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
28,246.63 -181.73 (-0.64%) 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:
Callsfor30 June 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY230630C00255000 | 2023-03-20 10:42AM EDT | 255.00 | 141.00 | 156.73 | 157.90 | 0.00 | - | 18 | 20 | 63.35% |
| SPY230630C00260000 | 2022-12-16 2:41PM EDT | 260.00 | 128.50 | 142.20 | 143.81 | 0.00 | - | 3 | 4 | 0.00% |
| SPY230630C00265000 | 2022-10-27 10:31AM EDT | 265.00 | 128.26 | 141.32 | 145.39 | 0.00 | - | 1 | 0 | 47.56% |
| SPY230630C00270000 | 2023-03-20 12:01PM EDT | 270.00 | 126.65 | 142.12 | 143.02 | 0.00 | - | 3 | 8 | 58.09% |
| SPY230630C00275000 | 2023-01-30 10:36AM EDT | 275.00 | 132.75 | 0.00 | 0.00 | 0.00 | - | 11 | 11 | 0.00% |
| SPY230630C00280000 | 2023-02-01 10:34AM EDT | 280.00 | 129.80 | 126.75 | 128.04 | 0.00 | - | 54 | 62 | 0.00% |
| SPY230630C00285000 | 2022-10-17 9:46AM EDT | 285.00 | 95.15 | 113.99 | 114.92 | 0.00 | - | - | 13 | 0.00% |
| SPY230630C00290000 | 2022-12-06 10:37AM EDT | 290.00 | 116.99 | 95.70 | 97.61 | 0.00 | - | 4 | 15 | 0.00% |
| SPY230630C00295000 | 2023-03-31 1:21PM EDT | 295.00 | 115.75 | 117.59 | 118.48 | +0.95 | +0.83% | 2 | 128 | 51.16% |
| SPY230630C00300000 | 2023-03-27 3:15PM EDT | 300.00 | 101.70 | 112.71 | 113.59 | 0.00 | - | 1 | 1,358 | 49.47% |
| SPY230630C00305000 | 2023-03-28 9:30AM EDT | 305.00 | 95.00 | 107.83 | 108.70 | 0.00 | - | 1 | 162 | 47.78% |
| SPY230630C00310000 | 2023-03-27 12:47PM EDT | 310.00 | 90.95 | 102.96 | 103.83 | 0.00 | - | 1 | 107 | 46.14% |
| SPY230630C00315000 | 2023-03-06 11:19AM EDT | 315.00 | 96.00 | 98.11 | 98.97 | 0.00 | - | 32 | 148 | 44.53% |
| SPY230630C00320000 | 2023-03-31 9:53AM EDT | 320.00 | 89.99 | 93.27 | 94.12 | +11.19 | +14.20% | 2 | 332 | 42.94% |
| SPY230630C00325000 | 2023-03-31 3:54PM EDT | 325.00 | 88.10 | 88.45 | 89.29 | +10.30 | +13.24% | 3 | 84 | 41.38% |
| SPY230630C00330000 | 2023-03-29 1:19PM EDT | 330.00 | 75.29 | 83.66 | 84.48 | 0.00 | - | 10 | 195 | 39.86% |
| SPY230630C00335000 | 2023-03-31 3:34PM EDT | 335.00 | 78.55 | 78.89 | 79.70 | +9.71 | +14.11% | 1 | 777 | 38.38% |
| SPY230630C00337000 | 2023-01-27 2:58PM EDT | 337.00 | 77.32 | 66.04 | 67.00 | 0.00 | - | 3 | 3 | 0.00% |
| SPY230630C00338000 | 2023-01-31 1:43PM EDT | 338.00 | 73.25 | 65.39 | 66.41 | 0.00 | - | 4 | 26 | 0.00% |
| SPY230630C00339000 | 2023-02-02 1:26PM EDT | 339.00 | 84.65 | 70.34 | 71.43 | 0.00 | - | 1 | 2 | 23.80% |
| SPY230630C00340000 | 2023-03-31 2:43PM EDT | 340.00 | 72.45 | 74.15 | 74.95 | +11.57 | +19.00% | 8 | 291 | 36.94% |
| SPY230630C00341000 | 2022-11-11 11:43AM EDT | 341.00 | 71.84 | 66.35 | 67.86 | 0.00 | - | - | 0 | 0.00% |
| SPY230630C00342000 | 2023-03-22 2:10PM EDT | 342.00 | 63.17 | 72.27 | 73.06 | 0.00 | - | 1 | 1 | 36.38% |
| SPY230630C00343000 | 2023-03-15 10:03AM EDT | 343.00 | 51.21 | 71.33 | 72.12 | 0.00 | - | 1 | 745 | 36.10% |
| SPY230630C00344000 | 2023-03-10 10:48AM EDT | 344.00 | 51.71 | 70.40 | 71.18 | 0.00 | - | 4 | 12 | 35.83% |
| SPY230630C00345000 | 2023-03-27 2:45PM EDT | 345.00 | 59.51 | 69.46 | 70.24 | 0.00 | - | 1 | 44 | 35.55% |
| SPY230630C00346000 | 2023-03-10 10:48AM EDT | 346.00 | 50.01 | 68.53 | 69.31 | 0.00 | - | 10 | 13 | 35.29% |
| SPY230630C00347000 | 2023-03-22 3:56PM EDT | 347.00 | 54.53 | 67.60 | 68.37 | 0.00 | - | - | 1 | 35.01% |
| SPY230630C00348000 | 2023-03-16 12:49PM EDT | 348.00 | 53.92 | 66.67 | 67.44 | 0.00 | - | 1 | 3 | 34.75% |
