SPY - SPDR S&P 500 ETF Trust
NYSEArca - Nasdaq Real Time Price. Currency in USD
In The Money
CallsforJune 12, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY230612C00340000 | 2023-06-09 2:58PM EDT | 340.00 | 90.18 | 89.80 | 90.56 | +2.08 | +2.36% | 7 | 1 | 123.44% |
| SPY230612C00355000 | 2023-06-02 11:31AM EDT | 355.00 | 73.04 | 74.85 | 75.57 | 0.00 | - | 30 | - | 105.18% |
| SPY230612C00356000 | 2023-06-02 11:31AM EDT | 356.00 | 72.02 | 73.85 | 74.57 | 0.00 | - | 30 | - | 103.91% |
| SPY230612C00368000 | 2023-06-02 2:47PM EDT | 368.00 | 60.81 | 61.80 | 62.58 | 0.00 | - | 2 | 2 | 87.11% |
| SPY230612C00380000 | 2023-06-09 12:27PM EDT | 380.00 | 48.97 | 49.81 | 50.58 | -0.63 | -1.27% | 1 | 11 | 71.83% |
| SPY230612C00385000 | 2023-06-09 11:59AM EDT | 385.00 | 44.80 | 44.81 | 45.58 | +11.98 | +36.50% | 6 | 1 | 65.38% |
| SPY230612C00398000 | 2023-06-02 4:03PM EDT | 398.00 | 30.45 | 31.82 | 32.59 | 0.00 | - | 5 | 5 | 58.03% |
| SPY230612C00400000 | 2023-06-09 2:17PM EDT | 400.00 | 30.32 | 29.82 | 30.59 | +3.52 | +13.13% | 6 | 26 | 55.08% |
| SPY230612C00402000 | 2023-06-09 3:43PM EDT | 402.00 | 28.13 | 27.82 | 28.59 | +3.11 | +12.43% | 9 | 34 | 52.15% |
| SPY230612C00404000 | 2023-06-09 3:34PM EDT | 404.00 | 26.19 | 25.82 | 26.59 | +1.52 | +6.16% | 1 | 6 | 49.17% |
| SPY230612C00405000 | 2023-06-09 10:31AM EDT | 405.00 | 26.88 | 24.82 | 25.59 | +2.72 | +11.26% | 26 | 44 | 47.66% |
| SPY230612C00406000 | 2023-06-08 10:43AM EDT | 406.00 | 21.59 | 23.83 | 24.60 | 0.00 | - | 12 | 40 | 46.34% |
| SPY230612C00407000 | 2023-06-09 2:19PM EDT | 407.00 | 23.46 | 22.83 | 23.60 | +2.32 | +10.97% | 1 | 66 | 44.82% |
| SPY230612C00408000 | 2023-06-09 2:20PM EDT | 408.00 | 22.46 | 21.83 | 22.60 | +2.28 | +11.30% | 22 | 21 | 43.31% |
| SPY230612C00409000 | 2023-06-09 2:20PM EDT | 409.00 | 21.51 | 20.83 | 21.60 | +2.28 | +11.86% | 103 | 25 | 41.80% |
| SPY230612C00410000 | 2023-06-09 11:54AM EDT | 410.00 | 20.08 | 19.84 | 20.60 | +1.04 | +5.46% | 13 | 463 | 40.26% |
| SPY230612C00411000 | 2023-06-09 4:00PM EDT | 411.00 | 19.16 | 18.84 | 19.60 | +2.89 | +17.76% | 86 | 43 | 38.72% |
| SPY230612C00412000 | 2023-06-09 3:35PM EDT | 412.00 | 18.18 | 17.84 | 18.58 | +1.09 | +6.38% | 187 | 375 | 36.87% |
| SPY230612C00413000 | 2023-06-09 3:56PM EDT | 413.00 | 16.74 | 16.84 | 17.61 | +0.66 | +4.10% | 121 | 62 | 35.77% |
| SPY230612C00414000 | 2023-06-09 2:38PM EDT | 414.00 | 16.15 | 15.85 | 16.61 | +0.99 | +6.53% | 70 | 172 | 34.18% |
| SPY230612C00415000 | 2023-06-09 3:58PM EDT | 415.00 | 14.94 | 14.85 | 15.61 | +0.58 | +4.04% | 237 | 1,063 | 32.59% |
| SPY230612C00416000 | 2023-06-09 3:58PM EDT | 416.00 | 13.92 | 13.85 | 14.61 | +0.65 | +4.90% | 111 | 548 | 31.01% |
| SPY230612C00417000 | 2023-06-09 3:49PM EDT | 417.00 | 13.04 | 12.85 | 13.61 | +0.56 | +4.49% | 33 | 997 | 29.40% |
| SPY230612C00418000 | 2023-06-09 4:05PM EDT | 418.00 | 12.18 | 11.85 | 12.62 | +2.06 | +20.36% | 140 | 917 | 27.88% |
