Singapore markets open in 8 hours 20 minutes
Straits Times Index
3,380.84 -5.09 (-0.15%) S&P 500
4,114.72 +3.64 (+0.09%) Dow
33,816.02 -75.00 (-0.22%) Nasdaq
11,935.65 +48.20 (+0.41%) BTC-USD
22,997.86 -48.83 (-0.21%) CMC Crypto 200
528.74 +2.79 (+0.53%)
SPDR S&P 500 ETF Trust (SPY)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 11:40AM EST. Market open.
Callsfor7 February 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY230207C00330000 | 2023-02-01 2:52PM EST | 330.00 | 80.30 | 79.46 | 79.61 | 0.00 | - | 1 | 1 | 0.00% |
| SPY230207C00340000 | 2023-02-07 10:30AM EST | 340.00 | 68.68 | 69.50 | 69.65 | -1.93 | -2.73% | 1 | 1 | 0.00% |
| SPY230207C00349000 | 2023-02-01 3:02PM EST | 349.00 | 60.85 | 60.46 | 60.62 | 0.00 | - | - | 1 | 0.00% |
| SPY230207C00354000 | 2023-02-02 9:34AM EST | 354.00 | 60.29 | 55.47 | 55.63 | 0.00 | - | - | 1 | 0.00% |
| SPY230207C00360000 | 2023-01-24 2:32PM EST | 360.00 | 41.27 | 49.43 | 49.60 | 0.00 | - | - | 0 | 0.00% |
| SPY230207C00363000 | 2023-02-01 2:01PM EST | 363.00 | 41.82 | 46.40 | 46.65 | 0.00 | - | - | 1 | 0.00% |
| SPY230207C00365000 | 2023-02-02 3:11PM EST | 365.00 | 49.31 | 44.53 | 44.70 | 0.00 | - | - | 32 | 0.00% |
| SPY230207C00367000 | 2023-01-30 11:23AM EST | 367.00 | 36.42 | 42.50 | 42.66 | 0.00 | - | - | 2 | 0.00% |
| SPY230207C00369000 | 2023-02-01 3:34PM EST | 369.00 | 43.15 | 40.50 | 40.67 | 0.00 | - | - | 1 | 0.00% |
| SPY230207C00370000 | 2023-02-07 10:18AM EST | 370.00 | 38.70 | 39.42 | 39.60 | -1.15 | -2.89% | 16 | 18 | 0.00% |
| SPY230207C00373000 | 2023-02-01 2:16PM EST | 373.00 | 32.89 | 36.52 | 36.67 | 0.00 | - | - | 21 | 0.00% |
| SPY230207C00374000 | 2023-02-01 9:42AM EST | 374.00 | 31.79 | 35.48 | 35.65 | 0.00 | - | - | 2 | 0.00% |
| SPY230207C00375000 | 2023-02-06 3:46PM EST | 375.00 | 34.50 | 34.39 | 34.56 | 0.00 | - | 43 | 37 | 0.00% |
| SPY230207C00376000 | 2023-02-06 2:32PM EST | 376.00 | 34.41 | 33.52 | 33.67 | 0.00 | - | 2 | 2 | 0.00% |
| SPY230207C00377000 | 2023-02-01 2:59PM EST | 377.00 | 32.45 | 32.52 | 32.67 | 0.00 | - | - | 2 | 0.00% |
| SPY230207C00378000 | 2023-02-02 10:39AM EST | 378.00 | 38.08 | 31.50 | 31.67 | 0.00 | - | - | 2 | 0.00% |
| SPY230207C00379000 | 2023-02-06 2:32PM EST | 379.00 | 31.39 | 30.50 | 30.67 | 0.00 | - | 1 | 1 | 0.00% |
| SPY230207C00380000 | 2023-02-06 3:17PM EST | 380.00 | 29.52 | 29.44 | 29.61 | 0.00 | - | 10 | 21 | 0.00% |
| SPY230207C00381000 | 2023-02-06 3:18PM EST | 381.00 | 28.65 | 28.44 | 28.61 | 0.00 | - | 1 | 1 | 0.00% |
| SPY230207C00382000 | 2023-02-06 1:36PM EST | 382.00 | 27.77 | 27.44 | 27.61 | 0.00 | - | 51 | 52 | 0.00% |
| SPY230207C00384000 | 2023-02-06 3:50PM EST | 384.00 | 24.99 | 25.50 | 25.67 | -0.86 | -3.33% | 2 | 5 | 0.00% |
| SPY230207C00385000 | 2023-02-07 10:19AM EST | 385.00 | 23.80 | 24.46 | 24.64 | -0.64 | -2.62% | 27 | 18 | 0.00% |
| SPY230207C00386000 | 2023-02-06 3:50PM EST | 386.00 | 23.87 | 23.46 | 23.64 | 0.00 | - | 9 | 10 | 0.00% |
| SPY230207C00387000 | 2023-02-07 11:09AM EST | 387.00 | 22.94 | 22.55 | 22.72 | +0.14 | +0.61% | 3 | 31 | 0.00% |
| SPY230207C00388000 | 2023-02-07 11:07AM EST | 388.00 | 21.22 | 21.46 | 21.64 | -0.69 | -3.15% | 12 | 28 | 0.00% |
| SPY230207C00389000 | 2023-02-07 10:00AM EST | 389.00 | 19.88 | 20.50 | 20.67 | -1.08 | -5.15% | 1 | 14 | 0.00% |