| SPY230630C00349000 | 2023-03-24 11:54AM EDT | 349.00 | 52.13 | 65.74 | 66.51 | 0.00 | - | 1 | 15 | 34.48% |
| SPY230630C00350000 | 2023-03-31 3:01PM EDT | 350.00 | 63.60 | 64.82 | 65.58 | +4.30 | +7.25% | 15 | 1,132 | 34.22% |
| SPY230630C00351000 | 2022-12-02 4:08PM EDT | 351.00 | 70.61 | 48.99 | 49.89 | 0.00 | - | 12 | 6 | 0.00% |
| SPY230630C00352000 | 2023-03-28 9:35AM EDT | 352.00 | 50.74 | 62.98 | 63.73 | 0.00 | - | 1 | 10 | 33.69% |
| SPY230630C00353000 | 2023-03-23 10:12AM EDT | 353.00 | 51.86 | 62.06 | 62.80 | 0.00 | - | 2 | 6 | 33.42% |
| SPY230630C00354000 | 2023-03-17 10:27AM EDT | 354.00 | 47.23 | 61.14 | 61.88 | 0.00 | - | 26 | 18 | 33.16% |
| SPY230630C00355000 | 2023-03-29 3:47PM EDT | 355.00 | 53.30 | 60.23 | 60.96 | 0.00 | - | 2 | 98 | 32.90% |
| SPY230630C00356000 | 2023-03-24 12:10PM EDT | 356.00 | 46.26 | 59.32 | 60.05 | 0.00 | - | 4 | 8 | 32.66% |
| SPY230630C00357000 | 2023-03-24 12:08PM EDT | 357.00 | 45.53 | 58.41 | 59.14 | 0.00 | - | 2 | 294 | 32.41% |
| SPY230630C00358000 | 2023-03-27 12:12PM EDT | 358.00 | 46.64 | 57.51 | 58.23 | 0.00 | - | 2 | 241 | 32.16% |
| SPY230630C00359000 | 2023-03-27 12:03PM EDT | 359.00 | 45.98 | 56.60 | 57.32 | 0.00 | - | 2 | 550 | 31.91% |
| SPY230630C00360000 | 2023-03-31 11:22AM EDT | 360.00 | 53.60 | 55.71 | 56.41 | +4.73 | +9.68% | 5 | 381 | 31.65% |
| SPY230630C00361000 | 2023-03-22 2:06PM EDT | 361.00 | 48.90 | 54.81 | 55.51 | 0.00 | - | 8 | 16 | 31.41% |
| SPY230630C00362000 | 2023-03-31 1:48PM EDT | 362.00 | 51.69 | 53.92 | 54.61 | +9.53 | +22.60% | 3 | 598 | 31.17% |
| SPY230630C00363000 | 2023-03-27 11:54AM EDT | 363.00 | 42.68 | 53.03 | 53.72 | 0.00 | - | 2 | 139 | 30.94% |
| SPY230630C00364000 | 2023-03-16 12:08PM EDT | 364.00 | 40.04 | 52.14 | 52.82 | 0.00 | - | 2 | 861 | 30.68% |
| SPY230630C00365000 | 2023-03-31 3:40PM EDT | 365.00 | 50.53 | 51.25 | 51.93 | +3.78 | +8.09% | 6 | 527 | 30.45% |
| SPY230630C00366000 | 2023-03-31 2:45PM EDT | 366.00 | 48.00 | 50.37 | 51.04 | +2.39 | +5.24% | 1 | 1,692 | 30.21% |
| SPY230630C00367000 | 2023-03-29 3:36PM EDT | 367.00 | 42.50 | 49.50 | 50.16 | 0.00 | - | 1 | 12 | 29.98% |
| SPY230630C00368000 | 2023-02-22 11:10AM EDT | 368.00 | 43.12 | 36.27 | 36.82 | 0.00 | - | 1 | 12 | 0.00% |
| SPY230630C00369000 | 2023-03-30 10:11AM EDT | 369.00 | 42.72 | 47.75 | 48.40 | 0.00 | - | 2 | 21 | 29.51% |
| SPY230630C00370000 | 2023-03-31 2:08PM EDT | 370.00 | 45.43 | 46.89 | 47.53 | +3.84 | +9.23% | 926 | 1,256 | 29.29% |
| SPY230630C00371000 | 2023-03-30 10:35AM EDT | 371.00 | 41.32 | 46.02 | 46.66 | 0.00 | - | 2 | 169 | 29.06% |
| SPY230630C00372000 | 2023-03-31 3:44PM EDT | 372.00 | 44.33 | 45.16 | 45.79 | +9.76 | +28.23% | 1 | 200 | 28.82% |
| SPY230630C00373000 | 2023-03-30 11:00AM EDT | 373.00 | 39.70 | 44.31 | 44.93 | 0.00 | - | 2 | 48 | 28.60% |
| SPY230630C00374000 | 2023-03-30 11:00AM EDT | 374.00 | 38.84 | 43.45 | 44.07 | 0.00 | - | 2 | 50 | 28.38% |
| SPY230630C00375000 | 2023-03-30 12:46PM EDT | 375.00 | 37.00 | 42.60 | 43.21 | 0.00 | - | 39 | 213 | 28.14% |
| SPY230630C00376000 | 2023-03-31 2:45PM EDT | 376.00 | 40.13 | 41.76 | 42.36 | +3.37 | +9.17% | 3 | 165 | 27.92% |
| SPY230630C00377000 | 2023-03-30 3:20PM EDT | 377.00 | 35.95 | 40.92 | 41.51 | 0.00 | - | 174 | 676 | 27.70% |
| SPY230630C00378000 | 2023-03-30 3:23PM EDT | 378.00 | 35.10 | 40.08 | 40.66 | 0.00 | - | 146 | 1,019 | 27.47% |
