Singapore markets closed
Straits Times Index
3,258.90 +1.72 (+0.05%) Nikkei
28,041.48 +258.55 (+0.93%) Hang Seng
20,400.11 +90.98 (+0.45%) FTSE 100
7,631.74 +11.31 (+0.15%) Bitcoin USD
28,341.41 -55.35 (-0.19%) CMC Crypto 200
621.79 +7.58 (+1.23%)
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:
Callsfor16 June 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY230616C00150000 | 2023-03-31 2:56PM EDT | 150.00 | 258.76 | 260.48 | 261.41 | +10.51 | +4.23% | 2 | 79 | 117.75% |
| SPY230616C00160000 | 2023-03-24 9:54AM EDT | 160.00 | 233.00 | 250.60 | 251.52 | 0.00 | - | 2 | 6 | 112.16% |
| SPY230616C00170000 | 2023-03-28 3:16PM EDT | 170.00 | 226.84 | 240.72 | 241.64 | 0.00 | - | 2 | 0 | 106.89% |
| SPY230616C00180000 | 2023-01-23 2:20PM EDT | 180.00 | 224.00 | 219.39 | 220.78 | 0.00 | - | 3 | 3 | 0.00% |
| SPY230616C00185000 | 2023-03-21 3:20PM EDT | 185.00 | 215.60 | 225.89 | 226.81 | 0.00 | - | 2 | 1 | 99.23% |
| SPY230616C00190000 | 2022-06-17 3:25PM EDT | 190.00 | 183.00 | 194.46 | 197.21 | 0.00 | - | 1 | 1 | 0.00% |
| SPY230616C00200000 | 2023-03-31 3:37PM EDT | 200.00 | 210.48 | 211.08 | 212.00 | +4.90 | +2.38% | 112 | 94 | 92.16% |
| SPY230616C00205000 | 2023-03-15 12:28PM EDT | 205.00 | 181.10 | 206.14 | 207.06 | 0.00 | - | 2 | 2 | 89.84% |
| SPY230616C00210000 | 2023-02-21 10:57AM EDT | 210.00 | 194.85 | 190.13 | 191.26 | 0.00 | - | 9 | 4 | 0.00% |
| SPY230616C00215000 | 2022-05-03 12:09PM EDT | 215.00 | 205.00 | 202.81 | 206.29 | 0.00 | - | 1 | 2 | 123.11% |
| SPY230616C00220000 | 2023-01-18 11:55AM EDT | 220.00 | 180.00 | 188.75 | 190.10 | 0.00 | - | 27 | 37 | 66.94% |
| SPY230616C00225000 | 2023-02-03 1:03PM EDT | 225.00 | 193.35 | 180.58 | 181.91 | 0.00 | - | 4 | 19 | 0.00% |
| SPY230616C00230000 | 2023-03-20 12:05PM EDT | 230.00 | 165.65 | 181.47 | 182.38 | 0.00 | - | 5 | 7 | 78.92% |
| SPY230616C00235000 | 2023-03-16 9:52AM EDT | 235.00 | 154.52 | 176.54 | 177.45 | 0.00 | - | 6 | 14 | 76.84% |
| SPY230616C00240000 | 2023-03-16 1:13PM EDT | 240.00 | 157.40 | 171.61 | 172.52 | 0.00 | - | 2 | 57 | 74.78% |
| SPY230616C00245000 | 2022-11-10 1:51PM EDT | 245.00 | 150.08 | 151.76 | 153.68 | 0.00 | - | 5 | 2 | 0.00% |
| SPY230616C00250000 | 2023-03-28 3:21PM EDT | 250.00 | 147.96 | 161.75 | 162.66 | 0.00 | - | 2 | 404 | 70.73% |
| SPY230616C00255000 | 2023-03-30 9:30AM EDT | 255.00 | 151.85 | 156.83 | 157.73 | 0.00 | - | 1 | 255 | 68.75% |
| SPY230616C00260000 | 2023-03-31 12:35PM EDT | 260.00 | 150.35 | 151.90 | 152.81 | +3.98 | +2.72% | 2 | 46 | 66.80% |
| SPY230616C00265000 | 2023-01-26 1:53PM EDT | 265.00 | 141.90 | 133.98 | 135.27 | 0.00 | - | 7 | 6 | 0.00% |
| SPY230616C00270000 | 2023-03-21 10:20AM EDT | 270.00 | 130.24 | 142.06 | 142.96 | 0.00 | - | 1 | 55 | 62.94% |
| SPY230616C00275000 | 2023-03-21 1:43PM EDT | 275.00 | 126.05 | 137.14 | 138.04 | 0.00 | - | 2 | 100 | 61.04% |
| SPY230616C00280000 | 2023-03-14 11:35AM EDT | 280.00 | 115.70 | 132.23 | 133.13 | 0.00 | - | 3 | 53 | 59.19% |
| SPY230616C00285000 | 2023-03-29 3:03PM EDT | 285.00 | 118.98 | 127.31 | 128.21 | 0.00 | - | 2 | 32 | 57.31% |
| SPY230616C00290000 | 2023-03-28 3:16PM EDT | 290.00 | 108.75 | 122.41 | 123.30 | 0.00 | - | 2 | 138 | 55.49% |
| SPY230616C00295000 | 2023-02-14 2:41PM EDT | 295.00 | 121.28 | 103.59 | 104.93 | 0.00 | - | 2 | 69 | 0.00% |
| SPY230616C00300000 | 2023-03-31 3:02PM EDT | 300.00 | 111.50 | 112.60 | 113.49 | +7.78 | +7.50% | 9 | 977 | 51.86% |
| SPY230616C00301000 | 2023-02-01 4:45PM EDT | 301.00 | 116.62 | 106.22 | 107.50 | 0.00 | - | 2 | 2 | 0.00% |
| SPY230616C00302000 | 2023-02-02 12:02PM EDT | 302.00 | 119.25 | 105.25 | 106.52 | 0.00 | - | 3 | 3 | 0.00% |
| SPY230616C00303000 | 2022-12-15 1:53PM EDT | 303.00 | 94.34 | 101.06 | 102.51 | 0.00 | - | - | 7 | 0.00% |
| SPY230616C00304000 | 2022-12-01 11:41AM EDT | 304.00 | 109.65 | 87.12 | 88.34 | 0.00 | - | - | 1 | 0.00% |
| SPY230616C00305000 | 2023-03-24 10:11AM EDT | 305.00 | 91.16 | 107.71 | 108.59 | 0.00 | - | 15 | 289 | 50.09% |
| SPY230616C00306000 | 2022-12-01 12:54PM EDT | 306.00 | 108.89 | 85.34 | 86.55 | 0.00 | - | - | 2 | 0.00% |
| SPY230616C00308000 | 2022-12-14 11:17AM EDT | 308.00 | 104.27 | 96.37 | 97.80 | 0.00 | - | - | 0 | 0.00% |
| SPY230616C00310000 | 2023-03-28 11:24AM EDT | 310.00 | 89.95 | 102.83 | 103.70 | 0.00 | - | 6 | 457 | 49.79% |
| SPY230616C00314000 | 2023-01-04 10:34AM EDT | 314.00 | 77.90 | 106.74 | 108.47 | 0.00 | - | - | 1 | 68.38% |
| SPY230616C00315000 | 2023-03-31 12:35PM EDT | 315.00 | 96.36 | 97.95 | 98.82 | +3.88 | +4.20% | 3 | 181 | 48.00% |
| SPY230616C00316000 | 2022-11-14 11:31AM EDT | 316.00 | 93.40 | 95.93 | 97.65 | 0.00 | - | 1 | 0 | 47.02% |
| SPY230616C00317000 | 2023-03-21 3:20PM EDT | 317.00 | 86.53 | 96.01 | 96.88 | 0.00 | - | - | 0 | 47.31% |
| SPY230616C00318000 | 2022-12-14 11:17AM EDT | 318.00 | 94.73 | 87.08 | 88.48 | 0.00 | - | 2 | 0 | 0.00% |
| SPY230616C00319000 | 2023-03-22 3:28PM EDT | 319.00 | 84.17 | 94.07 | 94.93 | 0.00 | - | - | 3 | 46.59% |
| SPY230616C00320000 | 2023-03-27 9:45AM EDT | 320.00 | 90.56 | 93.09 | 93.96 | +7.31 | +8.78% | 2 | 743 | 46.25% |
| SPY230616C00322000 | 2023-03-20 3:21PM EDT | 322.00 | 76.91 | 91.15 | 92.01 | 0.00 | - | 1 | 0 | 45.53% |
| SPY230616C00325000 | 2023-03-16 12:03PM EDT | 325.00 | 73.76 | 88.25 | 89.10 | 0.00 | - | 2 | 351 | 44.49% |
| SPY230616C00326000 | 2023-03-28 3:21PM EDT | 326.00 | 73.89 | 87.28 | 88.13 | 0.00 | - | 2 | 1 | 44.14% |
| SPY230616C00327000 | 2023-03-24 1:35PM EDT | 327.00 | 72.38 | 86.32 | 87.17 | 0.00 | - | 1 | 3 | 43.82% |
| SPY230616C00329000 | 2023-03-14 3:55PM EDT | 329.00 | 67.25 | 84.39 | 85.23 | 0.00 | - | - | 1 | 43.12% |
| SPY230616C00330000 | 2023-03-31 3:55PM EDT | 330.00 | 84.00 | 83.43 | 84.27 | +8.10 | +10.67% | 17 | 533 | 42.80% |
| SPY230616C00331000 | 2023-03-17 1:05PM EDT | 331.00 | 66.55 | 82.46 | 83.30 | 0.00 | - | 1 | 28 | 42.45% |
| SPY230616C00332000 | 2023-02-03 4:43PM EDT | 332.00 | 86.90 | 76.53 | 77.70 | 0.00 | - | 3 | 5 | 22.68% |
| SPY230616C00333000 | 2023-03-15 11:20AM EDT | 333.00 | 60.37 | 80.54 | 81.38 | 0.00 | - | 6 | 80 | 41.80% |