| SPY230207C00390000 | 2023-02-07 11:04AM EST | 390.00 | 18.80 | 19.53 | 19.72 | -0.45 | -2.34% | 8 | 102 | 0.00% |
| SPY230207C00391000 | 2023-02-06 12:15PM EST | 391.00 | 18.74 | 18.47 | 18.64 | 0.00 | - | 4 | 184 | 0.00% |
| SPY230207C00392000 | 2023-02-07 11:15AM EST | 392.00 | 17.87 | 17.47 | 17.62 | +0.80 | +4.69% | 1 | 246 | 0.00% |
| SPY230207C00393000 | 2023-02-06 3:51PM EST | 393.00 | 16.86 | 16.47 | 16.63 | 0.00 | - | 21 | 475 | 0.00% |
| SPY230207C00394000 | 2023-02-07 11:14AM EST | 394.00 | 15.70 | 15.47 | 15.63 | -0.35 | -2.18% | 15 | 743 | 0.00% |
| SPY230207C00395000 | 2023-02-07 11:10AM EST | 395.00 | 14.70 | 14.55 | 14.69 | -0.43 | -2.84% | 17 | 824 | 0.00% |
| SPY230207C00396000 | 2023-02-07 10:18AM EST | 396.00 | 12.83 | 13.47 | 13.62 | -0.74 | -5.45% | 2 | 625 | 0.00% |
| SPY230207C00397000 | 2023-02-07 10:17AM EST | 397.00 | 11.70 | 12.50 | 12.66 | -1.20 | -9.30% | 5 | 625 | 0.00% |
| SPY230207C00398000 | 2023-02-07 11:16AM EST | 398.00 | 11.91 | 11.47 | 11.61 | +0.97 | +8.87% | 94 | 1,997 | 0.00% |
| SPY230207C00399000 | 2023-02-07 11:10AM EST | 399.00 | 10.66 | 10.58 | 10.72 | -0.21 | -1.93% | 14 | 1,434 | 0.00% |
| SPY230207C00400000 | 2023-02-07 11:23AM EST | 400.00 | 9.57 | 9.52 | 9.67 | -0.43 | -4.30% | 1,155 | 3,785 | 0.00% |
| SPY230207C00401000 | 2023-02-07 11:09AM EST | 401.00 | 9.05 | 8.51 | 8.66 | +0.65 | +7.74% | 40 | 3,277 | 0.00% |
| SPY230207C00402000 | 2023-02-07 11:10AM EST | 402.00 | 7.75 | 7.65 | 7.79 | -0.35 | -4.32% | 210 | 1,491 | 0.00% |
| SPY230207C00403000 | 2023-02-07 11:22AM EST | 403.00 | 6.78 | 6.69 | 6.83 | -0.42 | -5.83% | 276 | 2,105 | 0.00% |
| SPY230207C00404000 | 2023-02-07 11:24AM EST | 404.00 | 5.80 | 5.71 | 5.83 | -0.48 | -7.64% | 685 | 2,165 | 0.00% |
| SPY230207C00405000 | 2023-02-07 11:22AM EST | 405.00 | 4.99 | 4.90 | 5.03 | -0.45 | -8.27% | 2,542 | 4,489 | 0.00% |
| SPY230207C00406000 | 2023-02-07 11:22AM EST | 406.00 | 4.10 | 4.03 | 4.13 | -0.52 | -11.26% | 2,608 | 4,613 | 0.00% |
| SPY230207C00407000 | 2023-02-07 11:23AM EST | 407.00 | 3.31 | 3.37 | 3.41 | -0.58 | -14.91% | 7,458 | 2,149 | 12.06% |
| SPY230207C00408000 | 2023-02-07 11:24AM EST | 408.00 | 2.65 | 2.62 | 2.64 | -0.51 | -16.14% | 21,502 | 3,192 | 13.53% |
| SPY230207C00409000 | 2023-02-07 11:25AM EST | 409.00 | 2.08 | 2.08 | 2.09 | -0.50 | -19.38% | 77,845 | 4,664 | 15.80% |
| SPY230207C00410000 | 2023-02-07 11:25AM EST | 410.00 | 1.58 | 1.57 | 1.58 | -0.45 | -22.17% | 109,865 | 11,329 | 16.72% |
| SPY230207C00411000 | 2023-02-07 11:24AM EST | 411.00 | 1.16 | 1.16 | 1.17 | -0.40 | -25.64% | 54,579 | 9,325 | 17.51% |
| SPY230207C00412000 | 2023-02-07 11:24AM EST | 412.00 | 0.83 | 0.81 | 0.82 | -0.34 | -29.06% | 54,449 | 8,941 | 17.77% |
| SPY230207C00413000 | 2023-02-07 11:24AM EST | 413.00 | 0.57 | 0.56 | 0.57 | -0.28 | -32.94% | 27,252 | 6,668 | 18.24% |
| SPY230207C00414000 | 2023-02-07 11:24AM EST | 414.00 | 0.37 | 0.36 | 0.37 | -0.23 | -38.33% | 21,596 | 9,894 | 18.36% |
| SPY230207C00415000 | 2023-02-07 11:25AM EST | 415.00 | 0.24 | 0.23 | 0.24 | -0.17 | -41.46% | 29,052 | 7,891 | 18.65% |
| SPY230207C00416000 | 2023-02-07 11:24AM EST | 416.00 | 0.14 | 0.14 | 0.15 | -0.13 | -48.15% | 12,024 | 9,121 | 18.90% |