| SPY230630C00379000 | 2023-03-31 9:30AM EDT | 379.00 | 35.28 | 39.25 | 39.82 | +0.80 | +2.32% | 5 | 958 | 27.25% |
| SPY230630C00380000 | 2023-03-31 12:42PM EDT | 380.00 | 36.81 | 38.42 | 38.99 | +5.36 | +17.04% | 1 | 814 | 27.04% |
| SPY230630C00381000 | 2023-03-31 10:21AM EDT | 381.00 | 34.53 | 37.59 | 38.15 | +9.13 | +35.94% | 326 | 624 | 26.80% |
| SPY230630C00382000 | 2023-03-31 10:03AM EDT | 382.00 | 33.80 | 36.77 | 37.32 | +2.14 | +6.76% | 4 | 732 | 26.58% |
| SPY230630C00383000 | 2023-03-31 10:03AM EDT | 383.00 | 32.93 | 35.96 | 36.50 | +2.05 | +6.64% | 388 | 626 | 26.37% |
| SPY230630C00384000 | 2023-03-31 12:14PM EDT | 384.00 | 33.55 | 35.14 | 35.68 | +3.19 | +10.51% | 4 | 161 | 26.15% |
| SPY230630C00385000 | 2023-03-31 4:13PM EDT | 385.00 | 34.57 | 34.34 | 34.86 | +4.75 | +15.93% | 443 | 2,833 | 25.93% |
| SPY230630C00386000 | 2023-03-31 4:08PM EDT | 386.00 | 33.84 | 33.53 | 34.05 | +4.74 | +16.29% | 10 | 1,198 | 25.71% |
| SPY230630C00387000 | 2023-03-30 1:58PM EDT | 387.00 | 27.70 | 32.74 | 33.25 | 0.00 | - | 4 | 861 | 25.50% |
| SPY230630C00388000 | 2023-03-30 10:29AM EDT | 388.00 | 27.92 | 31.94 | 32.44 | 0.00 | - | 2 | 380 | 25.27% |
| SPY230630C00389000 | 2023-03-31 1:02PM EDT | 389.00 | 29.42 | 31.15 | 31.65 | +2.83 | +10.64% | 175 | 531 | 25.06% |
| SPY230630C00390000 | 2023-03-31 3:25PM EDT | 390.00 | 30.20 | 30.37 | 30.85 | +3.95 | +15.05% | 29 | 476 | 24.83% |
| SPY230630C00391000 | 2023-03-31 1:00PM EDT | 391.00 | 27.99 | 29.59 | 30.07 | +2.27 | +8.83% | 3 | 1,195 | 24.62% |
| SPY230630C00392000 | 2023-03-30 12:53PM EDT | 392.00 | 24.20 | 28.82 | 29.28 | 0.00 | - | 28 | 388 | 24.39% |
| SPY230630C00393000 | 2023-03-31 11:09AM EDT | 393.00 | 25.81 | 28.05 | 28.51 | +2.26 | +9.60% | 15 | 2,422 | 24.18% |
| SPY230630C00394000 | 2023-03-31 3:34PM EDT | 394.00 | 26.96 | 27.28 | 27.74 | +4.28 | +18.87% | 2 | 875 | 23.97% |
| SPY230630C00395000 | 2023-03-31 3:24PM EDT | 395.00 | 26.25 | 26.53 | 26.97 | +3.93 | +17.61% | 39 | 1,847 | 23.74% |
| SPY230630C00396000 | 2023-03-31 3:38PM EDT | 396.00 | 25.09 | 25.78 | 26.21 | +3.58 | +16.64% | 26 | 291 | 23.52% |
| SPY230630C00397000 | 2023-03-31 1:50PM EDT | 397.00 | 23.16 | 25.03 | 25.46 | +2.27 | +10.87% | 22 | 581 | 23.31% |
| SPY230630C00398000 | 2023-03-31 4:02PM EDT | 398.00 | 24.42 | 24.29 | 24.71 | +4.14 | +20.41% | 59 | 359 | 23.09% |
| SPY230630C00399000 | 2023-03-31 2:01PM EDT | 399.00 | 22.12 | 23.56 | 23.97 | +2.18 | +10.93% | 8 | 409 | 22.87% |
| SPY230630C00400000 | 2023-03-31 3:46PM EDT | 400.00 | 23.16 | 22.83 | 23.24 | +4.16 | +21.89% | 84 | 6,823 | 22.66% |
| SPY230630C00401000 | 2023-03-31 3:56PM EDT | 401.00 | 21.88 | 22.11 | 22.51 | +4.00 | +22.37% | 44 | 254 | 22.44% |
| SPY230630C00402000 | 2023-03-31 3:49PM EDT | 402.00 | 20.65 | 21.40 | 21.79 | +3.15 | +18.00% | 9 | 303 | 22.22% |
| SPY230630C00403000 | 2023-03-31 3:17PM EDT | 403.00 | 19.86 | 20.70 | 21.08 | +2.80 | +16.41% | 12 | 555 | 22.00% |
| SPY230630C00404000 | 2023-03-31 3:22PM EDT | 404.00 | 19.55 | 20.00 | 20.38 | +3.36 | +20.75% | 12 | 3,446 | 21.79% |
| SPY230630C00405000 | 2023-03-31 4:04PM EDT | 405.00 | 19.50 | 19.32 | 19.68 | +3.70 | +23.42% | 103 | 3,780 | 21.57% |
| SPY230630C00406000 | 2023-03-31 4:07PM EDT | 406.00 | 18.85 | 18.64 | 18.99 | +3.64 | +23.93% | 80 | 241 | 21.35% |
| SPY230630C00407000 | 2023-03-31 2:48PM EDT | 407.00 | 16.69 | 17.97 | 18.32 | +2.08 | +14.24% | 171 | 416 | 21.15% |
