SPDR S&P 500 ETF Trust (SPY)
NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 10:04AM EST. Market open.
CallsforFebruary 1, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY230201C00320000 | 2023-01-24 10:23AM EST | 320.00 | 79.22 | 85.58 | 85.73 | 0.00 | - | - | 0 | 238.09% |
| SPY230201C00340000 | 2023-01-27 12:50PM EST | 340.00 | 66.70 | 65.51 | 65.65 | 0.00 | - | 1 | 1 | 180.18% |
| SPY230201C00356000 | 2023-01-25 11:40AM EST | 356.00 | 40.85 | 49.40 | 49.58 | 0.00 | - | - | 1 | 133.98% |
| SPY230201C00357000 | 2023-01-31 12:49PM EST | 357.00 | 46.73 | 48.56 | 48.71 | 0.00 | - | 2 | 2 | 140.43% |
| SPY230201C00360000 | 2023-01-30 2:32PM EST | 360.00 | 41.63 | 45.56 | 45.72 | 0.00 | - | 42 | 20 | 133.01% |
| SPY230201C00361000 | 2023-01-30 12:22PM EST | 361.00 | 41.86 | 44.64 | 44.80 | 0.00 | - | 5 | 0 | 134.47% |
| SPY230201C00365000 | 2023-01-20 2:11PM EST | 365.00 | 29.20 | 40.66 | 40.80 | 0.00 | - | 1 | 1 | 124.51% |
| SPY230201C00366000 | 2023-01-20 2:12PM EST | 366.00 | 28.37 | 39.73 | 39.91 | 0.00 | - | 1 | 1 | 125.68% |
| SPY230201C00370000 | 2023-01-30 4:07PM EST | 370.00 | 31.44 | 35.51 | 35.69 | 0.00 | - | 1 | 9 | 105.57% |
| SPY230201C00372000 | 2023-01-25 11:39AM EST | 372.00 | 25.10 | 33.55 | 33.71 | 0.00 | - | - | 0 | 101.86% |
| SPY230201C00374000 | 2023-01-31 2:02PM EST | 374.00 | 30.40 | 31.57 | 31.72 | 0.00 | - | 13 | 5 | 97.36% |
| SPY230201C00375000 | 2023-01-31 4:14PM EST | 375.00 | 31.13 | 30.49 | 30.66 | +0.31 | +1.01% | 1 | 5 | 91.80% |
| SPY230201C00377000 | 2023-01-31 4:05PM EST | 377.00 | 29.25 | 28.51 | 28.69 | 0.00 | - | 6 | 2 | 87.79% |
| SPY230201C00379000 | 2023-01-31 3:19PM EST | 379.00 | 24.88 | 26.41 | 26.58 | 0.00 | - | 1 | 12 | 78.13% |
| SPY230201C00380000 | 2023-01-31 3:22PM EST | 380.00 | 23.86 | 25.55 | 25.73 | 0.00 | - | 23 | 123 | 81.54% |
| SPY230201C00381000 | 2023-01-31 2:48PM EST | 381.00 | 23.53 | 24.51 | 24.69 | 0.00 | - | 1 | 8 | 77.44% |
| SPY230201C00382000 | 2023-01-31 2:59PM EST | 382.00 | 22.53 | 23.57 | 23.73 | 0.00 | - | 1 | 12 | 76.66% |
| SPY230201C00383000 | 2023-01-31 12:03PM EST | 383.00 | 19.77 | 22.75 | 22.92 | 0.00 | - | 3 | 121 | 79.98% |
| SPY230201C00384000 | 2023-02-01 9:30AM EST | 384.00 | 21.13 | 21.75 | 21.92 | +0.10 | +0.48% | 2 | 47 | 77.20% |
| SPY230201C00385000 | 2023-02-01 9:39AM EST | 385.00 | 20.50 | 20.62 | 20.79 | +0.21 | +1.03% | 1 | 137 | 70.51% |
| SPY230201C00386000 | 2023-01-31 3:40PM EST | 386.00 | 18.58 | 19.55 | 19.73 | 0.00 | - | 9 | 36 | 65.72% |
| SPY230201C00387000 | 2023-01-31 3:50PM EST | 387.00 | 18.37 | 18.46 | 18.61 | 0.00 | - | 31 | 670 | 59.47% |
| SPY230201C00388000 | 2023-02-01 9:30AM EST | 388.00 | 17.12 | 17.75 | 17.92 | +0.32 | +1.90% | 2 | 685 | 65.87% |
| SPY230201C00389000 | 2023-02-01 9:38AM EST | 389.00 | 16.24 | 16.65 | 16.82 | +0.60 | +3.84% | 3 | 412 | 60.30% |
| SPY230201C00390000 | 2023-02-01 9:42AM EST | 390.00 | 15.46 | 15.58 | 15.74 | -0.67 | -4.15% | 5 | 483 | 55.42% |