| SPY230616C00334000 | 2023-03-31 3:18PM EDT | 334.00 | 78.90 | 79.58 | 80.42 | +15.36 | +24.17% | 1 | 5 | 41.47% |
| SPY230616C00335000 | 2023-03-30 9:30AM EDT | 335.00 | 73.64 | 78.63 | 79.45 | 0.00 | - | 1 | 256 | 41.11% |
| SPY230616C00336000 | 2022-09-28 9:57AM EDT | 336.00 | 54.31 | 65.92 | 67.28 | 0.00 | - | 20 | 698 | 0.00% |
| SPY230616C00337000 | 2022-12-16 2:57PM EDT | 337.00 | 61.23 | 69.90 | 71.21 | 0.00 | - | 1 | 4 | 0.00% |
| SPY230616C00338000 | 2023-03-22 2:39PM EDT | 338.00 | 67.50 | 75.76 | 76.58 | 0.00 | - | 167 | 169 | 40.15% |
| SPY230616C00339000 | 2023-03-06 3:30PM EDT | 339.00 | 71.20 | 74.81 | 75.62 | 0.00 | - | - | 39 | 39.81% |
| SPY230616C00340000 | 2023-03-31 3:47PM EDT | 340.00 | 72.86 | 73.85 | 74.67 | +4.86 | +7.15% | 3 | 935 | 39.51% |
| SPY230616C00341000 | 2022-11-25 1:29PM EDT | 341.00 | 75.20 | 56.47 | 57.43 | 0.00 | - | 2 | 1 | 0.00% |
| SPY230616C00342000 | 2022-09-27 10:31AM EDT | 342.00 | 52.41 | 61.74 | 63.01 | 0.00 | - | - | 54 | 0.00% |
| SPY230616C00343000 | 2023-02-08 3:55PM EDT | 343.00 | 75.02 | 50.07 | 51.32 | 0.00 | - | 1 | 38 | 0.00% |
| SPY230616C00344000 | 2023-02-16 2:50PM EDT | 344.00 | 74.76 | 54.68 | 55.50 | 0.00 | - | 2 | 343 | 0.00% |
| SPY230616C00345000 | 2023-03-21 9:33AM EDT | 345.00 | 59.97 | 69.12 | 69.91 | 0.00 | - | 6 | 234 | 37.91% |
| SPY230616C00346000 | 2022-12-21 1:03PM EDT | 346.00 | 55.02 | 59.45 | 60.73 | 0.00 | - | 2 | 328 | 0.00% |
| SPY230616C00347000 | 2023-03-22 2:39PM EDT | 347.00 | 59.24 | 67.23 | 68.02 | 0.00 | - | 4 | 513 | 37.29% |
| SPY230616C00348000 | 2023-03-22 2:39PM EDT | 348.00 | 58.32 | 66.30 | 67.08 | 0.00 | - | 666 | 1,519 | 36.99% |
| SPY230616C00349000 | 2023-03-24 12:22PM EDT | 349.00 | 51.09 | 65.36 | 66.14 | 0.00 | - | 2 | 1,377 | 36.69% |
| SPY230616C00350000 | 2023-03-31 2:48PM EDT | 350.00 | 62.82 | 64.42 | 65.20 | +4.12 | +7.02% | 24 | 4,368 | 36.38% |
| SPY230616C00351000 | 2023-03-29 1:42PM EDT | 351.00 | 54.98 | 63.49 | 64.26 | 0.00 | - | 21 | 4,357 | 36.07% |
| SPY230616C00352000 | 2023-03-22 2:39PM EDT | 352.00 | 54.75 | 62.56 | 63.33 | 0.00 | - | 999 | 4,290 | 35.79% |
| SPY230616C00353000 | 2023-03-22 2:39PM EDT | 353.00 | 53.87 | 61.63 | 62.39 | 0.00 | - | 1,998 | 2,535 | 35.47% |
| SPY230616C00354000 | 2023-03-28 10:47AM EDT | 354.00 | 48.35 | 60.70 | 61.46 | 0.00 | - | 6 | 2,744 | 35.18% |
| SPY230616C00355000 | 2023-03-23 9:48AM EDT | 355.00 | 48.42 | 59.78 | 60.53 | 0.00 | - | 2 | 1,939 | 34.89% |
| SPY230616C00356000 | 2023-03-24 12:31PM EDT | 356.00 | 45.57 | 58.86 | 59.61 | 0.00 | - | 2 | 2,858 | 34.61% |
| SPY230616C00357000 | 2023-03-23 11:22AM EDT | 357.00 | 49.30 | 57.94 | 58.68 | 0.00 | - | 1 | 1,953 | 34.31% |
| SPY230616C00358000 | 2023-03-22 2:39PM EDT | 358.00 | 49.43 | 57.02 | 57.76 | 0.00 | - | 2,466 | 2,780 | 34.03% |
| SPY230616C00359000 | 2023-03-30 9:30AM EDT | 359.00 | 51.51 | 56.11 | 56.84 | 0.00 | - | 1 | 3,919 | 33.74% |
| SPY230616C00360000 | 2023-03-31 2:46PM EDT | 360.00 | 53.50 | 55.20 | 55.93 | +3.20 | +6.36% | 12 | 5,206 | 33.47% |
| SPY230616C00361000 | 2023-03-22 2:39PM EDT | 361.00 | 46.83 | 54.29 | 55.01 | 0.00 | - | 333 | 4,281 | 33.18% |
| SPY230616C00362000 | 2023-03-27 12:26PM EDT | 362.00 | 43.11 | 53.38 | 54.10 | 0.00 | - | 2 | 3,017 | 32.91% |
| SPY230616C00363000 | 2023-03-23 11:20AM EDT | 363.00 | 52.75 | 52.48 | 53.19 | +8.74 | +19.86% | 1 | 4,977 | 32.63% |
| SPY230616C00364000 | 2023-03-23 11:20AM EDT | 364.00 | 43.15 | 51.58 | 52.28 | 0.00 | - | 333 | 6,162 | 32.35% |
| SPY230616C00365000 | 2023-03-31 2:46PM EDT | 365.00 | 49.05 | 50.68 | 51.38 | +3.52 | +7.73% | 10 | 2,215 | 32.08% |
| SPY230616C00366000 | 2023-03-22 2:39PM EDT | 366.00 | 42.61 | 49.79 | 50.48 | 0.00 | - | 322 | 2,317 | 31.81% |
| SPY230616C00367000 | 2023-03-28 11:23AM EDT | 367.00 | 37.79 | 48.90 | 49.59 | 0.00 | - | 10 | 2,094 | 31.55% |
| SPY230616C00368000 | 2023-03-23 11:20AM EDT | 368.00 | 39.79 | 48.01 | 48.69 | 0.00 | - | 1,500 | 5,265 | 31.28% |
| SPY230616C00369000 | 2023-03-23 11:20AM EDT | 369.00 | 38.96 | 47.13 | 47.80 | 0.00 | - | 2,499 | 3,726 | 31.01% |
| SPY230616C00370000 | 2023-03-31 3:44PM EDT | 370.00 | 45.38 | 46.25 | 46.92 | +4.01 | +9.69% | 19 | 7,680 | 30.76% |
| SPY230616C00371000 | 2023-03-30 11:24AM EDT | 371.00 | 40.76 | 45.38 | 46.03 | 0.00 | - | 2 | 3,612 | 30.49% |
| SPY230616C00372000 | 2023-03-20 12:51PM EDT | 372.00 | 33.52 | 44.50 | 45.15 | 0.00 | - | 6 | 7,003 | 30.23% |
| SPY230616C00373000 | 2023-03-31 3:22PM EDT | 373.00 | 42.99 | 43.63 | 44.27 | +3.84 | +9.81% | 1 | 10,463 | 29.96% |
| SPY230616C00374000 | 2023-03-31 9:43AM EDT | 374.00 | 39.43 | 42.77 | 43.40 | +5.33 | +15.63% | 2 | 6,160 | 29.71% |
| SPY230616C00375000 | 2023-03-31 3:37PM EDT | 375.00 | 41.31 | 41.91 | 42.53 | +4.30 | +11.62% | 10 | 7,474 | 29.46% |
| SPY230616C00376000 | 2023-03-29 2:02PM EDT | 376.00 | 33.13 | 41.05 | 41.67 | 0.00 | - | 1 | 5,672 | 29.21% |
| SPY230616C00377000 | 2023-03-29 1:35PM EDT | 377.00 | 32.65 | 40.20 | 40.81 | 0.00 | - | 1 | 4,436 | 28.96% |
| SPY230616C00378000 | 2023-03-31 3:29PM EDT | 378.00 | 39.20 | 39.35 | 39.95 | +10.48 | +36.49% | 1 | 3,644 | 28.71% |
| SPY230616C00379000 | 2023-03-29 3:55PM EDT | 379.00 | 32.12 | 38.50 | 39.09 | 0.00 | - | 2 | 2,382 | 28.44% |
| SPY230616C00380000 | 2023-03-31 3:23PM EDT | 380.00 | 37.13 | 37.66 | 38.24 | +5.17 | +16.18% | 20 | 12,966 | 28.19% |
| SPY230616C00381000 | 2023-03-31 12:11PM EDT | 381.00 | 35.18 | 36.82 | 37.40 | +5.25 | +17.54% | 1 | 6,696 | 27.95% |
| SPY230616C00382000 | 2023-03-30 3:58PM EDT | 382.00 | 30.95 | 35.99 | 36.56 | 0.00 | - | 1 | 2,323 | 27.71% |
| SPY230616C00383000 | 2023-03-31 12:00PM EDT | 383.00 | 33.50 | 35.16 | 35.72 | +2.99 | +9.80% | 1 | 7,145 | 27.46% |
| SPY230616C00384000 | 2023-03-31 10:48AM EDT | 384.00 | 34.10 | 34.34 | 34.89 | +5.10 | +17.59% | 3 | 6,909 | 27.21% |
| SPY230616C00385000 | 2023-03-31 1:14PM EDT | 385.00 | 31.79 | 33.52 | 34.06 | +3.24 | +11.35% | 16 | 7,296 | 26.97% |
| SPY230616C00386000 | 2023-03-30 3:59PM EDT | 386.00 | 28.36 | 32.70 | 33.23 | 0.00 | - | 2 | 3,368 | 26.71% |
| SPY230616C00387000 | 2023-03-31 3:40PM EDT | 387.00 | 31.15 | 31.89 | 32.42 | +3.85 | +14.10% | 1 | 2,930 | 26.48% |