| SPY230630C00408000 | 2023-03-31 3:52PM EDT | 408.00 | 17.57 | 17.31 | 17.65 | +3.58 | +25.59% | 78 | 1,011 | 20.93% |
| SPY230630C00409000 | 2023-03-31 4:11PM EDT | 409.00 | 16.84 | 16.66 | 16.99 | +3.71 | +28.26% | 186 | 999 | 20.72% |
| SPY230630C00410000 | 2023-03-31 4:13PM EDT | 410.00 | 16.21 | 16.01 | 16.34 | +3.36 | +26.15% | 594 | 4,111 | 20.51% |
| SPY230630C00411000 | 2023-03-31 2:38PM EDT | 411.00 | 15.67 | 15.38 | 15.70 | +3.61 | +29.93% | 3,013 | 2,742 | 20.30% |
| SPY230630C00415000 | 2023-03-31 4:05PM EDT | 415.00 | 13.14 | 12.98 | 13.27 | +3.03 | +29.97% | 375 | 6,156 | 19.50% |
| SPY230630C00420000 | 2023-03-31 4:13PM EDT | 420.00 | 10.38 | 10.31 | 10.46 | +2.51 | +31.89% | 1,498 | 19,342 | 18.48% |
| SPY230630C00425000 | 2023-03-31 4:13PM EDT | 425.00 | 7.98 | 7.91 | 8.06 | +2.08 | +35.25% | 791 | 8,117 | 17.61% |
| SPY230630C00430000 | 2023-03-31 4:04PM EDT | 430.00 | 5.92 | 5.88 | 6.04 | +1.61 | +37.35% | 5,543 | 8,528 | 16.84% |
| SPY230630C00435000 | 2023-03-31 3:56PM EDT | 435.00 | 4.23 | 4.29 | 4.39 | +1.20 | +39.60% | 477 | 6,366 | 16.15% |
| SPY230630C00440000 | 2023-03-31 3:56PM EDT | 440.00 | 3.00 | 3.02 | 3.11 | +0.90 | +42.86% | 556 | 9,413 | 15.58% |
| SPY230630C00445000 | 2023-03-31 3:59PM EDT | 445.00 | 2.11 | 2.08 | 2.17 | +0.64 | +43.54% | 132 | 5,036 | 15.16% |
| SPY230630C00450000 | 2023-03-31 4:13PM EDT | 450.00 | 1.45 | 1.41 | 1.49 | +0.42 | +40.78% | 4,381 | 4,950 | 14.84% |
| SPY230630C00455000 | 2023-03-31 3:54PM EDT | 455.00 | 0.99 | 0.97 | 1.00 | +0.31 | +45.59% | 266 | 5,453 | 14.56% |
| SPY230630C00460000 | 2023-03-31 3:57PM EDT | 460.00 | 0.66 | 0.66 | 0.68 | +0.17 | +34.69% | 66 | 741 | 14.44% |
| SPY230630C00465000 | 2023-03-31 3:30PM EDT | 465.00 | 0.44 | 0.45 | 0.51 | +0.09 | +25.71% | 99 | 1,822 | 14.64% |
| SPY230630C00470000 | 2023-03-31 3:50PM EDT | 470.00 | 0.31 | 0.31 | 0.35 | +0.05 | +19.23% | 14 | 6,196 | 14.61% |
| SPY230630C00475000 | 2023-03-31 12:12PM EDT | 475.00 | 0.22 | 0.22 | 0.23 | +0.04 | +22.22% | 31 | 5,384 | 14.53% |
| SPY230630C00480000 | 2023-03-31 4:14PM EDT | 480.00 | 0.16 | 0.15 | 0.19 | +0.04 | +33.33% | 203 | 3,850 | 14.97% |
| SPY230630C00485000 | 2023-03-31 9:37AM EDT | 485.00 | 0.09 | 0.11 | 0.14 | +0.01 | +12.50% | 15 | 2,194 | 15.14% |
| SPY230630C00490000 | 2023-03-31 3:29PM EDT | 490.00 | 0.08 | 0.07 | 0.11 | +0.01 | +14.29% | 68 | 2,723 | 15.43% |
| SPY230630C00495000 | 2023-03-31 3:51PM EDT | 495.00 | 0.06 | 0.04 | 0.09 | +0.01 | +20.00% | 26 | 6,986 | 15.77% |
| SPY230630C00500000 | 2023-03-31 3:57PM EDT | 500.00 | 0.05 | 0.04 | 0.06 | +0.01 | +25.00% | 839 | 9,527 | 15.77% |
| SPY230630C00505000 | 2023-03-31 9:52AM EDT | 505.00 | 0.04 | 0.02 | 0.04 | 0.00 | - | 96 | 732 | 15.72% |
| SPY230630C00510000 | 2023-03-29 9:52AM EDT | 510.00 | 0.02 | 0.01 | 0.05 | 0.00 | - | 50 | 1,604 | 16.80% |
| SPY230630C00515000 | 2023-03-30 10:34AM EDT | 515.00 | 0.03 | 0.01 | 0.04 | 0.00 | - | 1 | 409 | 17.09% |
| SPY230630C00520000 | 2023-03-31 11:32AM EDT | 520.00 | 0.02 | 0.00 | 0.04 | 0.00 | - | 1 | 943 | 17.68% |
| SPY230630C00525000 | 2023-03-30 10:38AM EDT | 525.00 | 0.02 | 0.01 | 0.04 | 0.00 | - | 2 | 19,872 | 18.36% |
| SPY230630C00530000 | 2023-03-30 10:38AM EDT | 530.00 | 0.02 | 0.01 | 0.04 | 0.00 | - | 2 | 673 | 18.95% |
| SPY230630C00535000 | 2023-03-30 11:33AM EDT | 535.00 | 0.02 | 0.01 | 0.03 | 0.00 | - | 1 | 1,326 | 19.04% |
| SPY230630C00540000 | 2023-03-30 2:57PM EDT | 540.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 1 | 1,693 | 18.95% |
