | 47.66% |
| SPY231005P00400000 | 2023-10-04 4:08PM EDT | 400.00 | 0.02 | 0.01 | 0.02 | -0.05 | -71.43% | 3,333 | 2,424 | 45.70% |
| SPY231005P00401000 | 2023-10-04 3:58PM EDT | 401.00 | 0.02 | 0.01 | 0.02 | -0.06 | -75.00% | 367 | 319 | 44.14% |
| SPY231005P00402000 | 2023-10-04 4:08PM EDT | 402.00 | 0.02 | 0.01 | 0.02 | -0.03 | -60.00% | 2,188 | 632 | 42.19% |
| SPY231005P00403000 | 2023-10-04 4:10PM EDT | 403.00 | 0.02 | 0.01 | 0.02 | -0.04 | -66.67% | 4,629 | 817 | 40.63% |
| SPY231005P00404000 | 2023-10-04 4:13PM EDT | 404.00 | 0.02 | 0.01 | 0.02 | -0.06 | -75.00% | 5,877 | 959 | 39.06% |
| SPY231005P00405000 | 2023-10-04 4:14PM EDT | 405.00 | 0.02 | 0.02 | 0.03 | -0.08 | -80.00% | 340 | 661 | 39.06% |
| SPY231005P00406000 | 2023-10-04 4:09PM EDT | 406.00 | 0.02 | 0.01 | 0.02 | -0.06 | -75.00% | 388 | 1,305 | 35.55% |
| SPY231005P00407000 | 2023-10-04 3:41PM EDT | 407.00 | 0.02 | 0.02 | 0.03 | -0.11 | -84.62% | 1,523 | 841 | 35.55% |
| SPY231005P00408000 | 2023-10-04 3:31PM EDT | 408.00 | 0.02 | 0.02 | 0.03 | -0.08 | -80.00% | 1,482 | 3,674 | 33.79% |
| SPY231005P00409000 | 2023-10-04 4:10PM EDT | 409.00 | 0.03 | 0.02 | 0.03 | -0.08 | -72.73% | 5,498 | 1,008 | 32.03% |
| SPY231005P00410000 | 2023-10-04 4:14PM EDT | 410.00 | 0.03 | 0.02 | 0.03 | -0.11 | -78.57% | 6,958 | 4,365 | 30.08% |
| SPY231005P00411000 | 2023-10-04 4:12PM EDT | 411.00 | 0.03 | 0.03 | 0.04 | -0.14 | -82.35% | 3,137 | 7,950 | 29.49% |
| SPY231005P00412000 | 2023-10-04 4:13PM EDT | 412.00 | 0.03 | 0.03 | 0.04 | -0.18 | -85.71% | 12,598 | 1,378 | 27.74% |
| SPY231005P00413000 | 2023-10-04 4:14PM EDT | 413.00 | 0.05 | 0.04 | 0.05 | -0.22 | -81.48% | 6,566 | 8,908 | 26.56% |
| SPY231005P00414000 | 2023-10-04 4:14PM EDT | 414.00 | 0.05 | 0.05 | 0.06 | -0.29 | -85.29% | 10,085 | 3,116 | 25.39% |
| SPY231005P00415000 | 2023-10-04 4:14PM EDT | 415.00 | 0.06 | 0.06 | 0.07 | -0.39 | -86.67% | 22,307 | 6,081 | 24.02% |
| SPY231005P00416000 | 2023-10-04 4:14PM EDT | 416.00 | 0.09 | 0.08 | 0.09 | -0.48 | -84.21% | 18,700 | 3,112 | 23.05% |
| SPY231005P00417000 | 2023-10-04 4:14PM EDT | 417.00 | 0.11 | 0.11 | 0.12 | -0.64 | -85.33% | 30,907 | 2,301 | 22.07% |
| SPY231005P00418000 | 2023-10-04 4:14PM EDT | 418.00 | 0.15 | 0.15 | 0.16 | -0.81 | -84.37% | 44,917 | 3,618 | 21.09% |
| SPY231005P00419000 | 2023-10-04 4:14PM EDT | 419.00 | 0.22 | 0.21 | 0.22 | -0.99 | -81.82% | 44,012 | 2,695 | 20.26% |
| SPY231005P00420000 | 2023-10-04 4:14PM EDT | 420.00 | 0.31 | 0.30 | 0.31 | -1.21 | -79.61% | 91,422 | 5,538 | 19.58% |
| SPY231005P00421000 | 2023-10-04 4:14PM EDT | 421.00 | 0.44 | 0.44 | 0.45 | -1.46 | -76.84% | 102,893 | 4,651 | 19.07% |
| SPY231005P00422000 | 2023-10-04 4:14PM EDT | 422.00 | 0.63 | 0.63 | 0.64 | -1.69 | -72.84% | 144,082 | 5,488 | 18.53% |
| SPY231005P00423000 | 2023-10-04 4:14PM EDT | 423.00 | 0.90 | 0.90 | 0.91 | -1.92 | -68.09% | 118,406 | 5,207 | 18.14% |