| SPY230616C00388000 | 2023-03-31 11:44AM EDT | 388.00 | 29.22 | 31.09 | 31.60 | +2.66 | +10.02% | 2 | 4,527 | 26.22% |
| SPY230616C00389000 | 2023-03-31 2:33PM EDT | 389.00 | 28.64 | 30.29 | 30.79 | +3.00 | +11.70% | 12 | 6,041 | 25.98% |
| SPY230616C00390000 | 2023-03-31 4:00PM EDT | 390.00 | 29.69 | 29.49 | 29.97 | +4.36 | +17.21% | 144 | 22,724 | 25.71% |
| SPY230616C00391000 | 2023-03-31 4:10PM EDT | 391.00 | 28.74 | 28.71 | 29.19 | +4.18 | +17.02% | 11 | 13,184 | 25.49% |
| SPY230616C00392000 | 2023-03-31 3:12PM EDT | 392.00 | 26.96 | 27.92 | 28.38 | +3.11 | +13.04% | 6 | 11,154 | 25.22% |
| SPY230616C00393000 | 2023-03-31 2:43PM EDT | 393.00 | 25.70 | 27.14 | 27.60 | +2.53 | +10.92% | 65 | 10,194 | 24.99% |
| SPY230616C00394000 | 2023-03-31 1:59PM EDT | 394.00 | 24.74 | 26.40 | 26.83 | +3.03 | +13.96% | 54 | 10,620 | 24.77% |
| SPY230616C00395000 | 2023-03-31 3:53PM EDT | 395.00 | 24.84 | 25.60 | 26.05 | +3.19 | +14.73% | 272 | 21,983 | 24.52% |
| SPY230616C00396000 | 2023-03-31 3:31PM EDT | 396.00 | 24.63 | 24.84 | 25.28 | +4.04 | +19.62% | 6 | 8,420 | 24.27% |
| SPY230616C00397000 | 2023-03-31 3:59PM EDT | 397.00 | 24.30 | 24.09 | 24.52 | +4.33 | +21.68% | 20 | 6,258 | 24.04% |
| SPY230616C00398000 | 2023-03-31 3:59PM EDT | 398.00 | 23.70 | 23.34 | 23.76 | +4.55 | +23.76% | 45 | 9,299 | 23.79% |
| SPY230616C00399000 | 2023-03-31 3:36PM EDT | 399.00 | 22.02 | 22.60 | 23.01 | +3.72 | +20.33% | 101 | 7,875 | 23.55% |
| SPY230616C00400000 | 2023-03-31 4:09PM EDT | 400.00 | 22.05 | 21.99 | 22.26 | +3.87 | +21.29% | 833 | 30,154 | 23.29% |
| SPY230616C00401000 | 2023-03-31 4:14PM EDT | 401.00 | 21.48 | 21.14 | 21.53 | +4.01 | +22.95% | 90 | 4,334 | 23.06% |
| SPY230616C00402000 | 2023-03-31 3:53PM EDT | 402.00 | 19.65 | 20.55 | 20.80 | +2.82 | +16.76% | 81 | 5,541 | 22.82% |
| SPY230616C00403000 | 2023-03-31 4:14PM EDT | 403.00 | 20.10 | 19.79 | 20.08 | +3.93 | +24.30% | 98 | 7,705 | 22.58% |
| SPY230616C00404000 | 2023-03-31 3:59PM EDT | 404.00 | 19.21 | 19.01 | 19.37 | +3.69 | +23.78% | 523 | 6,583 | 22.34% |
| SPY230616C00405000 | 2023-03-31 3:59PM EDT | 405.00 | 18.50 | 18.32 | 18.67 | +3.61 | +24.24% | 630 | 20,374 | 22.10% |
| SPY230616C00406000 | 2023-03-31 4:13PM EDT | 406.00 | 17.99 | 17.63 | 17.98 | +3.82 | +26.96% | 226 | 3,997 | 21.87% |
| SPY230616C00407000 | 2023-03-31 4:00PM EDT | 407.00 | 17.09 | 16.96 | 17.30 | +3.63 | +26.97% | 383 | 8,190 | 21.64% |
| SPY230616C00408000 | 2023-03-31 3:55PM EDT | 408.00 | 16.31 | 16.30 | 16.63 | +3.42 | +26.53% | 266 | 9,310 | 21.41% |
| SPY230616C00409000 | 2023-03-31 4:08PM EDT | 409.00 | 15.91 | 15.65 | 15.97 | +3.53 | +28.51% | 431 | 5,805 | 21.18% |
| SPY230616C00410000 | 2023-03-31 4:09PM EDT | 410.00 | 15.25 | 15.00 | 15.32 | +3.34 | +28.04% | 840 | 40,304 | 20.95% |
| SPY230616C00411000 | 2023-03-31 4:04PM EDT | 411.00 | 14.57 | 14.37 | 14.68 | +3.36 | +29.97% | 138 | 5,729 | 20.72% |
| SPY230616C00412000 | 2023-03-31 4:03PM EDT | 412.00 | 13.86 | 13.76 | 14.05 | +3.04 | +28.10% | 1,571 | 5,045 | 20.49% |
| SPY230616C00413000 | 2023-03-31 3:59PM EDT | 413.00 | 13.31 | 13.15 | 13.44 | +3.06 | +29.85% | 172 | 5,087 | 20.28% |
| SPY230616C00414000 | 2023-03-31 4:06PM EDT | 414.00 | 12.74 | 12.56 | 12.84 | +3.13 | +32.57% | 389 | 2,584 | 20.06% |
| SPY230616C00415000 | 2023-03-31 4:14PM EDT | 415.00 | 12.17 | 11.98 | 12.25 | +2.95 | +32.00% | 1,667 | 19,645 | 19.84% |
| SPY230616C00416000 | 2023-03-31 3:57PM EDT | 416.00 | 11.53 | 11.41 | 11.68 | +3.14 | +37.43% | 881 | 4,317 | 19.64% |
| SPY230616C00417000 | 2023-03-31 4:13PM EDT | 417.00 | 11.03 | 10.90 | 11.12 | +2.76 | +33.37% | 292 | 4,264 | 19.43% |
| SPY230616C00418000 | 2023-03-31 3:58PM EDT | 418.00 | 10.47 | 10.36 | 10.58 | +2.63 | +33.55% | 160 | 4,318 | 19.23% |
| SPY230616C00419000 | 2023-03-31 4:08PM EDT | 419.00 | 10.00 | 9.86 | 10.03 | +2.84 | +39.66% | 442 | 6,055 | 19.00% |
| SPY230616C00420000 | 2023-03-31 4:14PM EDT | 420.00 | 9.44 | 9.38 | 9.49 | +2.44 | +34.86% | 2,946 | 75,599 | 18.77% |
| SPY230616C00421000 | 2023-03-31 3:30PM EDT | 421.00 | 8.79 | 8.83 | 8.98 | +2.18 | +32.98% | 2,185 | 2,334 | 18.56% |
| SPY230616C00422000 | 2023-03-31 3:56PM EDT | 422.00 | 8.28 | 8.38 | 8.50 | +2.19 | +35.96% | 810 | 10,761 | 18.38% |
| SPY230616C00423000 | 2023-03-31 4:13PM EDT | 423.00 | 8.00 | 7.92 | 8.03 | +2.16 | +36.99% | 1,104 | 5,766 | 18.19% |
| SPY230616C00424000 | 2023-03-31 3:56PM EDT | 424.00 | 7.38 | 7.44 | 7.58 | +1.99 | +36.92% | 1,106 | 3,323 | 18.01% |
| SPY230616C00425000 | 2023-03-31 4:10PM EDT | 425.00 | 7.11 | 7.04 | 7.15 | +1.99 | +38.87% | 2,372 | 20,512 | 17.84% |
| SPY230616C00426000 | 2023-03-31 4:05PM EDT | 426.00 | 6.71 | 6.61 | 6.73 | +1.98 | +41.86% | 438 | 5,779 | 17.67% |
| SPY230616C00427000 | 2023-03-31 4:13PM EDT | 427.00 | 6.29 | 6.21 | 6.33 | +1.64 | +35.27% | 957 | 5,189 | 17.51% |
| SPY230616C00428000 | 2023-03-31 4:12PM EDT | 428.00 | 5.90 | 5.86 | 5.94 | +1.79 | +43.55% | 1,465 | 9,278 | 17.34% |
| SPY230616C00429000 | 2023-03-31 3:58PM EDT | 429.00 | 5.52 | 5.46 | 5.57 | +1.66 | +43.01% | 420 | 6,260 | 17.18% |
| SPY230616C00430000 | 2023-03-31 4:13PM EDT | 430.00 | 5.21 | 5.17 | 5.22 | +1.57 | +43.13% | 2,538 | 47,672 | 17.03% |
| SPY230616C00432000 | 2023-03-31 4:03PM EDT | 432.00 | 4.47 | 4.49 | 4.56 | +1.34 | +42.81% | 435 | 1,227 | 16.74% |
| SPY230616C00434000 | 2023-03-31 4:07PM EDT | 434.00 | 3.96 | 3.90 | 3.96 | +1.35 | +51.72% | 563 | 1,213 | 16.46% |
| SPY230616C00435000 | 2023-03-31 4:00PM EDT | 435.00 | 3.58 | 3.65 | 3.68 | +1.09 | +43.78% | 1,929 | 34,345 | 16.32% |
| SPY230616C00436000 | 2023-03-31 3:57PM EDT | 436.00 | 3.34 | 3.33 | 3.43 | +1.12 | +50.45% | 190 | 1,809 | 16.21% |
| SPY230616C00438000 | 2023-03-31 3:38PM EDT | 438.00 | 2.64 | 2.91 | 2.95 | +0.68 | +34.69% | 1,468 | 1,378 | 15.97% |
| SPY230616C00440000 | 2023-03-31 3:58PM EDT | 440.00 | 2.52 | 2.50 | 2.53 | +0.83 | +49.11% | 1,175 | 39,338 | 15.76% |
| SPY230616C00445000 | 2023-03-31 3:54PM EDT | 445.00 | 1.68 | 1.69 | 1.71 | +0.53 | +46.09% | 1,606 | 23,538 | 15.35% |