| SPY230612C00419000 | 2023-06-09 4:08PM EDT | 419.00 | 11.24 | 10.86 | 11.62 | +0.77 | +7.35% | 349 | 1,523 | 26.22% |
| SPY230612C00420000 | 2023-06-09 4:01PM EDT | 420.00 | 10.08 | 9.90 | 10.62 | +0.66 | +7.01% | 979 | 2,283 | 24.54% |
| SPY230612C00421000 | 2023-06-09 3:57PM EDT | 421.00 | 8.76 | 8.88 | 9.62 | +0.61 | +7.48% | 625 | 1,433 | 22.84% |
| SPY230612C00422000 | 2023-06-09 3:55PM EDT | 422.00 | 7.85 | 7.92 | 8.63 | +0.66 | +9.18% | 669 | 812 | 21.22% |
| SPY230612C00423000 | 2023-06-09 3:51PM EDT | 423.00 | 7.00 | 6.93 | 7.63 | +0.82 | +13.27% | 821 | 1,900 | 19.43% |
| SPY230612C00424000 | 2023-06-09 4:05PM EDT | 424.00 | 6.24 | 5.93 | 6.61 | +0.71 | +12.84% | 918 | 1,171 | 17.43% |
| SPY230612C00425000 | 2023-06-09 4:14PM EDT | 425.00 | 5.45 | 4.95 | 5.65 | +1.02 | +23.02% | 9,938 | 9,110 | 15.92% |
| SPY230612C00426000 | 2023-06-09 4:08PM EDT | 426.00 | 4.40 | 4.03 | 4.68 | +0.80 | +22.22% | 1,609 | 6,721 | 14.22% |
| SPY230612C00427000 | 2023-06-09 4:10PM EDT | 427.00 | 3.37 | 3.19 | 3.73 | +0.63 | +22.99% | 3,535 | 8,562 | 12.55% |
| SPY230612C00428000 | 2023-06-09 4:13PM EDT | 428.00 | 2.60 | 2.55 | 2.63 | +0.49 | +23.22% | 14,053 | 7,823 | 9.61% |
| SPY230612C00429000 | 2023-06-09 4:14PM EDT | 429.00 | 1.83 | 1.80 | 1.87 | +0.32 | +21.19% | 48,530 | 7,422 | 8.84% |
| SPY230612C00430000 | 2023-06-09 4:14PM EDT | 430.00 | 1.18 | 1.18 | 1.20 | +0.14 | +13.46% | 181,752 | 6,077 | 8.03% |
| SPY230612C00431000 | 2023-06-09 4:14PM EDT | 431.00 | 0.71 | 0.71 | 0.72 | +0.02 | +2.90% | 191,417 | 7,463 | 7.64% |
| SPY230612C00432000 | 2023-06-09 4:14PM EDT | 432.00 | 0.40 | 0.39 | 0.40 | -0.05 | -11.11% | 165,386 | 4,069 | 7.45% |
| SPY230612C00433000 | 2023-06-09 4:14PM EDT | 433.00 | 0.20 | 0.19 | 0.20 | -0.08 | -28.57% | 58,573 | 9,780 | 7.28% |
| SPY230612C00434000 | 2023-06-09 4:14PM EDT | 434.00 | 0.09 | 0.08 | 0.09 | -0.08 | -47.06% | 48,420 | 3,286 | 7.18% |
| SPY230612C00435000 | 2023-06-09 4:14PM EDT | 435.00 | 0.04 | 0.04 | 0.05 | -0.07 | -63.64% | 87,748 | 51,981 | 7.52% |
| SPY230612C00436000 | 2023-06-09 4:14PM EDT | 436.00 | 0.02 | 0.02 | 0.03 | -0.05 | -71.43% | 16,111 | 18,995 | 7.96% |
| SPY230612C00437000 | 2023-06-09 4:12PM EDT | 437.00 | 0.02 | 0.01 | 0.02 | -0.02 | -50.00% | 9,051 | 10,143 | 8.50% |
| SPY230612C00438000 | 2023-06-09 4:13PM EDT | 438.00 | 0.01 | 0.01 | 0.02 | -0.02 | -66.67% | 7,459 | 1,285 | 9.47% |
| SPY230612C00439000 | 2023-06-09 4:14PM EDT | 439.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5,918 | 888 | 9.57% |
| SPY230612C00440000 | 2023-06-09 4:12PM EDT | 440.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 4,124 | 4,273 | 10.55% |
| SPY230612C00441000 | 2023-06-09 3:54PM EDT | 441.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1,707 | 10,370 | 11.33% |
| SPY230612C00442000 | 2023-06-09 3:48PM EDT | 442.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1,759 | 9,604 | 12.31% |
| SPY230612C00443000 | 2023-06-09 3:48PM EDT | 443.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 624 | 350 | 13.28% |