| SPY230201C00391000 | 2023-02-01 9:43AM EST | 391.00 | 14.61 | 14.57 | 14.72 | 0.00 | - | 5 | 812 | 52.25% |
| SPY230201C00392000 | 2023-02-01 9:42AM EST | 392.00 | 13.51 | 13.56 | 13.73 | -0.70 | -4.93% | 2 | 350 | 51.66% |
| SPY230201C00393000 | 2023-02-01 9:44AM EST | 393.00 | 12.43 | 12.46 | 12.63 | -0.78 | -5.90% | 7 | 235 | 46.24% |
| SPY230201C00394000 | 2023-02-01 9:34AM EST | 394.00 | 10.96 | 11.55 | 11.72 | -1.48 | -11.90% | 6 | 945 | 45.61% |
| SPY230201C00395000 | 2023-02-01 9:47AM EST | 395.00 | 10.87 | 10.68 | 10.83 | -0.44 | -3.89% | 76 | 1,490 | 45.07% |
| SPY230201C00396000 | 2023-02-01 9:47AM EST | 396.00 | 9.92 | 9.79 | 9.94 | -0.23 | -2.27% | 107 | 1,242 | 44.19% |
| SPY230201C00397000 | 2023-02-01 9:45AM EST | 397.00 | 8.69 | 8.72 | 8.86 | -0.40 | -4.40% | 16 | 1,753 | 39.43% |
| SPY230201C00398000 | 2023-02-01 9:47AM EST | 398.00 | 8.17 | 7.93 | 8.08 | -0.63 | -7.16% | 179 | 1,991 | 40.09% |
| SPY230201C00399000 | 2023-02-01 9:47AM EST | 399.00 | 7.32 | 7.02 | 7.17 | -0.13 | -1.74% | 82 | 3,242 | 38.09% |
| SPY230201C00400000 | 2023-02-01 9:47AM EST | 400.00 | 6.47 | 6.27 | 6.39 | -0.18 | -2.71% | 236 | 9,066 | 37.74% |
| SPY230201C00401000 | 2023-02-01 9:47AM EST | 401.00 | 5.64 | 5.56 | 5.66 | -0.18 | -3.09% | 335 | 6,727 | 37.55% |
| SPY230201C00402000 | 2023-02-01 9:47AM EST | 402.00 | 4.87 | 4.85 | 4.90 | -0.24 | -4.70% | 2,490 | 9,210 | 36.45% |
| SPY230201C00403000 | 2023-02-01 9:49AM EST | 403.00 | 4.20 | 4.15 | 4.17 | -0.22 | -4.98% | 1,720 | 10,802 | 35.23% |
| SPY230201C00404000 | 2023-02-01 9:49AM EST | 404.00 | 3.55 | 3.53 | 3.55 | -0.18 | -4.83% | 3,944 | 8,631 | 34.79% |
| SPY230201C00405000 | 2023-02-01 9:49AM EST | 405.00 | 3.00 | 3.02 | 3.04 | -0.20 | -6.25% | 9,321 | 12,096 | 35.03% |
| SPY230201C00406000 | 2023-02-01 9:49AM EST | 406.00 | 2.50 | 2.53 | 2.54 | -0.15 | -5.66% | 14,605 | 7,942 | 34.79% |
| SPY230201C00407000 | 2023-02-01 9:49AM EST | 407.00 | 2.04 | 2.03 | 2.04 | -0.15 | -6.85% | 12,136 | 35,611 | 33.86% |
| SPY230201C00408000 | 2023-02-01 9:49AM EST | 408.00 | 1.66 | 1.57 | 1.59 | -0.06 | -3.49% | 20,499 | 10,119 | 32.81% |
| SPY230201C00409000 | 2023-02-01 9:48AM EST | 409.00 | 1.26 | 1.27 | 1.28 | -0.09 | -6.67% | 6,769 | 6,625 | 32.86% |
| SPY230201C00410000 | 2023-02-01 9:49AM EST | 410.00 | 0.98 | 0.96 | 0.97 | -0.05 | -4.85% | 12,745 | 21,676 | 32.18% |
| SPY230201C00411000 | 2023-02-01 9:48AM EST | 411.00 | 0.69 | 0.74 | 0.75 | -0.07 | -9.21% | 2,638 | 4,942 | 32.11% |
| SPY230201C00412000 | 2023-02-01 9:49AM EST | 412.00 | 0.54 | 0.50 | 0.51 | 0.00 | - | 2,561 | 4,977 | 30.84% |
| SPY230201C00413000 | 2023-02-01 9:49AM EST | 413.00 | 0.36 | 0.34 | 0.35 | -0.01 | -2.70% | 2,218 | 5,556 | 30.13% |
| SPY230201C00414000 | 2023-02-01 9:48AM EST | 414.00 | 0.23 | 0.25 | 0.26 | -0.02 | -8.00% | 3,017 | 4,642 | 30.37% |
| SPY230201C00415000 | 2023-02-01 9:48AM EST | 415.00 | 0.16 | 0.15 | 0.16 | 0.00 | - | 4,573 | 6,340 | 29.40% |