| SPY230207C00417000 | 2023-02-07 11:24AM EST | 417.00 | 0.08 | 0.08 | 0.09 | -0.09 | -52.94% | 13,004 | 7,244 | 19.04% |
| SPY230207C00418000 | 2023-02-07 11:24AM EST | 418.00 | 0.05 | 0.04 | 0.05 | -0.06 | -54.55% | 8,829 | 8,409 | 19.14% |
| SPY230207C00419000 | 2023-02-07 11:24AM EST | 419.00 | 0.03 | 0.02 | 0.03 | -0.04 | -57.14% | 6,556 | 6,117 | 19.53% |
| SPY230207C00420000 | 2023-02-07 11:25AM EST | 420.00 | 0.02 | 0.01 | 0.02 | -0.03 | -60.00% | 14,022 | 9,246 | 20.12% |
| SPY230207C00421000 | 2023-02-07 11:24AM EST | 421.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 2,376 | 4,957 | 19.92% |
| SPY230207C00422000 | 2023-02-07 11:14AM EST | 422.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2,296 | 4,089 | 21.88% |
| SPY230207C00423000 | 2023-02-07 10:30AM EST | 423.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 86 | 3,732 | 23.44% |
| SPY230207C00424000 | 2023-02-07 11:08AM EST | 424.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 56 | 3,478 | 25.00% |
| SPY230207C00425000 | 2023-02-07 11:08AM EST | 425.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 21 | 4,761 | 26.56% |
| SPY230207C00426000 | 2023-02-07 10:58AM EST | 426.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 8 | 3,547 | 28.13% |
| SPY230207C00427000 | 2023-02-06 3:44PM EST | 427.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4,661 | 5,149 | 29.69% |
| SPY230207C00428000 | 2023-02-07 9:31AM EST | 428.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1,697 | 31.25% |
| SPY230207C00429000 | 2023-02-07 10:39AM EST | 429.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 1,269 | 32.81% |
| SPY230207C00430000 | 2023-02-07 11:13AM EST | 430.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 4,392 | 34.38% |
| SPY230207C00431000 | 2023-02-06 11:08AM EST | 431.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 12 | 348 | 35.94% |
| SPY230207C00432000 | 2023-02-06 10:10AM EST | 432.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 380 | 36.72% |
| SPY230207C00433000 | 2023-02-03 3:36PM EST | 433.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 357 | 373 | 38.28% |
| SPY230207C00434000 | 2023-02-06 3:40PM EST | 434.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 650 | 39.84% |
| SPY230207C00435000 | 2023-02-07 9:40AM EST | 435.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 497 | 41.41% |
| SPY230207C00436000 | 2023-02-03 2:38PM EST | 436.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 137 | 552 | 42.97% |
| SPY230207C00437000 | 2023-02-03 11:44AM EST | 437.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1,595 | 1,709 | 44.53% |
| SPY230207C00438000 | 2023-02-03 1:09PM EST | 438.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 254 | 823 | 46.09% |
| SPY230207C00439000 | 2023-02-06 3:55PM EST | 439.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 147 | 46.88% |
| SPY230207C00440000 | 2023-02-03 10:13AM EST | 440.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 250 | 812 | 48.44% |
| SPY230207C00441000 | 2023-02-06 3:30PM EST | 441.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 848 | 50.00% |
| SPY230207C00442000 | 2023-02-02 3:58PM EST | 442.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 815 | 760 | 51.56% |