| SPY230612C00444000 | 2023-06-09 3:17PM EDT | 444.00 | 0.02 | 0.00 | 0.01 | +0.01 | +100.00% | 20 | 201 | 14.06% |
| SPY230612C00445000 | 2023-06-09 4:02PM EDT | 445.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 123 | 2,401 | 14.84% |
| SPY230612C00446000 | 2023-06-07 9:54AM EDT | 446.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 88 | 157 | 15.63% |
| SPY230612C00447000 | 2023-06-09 3:54PM EDT | 447.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 29 | 173 | 16.60% |
| SPY230612C00448000 | 2023-06-07 9:40AM EDT | 448.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 121 | 17.58% |
| SPY230612C00449000 | 2023-06-05 3:50PM EDT | 449.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 71 | 108 | 18.36% |
| SPY230612C00450000 | 2023-06-09 10:00AM EDT | 450.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 11 | 624 | 19.14% |
| SPY230612C00451000 | 2023-06-05 3:08PM EDT | 451.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 72 | 82 | 19.92% |
| SPY230612C00452000 | 2023-06-05 1:10PM EDT | 452.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 3 | 170 | 20.70% |
| SPY230612C00453000 | 2023-06-05 1:03PM EDT | 453.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 2 | 170 | 21.49% |
| SPY230612C00454000 | 2023-06-05 10:54AM EDT | 454.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 11 | 29 | 22.27% |
| SPY230612C00455000 | 2023-06-05 3:19PM EDT | 455.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 8 | 256 | 23.44% |
| SPY230612C00456000 | 2023-06-05 2:27PM EDT | 456.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 4 | 24.22% |
| SPY230612C00460000 | 2023-06-06 9:30AM EDT | 460.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 40 | 60 | 27.34% |
| SPY230612C00464000 | 2023-06-05 9:51AM EDT | 464.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 2 | 30.47% |
| SPY230612C00467000 | 2023-05-31 11:45AM EDT | 467.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 3 | 32.81% |
PutsforJune 12, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY230612P00340000 | 2023-06-07 11:28AM EDT | 340.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 498 | 81.25% |
| SPY230612P00350000 | 2023-06-07 3:15PM EDT | 350.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 14 | 281 | 71.88% |
| SPY230612P00355000 | 2023-06-07 3:24PM EDT | 355.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 100 | 110 | 65.63% |
| SPY230612P00357000 | 2023-06-07 3:14PM EDT | 357.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 33 | 53 | 65.63% |
| SPY230612P00358000 | 2023-06-07 2:05PM EDT | 358.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 207 | 508 | 64.06% |
| SPY230612P00359000 | 2023-06-01 10:13AM EDT | 359.00 | 0.08 | 0.00 | 0.01 | 0.00 | - | - | 262 | 62.50% |
| SPY230612P00360000 | 2023-06-08 9:46AM EDT | 360.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 37 | 62.50% |
| SPY230612P00361000 | 2023-06-08 9:40AM EDT | 361.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 891 | 60.94% |