| SPY230201C00416000 | 2023-02-01 9:49AM EST | 416.00 | 0.10 | 0.08 | 0.09 | 0.00 | - | 1,263 | 3,532 | 28.32% |
| SPY230201C00417000 | 2023-02-01 9:48AM EST | 417.00 | 0.06 | 0.05 | 0.06 | -0.01 | -14.29% | 700 | 5,529 | 28.32% |
| SPY230201C00418000 | 2023-02-01 9:47AM EST | 418.00 | 0.03 | 0.02 | 0.03 | -0.01 | -25.00% | 1,148 | 4,030 | 27.34% |
| SPY230201C00419000 | 2023-02-01 9:49AM EST | 419.00 | 0.02 | 0.01 | 0.02 | -0.01 | -33.33% | 376 | 1,425 | 27.74% |
| SPY230201C00420000 | 2023-02-01 9:49AM EST | 420.00 | 0.01 | 0.01 | 0.02 | -0.02 | -66.67% | 2,558 | 5,535 | 29.30% |
| SPY230201C00421000 | 2023-02-01 9:47AM EST | 421.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 740 | 1,898 | 28.52% |
| SPY230201C00422000 | 2023-02-01 9:44AM EST | 422.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 107 | 2,864 | 30.08% |
| SPY230201C00423000 | 2023-02-01 9:30AM EST | 423.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 16 | 640 | 31.64% |
| SPY230201C00424000 | 2023-01-31 3:31PM EST | 424.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 13 | 566 | 33.20% |
| SPY230201C00425000 | 2023-02-01 9:40AM EST | 425.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1,975 | 34.38% |
| SPY230201C00426000 | 2023-01-31 2:15PM EST | 426.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 114 | 784 | 35.94% |
| SPY230201C00427000 | 2023-01-31 4:01PM EST | 427.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 362 | 37.50% |
| SPY230201C00428000 | 2023-01-31 9:30AM EST | 428.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 324 | 39.06% |
| SPY230201C00429000 | 2023-01-31 1:57PM EST | 429.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 187 | 40.63% |
| SPY230201C00430000 | 2023-02-01 9:30AM EST | 430.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1,048 | 42.19% |
| SPY230201C00431000 | 2023-01-31 3:52PM EST | 431.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 52 | 227 | 43.75% |
| SPY230201C00432000 | 2023-01-26 2:47PM EST | 432.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 3 | 45.31% |
| SPY230201C00433000 | 2023-01-31 2:46PM EST | 433.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 241 | 46.88% |
| SPY230201C00434000 | 2023-01-27 3:26PM EST | 434.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 6 | 86 | 25.00% |
| SPY230201C00435000 | 2023-01-27 3:36PM EST | 435.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 107 | 106 | 49.22% |
| SPY230201C00436000 | 2023-01-27 10:15AM EST | 436.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 28 | 280 | 50.78% |
| SPY230201C00437000 | 2023-01-30 10:45AM EST | 437.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 2 | 52.34% |
| SPY230201C00438000 | 2023-01-24 9:37AM EST | 438.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 15 | 50.00% |
| SPY230201C00439000 | 2023-01-24 11:56AM EST | 439.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 152 | 51.56% |