| SPY230630C00545000 | 2023-03-30 4:00PM EDT | 545.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 8 | 5,104 | 19.53% |
Putsfor30 June 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY230630P00255000 | 2023-03-31 4:05PM EDT | 255.00 | 0.35 | 0.33 | 0.36 | -0.05 | -12.50% | 186 | 11,095 | 43.70% |
| SPY230630P00260000 | 2023-03-31 3:22PM EDT | 260.00 | 0.37 | 0.35 | 0.39 | -0.04 | -9.76% | 33 | 1,023 | 42.58% |
| SPY230630P00265000 | 2023-03-31 1:39PM EDT | 265.00 | 0.41 | 0.38 | 0.42 | -0.04 | -8.89% | 7 | 8,192 | 41.43% |
| SPY230630P00270000 | 2023-03-31 2:49PM EDT | 270.00 | 0.44 | 0.43 | 0.46 | -0.03 | -6.38% | 22 | 2,575 | 40.41% |
| SPY230630P00275000 | 2023-03-31 1:29PM EDT | 275.00 | 0.49 | 0.47 | 0.50 | -0.03 | -5.77% | 5 | 4,874 | 39.31% |
| SPY230630P00280000 | 2023-03-31 2:56PM EDT | 280.00 | 0.53 | 0.51 | 0.53 | -0.08 | -13.11% | 202 | 3,976 | 38.09% |
| SPY230630P00285000 | 2023-03-31 3:36PM EDT | 285.00 | 0.57 | 0.53 | 0.59 | -0.05 | -8.06% | 1 | 1,127 | 37.17% |
| SPY230630P00290000 | 2023-03-31 3:58PM EDT | 290.00 | 0.62 | 0.60 | 0.63 | -0.04 | -6.06% | 173 | 2,832 | 36.01% |
| SPY230630P00295000 | 2023-03-31 10:49AM EDT | 295.00 | 0.66 | 0.66 | 0.69 | -0.07 | -9.59% | 3 | 2,804 | 34.99% |
| SPY230630P00300000 | 2023-03-31 4:04PM EDT | 300.00 | 0.75 | 0.72 | 0.75 | -0.05 | -6.25% | 298 | 9,011 | 33.94% |
| SPY230630P00305000 | 2023-03-31 3:40PM EDT | 305.00 | 0.83 | 0.78 | 0.83 | -0.11 | -11.70% | 124 | 4,466 | 32.98% |
| SPY230630P00310000 | 2023-03-31 1:50PM EDT | 310.00 | 0.91 | 0.88 | 0.92 | -0.09 | -9.00% | 166 | 4,880 | 32.04% |
| SPY230630P00315000 | 2023-03-31 3:15PM EDT | 315.00 | 1.03 | 0.98 | 1.02 | -0.06 | -5.50% | 13 | 1,820 | 31.10% |
| SPY230630P00320000 | 2023-03-31 4:06PM EDT | 320.00 | 1.12 | 1.10 | 1.13 | -0.10 | -8.20% | 654 | 6,292 | 30.16% |
| SPY230630P00325000 | 2023-03-31 3:27PM EDT | 325.00 | 1.28 | 1.23 | 1.27 | -0.12 | -8.57% | 156 | 3,638 | 29.30% |
| SPY230630P00330000 | 2023-03-31 4:04PM EDT | 330.00 | 1.42 | 1.40 | 1.43 | -0.18 | -11.25% | 226 | 7,056 | 28.44% |
| SPY230630P00335000 | 2023-03-31 3:57PM EDT | 335.00 | 1.60 | 1.58 | 1.62 | -0.40 | -20.00% | 45 | 6,961 | 27.63% |
| SPY230630P00337000 | 2023-03-31 4:11PM EDT | 337.00 | 1.70 | 1.65 | 1.70 | -0.27 | -13.71% | 277 | 1,138 | 27.28% |
| SPY230630P00338000 | 2023-03-31 12:26PM EDT | 338.00 | 1.72 | 1.71 | 1.75 | -0.25 | -12.69% | 1 | 1,814 | 27.15% |
| SPY230630P00339000 | 2023-03-31 3:19PM EDT | 339.00 | 1.76 | 1.76 | 1.80 | -0.50 | -22.12% | 32 | 633 | 27.00% |
| SPY230630P00340000 | 2023-03-31 4:08PM EDT | 340.00 | 1.81 | 1.80 | 1.84 | -0.26 | -12.56% | 179 | 47,348 | 26.82% |
| SPY230630P00341000 | 2023-03-31 12:35PM EDT | 341.00 | 1.89 | 1.85 | 1.89 | -0.39 | -17.11% | 1 | 2,624 | 26.67% |
| SPY230630P00342000 | 2023-03-31 1:13PM EDT | 342.00 | 1.96 | 1.89 | 1.95 | -0.27 | -12.11% | 16 | 1,026 | 26.54% |
| SPY230630P00343000 | 2023-03-31 2:44PM EDT | 343.00 | 2.01 | 1.96 | 2.00 | -0.20 | -9.05% | 20 | 1,245 | 26.38% |
| SPY230630P00344000 | 2023-03-31 11:12AM EDT | 344.00 | 2.03 | 2.01 | 2.05 | -0.48 | -19.12% | 108 | 3,930 | 26.21% |
| SPY230630P00345000 | 2023-03-31 4:11PM EDT | 345.00 | 2.08 | 2.07 | 2.10 | -0.37 | -15.10% | 265 | 7,443 | 26.04% |
| SPY230630P00346000 | 2023-03-31 3:31PM EDT | 346.00 | 2.15 | 2.13 | 2.17 | -0.26 | -10.79% | 2 | 1,677 | 25.92% |
| SPY230630P00347000 | 2023-03-31 2:43PM EDT | 347.00 | 2.23 | 2.19 | 2.24 | -0.31 | -12.20% | 1 | 1,324 | 25.81% |