| SPY231005P00424000 | 2023-10-04 4:14PM EDT | 424.00 | 1.26 | 1.26 | 1.27 | -2.15 | -63.05% | 57,358 | 6,812 | 17.81% |
| SPY231005P00425000 | 2023-10-04 4:14PM EDT | 425.00 | 1.71 | 1.71 | 1.74 | -2.35 | -57.88% | 33,668 | 3,570 | 17.63% |
| SPY231005P00426000 | 2023-10-04 4:14PM EDT | 426.00 | 2.26 | 2.27 | 2.30 | -2.50 | -52.52% | 10,484 | 3,575 | 17.31% |
| SPY231005P00427000 | 2023-10-04 4:13PM EDT | 427.00 | 2.90 | 2.91 | 2.97 | -2.69 | -48.12% | 2,905 | 3,109 | 17.12% |
| SPY231005P00428000 | 2023-10-04 4:13PM EDT | 428.00 | 3.65 | 3.39 | 3.75 | -2.60 | -41.60% | 2,347 | 1,731 | 17.24% |
| SPY231005P00429000 | 2023-10-04 4:05PM EDT | 429.00 | 4.57 | 4.30 | 4.65 | -3.29 | -41.86% | 763 | 2,424 | 18.46% |
| SPY231005P00430000 | 2023-10-04 4:14PM EDT | 430.00 | 5.51 | 5.07 | 6.05 | -2.99 | -35.18% | 3,387 | 168 | 28.39% |
| SPY231005P00431000 | 2023-10-04 4:14PM EDT | 431.00 | 6.44 | 6.06 | 6.83 | -2.66 | -29.23% | 1,572 | 267 | 27.59% |
| SPY231005P00432000 | 2023-10-04 4:00PM EDT | 432.00 | 7.30 | 7.07 | 7.96 | -3.41 | -31.84% | 229 | 61 | 32.91% |
| SPY231005P00433000 | 2023-10-04 3:47PM EDT | 433.00 | 7.68 | 8.07 | 8.95 | -4.41 | -36.48% | 62 | 2 | 35.55% |
| SPY231005P00434000 | 2023-10-04 3:31PM EDT | 434.00 | 9.34 | 9.06 | 10.05 | -3.86 | -29.24% | 7,203 | 10 | 40.28% |
| SPY231005P00435000 | 2023-10-04 4:00PM EDT | 435.00 | 10.57 | 10.07 | 10.57 | -3.15 | -22.96% | 207 | 43 | 31.54% |
| SPY231005P00436000 | 2023-10-04 2:26PM EDT | 436.00 | 13.97 | 11.07 | 12.01 | -0.24 | -1.69% | 11 | 2 | 45.02% |
| SPY231005P00437000 | 2023-10-04 3:41PM EDT | 437.00 | 11.89 | 12.07 | 13.01 | -4.10 | -25.64% | 4 | 1 | 47.66% |
| SPY231005P00438000 | 2023-10-04 4:11PM EDT | 438.00 | 13.50 | 13.07 | 14.05 | +0.54 | +4.17% | 4 | 0 | 51.17% |
| SPY231005P00439000 | 2023-10-04 4:11PM EDT | 439.00 | 14.48 | 14.07 | 15.05 | +1.92 | +15.29% | 1 | 2 | 53.76% |
| SPY231005P00440000 | 2023-10-04 3:40PM EDT | 440.00 | 14.85 | 15.07 | 16.05 | -0.45 | -2.94% | 9 | 9 | 56.35% |
| SPY231005P00441000 | 2023-10-04 4:11PM EDT | 441.00 | 16.51 | 16.07 | 17.05 | +3.87 | +30.62% | 10 | 2 | 58.89% |
| SPY231005P00442000 | 2023-10-04 4:11PM EDT | 442.00 | 17.49 | 17.07 | 18.05 | +4.24 | +32.00% | 1 | 1 | 61.38% |
| SPY231005P00443000 | 2023-09-29 1:10PM EDT | 443.00 | 16.00 | 18.07 | 19.05 | 0.00 | - | 1 | 0 | 63.87% |
| SPY231005P00444000 | 2023-09-22 9:37AM EDT | 444.00 | 12.01 | 19.07 | 20.05 | 0.00 | - | - | 0 | 50.59% |
| SPY231005P00450000 | 2023-09-26 9:52AM EDT | 450.00 | 21.17 | 25.07 | 26.05 | 0.00 | - | 1 | 0 | 62.50% |
| SPY231005P00451000 | 2023-09-25 10:19AM EDT | 451.00 | 20.98 | 26.07 | 27.05 | 0.00 | - | 1 | 0 | 64.45% |
| SPY231005P00452000 | 2023-09-29 10:04AM EDT | 452.00 | 20.58 | 27.07 | 28.05 | 0.00 | - | 4 | 0 | 66.41% |
© 2023 Yahoo. All rights reserved.