| SPY230201C00440000 | 2023-01-27 1:47PM EST | 440.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 247 | 53.13% |
| SPY230201C00442000 | 2023-01-23 11:34AM EST | 442.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 10 | 56.25% |
PutsforFebruary 1, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY230201P00320000 | 2023-02-01 9:32AM EST | 320.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 293 | 140.63% |
| SPY230201P00330000 | 2023-01-26 9:49AM EST | 330.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | - | 355 | 125.00% |
| SPY230201P00331000 | 2023-01-25 10:33AM EST | 331.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 124 | 134 | 121.88% |
| SPY230201P00332000 | 2023-01-25 3:50PM EST | 332.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | - | 14 | 118.75% |
| SPY230201P00333000 | 2023-01-30 10:34AM EST | 333.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 608 | 118.75% |
| SPY230201P00334000 | 2023-01-25 3:06PM EST | 334.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | - | 568 | 118.75% |
| SPY230201P00335000 | 2023-01-27 9:33AM EST | 335.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 3 | 115.63% |
| SPY230201P00336000 | 2023-01-25 12:16PM EST | 336.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | - | 242 | 112.50% |
| SPY230201P00337000 | 2023-01-25 12:01PM EST | 337.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 81 | 82 | 112.50% |
| SPY230201P00338000 | 2023-01-25 1:32PM EST | 338.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 161 | 957 | 109.38% |
| SPY230201P00339000 | 2023-01-25 11:18AM EST | 339.00 | 0.04 | 0.00 | 0.01 | 0.00 | - | 180 | 249 | 109.38% |
| SPY230201P00340000 | 2023-01-27 9:30AM EST | 340.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 648 | 106.25% |
| SPY230201P00341000 | 2023-01-25 11:21AM EST | 341.00 | 0.04 | 0.00 | 0.01 | 0.00 | - | - | 202 | 106.25% |
| SPY230201P00343000 | 2023-01-26 10:57AM EST | 343.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 27 | 103.13% |
| SPY230201P00344000 | 2023-01-30 10:55AM EST | 344.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 428 | 100.00% |
| SPY230201P00345000 | 2023-01-30 10:39AM EST | 345.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 50 | 52 | 98.44% |
| SPY230201P00346000 | 2023-01-30 11:24AM EST | 346.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 62 | 263 | 96.88% |
| SPY230201P00347000 | 2023-01-30 4:08PM EST | 347.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 244 | 308 | 96.88% |
| SPY230201P00348000 | 2023-01-27 9:30AM EST | 348.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 452 | 93.75% |
| SPY230201P00349000 | 2023-01-30 2:18PM EST | 349.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 87 | 220 | 90.63% |
| SPY230201P00350000 | 2023-01-27 11:20AM EST | 350.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 8 | 2,582 | 90.63% |
| SPY230201P00351000 | 2023-01-27 2:24PM EST | 351.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 50 | 87.50% |