| SPY230612P00362000 | 2023-06-08 3:58PM EDT | 362.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 8 | 108 | 59.38% |
| SPY230612P00363000 | 2023-06-08 9:52AM EDT | 363.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 231 | 59.38% |
| SPY230612P00364000 | 2023-06-08 3:43PM EDT | 364.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 57 | 97 | 59.38% |
| SPY230612P00365000 | 2023-06-05 2:39PM EDT | 365.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 11 | 20 | 57.81% |
| SPY230612P00367000 | 2023-06-08 2:09PM EDT | 367.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 102 | 381 | 56.25% |
| SPY230612P00370000 | 2023-06-02 9:52AM EDT | 370.00 | 0.05 | 0.00 | 0.01 | 0.00 | - | 2 | 330 | 53.13% |
| SPY230612P00371000 | 2023-06-01 10:26AM EDT | 371.00 | 0.12 | 0.00 | 0.01 | 0.00 | - | - | 272 | 53.13% |
| SPY230612P00372000 | 2023-06-01 2:59PM EDT | 372.00 | 0.09 | 0.00 | 0.01 | 0.00 | - | - | 2 | 51.56% |
| SPY230612P00373000 | 2023-06-06 3:38PM EDT | 373.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 31 | 21 | 50.00% |
| SPY230612P00375000 | 2023-06-06 10:01AM EDT | 375.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 10 | 13 | 51.56% |
| SPY230612P00376000 | 2023-06-08 9:45AM EDT | 376.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 4 | 50.78% |
| SPY230612P00378000 | 2023-06-06 3:21PM EDT | 378.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 12 | 59 | 49.22% |
| SPY230612P00380000 | 2023-06-07 4:10PM EDT | 380.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 32 | 83 | 46.88% |
| SPY230612P00381000 | 2023-06-09 9:30AM EDT | 381.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 2 | 80 | 46.09% |
| SPY230612P00382000 | 2023-06-07 9:42AM EDT | 382.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 5 | 873 | 45.31% |
| SPY230612P00383000 | 2023-06-05 3:49PM EDT | 383.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 401 | 638 | 44.53% |
| SPY230612P00384000 | 2023-06-09 4:01PM EDT | 384.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 353 | 115 | 43.75% |
| SPY230612P00385000 | 2023-06-09 4:14PM EDT | 385.00 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 870 | 766 | 45.70% |
| SPY230612P00386000 | 2023-06-09 3:47PM EDT | 386.00 | 0.01 | 0.01 | 0.02 | -0.02 | -66.67% | 150 | 873 | 44.53% |
| SPY230612P00387000 | 2023-06-09 3:23PM EDT | 387.00 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 705 | 1,580 | 43.75% |
| SPY230612P00388000 | 2023-06-09 2:23PM EDT | 388.00 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 1,248 | 549 | 42.97% |
| SPY230612P00389000 | 2023-06-09 2:53PM EDT | 389.00 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 2,395 | 331 | 41.80% |
| SPY230612P00390000 | 2023-06-09 3:30PM EDT | 390.00 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 1,061 | 709 | 40.63% |
| SPY230612P00391000 | 2023-06-09 3:15PM EDT | 391.00 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 7 | 55 | 39.84% |