| SPY230207C00443000 | 2023-02-02 11:37AM EST | 443.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | - | 234 | 50.00% |
| SPY230207C00444000 | 2023-02-02 3:42PM EST | 444.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | - | 159 | 50.00% |
| SPY230207C00445000 | 2023-02-02 9:40AM EST | 445.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 50 | 353 | 53.13% |
| SPY230207C00446000 | 2023-02-02 3:29PM EST | 446.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 257 | 53.13% |
| SPY230207C00447000 | 2023-02-02 1:51PM EST | 447.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 134 | 54.69% |
| SPY230207C00449000 | 2023-02-02 2:02PM EST | 449.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | - | 150 | 57.81% |
| SPY230207C00450000 | 2023-02-02 2:20PM EST | 450.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 503 | 518 | 59.38% |
| SPY230207C00452000 | 2023-01-27 3:04PM EST | 452.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1 | 60.94% |
| SPY230207C00460000 | 2023-02-02 3:03PM EST | 460.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 5 | 71.88% |
| SPY230207C00461000 | 2023-02-03 3:27PM EST | 461.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 35 | 35 | 71.88% |
Putsfor7 February 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY230207P00330000 | 2023-02-06 3:39PM EST | 330.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 136 | 131.25% |
| SPY230207P00340000 | 2023-02-01 3:18PM EST | 340.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | - | 239 | 112.50% |
| SPY230207P00343000 | 2023-02-02 9:46AM EST | 343.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 346 | 109.38% |
| SPY230207P00344000 | 2023-01-30 2:19PM EST | 344.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | - | 325 | 106.25% |
| SPY230207P00345000 | 2023-02-01 3:07PM EST | 345.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 25 | 38 | 106.25% |
| SPY230207P00346000 | 2023-02-02 12:23PM EST | 346.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 24 | 103.13% |
| SPY230207P00347000 | 2023-02-02 1:45PM EST | 347.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 15 | 56 | 103.13% |
| SPY230207P00348000 | 2023-02-03 12:49PM EST | 348.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 49 | 100.00% |
| SPY230207P00349000 | 2023-01-30 2:44PM EST | 349.00 | 0.04 | 0.00 | 0.01 | 0.00 | - | 11 | 63 | 98.44% |
| SPY230207P00350000 | 2023-02-06 9:30AM EST | 350.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 62 | 96.88% |
| SPY230207P00351000 | 2023-02-06 9:30AM EST | 351.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 25 | 96.88% |
| SPY230207P00352000 | 2023-02-06 9:30AM EST | 352.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 21 | 93.75% |
| SPY230207P00353000 | 2023-02-06 9:30AM EST | 353.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 131 | 93.75% |
| SPY230207P00354000 | 2023-02-06 9:30AM EST | 354.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 202 | 90.63% |
| SPY230207P00356000 | 2023-02-06 9:30AM EST | 356.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 50 | 87.50% |
| SPY230207P00357000 | 2023-02-03 4:10PM EST | 357.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 8 | 15 | 87.50% |