| SPY230616C00450000 | 2023-03-31 4:14PM EDT | 450.00 | 1.13 | 1.13 | 1.14 | +0.33 | +41.25% | 1,281 | 11,473 | 15.06% |
| SPY230616C00455000 | 2023-03-31 4:02PM EDT | 455.00 | 0.73 | 0.75 | 0.76 | +0.19 | +35.19% | 136 | 9,497 | 14.90% |
| SPY230616C00460000 | 2023-03-31 3:52PM EDT | 460.00 | 0.46 | 0.50 | 0.51 | +0.09 | +24.32% | 218 | 16,158 | 14.84% |
| SPY230616C00465000 | 2023-03-31 4:00PM EDT | 465.00 | 0.34 | 0.34 | 0.36 | +0.09 | +36.00% | 489 | 12,395 | 14.97% |
| SPY230616C00470000 | 2023-03-31 3:56PM EDT | 470.00 | 0.23 | 0.23 | 0.24 | +0.06 | +35.29% | 113 | 9,769 | 14.97% |
| SPY230616C00475000 | 2023-03-31 4:05PM EDT | 475.00 | 0.16 | 0.16 | 0.18 | +0.03 | +23.08% | 88 | 5,900 | 15.26% |
| SPY230616C00480000 | 2023-03-31 3:34PM EDT | 480.00 | 0.11 | 0.11 | 0.13 | +0.02 | +22.22% | 127 | 4,399 | 15.45% |
| SPY230616C00485000 | 2023-03-31 3:56PM EDT | 485.00 | 0.08 | 0.08 | 0.09 | +0.03 | +60.00% | 56 | 14,210 | 15.58% |
| SPY230616C00490000 | 2023-03-31 3:34PM EDT | 490.00 | 0.05 | 0.05 | 0.06 | 0.00 | - | 14 | 8,069 | 15.63% |
| SPY230616C00495000 | 2023-03-31 1:15PM EDT | 495.00 | 0.03 | 0.03 | 0.04 | 0.00 | - | 2 | 7,439 | 15.72% |
| SPY230616C00500000 | 2023-03-31 4:01PM EDT | 500.00 | 0.03 | 0.02 | 0.04 | 0.00 | - | 760 | 27,444 | 16.41% |
| SPY230616C00505000 | 2023-03-29 3:04PM EDT | 505.00 | 0.01 | 0.02 | 0.03 | 0.00 | - | 110 | 2,167 | 16.70% |
| SPY230616C00510000 | 2023-03-31 10:27AM EDT | 510.00 | 0.02 | 0.01 | 0.03 | 0.00 | - | 400 | 5,417 | 17.38% |
| SPY230616C00515000 | 2023-03-31 3:42PM EDT | 515.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 53 | 3,448 | 17.38% |
| SPY230616C00520000 | 2023-03-31 3:43PM EDT | 520.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 53 | 3,735 | 17.97% |
| SPY230616C00525000 | 2023-03-30 10:47AM EDT | 525.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 10 | 4,000 | 18.75% |
| SPY230616C00530000 | 2023-03-30 10:48AM EDT | 530.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 65 | 5,640 | 19.34% |
| SPY230616C00535000 | 2023-03-30 11:09AM EDT | 535.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 1 | 7,227 | 19.92% |
| SPY230616C00540000 | 2023-03-31 10:14AM EDT | 540.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 7,746 | 20.51% |
| SPY230616C00545000 | 2023-03-31 9:51AM EDT | 545.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 8,153 | 21.09% |
| SPY230616C00550000 | 2023-03-30 10:12AM EDT | 550.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 13,486 | 20.70% |
| SPY230616C00555000 | 2023-03-17 10:05AM EDT | 555.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 7,769 | 22.46% |
| SPY230616C00560000 | 2023-03-15 9:54AM EDT | 560.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 5,036 | 21.68% |
| SPY230616C00565000 | 2023-03-14 12:44PM EDT | 565.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 6 | 2,137 | 23.63% |
| SPY230616C00570000 | 2023-03-08 4:18PM EDT | 570.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 100 | 5,282 | 22.66% |
| SPY230616C00575000 | 2023-03-29 9:49AM EDT | 575.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 40 | 4,603 | 23.44% |
| SPY230616C00580000 | 2023-03-27 2:29PM EDT | 580.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 100 | 2,301 | 23.83% |
| SPY230616C00585000 | 2023-03-21 3:19PM EDT | 585.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 200 | 2,068 | 25.78% |
| SPY230616C00590000 | 2023-02-02 12:00PM EDT | 590.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 31 | 981 | 26.37% |
| SPY230616C00595000 | 2023-02-16 4:49PM EDT | 595.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 48 | 987 | 25.39% |
| SPY230616C00600000 | 2023-03-23 2:08PM EDT | 600.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 100 | 15,465 | 26.17% |
| SPY230616C00605000 | 2023-02-08 12:53PM EDT | 605.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 300 | 1,439 | 26.56% |
| SPY230616C00610000 | 2023-01-30 10:41AM EDT | 610.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 50 | 923 | 12.50% |
| SPY230616C00615000 | 2023-02-07 3:47PM EDT | 615.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 8 | 1,255 | 27.34% |
| SPY230616C00620000 | 2023-02-02 10:34AM EDT | 620.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 50 | 204 | 29.69% |
| SPY230616C00625000 | 2023-01-05 10:46AM EDT | 625.00 | 0.02 | 0.00 | 0.04 | 0.00 | - | 7 | 101 | 32.03% |
| SPY230616C00630000 | 2023-02-24 3:39PM EDT | 630.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 365 | 30.66% |
| SPY230616C00635000 | 2023-01-31 3:58PM EDT | 635.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 8 | 107 | 29.69% |
| SPY230616C00640000 | 2022-10-25 9:30AM EDT | 640.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 3 | 1,693 | 34.28% |
| SPY230616C00645000 | 2022-11-10 10:46AM EDT | 645.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 1 | 1,393 | 34.08% |
| SPY230616C00650000 | 2023-02-09 11:20AM EDT | 650.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 2,419 | 30.86% |
| SPY230616C00655000 | 2023-01-10 4:53PM EDT | 655.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 100 | 1,547 | 33.20% |
| SPY230616C00660000 | 2022-12-14 4:24PM EDT | 660.00 | 0.02 | 0.00 | 0.04 | 0.00 | - | 5 | 333 | 35.55% |
| SPY230616C00665000 | 2023-02-09 4:35PM EDT | 665.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 136 | 32.03% |
| SPY230616C00670000 | 2023-02-03 3:44PM EDT | 670.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 36 | 32.81% |
| SPY230616C00675000 | 2023-03-16 3:38PM EDT | 675.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 75 | 8,904 | 33.20% |
| SPY230616C00680000 | 2022-11-15 4:27PM EDT | 680.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 65 | 33.59% |
| SPY230616C00685000 | 2023-01-27 4:10PM EDT | 685.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 101 | 184 | 35.94% |
| SPY230616C00690000 | 2022-12-14 1:12PM EDT | 690.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 1 | 240 | 38.48% |
| SPY230616C00695000 | 2023-03-22 3:45PM EDT | 695.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 24 | 1,440 | 38.09% |