| SPY230630P00348000 | 2023-03-30 3:54PM EDT | 348.00 | 2.61 | 2.25 | 2.30 | 0.00 | - | 14 | 531 | 25.65% |
| SPY230630P00349000 | 2023-03-30 9:34AM EDT | 349.00 | 2.64 | 2.32 | 2.36 | 0.00 | - | 1 | 474 | 25.48% |
| SPY230630P00350000 | 2023-03-31 4:08PM EDT | 350.00 | 2.41 | 2.39 | 2.42 | -0.36 | -13.00% | 1,804 | 12,780 | 25.32% |
| SPY230630P00351000 | 2023-03-31 12:27PM EDT | 351.00 | 2.49 | 2.45 | 2.50 | -0.57 | -18.63% | 22 | 544 | 25.20% |
| SPY230630P00352000 | 2023-03-31 11:58AM EDT | 352.00 | 2.62 | 2.53 | 2.58 | -0.66 | -20.12% | 1 | 2,501 | 25.08% |
| SPY230630P00353000 | 2023-03-31 12:05PM EDT | 353.00 | 2.68 | 2.60 | 2.65 | -0.31 | -10.37% | 7 | 1,412 | 24.93% |
| SPY230630P00354000 | 2023-03-31 3:27PM EDT | 354.00 | 2.71 | 2.68 | 2.73 | -0.42 | -13.42% | 16 | 557 | 24.79% |
| SPY230630P00355000 | 2023-03-31 3:45PM EDT | 355.00 | 2.86 | 2.76 | 2.81 | -0.31 | -9.78% | 214 | 5,269 | 24.65% |
| SPY230630P00356000 | 2023-03-31 1:03PM EDT | 356.00 | 2.94 | 2.84 | 2.89 | -0.39 | -11.71% | 15 | 280 | 24.51% |
| SPY230630P00357000 | 2023-03-31 10:29AM EDT | 357.00 | 3.14 | 2.92 | 2.98 | -0.29 | -8.45% | 1 | 333 | 24.38% |
| SPY230630P00358000 | 2023-03-31 4:01PM EDT | 358.00 | 3.06 | 3.01 | 3.06 | -0.46 | -13.07% | 26 | 1,416 | 24.22% |
| SPY230630P00359000 | 2023-03-31 12:58PM EDT | 359.00 | 3.20 | 3.10 | 3.15 | -0.45 | -12.33% | 42 | 1,622 | 24.08% |
| SPY230630P00360000 | 2023-03-31 4:07PM EDT | 360.00 | 3.23 | 3.20 | 3.25 | -0.52 | -13.87% | 833 | 11,970 | 23.96% |
| SPY230630P00361000 | 2023-03-31 1:03PM EDT | 361.00 | 3.41 | 3.30 | 3.35 | -0.47 | -12.11% | 20 | 944 | 23.83% |
| SPY230630P00362000 | 2023-03-31 4:13PM EDT | 362.00 | 3.42 | 3.39 | 3.45 | -0.51 | -12.98% | 12 | 1,051 | 23.69% |
| SPY230630P00363000 | 2023-03-31 3:23PM EDT | 363.00 | 3.51 | 3.49 | 3.55 | -0.57 | -13.97% | 600 | 4,330 | 23.55% |
| SPY230630P00364000 | 2023-03-31 3:55PM EDT | 364.00 | 3.61 | 3.59 | 3.66 | -0.75 | -17.20% | 321 | 430 | 23.42% |
| SPY230630P00365000 | 2023-03-31 4:14PM EDT | 365.00 | 3.74 | 3.70 | 3.77 | -0.62 | -14.22% | 1,886 | 5,353 | 23.28% |
| SPY230630P00366000 | 2023-03-31 3:25PM EDT | 366.00 | 3.85 | 3.81 | 3.88 | -0.67 | -14.82% | 429 | 630 | 23.14% |
| SPY230630P00367000 | 2023-03-31 4:01PM EDT | 367.00 | 4.00 | 3.93 | 4.00 | -0.60 | -13.04% | 150 | 819 | 23.01% |
| SPY230630P00368000 | 2023-03-31 3:25PM EDT | 368.00 | 4.08 | 3.99 | 4.16 | -0.72 | -15.00% | 223 | 1,593 | 22.96% |
| SPY230630P00369000 | 2023-03-31 4:07PM EDT | 369.00 | 4.20 | 4.11 | 4.28 | -0.76 | -15.32% | 8 | 1,198 | 22.81% |
| SPY230630P00370000 | 2023-03-31 4:13PM EDT | 370.00 | 4.32 | 4.30 | 4.38 | -0.74 | -14.62% | 2,098 | 8,161 | 22.62% |
| SPY230630P00371000 | 2023-03-31 3:33PM EDT | 371.00 | 4.51 | 4.37 | 4.54 | -0.76 | -14.42% | 98 | 236 | 22.54% |
| SPY230630P00372000 | 2023-03-31 4:11PM EDT | 372.00 | 4.57 | 4.50 | 4.67 | -0.83 | -15.37% | 60 | 1,995 | 22.39% |
| SPY230630P00373000 | 2023-03-30 12:55PM EDT | 373.00 | 5.09 | 4.70 | 4.77 | -0.89 | -14.88% | 4 | 240 | 22.18% |
| SPY230630P00374000 | 2023-03-31 3:27PM EDT | 374.00 | 4.91 | 4.84 | 4.91 | -1.30 | -20.93% | 3 | 671 | 22.04% |
| SPY230630P00375000 | 2023-03-31 4:01PM EDT | 375.00 | 5.07 | 5.00 | 5.05 | -0.82 | -13.92% | 107 | 19,610 | 21.89% |
| SPY230630P00376000 | 2023-03-31 2:35PM EDT | 376.00 | 5.38 | 5.13 | 5.20 | -0.73 | -11.95% | 116 | 667 | 21.75% |