| SPY230207P00358000 | 2023-02-03 2:33PM EST | 358.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 267 | 84.38% |
| SPY230207P00359000 | 2023-02-03 2:18PM EST | 359.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 123 | 124 | 84.38% |
| SPY230207P00360000 | 2023-02-03 3:27PM EST | 360.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 285 | 509 | 81.25% |
| SPY230207P00361000 | 2023-02-03 12:27PM EST | 361.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 341 | 267 | 79.69% |
| SPY230207P00362000 | 2023-02-03 12:27PM EST | 362.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 210 | 195 | 78.13% |
| SPY230207P00363000 | 2023-02-03 9:42AM EST | 363.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 50 | 112 | 76.56% |
| SPY230207P00364000 | 2023-02-02 2:10PM EST | 364.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | - | 223 | 75.00% |
| SPY230207P00365000 | 2023-02-02 3:34PM EST | 365.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 12 | 50 | 73.44% |
| SPY230207P00366000 | 2023-02-02 2:00PM EST | 366.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 201 | 71.88% |
| SPY230207P00367000 | 2023-02-02 9:47AM EST | 367.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 13 | 41 | 70.31% |
| SPY230207P00368000 | 2023-02-03 1:37PM EST | 368.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 78 | 85 | 68.75% |
| SPY230207P00369000 | 2023-02-03 1:52PM EST | 369.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 205 | 67.19% |
| SPY230207P00370000 | 2023-02-06 9:30AM EST | 370.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 534 | 65.63% |
| SPY230207P00371000 | 2023-02-02 10:45AM EST | 371.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 13 | 64.06% |
| SPY230207P00372000 | 2023-02-02 9:33AM EST | 372.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 1 | 27 | 62.50% |
| SPY230207P00373000 | 2023-02-06 9:40AM EST | 373.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 65 | 60.94% |
| SPY230207P00374000 | 2023-02-06 10:56AM EST | 374.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 486 | 587 | 59.38% |
| SPY230207P00375000 | 2023-02-06 3:08PM EST | 375.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 942 | 2,498 | 57.81% |
| SPY230207P00376000 | 2023-02-06 3:42PM EST | 376.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 333 | 690 | 56.25% |
| SPY230207P00377000 | 2023-02-06 3:55PM EST | 377.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1,693 | 1,382 | 54.69% |
| SPY230207P00378000 | 2023-02-07 10:17AM EST | 378.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 462 | 53.13% |
| SPY230207P00379000 | 2023-02-07 9:30AM EST | 379.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 1,454 | 51.56% |
| SPY230207P00380000 | 2023-02-07 11:15AM EST | 380.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 2,768 | 50.00% |
| SPY230207P00381000 | 2023-02-06 10:45AM EST | 381.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 363 | 51.56% |
| SPY230207P00382000 | 2023-02-07 9:40AM EST | 382.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 1 | 1,111 | 50.00% |
| SPY230207P00383000 | 2023-02-03 3:18PM EST | 383.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 26 | 239 | 48.44% |
| SPY230207P00384000 | 2023-02-06 4:13PM EST | 384.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 90 | 10,507 | 46.88% |