| SPY230201P00352000 | 2023-01-27 3:55PM EST | 352.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 6 | 87.50% |
| SPY230201P00353000 | 2023-01-25 1:53PM EST | 353.00 | 0.04 | 0.00 | 0.01 | 0.00 | - | 9 | 10 | 84.38% |
| SPY230201P00354000 | 2023-01-31 3:33PM EST | 354.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 33 | 42 | 84.38% |
| SPY230201P00355000 | 2023-01-27 3:59PM EST | 355.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 14 | 47 | 81.25% |
| SPY230201P00356000 | 2023-01-24 10:47AM EST | 356.00 | 0.06 | 0.00 | 0.01 | 0.00 | - | - | 1 | 81.25% |
| SPY230201P00357000 | 2023-01-30 10:39AM EST | 357.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 69 | 78.13% |
| SPY230201P00358000 | 2023-01-31 10:17AM EST | 358.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 753 | 819 | 78.13% |
| SPY230201P00359000 | 2023-01-31 3:55PM EST | 359.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1,866 | 1,988 | 75.00% |
| SPY230201P00360000 | 2023-01-31 10:23AM EST | 360.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 22 | 1,763 | 75.00% |
| SPY230201P00361000 | 2023-01-31 10:32AM EST | 361.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 12 | 115 | 71.88% |
| SPY230201P00362000 | 2023-01-31 10:32AM EST | 362.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 12 | 52 | 71.88% |
| SPY230201P00363000 | 2023-01-31 11:14AM EST | 363.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 123 | 168 | 68.75% |
| SPY230201P00364000 | 2023-01-31 11:15AM EST | 364.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 275 | 296 | 68.75% |
| SPY230201P00365000 | 2023-01-31 11:21AM EST | 365.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 261 | 163 | 65.63% |
| SPY230201P00366000 | 2023-01-31 11:21AM EST | 366.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 102 | 550 | 65.63% |
| SPY230201P00367000 | 2023-01-31 3:53PM EST | 367.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 108 | 201 | 62.50% |
| SPY230201P00368000 | 2023-01-31 3:51PM EST | 368.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 556 | 415 | 62.50% |
| SPY230201P00369000 | 2023-02-01 9:30AM EST | 369.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 788 | 59.38% |
| SPY230201P00370000 | 2023-02-01 9:43AM EST | 370.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 2,229 | 57.81% |
| SPY230201P00371000 | 2023-01-31 3:40PM EST | 371.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 504 | 647 | 25.00% |
| SPY230201P00372000 | 2023-01-31 3:24PM EST | 372.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 599 | 705 | 54.69% |
| SPY230201P00373000 | 2023-01-30 10:08AM EST | 373.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 2 | 741 | 53.13% |
| SPY230201P00374000 | 2023-01-31 4:00PM EST | 374.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 17 | 285 | 51.56% |