| SPY230616C00700000 | 2023-03-03 1:47PM EDT | 700.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 10 | 1,081 | 38.48% |
| SPY230616C00705000 | 2023-03-03 1:46PM EDT | 705.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 15 | 1,228 | 35.94% |
| SPY230616C00710000 | 2023-03-20 2:24PM EDT | 710.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 13 | 141 | 39.45% |
| SPY230616C00720000 | 2023-03-13 9:55AM EDT | 720.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 15 | 1,459 | 37.11% |
Putsfor16 June 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY230616P00150000 | 2023-03-31 3:30PM EDT | 150.00 | 0.03 | 0.03 | 0.04 | -0.01 | -25.00% | 120 | 59,406 | 74.22% |
| SPY230616P00160000 | 2023-03-31 12:00PM EDT | 160.00 | 0.05 | 0.03 | 0.05 | 0.00 | - | 21 | 14,598 | 70.31% |
| SPY230616P00170000 | 2023-03-31 1:28PM EDT | 170.00 | 0.05 | 0.05 | 0.06 | -0.01 | -16.67% | 3 | 10,670 | 67.97% |
| SPY230616P00180000 | 2023-03-31 2:10PM EDT | 180.00 | 0.06 | 0.06 | 0.07 | -0.01 | -14.29% | 14 | 9,765 | 64.84% |
| SPY230616P00185000 | 2023-03-31 1:28PM EDT | 185.00 | 0.08 | 0.06 | 0.08 | 0.00 | - | 2 | 5,556 | 63.28% |
| SPY230616P00190000 | 2023-03-29 11:04AM EDT | 190.00 | 0.10 | 0.07 | 0.09 | 0.00 | - | 4 | 6,343 | 62.11% |
| SPY230616P00195000 | 2023-03-30 3:48PM EDT | 195.00 | 0.09 | 0.08 | 0.09 | 0.00 | - | 100 | 5,240 | 60.45% |
| SPY230616P00200000 | 2023-03-31 1:43PM EDT | 200.00 | 0.10 | 0.09 | 0.10 | 0.00 | - | 42 | 6,888 | 59.18% |
| SPY230616P00205000 | 2023-03-31 10:32AM EDT | 205.00 | 0.12 | 0.10 | 0.11 | 0.00 | - | 11 | 4,810 | 57.91% |
| SPY230616P00210000 | 2023-03-30 9:40AM EDT | 210.00 | 0.13 | 0.09 | 0.13 | 0.00 | - | 1 | 7,238 | 56.25% |
| SPY230616P00215000 | 2023-03-30 10:16AM EDT | 215.00 | 0.15 | 0.11 | 0.14 | 0.00 | - | 8 | 6,794 | 55.18% |
| SPY230616P00220000 | 2023-03-31 2:36PM EDT | 220.00 | 0.14 | 0.13 | 0.15 | -0.04 | -22.22% | 10 | 39,327 | 54.10% |
| SPY230616P00225000 | 2023-03-31 3:57PM EDT | 225.00 | 0.16 | 0.14 | 0.17 | -0.03 | -15.79% | 202 | 5,641 | 52.88% |
| SPY230616P00230000 | 2023-03-31 2:12PM EDT | 230.00 | 0.16 | 0.16 | 0.18 | -0.04 | -20.00% | 32 | 4,658 | 51.66% |
| SPY230616P00235000 | 2023-03-31 3:21PM EDT | 235.00 | 0.18 | 0.18 | 0.20 | -0.03 | -14.29% | 15 | 5,421 | 50.59% |
| SPY230616P00240000 | 2023-03-31 2:29PM EDT | 240.00 | 0.21 | 0.20 | 0.22 | -0.04 | -16.00% | 1,836 | 14,703 | 49.71% |
| SPY230616P00245000 | 2023-03-31 2:02PM EDT | 245.00 | 0.23 | 0.22 | 0.23 | -0.04 | -14.81% | 7 | 5,730 | 48.24% |
| SPY230616P00250000 | 2023-03-31 3:45PM EDT | 250.00 | 0.25 | 0.23 | 0.26 | -0.04 | -13.79% | 96 | 18,132 | 47.22% |
| SPY230616P00255000 | 2023-03-31 4:01PM EDT | 255.00 | 0.28 | 0.26 | 0.28 | -0.02 | -6.67% | 1,015 | 4,918 | 45.95% |
| SPY230616P00260000 | 2023-03-31 3:44PM EDT | 260.00 | 0.29 | 0.29 | 0.30 | -0.03 | -9.38% | 61 | 10,070 | 44.68% |
| SPY230616P00265000 | 2023-03-31 3:51PM EDT | 265.00 | 0.32 | 0.30 | 0.33 | -0.06 | -15.79% | 4 | 19,478 | 43.56% |
| SPY230616P00270000 | 2023-03-31 3:51PM EDT | 270.00 | 0.35 | 0.35 | 0.36 | -0.07 | -16.67% | 13 | 13,115 | 42.41% |
| SPY230616P00275000 | 2023-03-31 3:57PM EDT | 275.00 | 0.40 | 0.35 | 0.39 | -0.06 | -13.04% | 13 | 5,124 | 41.21% |
| SPY230616P00280000 | 2023-03-31 4:01PM EDT | 280.00 | 0.43 | 0.39 | 0.43 | -0.07 | -14.00% | 411 | 11,155 | 40.14% |
| SPY230616P00285000 | 2023-03-31 3:47PM EDT | 285.00 | 0.46 | 0.43 | 0.46 | -0.05 | -9.80% | 26 | 8,418 | 38.89% |
| SPY230616P00290000 | 2023-03-31 3:23PM EDT | 290.00 | 0.50 | 0.47 | 0.50 | -0.04 | -7.41% | 3,142 | 7,985 | 37.74% |
| SPY230616P00295000 | 2023-03-31 3:48PM EDT | 295.00 | 0.55 | 0.52 | 0.55 | -0.11 | -16.67% | 8 | 11,881 | 36.67% |
| SPY230616P00300000 | 2023-03-31 4:02PM EDT | 300.00 | 0.60 | 0.59 | 0.60 | -0.05 | -7.69% | 1,120 | 35,002 | 35.55% |
| SPY230616P00301000 | 2023-03-31 10:29AM EDT | 301.00 | 0.60 | 0.58 | 0.61 | -0.07 | -10.45% | 910 | 2,921 | 35.32% |
| SPY230616P00302000 | 2023-03-30 12:23PM EDT | 302.00 | 0.72 | 0.58 | 0.63 | 0.00 | - | 1 | 2,717 | 35.18% |
| SPY230616P00303000 | 2023-03-30 10:33AM EDT | 303.00 | 0.68 | 0.62 | 0.64 | 0.00 | - | 1 | 1,373 | 34.94% |
| SPY230616P00304000 | 2023-03-31 3:01PM EDT | 304.00 | 0.63 | 0.63 | 0.65 | -0.12 | -16.00% | 15 | 7,009 | 34.72% |
| SPY230616P00305000 | 2023-03-31 2:56PM EDT | 305.00 | 0.66 | 0.65 | 0.66 | -0.06 | -8.33% | 6 | 5,047 | 34.47% |
| SPY230616P00306000 | 2023-03-31 2:45PM EDT | 306.00 | 0.66 | 0.63 | 0.68 | -0.07 | -9.59% | 55 | 1,130 | 34.33% |
| SPY230616P00307000 | 2023-03-31 3:50PM EDT | 307.00 | 0.69 | 0.65 | 0.69 | -0.08 | -10.39% | 2 | 1,846 | 34.08% |
| SPY230616P00308000 | 2023-03-31 3:07PM EDT | 308.00 | 0.69 | 0.69 | 0.70 | -0.08 | -10.39% | 77 | 2,950 | 33.84% |
| SPY230616P00309000 | 2023-03-30 2:00PM EDT | 309.00 | 0.85 | 0.70 | 0.72 | 0.00 | - | 1,004 | 1,248 | 33.68% |
| SPY230616P00310000 | 2023-03-31 3:55PM EDT | 310.00 | 0.74 | 0.70 | 0.73 | -0.05 | -6.33% | 90 | 19,898 | 33.42% |
| SPY230616P00311000 | 2023-03-31 3:50PM EDT | 311.00 | 0.75 | 0.70 | 0.75 | -0.06 | -7.41% | 123 | 2,665 | 33.26% |
| SPY230616P00312000 | 2023-03-31 3:55PM EDT | 312.00 | 0.76 | 0.72 | 0.76 | -0.13 | -14.61% | 4 | 5,171 | 33.01% |
| SPY230616P00313000 | 2023-03-31 3:02PM EDT | 313.00 | 0.76 | 0.76 | 0.78 | -0.09 | -10.59% | 467 | 1,860 | 32.84% |
| SPY230616P00314000 | 2023-03-31 3:42PM EDT | 314.00 | 0.79 | 0.76 | 0.79 | -0.10 | -11.24% | 2,046 | 2,723 | 32.58% |
| SPY230616P00315000 | 2023-03-31 3:50PM EDT | 315.00 | 0.82 | 0.79 | 0.81 | -0.06 | -6.82% | 275 | 12,896 | 32.40% |
| SPY230616P00316000 | 2023-03-31 1:17PM EDT | 316.00 | 0.81 | 0.81 | 0.83 | -0.10 | -10.99% | 17 | 1,387 | 32.22% |
| SPY230616P00317000 | 2023-03-31 10:14AM EDT | 317.00 | 0.84 | 0.80 | 0.84 | -0.16 | -16.00% | 1 | 1,182 | 31.96% |
| SPY230616P00318000 | 2023-03-31 12:40PM EDT | 318.00 | 0.83 | 0.84 | 0.86 | -0.15 | -15.31% | 7 | 1,382 | 31.78% |
| SPY230616P00319000 | 2023-03-31 12:22PM EDT | 319.00 | 0.86 | 0.86 | 0.88 | -0.12 | -12.24% | 3 | 1,055 | 31.58% |
| SPY230616P00320000 | 2023-03-31 4:10PM EDT | 320.00 | 0.89 | 0.88 | 0.90 | -0.09 | -9.18% | 3,083 | 33,076 | 31.38% |