| SPY230207P00385000 | 2023-02-06 3:11PM EST | 385.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 88 | 462 | 45.31% |
| SPY230207P00386000 | 2023-02-07 10:27AM EST | 386.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 3 | 765 | 43.75% |
| SPY230207P00387000 | 2023-02-07 11:25AM EST | 387.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 13 | 2,357 | 41.41% |
| SPY230207P00388000 | 2023-02-06 4:13PM EST | 388.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 63 | 2,396 | 39.84% |
| SPY230207P00389000 | 2023-02-07 11:08AM EST | 389.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 39 | 980 | 38.28% |
| SPY230207P00390000 | 2023-02-07 11:04AM EST | 390.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 180 | 2,854 | 36.72% |
| SPY230207P00391000 | 2023-02-06 3:58PM EST | 391.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1,696 | 2,119 | 35.16% |
| SPY230207P00392000 | 2023-02-07 9:31AM EST | 392.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 263 | 774 | 33.59% |
| SPY230207P00393000 | 2023-02-07 10:42AM EST | 393.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 28 | 5,112 | 32.03% |
| SPY230207P00394000 | 2023-02-07 10:29AM EST | 394.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 1,210 | 1,641 | 30.08% |
| SPY230207P00395000 | 2023-02-07 11:12AM EST | 395.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 2,160 | 2,438 | 28.13% |
| SPY230207P00396000 | 2023-02-07 11:23AM EST | 396.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 354 | 3,050 | 26.56% |
| SPY230207P00397000 | 2023-02-07 11:21AM EST | 397.00 | 0.02 | 0.01 | 0.02 | -0.01 | -33.33% | 1,430 | 3,047 | 27.15% |
| SPY230207P00398000 | 2023-02-07 11:21AM EST | 398.00 | 0.01 | 0.01 | 0.02 | -0.04 | -80.00% | 1,461 | 3,837 | 25.39% |
| SPY230207P00399000 | 2023-02-07 11:23AM EST | 399.00 | 0.02 | 0.02 | 0.03 | -0.03 | -60.00% | 7,124 | 6,363 | 24.81% |
| SPY230207P00400000 | 2023-02-07 11:24AM EST | 400.00 | 0.03 | 0.03 | 0.04 | -0.04 | -57.14% | 21,658 | 26,340 | 23.93% |
| SPY230207P00401000 | 2023-02-07 11:24AM EST | 401.00 | 0.06 | 0.05 | 0.06 | -0.03 | -33.33% | 9,122 | 5,341 | 23.44% |
| SPY230207P00402000 | 2023-02-07 11:24AM EST | 402.00 | 0.09 | 0.09 | 0.10 | -0.05 | -35.71% | 14,030 | 10,510 | 23.44% |
| SPY230207P00403000 | 2023-02-07 11:24AM EST | 403.00 | 0.16 | 0.15 | 0.16 | -0.06 | -27.27% | 20,851 | 8,193 | 23.44% |
| SPY230207P00404000 | 2023-02-07 11:24AM EST | 404.00 | 0.23 | 0.23 | 0.24 | -0.08 | -25.81% | 23,789 | 7,118 | 23.24% |
| SPY230207P00405000 | 2023-02-07 11:24AM EST | 405.00 | 0.35 | 0.36 | 0.37 | -0.11 | -23.91% | 31,082 | 16,285 | 23.37% |
| SPY230207P00406000 | 2023-02-07 11:24AM EST | 406.00 | 0.54 | 0.55 | 0.56 | -0.13 | -19.40% | 76,207 | 8,036 | 23.68% |
| SPY230207P00407000 | 2023-02-07 11:25AM EST | 407.00 | 0.80 | 0.79 | 0.80 | -0.11 | -12.09% | 46,005 | 10,781 | 23.83% |
| SPY230207P00408000 | 2023-02-07 11:24AM EST | 408.00 | 1.11 | 1.12 | 1.13 | -0.12 | -9.76% | 69,323 | 7,734 | 24.29% |
| SPY230207P00409000 | 2023-02-07 11:25AM EST | 409.00 | 1.53 | 1.54 | 1.55 | -0.08 | -4.97% | 59,826 | 7,562 | 24.90% |
| SPY230207P00410000 | 2023-02-07 11:25AM EST | 410.00 | 2.01 | 2.03 | 2.04 | -0.06 | -2.90% | 21,528 | 6,819 | 25.44% |