| SPY230630P00377000 | 2023-03-31 9:36AM EDT | 377.00 | 5.45 | 5.29 | 5.36 | -0.79 | -12.66% | 369 | 926 | 21.62% |
| SPY230630P00378000 | 2023-03-31 3:33PM EDT | 378.00 | 5.53 | 5.44 | 5.51 | -0.91 | -14.13% | 11 | 614 | 21.47% |
| SPY230630P00379000 | 2023-03-31 3:47PM EDT | 379.00 | 5.78 | 5.60 | 5.67 | -1.17 | -16.83% | 17 | 3,316 | 21.32% |
| SPY230630P00380000 | 2023-03-31 4:13PM EDT | 380.00 | 5.79 | 5.76 | 5.84 | -1.04 | -15.23% | 1,750 | 14,333 | 21.19% |
| SPY230630P00381000 | 2023-03-31 2:35PM EDT | 381.00 | 6.03 | 5.87 | 6.01 | -0.98 | -13.98% | 8 | 459 | 21.04% |
| SPY230630P00382000 | 2023-03-31 3:26PM EDT | 382.00 | 6.19 | 6.05 | 6.19 | -1.31 | -17.47% | 29 | 435 | 20.90% |
| SPY230630P00383000 | 2023-03-31 3:39PM EDT | 383.00 | 6.50 | 6.22 | 6.37 | -0.93 | -12.52% | 70 | 672 | 20.76% |
| SPY230630P00384000 | 2023-03-31 3:59PM EDT | 384.00 | 6.54 | 6.41 | 6.55 | -1.12 | -14.62% | 61 | 1,059 | 20.60% |
| SPY230630P00385000 | 2023-03-31 4:07PM EDT | 385.00 | 6.70 | 6.66 | 6.74 | -1.18 | -14.97% | 1,326 | 24,708 | 20.45% |
| SPY230630P00386000 | 2023-03-31 4:09PM EDT | 386.00 | 6.88 | 6.79 | 6.93 | -1.51 | -18.00% | 14 | 987 | 20.29% |
| SPY230630P00387000 | 2023-03-31 4:11PM EDT | 387.00 | 7.11 | 6.98 | 7.13 | -1.52 | -17.61% | 76 | 384 | 20.15% |
| SPY230630P00388000 | 2023-03-31 3:59PM EDT | 388.00 | 7.34 | 7.18 | 7.33 | -1.47 | -16.69% | 55 | 2,012 | 19.99% |
| SPY230630P00389000 | 2023-03-31 4:03PM EDT | 389.00 | 7.53 | 7.39 | 7.54 | -1.37 | -15.39% | 792 | 660 | 19.83% |
| SPY230630P00390000 | 2023-03-31 4:10PM EDT | 390.00 | 7.72 | 7.68 | 7.75 | -1.46 | -15.90% | 3,095 | 16,610 | 19.67% |
| SPY230630P00391000 | 2023-03-31 3:40PM EDT | 391.00 | 7.97 | 7.81 | 7.97 | -1.72 | -17.75% | 212 | 4,811 | 19.51% |
| SPY230630P00392000 | 2023-03-31 4:03PM EDT | 392.00 | 8.18 | 8.04 | 8.19 | -1.47 | -15.23% | 107 | 868 | 19.34% |
| SPY230630P00393000 | 2023-03-31 4:09PM EDT | 393.00 | 8.41 | 8.26 | 8.42 | -1.53 | -15.39% | 63 | 632 | 19.18% |
| SPY230630P00394000 | 2023-03-31 3:49PM EDT | 394.00 | 8.62 | 8.50 | 8.65 | -1.52 | -14.99% | 92 | 1,351 | 19.01% |
| SPY230630P00395000 | 2023-03-31 4:01PM EDT | 395.00 | 8.97 | 8.73 | 8.89 | -1.47 | -14.08% | 581 | 3,312 | 18.84% |
| SPY230630P00396000 | 2023-03-31 3:58PM EDT | 396.00 | 9.07 | 8.98 | 9.14 | -1.85 | -16.94% | 151 | 476 | 18.67% |
| SPY230630P00397000 | 2023-03-31 3:31PM EDT | 397.00 | 9.46 | 9.30 | 9.39 | -1.74 | -15.54% | 194 | 6,493 | 18.50% |
| SPY230630P00398000 | 2023-03-31 4:01PM EDT | 398.00 | 9.65 | 9.49 | 9.68 | -1.86 | -16.16% | 425 | 960 | 18.37% |
| SPY230630P00399000 | 2023-03-31 3:49PM EDT | 399.00 | 10.24 | 9.75 | 9.95 | -1.46 | -12.48% | 27 | 645 | 18.20% |
| SPY230630P00400000 | 2023-03-31 4:14PM EDT | 400.00 | 10.14 | 10.10 | 10.22 | -1.89 | -15.71% | 2,092 | 10,418 | 18.01% |
| SPY230630P00401000 | 2023-03-31 3:57PM EDT | 401.00 | 10.47 | 10.30 | 10.50 | -1.96 | -15.77% | 85 | 3,077 | 17.83% |
| SPY230630P00402000 | 2023-03-31 3:59PM EDT | 402.00 | 10.75 | 10.58 | 10.78 | -1.95 | -15.35% | 301 | 841 | 17.64% |
| SPY230630P00403000 | 2023-03-31 4:03PM EDT | 403.00 | 11.05 | 10.88 | 11.08 | -1.98 | -15.20% | 92 | 372 | 17.47% |
| SPY230630P00404000 | 2023-03-31 3:30PM EDT | 404.00 | 11.37 | 11.18 | 11.38 | -2.13 | -15.78% | 75 | 492 | 17.28% |
| SPY230630P00405000 | 2023-03-31 4:03PM EDT | 405.00 | 11.68 | 11.49 | 11.70 | -2.46 | -17.40% | 438 | 703 | 17.10% |