| SPY230616P00321000 | 2023-03-31 3:17PM EDT | 321.00 | 0.90 | 0.90 | 0.92 | -0.17 | -15.89% | 26 | 2,921 | 31.18% |
| SPY230616P00322000 | 2023-03-31 11:27AM EDT | 322.00 | 0.93 | 0.92 | 0.94 | -0.19 | -16.96% | 1 | 992 | 30.98% |
| SPY230616P00323000 | 2023-03-31 3:50PM EDT | 323.00 | 0.98 | 0.94 | 0.96 | -0.10 | -9.26% | 78 | 3,104 | 30.77% |
| SPY230616P00324000 | 2023-03-31 4:04PM EDT | 324.00 | 0.98 | 0.97 | 0.98 | -0.11 | -10.09% | 115 | 1,790 | 30.57% |
| SPY230616P00325000 | 2023-03-31 4:01PM EDT | 325.00 | 1.01 | 0.99 | 1.01 | -0.09 | -8.18% | 5,153 | 21,082 | 30.42% |
| SPY230616P00326000 | 2023-03-31 3:19PM EDT | 326.00 | 1.05 | 0.99 | 1.03 | -0.05 | -4.55% | 87 | 2,618 | 30.20% |
| SPY230616P00327000 | 2023-03-31 2:13PM EDT | 327.00 | 1.03 | 1.04 | 1.06 | -0.16 | -13.45% | 5 | 1,358 | 30.04% |
| SPY230616P00328000 | 2023-03-31 2:06PM EDT | 328.00 | 1.06 | 1.06 | 1.08 | -0.24 | -18.46% | 8 | 3,358 | 29.82% |
| SPY230616P00329000 | 2023-03-31 2:12PM EDT | 329.00 | 1.09 | 1.09 | 1.11 | -0.17 | -13.49% | 24 | 1,225 | 29.65% |
| SPY230616P00330000 | 2023-03-31 3:45PM EDT | 330.00 | 1.14 | 1.12 | 1.13 | -0.09 | -7.32% | 7,796 | 41,738 | 29.43% |
| SPY230616P00331000 | 2023-03-31 3:14PM EDT | 331.00 | 1.16 | 1.13 | 1.16 | -0.28 | -19.44% | 355 | 1,465 | 29.25% |
| SPY230616P00332000 | 2023-03-31 2:45PM EDT | 332.00 | 1.18 | 1.16 | 1.19 | -0.18 | -13.24% | 226 | 1,190 | 29.07% |
| SPY230616P00333000 | 2023-03-31 2:45PM EDT | 333.00 | 1.21 | 1.19 | 1.22 | -0.12 | -9.02% | 555 | 5,318 | 28.88% |
| SPY230616P00334000 | 2023-03-31 3:16PM EDT | 334.00 | 1.25 | 1.22 | 1.25 | -0.27 | -17.76% | 159 | 6,024 | 28.70% |
| SPY230616P00335000 | 2023-03-31 3:58PM EDT | 335.00 | 1.28 | 1.27 | 1.28 | -0.15 | -10.49% | 290 | 10,330 | 28.50% |
| SPY230616P00336000 | 2023-03-31 2:53PM EDT | 336.00 | 1.32 | 1.30 | 1.32 | -0.17 | -11.41% | 7 | 3,390 | 28.36% |
| SPY230616P00337000 | 2023-03-31 2:45PM EDT | 337.00 | 1.35 | 1.34 | 1.35 | -0.30 | -18.18% | 430 | 3,697 | 28.15% |
| SPY230616P00338000 | 2023-03-31 2:49PM EDT | 338.00 | 1.39 | 1.35 | 1.39 | -0.26 | -15.76% | 27 | 2,817 | 27.99% |
| SPY230616P00339000 | 2023-03-31 2:48PM EDT | 339.00 | 1.44 | 1.41 | 1.43 | -0.37 | -20.44% | 366 | 2,499 | 27.83% |
| SPY230616P00340000 | 2023-03-31 4:00PM EDT | 340.00 | 1.49 | 1.45 | 1.47 | -0.16 | -9.70% | 860 | 46,304 | 27.66% |
| SPY230616P00341000 | 2023-03-31 2:44PM EDT | 341.00 | 1.50 | 1.49 | 1.51 | -0.38 | -20.21% | 541 | 2,475 | 27.49% |
| SPY230616P00342000 | 2023-03-31 2:52PM EDT | 342.00 | 1.56 | 1.54 | 1.55 | -0.20 | -11.36% | 332 | 3,749 | 27.31% |
| SPY230616P00343000 | 2023-03-31 3:05PM EDT | 343.00 | 1.64 | 1.58 | 1.59 | -0.33 | -16.75% | 397 | 4,869 | 27.12% |
| SPY230616P00344000 | 2023-03-31 4:00PM EDT | 344.00 | 1.67 | 1.61 | 1.64 | -0.28 | -14.36% | 308 | 3,255 | 26.98% |
| SPY230616P00345000 | 2023-03-31 3:59PM EDT | 345.00 | 1.70 | 1.67 | 1.69 | -0.21 | -10.99% | 2,957 | 87,316 | 26.82% |
| SPY230616P00346000 | 2023-03-31 3:23PM EDT | 346.00 | 1.76 | 1.72 | 1.74 | -0.36 | -16.98% | 58 | 5,618 | 26.66% |
| SPY230616P00347000 | 2023-03-31 3:44PM EDT | 347.00 | 1.83 | 1.77 | 1.79 | -0.24 | -11.59% | 147 | 1,854 | 26.49% |
| SPY230616P00348000 | 2023-03-31 10:21AM EDT | 348.00 | 1.94 | 1.82 | 1.84 | -0.16 | -7.62% | 1 | 3,391 | 26.32% |
| SPY230616P00349000 | 2023-03-31 3:33PM EDT | 349.00 | 1.91 | 1.88 | 1.89 | -0.28 | -12.79% | 7 | 5,160 | 26.14% |
| SPY230616P00350000 | 2023-03-31 4:12PM EDT | 350.00 | 1.95 | 1.93 | 1.95 | -0.27 | -12.16% | 4,570 | 81,216 | 26.00% |
| SPY230616P00351000 | 2023-03-31 3:44PM EDT | 351.00 | 2.01 | 1.99 | 2.01 | -0.33 | -14.10% | 48 | 4,069 | 25.84% |
| SPY230616P00352000 | 2023-03-31 3:11PM EDT | 352.00 | 2.09 | 2.05 | 2.07 | -0.30 | -12.55% | 161 | 5,308 | 25.68% |
| SPY230616P00353000 | 2023-03-31 3:23PM EDT | 353.00 | 2.12 | 2.12 | 2.13 | -0.35 | -14.17% | 36 | 2,740 | 25.51% |
| SPY230616P00354000 | 2023-03-31 3:42PM EDT | 354.00 | 2.25 | 2.18 | 2.20 | -0.55 | -19.64% | 96 | 2,907 | 25.37% |
| SPY230616P00355000 | 2023-03-31 4:09PM EDT | 355.00 | 2.25 | 2.25 | 2.27 | -0.39 | -14.77% | 952 | 21,381 | 25.23% |
| SPY230616P00356000 | 2023-03-31 2:06PM EDT | 356.00 | 2.37 | 2.31 | 2.34 | -0.46 | -16.25% | 301 | 2,517 | 25.07% |
| SPY230616P00357000 | 2023-03-31 3:42PM EDT | 357.00 | 2.47 | 2.36 | 2.41 | -0.36 | -12.72% | 828 | 3,999 | 24.91% |
| SPY230616P00358000 | 2023-03-31 4:07PM EDT | 358.00 | 2.48 | 2.42 | 2.49 | -0.53 | -17.61% | 67 | 6,108 | 24.77% |
| SPY230616P00359000 | 2023-03-31 4:08PM EDT | 359.00 | 2.55 | 2.50 | 2.57 | -0.44 | -14.72% | 399 | 7,448 | 24.62% |
| SPY230616P00360000 | 2023-03-31 4:14PM EDT | 360.00 | 2.65 | 2.63 | 2.65 | -0.41 | -13.40% | 5,547 | 75,856 | 24.47% |
| SPY230616P00361000 | 2023-03-31 3:58PM EDT | 361.00 | 2.72 | 2.71 | 2.73 | -0.60 | -18.07% | 698 | 3,015 | 24.30% |
| SPY230616P00362000 | 2023-03-31 2:44PM EDT | 362.00 | 2.87 | 2.80 | 2.82 | -0.46 | -13.81% | 204 | 8,947 | 24.16% |
| SPY230616P00363000 | 2023-03-31 3:46PM EDT | 363.00 | 2.97 | 2.84 | 2.91 | -0.53 | -15.14% | 1,127 | 6,080 | 24.02% |
| SPY230616P00364000 | 2023-03-31 4:07PM EDT | 364.00 | 2.99 | 2.98 | 3.00 | -0.57 | -16.01% | 595 | 11,597 | 23.86% |
| SPY230616P00365000 | 2023-03-31 4:10PM EDT | 365.00 | 3.10 | 3.06 | 3.10 | -0.55 | -15.07% | 2,635 | 34,325 | 23.72% |
| SPY230616P00366000 | 2023-03-31 3:47PM EDT | 366.00 | 3.28 | 3.18 | 3.20 | -0.63 | -16.11% | 439 | 5,352 | 23.58% |
| SPY230616P00367000 | 2023-03-31 3:52PM EDT | 367.00 | 3.43 | 3.28 | 3.30 | -0.53 | -13.38% | 814 | 3,999 | 23.42% |
| SPY230616P00368000 | 2023-03-31 3:56PM EDT | 368.00 | 3.41 | 3.39 | 3.41 | -0.65 | -16.01% | 752 | 9,775 | 23.28% |
| SPY230616P00369000 | 2023-03-31 3:53PM EDT | 369.00 | 3.65 | 3.50 | 3.52 | -0.53 | -12.68% | 646 | 3,476 | 23.13% |
| SPY230616P00370000 | 2023-03-31 4:08PM EDT | 370.00 | 3.62 | 3.61 | 3.63 | -0.65 | -15.22% | 7,854 | 134,746 | 22.98% |
| SPY230616P00371000 | 2023-03-31 3:36PM EDT | 371.00 | 3.80 | 3.67 | 3.75 | -0.66 | -14.80% | 353 | 3,085 | 22.84% |
| SPY230616P00372000 | 2023-03-31 3:28PM EDT | 372.00 | 3.88 | 3.80 | 3.87 | -0.67 | -14.73% | 532 | 8,151 | 22.69% |