| SPY230201P00375000 | 2023-01-31 3:44PM EST | 375.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 34 | 187 | 50.00% |
| SPY230201P00376000 | 2023-01-31 3:49PM EST | 376.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 101 | 261 | 25.00% |
| SPY230201P00377000 | 2023-02-01 9:44AM EST | 377.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 463 | 50.00% |
| SPY230201P00378000 | 2023-01-31 2:02PM EST | 378.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 71 | 356 | 25.00% |
| SPY230201P00379000 | 2023-02-01 9:44AM EST | 379.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 520 | 25.00% |
| SPY230201P00380000 | 2023-01-31 4:12PM EST | 380.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2,258 | 3,884 | 25.00% |
| SPY230201P00381000 | 2023-02-01 9:45AM EST | 381.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 803 | 43.75% |
| SPY230201P00382000 | 2023-01-31 3:59PM EST | 382.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 700 | 1,626 | 42.19% |
| SPY230201P00383000 | 2023-02-01 9:46AM EST | 383.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 51 | 1,568 | 40.63% |
| SPY230201P00384000 | 2023-02-01 9:36AM EST | 384.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 40 | 5,084 | 39.06% |
| SPY230201P00385000 | 2023-02-01 9:47AM EST | 385.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 31 | 7,090 | 36.72% |
| SPY230201P00386000 | 2023-02-01 9:46AM EST | 386.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 24 | 3,890 | 35.16% |
| SPY230201P00387000 | 2023-02-01 9:48AM EST | 387.00 | 0.03 | 0.00 | 0.01 | +0.01 | +50.00% | 125 | 4,863 | 33.59% |
| SPY230201P00388000 | 2023-02-01 9:47AM EST | 388.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 1,232 | 20,129 | 32.03% |
| SPY230201P00389000 | 2023-02-01 9:45AM EST | 389.00 | 0.02 | 0.01 | 0.02 | -0.02 | -50.00% | 1,169 | 7,093 | 32.81% |
| SPY230201P00390000 | 2023-02-01 9:48AM EST | 390.00 | 0.02 | 0.01 | 0.02 | -0.03 | -60.00% | 1,637 | 23,143 | 30.86% |
| SPY230201P00391000 | 2023-02-01 9:48AM EST | 391.00 | 0.02 | 0.02 | 0.03 | -0.03 | -60.00% | 545 | 6,511 | 30.66% |
| SPY230201P00392000 | 2023-02-01 9:47AM EST | 392.00 | 0.04 | 0.03 | 0.04 | -0.02 | -33.33% | 846 | 7,532 | 29.88% |
| SPY230201P00393000 | 2023-02-01 9:48AM EST | 393.00 | 0.05 | 0.04 | 0.05 | -0.03 | -37.50% | 1,333 | 6,104 | 28.91% |
| SPY230201P00394000 | 2023-02-01 9:48AM EST | 394.00 | 0.07 | 0.07 | 0.08 | -0.05 | -41.67% | 2,358 | 7,660 | 29.10% |
| SPY230201P00395000 | 2023-02-01 9:48AM EST | 395.00 | 0.12 | 0.11 | 0.12 | -0.05 | -29.41% | 4,736 | 18,141 | 29.00% |
| SPY230201P00396000 | 2023-02-01 9:48AM EST | 396.00 | 0.17 | 0.16 | 0.17 | -0.05 | -22.73% | 1,884 | 8,271 | 28.76% |
| SPY230201P00397000 | 2023-02-01 9:48AM EST | 397.00 | 0.27 | 0.25 | 0.26 | -0.03 | -10.00% | 3,275 | 8,459 | 29.15% |
| SPY230201P00398000 | 2023-02-01 9:49AM EST | 398.00 | 0.37 | 0.36 | 0.37 | -0.04 | -9.76% | 12,272 | 11,891 | 29.20% |