| SPY230630P00406000 | 2023-03-31 3:59PM EDT | 406.00 | 12.02 | 11.81 | 12.02 | -2.31 | -16.12% | 446 | 478 | 16.91% |
| SPY230630P00407000 | 2023-03-31 4:13PM EDT | 407.00 | 12.25 | 12.20 | 12.35 | -2.32 | -15.92% | 699 | 956 | 16.72% |
| SPY230630P00408000 | 2023-03-31 4:00PM EDT | 408.00 | 12.76 | 12.48 | 12.70 | -2.22 | -14.82% | 290 | 210 | 16.54% |
| SPY230630P00409000 | 2023-03-31 4:03PM EDT | 409.00 | 13.03 | 12.83 | 13.05 | -2.51 | -16.15% | 85 | 735 | 16.35% |
| SPY230630P00410000 | 2023-03-31 4:10PM EDT | 410.00 | 13.33 | 13.19 | 13.41 | -2.51 | -15.85% | 1,212 | 2,929 | 16.15% |
| SPY230630P00411000 | 2023-03-31 3:54PM EDT | 411.00 | 14.14 | 13.56 | 13.79 | -2.20 | -13.46% | 15 | 821 | 15.97% |
| SPY230630P00415000 | 2023-03-31 3:54PM EDT | 415.00 | 15.32 | 15.16 | 15.41 | -2.97 | -16.24% | 54 | 3,707 | 15.20% |
| SPY230630P00420000 | 2023-03-31 4:01PM EDT | 420.00 | 17.70 | 17.46 | 17.74 | -3.30 | -15.71% | 618 | 5,199 | 14.23% |
| SPY230630P00425000 | 2023-03-31 3:50PM EDT | 425.00 | 21.00 | 20.15 | 20.46 | -3.33 | -13.69% | 21 | 3,375 | 13.24% |
| SPY230630P00430000 | 2023-03-31 3:35PM EDT | 430.00 | 24.11 | 23.25 | 23.62 | -3.74 | -13.43% | 574 | 276 | 12.24% |
| SPY230630P00435000 | 2023-03-31 12:21PM EDT | 435.00 | 28.72 | 26.78 | 27.26 | -3.08 | -9.69% | 16 | 45 | 11.24% |
| SPY230630P00440000 | 2023-03-31 3:16PM EDT | 440.00 | 32.14 | 30.77 | 31.38 | -5.26 | -14.06% | 20 | 159 | 10.30% |
| SPY230630P00445000 | 2023-03-31 12:31PM EDT | 445.00 | 37.55 | 35.19 | 35.98 | -3.60 | -8.75% | 1 | 4 | 9.86% |
| SPY230630P00450000 | 2023-03-30 3:58PM EDT | 450.00 | 46.53 | 40.06 | 40.97 | 0.00 | - | 60 | 58 | 10.87% |
| SPY230630P00455000 | 2023-03-13 10:00AM EDT | 455.00 | 71.00 | 45.06 | 45.97 | 0.00 | - | 3 | 2 | 11.88% |
| SPY230630P00460000 | 2023-03-31 2:08PM EDT | 460.00 | 52.62 | 50.06 | 50.97 | -3.59 | -6.39% | 180 | 66 | 12.85% |
| SPY230630P00465000 | 2023-03-06 10:42AM EDT | 465.00 | 59.75 | 55.06 | 55.97 | 0.00 | - | 3 | 0 | 13.82% |
| SPY230630P00470000 | 2023-03-24 2:35PM EDT | 470.00 | 75.27 | 60.06 | 60.97 | 0.00 | - | 10 | 1 | 14.77% |
| SPY230630P00475000 | 2023-03-06 1:46PM EDT | 475.00 | 70.06 | 65.06 | 65.97 | 0.00 | - | 4 | 0 | 15.69% |
| SPY230630P00480000 | 2023-02-27 12:14PM EDT | 480.00 | 81.60 | 79.56 | 79.92 | 0.00 | - | 2 | 0 | 38.06% |
| SPY230630P00485000 | 2022-12-16 5:02PM EDT | 485.00 | 101.80 | 85.98 | 87.58 | 0.00 | - | 20 | 0 | 43.70% |
| SPY230630P00490000 | 2023-01-11 11:47AM EDT | 490.00 | 97.55 | 82.69 | 83.17 | 0.00 | - | 7 | 0 | 27.19% |
| SPY230630P00495000 | 2022-12-08 4:34PM EDT | 495.00 | 100.07 | 106.41 | 108.02 | 0.00 | - | 3 | 0 | 60.64% |
| SPY230630P00500000 | 2023-03-30 12:13PM EDT | 500.00 | 96.71 | 90.05 | 90.96 | 0.00 | - | 6 | 0 | 19.95% |
| SPY230630P00510000 | 2023-01-11 11:36AM EDT | 510.00 | 118.00 | 102.68 | 103.17 | 0.00 | - | 3 | 0 | 31.45% |
| SPY230630P00515000 | 2023-01-11 10:57AM EDT | 515.00 | 122.55 | 107.35 | 108.72 | 0.00 | - | 1 | 0 | 34.06% |
| SPY230630P00520000 | 2022-11-28 3:49PM EDT | 520.00 | 124.35 | 142.15 | 143.79 | 0.00 | - | - | 0 | 82.50% |
| SPY230630P00530000 | 2023-03-16 11:06AM EDT | 530.00 | 140.08 | 120.05 | 120.96 | 0.00 | - | 2 | 0 | 24.68% |
| SPY230630P00540000 | 2023-01-24 11:32AM EDT | 540.00 | 140.70 | 138.91 | 140.27 | 0.00 | - | 8 | 0 | 52.47% |
| SPY230630P00545000 | 2023-01-12 10:37AM EDT | 545.00 | 150.09 | 136.41 | 137.84 | 0.00 | - | 1 | 0 | 37.07% |
© 2023 Yahoo. All rights reserved.