| SPY230616P00373000 | 2023-03-31 3:27PM EDT | 373.00 | 4.01 | 3.92 | 4.00 | -1.15 | -22.29% | 726 | 10,298 | 22.55% |
| SPY230616P00374000 | 2023-03-31 3:45PM EDT | 374.00 | 4.25 | 4.05 | 4.13 | -0.71 | -14.31% | 649 | 8,734 | 22.41% |
| SPY230616P00375000 | 2023-03-31 4:09PM EDT | 375.00 | 4.27 | 4.24 | 4.26 | -0.78 | -15.45% | 7,865 | 40,228 | 22.25% |
| SPY230616P00376000 | 2023-03-31 4:13PM EDT | 376.00 | 4.39 | 4.35 | 4.40 | -0.84 | -16.06% | 271 | 7,585 | 22.11% |
| SPY230616P00377000 | 2023-03-31 3:39PM EDT | 377.00 | 4.64 | 4.51 | 4.55 | -0.86 | -15.64% | 591 | 3,505 | 21.98% |
| SPY230616P00378000 | 2023-03-31 3:58PM EDT | 378.00 | 4.67 | 4.63 | 4.69 | -0.96 | -17.05% | 460 | 8,352 | 21.81% |
| SPY230616P00379000 | 2023-03-31 4:14PM EDT | 379.00 | 4.82 | 4.79 | 4.84 | -0.97 | -16.75% | 276 | 7,664 | 21.66% |
| SPY230616P00380000 | 2023-03-31 4:14PM EDT | 380.00 | 4.98 | 4.97 | 5.00 | -0.93 | -15.74% | 9,275 | 81,448 | 21.52% |
| SPY230616P00381000 | 2023-03-31 3:58PM EDT | 381.00 | 5.15 | 5.13 | 5.15 | -1.44 | -21.85% | 333 | 12,293 | 21.35% |
| SPY230616P00382000 | 2023-03-31 4:11PM EDT | 382.00 | 5.31 | 5.26 | 5.32 | -1.02 | -16.11% | 387 | 6,076 | 21.21% |
| SPY230616P00383000 | 2023-03-31 4:04PM EDT | 383.00 | 5.50 | 5.40 | 5.49 | -1.25 | -18.52% | 602 | 2,637 | 21.05% |
| SPY230616P00384000 | 2023-03-31 3:28PM EDT | 384.00 | 5.70 | 5.57 | 5.66 | -1.02 | -15.18% | 388 | 4,573 | 20.89% |
| SPY230616P00385000 | 2023-03-31 4:13PM EDT | 385.00 | 5.82 | 5.79 | 5.84 | -1.17 | -16.74% | 2,891 | 45,150 | 20.74% |
| SPY230616P00386000 | 2023-03-31 4:07PM EDT | 386.00 | 6.02 | 5.96 | 6.02 | -1.22 | -16.85% | 280 | 10,951 | 20.57% |
| SPY230616P00387000 | 2023-03-31 3:51PM EDT | 387.00 | 6.43 | 6.14 | 6.21 | -1.03 | -13.81% | 1,220 | 6,839 | 20.41% |
| SPY230616P00388000 | 2023-03-31 4:08PM EDT | 388.00 | 6.39 | 6.34 | 6.40 | -1.33 | -17.23% | 3,814 | 9,684 | 20.25% |
| SPY230616P00389000 | 2023-03-31 4:14PM EDT | 389.00 | 6.57 | 6.54 | 6.60 | -1.39 | -17.46% | 904 | 9,307 | 20.08% |
| SPY230616P00390000 | 2023-03-31 4:14PM EDT | 390.00 | 6.80 | 6.77 | 6.81 | -1.34 | -16.46% | 16,710 | 76,383 | 19.93% |
| SPY230616P00391000 | 2023-03-31 4:13PM EDT | 391.00 | 6.98 | 6.95 | 7.02 | -1.50 | -17.69% | 2,289 | 8,700 | 19.76% |
| SPY230616P00392000 | 2023-03-31 4:14PM EDT | 392.00 | 7.20 | 7.17 | 7.23 | -1.40 | -16.28% | 1,361 | 10,773 | 19.58% |
| SPY230616P00393000 | 2023-03-31 4:09PM EDT | 393.00 | 7.44 | 7.40 | 7.45 | -1.56 | -17.33% | 2,068 | 8,560 | 19.40% |
| SPY230616P00394000 | 2023-03-31 4:14PM EDT | 394.00 | 7.65 | 7.61 | 7.68 | -1.59 | -17.21% | 1,074 | 9,135 | 19.23% |
| SPY230616P00395000 | 2023-03-31 4:07PM EDT | 395.00 | 7.91 | 7.86 | 7.91 | -1.56 | -16.47% | 14,309 | 32,813 | 19.05% |
| SPY230616P00396000 | 2023-03-31 4:12PM EDT | 396.00 | 8.13 | 8.08 | 8.15 | -1.60 | -16.44% | 434 | 8,651 | 18.87% |
| SPY230616P00397000 | 2023-03-31 3:59PM EDT | 397.00 | 8.44 | 8.32 | 8.40 | -1.71 | -16.85% | 571 | 5,251 | 18.70% |
| SPY230616P00398000 | 2023-03-31 4:14PM EDT | 398.00 | 8.64 | 8.57 | 8.65 | -1.82 | -17.40% | 428 | 11,359 | 18.51% |
| SPY230616P00399000 | 2023-03-31 4:12PM EDT | 399.00 | 8.89 | 8.83 | 8.91 | -1.86 | -17.30% | 1,826 | 4,971 | 18.32% |
| SPY230616P00400000 | 2023-03-31 4:14PM EDT | 400.00 | 9.14 | 9.13 | 9.18 | -1.81 | -16.53% | 9,528 | 81,333 | 18.14% |
| SPY230616P00401000 | 2023-03-31 4:14PM EDT | 401.00 | 9.43 | 9.37 | 9.45 | -1.87 | -16.55% | 608 | 7,328 | 17.94% |
| SPY230616P00402000 | 2023-03-31 4:14PM EDT | 402.00 | 9.72 | 9.65 | 9.73 | -1.95 | -16.71% | 874 | 6,054 | 17.74% |
| SPY230616P00403000 | 2023-03-31 4:12PM EDT | 403.00 | 10.00 | 9.95 | 10.03 | -1.97 | -16.46% | 741 | 8,434 | 17.56% |
| SPY230616P00404000 | 2023-03-31 4:03PM EDT | 404.00 | 10.35 | 10.19 | 10.33 | -2.05 | -16.53% | 2,442 | 3,689 | 17.36% |
| SPY230616P00405000 | 2023-03-31 4:13PM EDT | 405.00 | 10.60 | 10.57 | 10.64 | -2.15 | -16.86% | 4,776 | 39,791 | 17.16% |
| SPY230616P00406000 | 2023-03-31 4:00PM EDT | 406.00 | 11.05 | 10.82 | 10.96 | -2.12 | -16.10% | 2,154 | 2,840 | 16.96% |
| SPY230616P00407000 | 2023-03-31 3:58PM EDT | 407.00 | 11.28 | 11.15 | 11.29 | -2.68 | -19.20% | 3,333 | 1,916 | 16.76% |
| SPY230616P00408000 | 2023-03-31 4:11PM EDT | 408.00 | 11.61 | 11.52 | 11.64 | -3.47 | -23.01% | 5,053 | 2,784 | 16.57% |
| SPY230616P00409000 | 2023-03-31 4:14PM EDT | 409.00 | 11.97 | 11.85 | 11.99 | -3.36 | -21.92% | 2,838 | 3,350 | 16.37% |
| SPY230616P00410000 | 2023-03-31 4:10PM EDT | 410.00 | 12.34 | 12.27 | 12.36 | -2.52 | -16.96% | 2,453 | 32,209 | 16.17% |
| SPY230616P00411000 | 2023-03-31 3:30PM EDT | 411.00 | 12.80 | 12.58 | 12.75 | -2.51 | -16.39% | 529 | 3,348 | 15.98% |
| SPY230616P00412000 | 2023-03-31 4:11PM EDT | 412.00 | 13.09 | 12.97 | 13.15 | -2.76 | -17.41% | 906 | 2,149 | 15.79% |
| SPY230616P00413000 | 2023-03-31 4:11PM EDT | 413.00 | 13.50 | 13.37 | 13.56 | -2.95 | -17.93% | 1,430 | 1,599 | 15.60% |
| SPY230616P00414000 | 2023-03-31 3:58PM EDT | 414.00 | 13.95 | 13.79 | 13.98 | -3.86 | -21.67% | 658 | 3,138 | 15.39% |
| SPY230616P00415000 | 2023-03-31 4:06PM EDT | 415.00 | 14.38 | 14.21 | 14.40 | -2.90 | -16.78% | 1,374 | 9,916 | 15.17% |
| SPY230616P00416000 | 2023-03-31 3:45PM EDT | 416.00 | 15.43 | 14.66 | 14.91 | -3.77 | -19.64% | 41 | 2,723 | 15.05% |
| SPY230616P00417000 | 2023-03-31 3:19PM EDT | 417.00 | 15.75 | 15.12 | 15.37 | -4.72 | -23.06% | 142 | 2,214 | 14.84% |
| SPY230616P00418000 | 2023-03-31 3:27PM EDT | 418.00 | 15.97 | 15.59 | 15.86 | -3.53 | -18.10% | 7 | 1,254 | 14.65% |
| SPY230616P00419000 | 2023-03-31 3:01PM EDT | 419.00 | 16.92 | 16.08 | 16.35 | -3.42 | -16.81% | 2 | 1,068 | 14.44% |
| SPY230616P00420000 | 2023-03-31 3:58PM EDT | 420.00 | 16.75 | 16.59 | 16.87 | -3.97 | -19.16% | 206 | 59,119 | 14.24% |
| SPY230616P00421000 | 2023-03-31 3:33PM EDT | 421.00 | 17.61 | 17.12 | 17.40 | -6.44 | -26.78% | 10 | 2,387 | 14.04% |
| SPY230616P00422000 | 2023-03-31 2:20PM EDT | 422.00 | 19.04 | 17.66 | 17.95 | -23.19 | -54.91% | 6 | 2,093 | 13.83% |