| SPY230612P00392000 | 2023-06-08 3:26PM EDT | 392.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 272 | 407 | 39.06% |
| SPY230612P00393000 | 2023-06-08 10:25AM EDT | 393.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 1 | 4,514 | 37.89% |
| SPY230612P00394000 | 2023-06-09 3:15PM EDT | 394.00 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 11 | 252 | 37.11% |
| SPY230612P00395000 | 2023-06-09 3:36PM EDT | 395.00 | 0.01 | 0.01 | 0.02 | -0.02 | -66.67% | 13 | 303 | 35.94% |
| SPY230612P00396000 | 2023-06-09 3:36PM EDT | 396.00 | 0.01 | 0.01 | 0.02 | -0.03 | -75.00% | 28 | 134 | 35.16% |
| SPY230612P00397000 | 2023-06-09 9:43AM EDT | 397.00 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 1 | 985 | 33.99% |
| SPY230612P00398000 | 2023-06-09 11:19AM EDT | 398.00 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 44 | 350 | 33.20% |
| SPY230612P00399000 | 2023-06-09 3:42PM EDT | 399.00 | 0.02 | 0.01 | 0.02 | -0.01 | -33.33% | 205 | 405 | 32.03% |
| SPY230612P00400000 | 2023-06-09 4:04PM EDT | 400.00 | 0.02 | 0.01 | 0.02 | -0.01 | -33.33% | 4,941 | 3,729 | 31.25% |
| SPY230612P00401000 | 2023-06-09 4:04PM EDT | 401.00 | 0.02 | 0.01 | 0.02 | -0.01 | -33.33% | 3,576 | 406 | 30.08% |
| SPY230612P00402000 | 2023-06-09 4:10PM EDT | 402.00 | 0.02 | 0.01 | 0.02 | -0.01 | -33.33% | 468 | 3,166 | 29.30% |
| SPY230612P00403000 | 2023-06-09 4:10PM EDT | 403.00 | 0.02 | 0.01 | 0.02 | -0.01 | -33.33% | 224 | 381 | 28.13% |
| SPY230612P00404000 | 2023-06-09 3:54PM EDT | 404.00 | 0.02 | 0.01 | 0.02 | -0.02 | -50.00% | 236 | 352 | 27.34% |
| SPY230612P00405000 | 2023-06-09 4:00PM EDT | 405.00 | 0.02 | 0.02 | 0.03 | -0.02 | -50.00% | 10,117 | 1,262 | 27.74% |
| SPY230612P00406000 | 2023-06-09 4:14PM EDT | 406.00 | 0.02 | 0.02 | 0.03 | -0.02 | -50.00% | 4,557 | 1,053 | 26.56% |
| SPY230612P00407000 | 2023-06-09 3:53PM EDT | 407.00 | 0.02 | 0.02 | 0.03 | -0.02 | -50.00% | 798 | 1,326 | 25.59% |
| SPY230612P00408000 | 2023-06-09 3:58PM EDT | 408.00 | 0.02 | 0.02 | 0.03 | -0.02 | -50.00% | 334 | 2,541 | 24.61% |
| SPY230612P00409000 | 2023-06-09 4:07PM EDT | 409.00 | 0.03 | 0.02 | 0.03 | -0.01 | -25.00% | 99 | 633 | 23.63% |
| SPY230612P00410000 | 2023-06-09 4:02PM EDT | 410.00 | 0.03 | 0.02 | 0.03 | -0.02 | -40.00% | 636 | 1,427 | 22.66% |
| SPY230612P00411000 | 2023-06-09 4:09PM EDT | 411.00 | 0.03 | 0.02 | 0.03 | -0.02 | -40.00% | 303 | 437 | 21.49% |
| SPY230612P00412000 | 2023-06-09 4:14PM EDT | 412.00 | 0.03 | 0.02 | 0.03 | -0.02 | -40.00% | 911 | 2,420 | 20.51% |
| SPY230612P00413000 | 2023-06-09 3:54PM EDT | 413.00 | 0.03 | 0.03 | 0.04 | -0.02 | -40.00% | 2,988 | 1,466 | 20.31% |
| SPY230612P00414000 | 2023-06-09 4:09PM EDT | 414.00 | 0.03 | 0.03 | 0.04 | -0.03 | -50.00% | 543 | 2,453 | 19.24% |
| SPY230612P00415000 | 2023-06-09 4:10PM EDT | 415.00 | 0.03 | 0.03 | 0.04 | -0.03 | -50.00% | 957 | 3,178 | 18.16% |
| SPY230612P00416000 | 2023-06-09 3:59PM EDT | 416.00 | 0.04 | 0.03 | 0.04 | -0.02 | -33.33% | 4,448 | 1,738 | 17.09% |