| SPY230201P00399000 | 2023-02-01 9:49AM EST | 399.00 | 0.50 | 0.52 | 0.53 | -0.06 | -10.71% | 4,823 | 12,368 | 29.57% |
| SPY230201P00400000 | 2023-02-01 9:49AM EST | 400.00 | 0.70 | 0.70 | 0.71 | -0.03 | -4.11% | 10,548 | 38,376 | 29.49% |
| SPY230201P00401000 | 2023-02-01 9:49AM EST | 401.00 | 0.92 | 0.94 | 0.95 | -0.02 | -2.13% | 5,432 | 8,523 | 29.64% |
| SPY230201P00402000 | 2023-02-01 9:49AM EST | 402.00 | 1.20 | 1.25 | 1.26 | -0.01 | -0.83% | 4,502 | 9,278 | 30.01% |
| SPY230201P00403000 | 2023-02-01 9:49AM EST | 403.00 | 1.52 | 1.53 | 1.54 | -0.01 | -0.65% | 7,041 | 9,270 | 29.25% |
| SPY230201P00404000 | 2023-02-01 9:49AM EST | 404.00 | 1.91 | 1.93 | 1.94 | +0.02 | +1.06% | 11,857 | 7,000 | 29.27% |
| SPY230201P00405000 | 2023-02-01 9:49AM EST | 405.00 | 2.32 | 2.43 | 2.44 | 0.00 | - | 13,845 | 7,801 | 29.74% |
| SPY230201P00406000 | 2023-02-01 9:49AM EST | 406.00 | 2.84 | 2.86 | 2.87 | +0.07 | +2.53% | 3,431 | 4,013 | 28.59% |
| SPY230201P00407000 | 2023-02-01 9:48AM EST | 407.00 | 3.45 | 3.37 | 3.38 | +0.16 | +4.86% | 1,314 | 1,883 | 27.59% |
| SPY230201P00408000 | 2023-02-01 9:48AM EST | 408.00 | 4.04 | 4.10 | 4.12 | +0.14 | +3.59% | 1,909 | 1,316 | 28.66% |
| SPY230201P00409000 | 2023-02-01 9:48AM EST | 409.00 | 4.70 | 4.68 | 4.71 | +0.22 | +4.91% | 264 | 1,416 | 26.91% |
| SPY230201P00410000 | 2023-02-01 9:48AM EST | 410.00 | 5.47 | 5.17 | 5.25 | +0.38 | +7.47% | 177 | 2,191 | 22.66% |
| SPY230201P00411000 | 2023-02-01 9:47AM EST | 411.00 | 5.94 | 6.02 | 6.13 | +0.09 | +1.54% | 4 | 411 | 23.00% |
| SPY230201P00412000 | 2023-02-01 9:47AM EST | 412.00 | 6.73 | 6.81 | 6.94 | +0.32 | +4.99% | 13 | 1,592 | 19.63% |
| SPY230201P00413000 | 2023-02-01 9:39AM EST | 413.00 | 7.94 | 7.66 | 7.76 | +0.51 | +6.86% | 1 | 74 | 0.00% |
| SPY230201P00414000 | 2023-01-31 4:03PM EST | 414.00 | 8.11 | 8.58 | 8.74 | 0.00 | - | 65 | 36 | 0.00% |
| SPY230201P00415000 | 2023-02-01 9:45AM EST | 415.00 | 9.73 | 9.41 | 9.59 | +1.02 | +11.71% | 49 | 119 | 0.00% |
| SPY230201P00417000 | 2023-01-30 10:59AM EST | 417.00 | 14.08 | 11.32 | 11.49 | 0.00 | - | 28 | 25 | 0.00% |
| SPY230201P00418000 | 2023-01-31 10:52AM EST | 418.00 | 15.25 | 12.32 | 12.48 | 0.00 | - | 1 | 0 | 0.00% |
| SPY230201P00420000 | 2023-01-31 4:08PM EST | 420.00 | 13.86 | 14.11 | 14.29 | 0.00 | - | 62 | 29 | 0.00% |
| SPY230201P00421000 | 2023-01-31 2:52PM EST | 421.00 | 16.34 | 15.37 | 15.53 | 0.00 | - | 1 | 2 | 0.00% |
| SPY230201P00422000 | 2023-01-26 9:48AM EST | 422.00 | 19.58 | 16.15 | 16.32 | 0.00 | - | - | 5 | 0.00% |
| SPY230201P00427000 | 2023-01-30 10:50AM EST | 427.00 | 24.47 | 21.42 | 21.59 | 0.00 | - | 6 | 0 | 0.00% |
| SPY230201P00430000 | 2023-01-31 12:30PM EST | 430.00 | 26.55 | 24.31 | 24.49 | 0.00 | - | 12 | 0 | 0.00% |
| SPY230201P00440000 | 2023-01-18 11:28AM EST | 440.00 | 44.40 | 34.41 | 34.59 | 0.00 | - | - | 0 | 0.00% |
| SPY230201P00450000 | 2023-02-01 9:31AM EST | 450.00 | 44.70 | 44.16 | 44.32 | -3.05 | -6.39% | 1 | 1 | 0.00% |
© 2023 Yahoo. All rights reserved.