| SPY230207P00411000 | 2023-02-07 11:24AM EST | 411.00 | 2.60 | 2.63 | 2.64 | -0.02 | -0.76% | 5,802 | 4,990 | 26.42% |
| SPY230207P00412000 | 2023-02-07 11:21AM EST | 412.00 | 3.22 | 3.28 | 3.31 | +0.01 | +0.31% | 1,451 | 3,056 | 27.42% |
| SPY230207P00413000 | 2023-02-07 11:18AM EST | 413.00 | 3.89 | 3.97 | 4.05 | +0.09 | +2.37% | 1,079 | 2,729 | 28.59% |
| SPY230207P00414000 | 2023-02-07 11:20AM EST | 414.00 | 4.78 | 4.82 | 4.94 | +0.20 | +4.37% | 492 | 3,475 | 31.18% |
| SPY230207P00415000 | 2023-02-07 11:17AM EST | 415.00 | 5.50 | 5.59 | 5.72 | +0.02 | +0.36% | 125 | 1,638 | 31.81% |
| SPY230207P00416000 | 2023-02-07 11:20AM EST | 416.00 | 6.56 | 6.48 | 6.61 | +0.30 | +4.79% | 163 | 1,901 | 33.62% |
| SPY230207P00417000 | 2023-02-07 11:18AM EST | 417.00 | 7.41 | 7.45 | 7.60 | +0.11 | +1.51% | 68 | 1,811 | 36.77% |
| SPY230207P00418000 | 2023-02-07 11:10AM EST | 418.00 | 8.35 | 8.41 | 8.55 | +0.16 | +1.95% | 38 | 1,340 | 39.11% |
| SPY230207P00419000 | 2023-02-07 11:08AM EST | 419.00 | 9.61 | 9.44 | 9.58 | +0.41 | +4.46% | 55 | 759 | 42.73% |
| SPY230207P00420000 | 2023-02-07 11:18AM EST | 420.00 | 10.33 | 10.36 | 10.52 | +0.28 | +2.79% | 39 | 113 | 44.63% |
| SPY230207P00421000 | 2023-02-07 11:23AM EST | 421.00 | 11.46 | 11.36 | 11.49 | +0.35 | +3.15% | 3 | 19 | 46.97% |
| SPY230207P00422000 | 2023-02-07 9:59AM EST | 422.00 | 13.04 | 12.30 | 12.45 | +1.14 | +9.58% | 4 | 1 | 48.98% |
| SPY230207P00423000 | 2023-02-07 10:02AM EST | 423.00 | 14.13 | 13.31 | 13.46 | +0.92 | +6.96% | 3 | 32 | 50.34% |
| SPY230207P00424000 | 2023-02-07 9:52AM EST | 424.00 | 14.83 | 14.33 | 14.50 | +3.59 | +31.94% | 1 | 1 | 53.71% |
| SPY230207P00425000 | 2023-02-07 10:57AM EST | 425.00 | 16.18 | 15.38 | 15.54 | +1.48 | +10.07% | 21 | 34 | 57.42% |
| SPY230207P00426000 | 2023-02-06 10:22AM EST | 426.00 | 17.10 | 16.33 | 16.50 | 0.00 | - | 9 | 7 | 59.03% |
| SPY230207P00427000 | 2023-02-03 1:29PM EST | 427.00 | 13.97 | 17.33 | 17.50 | 0.00 | - | 5 | 5 | 61.62% |
| SPY230207P00428000 | 2023-02-03 1:30PM EST | 428.00 | 15.29 | 18.36 | 18.51 | 0.00 | - | 22 | 0 | 64.70% |
| SPY230207P00429000 | 2023-02-06 3:58PM EST | 429.00 | 19.11 | 19.34 | 19.51 | 0.00 | - | 10 | 0 | 66.99% |
| SPY230207P00430000 | 2023-02-07 10:09AM EST | 430.00 | 21.15 | 20.28 | 20.45 | +0.95 | +4.70% | 1 | 0 | 67.87% |
| SPY230207P00431000 | 2023-02-03 1:10PM EST | 431.00 | 18.23 | 21.28 | 21.45 | 0.00 | - | 10 | 0 | 70.36% |
| SPY230207P00432000 | 2023-02-02 1:08PM EST | 432.00 | 15.40 | 22.34 | 22.51 | 0.00 | - | - | 0 | 74.46% |
| SPY230207P00439000 | 2023-01-31 3:54PM EST | 439.00 | 33.49 | 29.34 | 29.60 | 0.00 | - | - | 0 | 92.43% |
| SPY230207P00440000 | 2023-02-06 9:53AM EST | 440.00 | 30.20 | 30.37 | 30.53 | 0.00 | - | 1 | 7 | 94.14% |
| SPY230207P00441000 | 2023-02-02 12:50PM EST | 441.00 | 24.97 | 31.30 | 31.45 | 0.00 | - | - | 0 | 93.99% |
| SPY230207P00453000 | 2023-02-01 3:44PM EST | 453.00 | 40.18 | 43.31 | 43.48 | 0.00 | - | - | 1 | 120.61% |
| SPY230207P00455000 | 2023-02-01 1:18PM EST | 455.00 | 50.69 | 45.39 | 45.55 | 0.00 | - | - | 0 | 127.59% |
| SPY230207P00460000 | 2023-02-02 2:57PM EST | 460.00 | 45.84 | 50.39 | 50.55 | 0.00 | - | - | 0 | 137.89% |
© 2023 Yahoo. All rights reserved.