| SPY230612P00417000 | 2023-06-09 4:10PM EDT | 417.00 | 0.04 | 0.03 | 0.04 | -0.03 | -42.86% | 1,264 | 4,085 | 16.02% |
| SPY230612P00418000 | 2023-06-09 4:12PM EDT | 418.00 | 0.04 | 0.04 | 0.05 | -0.03 | -42.86% | 2,403 | 4,197 | 15.43% |
| SPY230612P00419000 | 2023-06-09 4:13PM EDT | 419.00 | 0.05 | 0.04 | 0.05 | -0.02 | -28.57% | 5,229 | 6,689 | 14.36% |
| SPY230612P00420000 | 2023-06-09 4:14PM EDT | 420.00 | 0.05 | 0.04 | 0.05 | -0.04 | -44.44% | 8,977 | 9,722 | 13.18% |
| SPY230612P00421000 | 2023-06-09 4:13PM EDT | 421.00 | 0.05 | 0.05 | 0.06 | -0.06 | -54.55% | 7,037 | 3,668 | 12.45% |
| SPY230612P00422000 | 2023-06-09 4:13PM EDT | 422.00 | 0.05 | 0.05 | 0.06 | -0.08 | -61.54% | 10,317 | 7,677 | 11.28% |
| SPY230612P00423000 | 2023-06-09 4:14PM EDT | 423.00 | 0.06 | 0.06 | 0.07 | -0.12 | -66.67% | 15,692 | 9,692 | 10.35% |
| SPY230612P00424000 | 2023-06-09 4:14PM EDT | 424.00 | 0.09 | 0.08 | 0.09 | -0.16 | -64.00% | 15,153 | 11,695 | 9.62% |
| SPY230612P00425000 | 2023-06-09 4:14PM EDT | 425.00 | 0.11 | 0.11 | 0.12 | -0.23 | -67.65% | 48,378 | 14,543 | 8.89% |
| SPY230612P00426000 | 2023-06-09 4:14PM EDT | 426.00 | 0.16 | 0.15 | 0.16 | -0.34 | -68.00% | 36,918 | 15,285 | 8.08% |
| SPY230612P00427000 | 2023-06-09 4:14PM EDT | 427.00 | 0.24 | 0.23 | 0.24 | -0.49 | -67.12% | 61,603 | 13,976 | 7.45% |
| SPY230612P00428000 | 2023-06-09 4:14PM EDT | 428.00 | 0.38 | 0.37 | 0.38 | -0.65 | -63.11% | 104,953 | 10,537 | 6.91% |
| SPY230612P00429000 | 2023-06-09 4:14PM EDT | 429.00 | 0.63 | 0.62 | 0.63 | -0.83 | -56.85% | 170,761 | 5,314 | 6.54% |
| SPY230612P00430000 | 2023-06-09 4:14PM EDT | 430.00 | 1.00 | 0.98 | 0.99 | -0.99 | -49.75% | 176,723 | 4,091 | 6.04% |
| SPY230612P00431000 | 2023-06-09 4:14PM EDT | 431.00 | 1.53 | 1.47 | 1.54 | -1.11 | -42.05% | 84,648 | 1,408 | 5.68% |
| SPY230612P00432000 | 2023-06-09 4:14PM EDT | 432.00 | 2.19 | 2.18 | 2.24 | -1.23 | -35.96% | 40,671 | 1,945 | 4.99% |
| SPY230612P00433000 | 2023-06-09 4:13PM EDT | 433.00 | 3.02 | 2.74 | 3.28 | -1.18 | -28.10% | 5,091 | 324 | 7.06% |
| SPY230612P00434000 | 2023-06-09 4:11PM EDT | 434.00 | 3.96 | 3.57 | 4.22 | -1.24 | -23.85% | 1,152 | 265 | 7.69% |
| SPY230612P00435000 | 2023-06-09 4:13PM EDT | 435.00 | 4.90 | 4.51 | 5.22 | -1.20 | -19.67% | 1,234 | 60 | 9.06% |
| SPY230612P00438000 | 2023-06-09 3:58PM EDT | 438.00 | 8.21 | 7.48 | 8.25 | -3.42 | -29.41% | 77 | 1 | 13.58% |
| SPY230612P00440000 | 2023-06-09 4:14PM EDT | 440.00 | 9.83 | 9.48 | 10.25 | -0.67 | -6.38% | 56 | 9 | 16.09% |
| SPY230612P00441000 | 2023-06-09 12:15PM EDT | 441.00 | 11.33 | 10.48 | 11.25 | -1.28 | -10.15% | 10 | 1 | 17.33% |
| SPY230612P00444000 | 2023-06-01 10:21AM EDT | 444.00 | 26.35 | 13.52 | 14.22 | 0.00 | - | - | 0 | 20.02% |
| SPY230612P00450000 | 2023-06-07 11:12AM EDT | 450.00 | 22.50 | 19.47 | 20.25 | 0.00 | - | 5 | 1 | 27.74% |
| SPY230612P00456000 | 2023-06-06 10:46AM EDT | 456.00 | 27.86 | 25.47 | 26.25 | 0.00 | - | 1 | 0 | 34.18% |
© 2023 Yahoo. All rights reserved.