| SPY230616P00423000 | 2023-03-31 11:45AM EDT | 423.00 | 20.02 | 18.22 | 18.52 | -3.87 | -16.20% | 2 | 2,858 | 13.63% |
| SPY230616P00424000 | 2023-03-30 9:32AM EDT | 424.00 | 22.50 | 18.79 | 19.11 | 0.00 | - | 1 | 2,661 | 13.43% |
| SPY230616P00425000 | 2023-03-31 3:43PM EDT | 425.00 | 20.50 | 19.39 | 19.71 | -4.05 | -16.50% | 38 | 8,115 | 13.22% |
| SPY230616P00426000 | 2023-03-21 2:48PM EDT | 426.00 | 29.90 | 20.00 | 20.34 | 0.00 | - | 2 | 1,543 | 13.03% |
| SPY230616P00427000 | 2023-03-31 12:34PM EDT | 427.00 | 22.27 | 20.63 | 20.98 | -3.08 | -12.15% | 1 | 945 | 12.82% |
| SPY230616P00428000 | 2023-03-31 3:17PM EDT | 428.00 | 22.22 | 21.28 | 21.65 | -9.76 | -30.52% | 1 | 138 | 12.63% |
| SPY230616P00429000 | 2023-03-31 9:51AM EDT | 429.00 | 25.15 | 21.95 | 22.33 | -2.65 | -9.53% | 30 | 72 | 12.42% |
| SPY230616P00430000 | 2023-03-31 4:13PM EDT | 430.00 | 22.80 | 22.63 | 23.04 | -4.50 | -16.48% | 39 | 12,515 | 12.23% |
| SPY230616P00435000 | 2023-03-31 11:21AM EDT | 435.00 | 28.90 | 26.33 | 26.86 | -3.04 | -9.52% | 2 | 698 | 11.24% |
| SPY230616P00440000 | 2023-03-31 3:55PM EDT | 440.00 | 31.01 | 30.48 | 31.16 | -5.25 | -14.48% | 30 | 256 | 10.38% |
| SPY230616P00445000 | 2023-03-31 12:25PM EDT | 445.00 | 37.41 | 35.08 | 35.97 | -4.19 | -10.07% | 1 | 100 | 10.67% |
| SPY230616P00450000 | 2023-03-31 4:11PM EDT | 450.00 | 40.53 | 40.06 | 40.97 | -5.71 | -12.35% | 5,627 | 2,756 | 11.81% |
| SPY230616P00455000 | 2023-03-30 3:55PM EDT | 455.00 | 51.60 | 45.06 | 45.97 | 0.00 | - | 100 | 50 | 12.92% |
| SPY230616P00460000 | 2023-03-31 2:08PM EDT | 460.00 | 52.07 | 50.06 | 50.97 | -4.53 | -8.00% | 97 | 36 | 13.98% |
| SPY230616P00465000 | 2023-03-31 4:11PM EDT | 465.00 | 55.53 | 55.06 | 55.97 | -5.71 | -9.32% | 6,225 | 3,203 | 15.03% |
| SPY230616P00470000 | 2023-03-31 4:04PM EDT | 470.00 | 60.49 | 60.06 | 60.97 | -6.08 | -9.13% | 61 | 22 | 16.05% |
| SPY230616P00475000 | 2023-03-14 1:09PM EDT | 475.00 | 85.60 | 65.06 | 65.97 | 0.00 | - | 2 | 3 | 17.05% |
| SPY230616P00480000 | 2023-03-31 2:08PM EDT | 480.00 | 72.60 | 70.06 | 70.97 | -3.97 | -5.18% | 75 | 28 | 18.04% |
| SPY230616P00485000 | 2023-03-10 1:05PM EDT | 485.00 | 96.30 | 75.06 | 75.97 | 0.00 | - | 106 | 0 | 18.99% |
| SPY230616P00490000 | 2023-03-13 9:58AM EDT | 490.00 | 105.00 | 80.06 | 80.97 | 0.00 | - | 1 | 1 | 19.95% |
| SPY230616P00495000 | 2023-03-15 10:46AM EDT | 495.00 | 110.88 | 85.05 | 85.97 | 0.00 | - | 2 | 1 | 20.87% |
| SPY230616P00500000 | 2023-03-31 9:38AM EDT | 500.00 | 94.70 | 90.05 | 90.97 | -3.68 | -3.74% | 1 | 2 | 21.78% |
| SPY230616P00505000 | 2023-03-28 1:56PM EDT | 505.00 | 111.00 | 95.05 | 95.96 | 0.00 | - | 1 | 0 | 22.58% |
| SPY230616P00510000 | 2023-01-11 11:23AM EDT | 510.00 | 116.75 | 102.76 | 103.17 | 0.00 | - | 2 | 0 | 34.22% |
| SPY230616P00515000 | 2023-02-02 11:53AM EDT | 515.00 | 97.80 | 110.61 | 111.93 | 0.00 | - | 1 | 0 | 45.23% |
| SPY230616P00520000 | 2023-02-23 12:08PM EDT | 520.00 | 121.15 | 123.52 | 124.55 | 0.00 | - | 7 | 0 | 60.34% |
| SPY230616P00525000 | 2023-02-02 12:36PM EDT | 525.00 | 107.84 | 120.59 | 121.91 | 0.00 | - | 3 | 0 | 47.64% |
| SPY230616P00530000 | 2023-03-20 2:15PM EDT | 530.00 | 137.50 | 120.05 | 120.96 | 0.00 | - | 12 | 0 | 26.86% |
| SPY230616P00535000 | 2023-03-31 2:12PM EDT | 535.00 | 127.67 | 125.05 | 125.96 | -3.46 | -2.64% | 20 | 8 | 27.66% |
| SPY230616P00540000 | 2022-11-01 10:31AM EDT | 540.00 | 154.08 | 131.12 | 134.03 | 0.00 | - | 2 | 0 | 43.45% |
| SPY230616P00545000 | 2023-02-22 12:35PM EDT | 545.00 | 145.61 | 148.51 | 149.54 | 0.00 | - | 2 | 0 | 66.91% |
| SPY230616P00550000 | 2023-03-29 3:56PM EDT | 550.00 | 148.96 | 140.05 | 140.96 | 0.00 | - | 5 | 4 | 30.03% |
| SPY230616P00555000 | 2022-09-28 3:38PM EDT | 555.00 | 183.42 | 164.58 | 166.34 | 0.00 | - | 18 | 0 | 80.58% |
| SPY230616P00560000 | 2022-06-23 10:38AM EDT | 560.00 | 183.29 | 163.68 | 166.66 | 0.00 | - | 4 | 0 | 72.70% |
| SPY230616P00565000 | 2022-07-07 9:37AM EDT | 565.00 | 179.51 | 150.86 | 153.47 | 0.00 | - | 1 | 1 | 0.00% |
| SPY230616P00570000 | 2022-06-23 10:24AM EDT | 570.00 | 193.21 | 173.67 | 176.67 | 0.00 | - | 2 | 0 | 75.08% |
| SPY230616P00575000 | 2023-03-30 3:58PM EDT | 575.00 | 171.19 | 165.04 | 165.96 | 0.00 | - | 1 | 1 | 33.79% |
| SPY230616P00580000 | 2023-02-15 1:10PM EDT | 580.00 | 168.43 | 188.98 | 190.53 | 0.00 | - | 2 | 0 | 85.56% |
| SPY230616P00585000 | 2021-11-10 7:57AM EDT | 585.00 | 149.20 | 120.09 | 123.83 | 0.00 | - | - | 1 | 0.00% |
| SPY230616P00590000 | 2023-02-16 11:38AM EDT | 590.00 | 178.75 | 198.97 | 200.52 | 0.00 | - | 3 | 0 | 87.88% |
| SPY230616P00600000 | 2023-03-27 3:14PM EDT | 600.00 | 202.47 | 190.04 | 190.95 | 0.00 | - | 4 | 0 | 37.18% |
| SPY230616P00605000 | 2022-05-10 9:50AM EDT | 605.00 | 203.53 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY230616P00610000 | 2022-05-10 9:50AM EDT | 610.00 | 208.54 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY230616P00615000 | 2021-11-10 7:57AM EDT | 615.00 | 177.85 | 147.57 | 151.32 | 0.00 | - | - | - | 0.00% |
| SPY230616P00640000 | 2022-06-14 3:54PM EDT | 640.00 | 268.00 | 260.17 | 263.27 | 0.00 | - | 1 | 0 | 118.58% |
| SPY230616P00650000 | 2022-07-21 10:01AM EDT | 650.00 | 254.18 | 227.25 | 229.23 | 0.00 | - | 1 | 0 | 0.00% |
| SPY230616P00655000 | 2022-12-15 10:31AM EDT | 655.00 | 261.63 | 256.01 | 257.55 | 0.00 | - | 1 | 0 | 85.72% |
| SPY230616P00665000 | 2022-12-15 10:31AM EDT | 665.00 | 271.55 | 266.01 | 267.55 | 0.00 | - | 10 | 0 | 87.51% |
| SPY230616P00670000 | 2022-02-08 4:44PM EDT | 670.00 | 221.39 | 243.50 | 248.50 | 0.00 | - | 12 | 12 | 0.00% |
| SPY230616P00680000 | 2022-12-22 11:37AM EDT | 680.00 | 300.78 | 283.56 | 285.14 | 0.00 | - | 5 | 0 | 95.71% |
| SPY230616P00700000 | 2023-03-27 3:06PM EDT | 700.00 | 302.29 | 290.02 | 290.95 | 0.00 | - | 1 | 0 | 49.51% |
| SPY230616P00705000 | 2022-12-22 11:38AM EDT | 705.00 | 325.71 | 308.57 | 310.16 | 0.00 | - | 5 | 0 | 100.01% |
| SPY230616P00710000 | 2022-11-29 1:28PM EDT | 710.00 | 315.89 | 325.86 | 327.44 | 0.00 | - | - | 0 | 123.95% |
| SPY230616P00720000 | 2023-03-30 3:54PM EDT | 720.00 | 316.37 | 310.01 | 310.94 | 0.00 | - | 1 | 1 | 51.54% |
© 2023 Yahoo. All rights reserved.
