Singapore markets open in 2 hours 50 minutes
Straits Times Index
3,220.98 +47.05 (+1.48%) S&P 500
3,936.97 -65.90 (-1.65%) Dow
32,030.11 -530.49 (-1.63%) Nasdaq
11,669.96 -190.15 (-1.60%) Bitcoin USD
27,215.08 -833.87 (-2.97%) CMC Crypto 200
593.68 -22.27 (-3.62%)
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:
Callsfor15 September 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY230915C00150000 | 2023-03-21 4:00PM EDT | 150.00 | 250.90 | 243.13 | 246.27 | 0.00 | - | 1 | 0 | 81.91% |
| SPY230915C00155000 | 2023-02-02 1:17PM EDT | 155.00 | 263.36 | 249.93 | 251.81 | 0.00 | - | 2 | 1 | 121.66% |
| SPY230915C00160000 | 2022-10-12 11:52AM EDT | 160.00 | 202.98 | 238.84 | 239.99 | 0.00 | - | 1 | 1 | 97.85% |
| SPY230915C00165000 | 2022-09-28 1:45PM EDT | 165.00 | 209.20 | 226.74 | 228.94 | 0.00 | - | 1 | 2 | 59.74% |
| SPY230915C00180000 | 2023-02-09 11:06AM EDT | 180.00 | 235.57 | 206.75 | 209.53 | 0.00 | - | 1 | 3 | 0.00% |
| SPY230915C00190000 | 2022-10-18 3:37PM EDT | 190.00 | 184.76 | 207.41 | 209.68 | 0.00 | - | 1 | 4 | 78.79% |
| SPY230915C00195000 | 2023-01-27 11:22AM EDT | 195.00 | 214.19 | 203.65 | 205.49 | 0.00 | - | 2 | 13 | 79.55% |
| SPY230915C00200000 | 2023-03-20 10:36AM EDT | 200.00 | 196.40 | 194.69 | 197.83 | 0.00 | - | 5 | 0 | 66.32% |
| SPY230915C00205000 | 2023-01-26 10:42AM EDT | 205.00 | 202.50 | 194.04 | 195.87 | 0.00 | - | - | 2 | 75.89% |
| SPY230915C00210000 | 2023-02-22 11:18AM EDT | 210.00 | 191.38 | 185.03 | 188.59 | 0.00 | - | 3 | 18 | 64.14% |
| SPY230915C00215000 | 2023-02-21 10:57AM EDT | 215.00 | 192.00 | 180.21 | 183.77 | 0.00 | - | 1 | 0 | 62.70% |
| SPY230915C00220000 | 2023-01-31 10:58AM EDT | 220.00 | 186.44 | 180.73 | 182.52 | 0.00 | - | 5 | 8 | 73.24% |
| SPY230915C00225000 | 2023-01-06 12:14PM EDT | 225.00 | 166.38 | 190.64 | 193.16 | 0.00 | - | 2 | 3 | 100.93% |
| SPY230915C00230000 | 2022-11-15 11:27AM EDT | 230.00 | 179.09 | 165.78 | 167.18 | 0.00 | - | 1 | 4 | 55.26% |
| SPY230915C00235000 | 2023-03-14 3:54PM EDT | 235.00 | 167.71 | 160.97 | 164.12 | +8.39 | +5.27% | 4 | 0 | 56.55% |
| SPY230915C00240000 | 2023-03-13 11:12AM EDT | 240.00 | 152.00 | 156.17 | 159.74 | 0.00 | - | 3 | 0 | 55.77% |
| SPY230915C00245000 | 2023-02-21 4:58PM EDT | 245.00 | 159.50 | 151.39 | 154.96 | 0.00 | - | 1 | 0 | 54.46% |
| SPY230915C00250000 | 2023-03-16 9:44AM EDT | 250.00 | 142.31 | 146.61 | 150.18 | 0.00 | - | 2 | 0 | 53.14% |
| SPY230915C00255000 | 2022-12-06 10:33AM EDT | 255.00 | 152.37 | 131.22 | 133.29 | 0.00 | - | 2 | 16 | 0.00% |
| SPY230915C00260000 | 2023-03-20 12:23PM EDT | 260.00 | 138.16 | 137.07 | 140.65 | 0.00 | - | 1 | 0 | 50.56% |
| SPY230915C00265000 | 2023-02-15 11:49AM EDT | 265.00 | 153.04 | 130.84 | 132.46 | 0.00 | - | 39 | 78 | 45.54% |
| SPY230915C00270000 | 2022-10-03 12:49PM EDT | 270.00 | 108.73 | 122.62 | 124.90 | 0.00 | - | 1 | 2 | 37.00% |
| SPY230915C00275000 | 2023-03-22 11:08AM EDT | 275.00 | 130.32 | 122.86 | 126.01 | +1.88 | +1.46% | 1 | 60 | 49.47% |
| SPY230915C00280000 | 2023-03-06 4:04PM EDT | 280.00 | 130.86 | 118.15 | 121.29 | 0.00 | - | 11 | 0 | 48.14% |
| SPY230915C00285000 | 2023-02-28 4:22PM EDT | 285.00 | 119.37 | 113.47 | 116.60 | 0.00 | - | 2 | 0 | 46.86% |
| SPY230915C00290000 | 2023-03-13 10:34AM EDT | 290.00 | 103.57 | 108.80 | 112.47 | 0.00 | - | 1 | 60 | 46.51% |
| SPY230915C00295000 | 2023-03-13 10:34AM EDT | 295.00 | 99.07 | 104.15 | 107.61 | 0.00 | - | 2 | 0 | 44.91% |
| SPY230915C00300000 | 2023-03-14 3:12PM EDT | 300.00 | 95.50 | 99.54 | 102.66 | 0.00 | - | 31 | 195 | 43.17% |
| SPY230915C00305000 | 2023-03-17 3:34PM EDT | 305.00 | 94.94 | 94.95 | 98.62 | 0.00 | - | 25 | 92 | 42.82% |
| SPY230915C00310000 | 2023-03-15 12:26PM EDT | 310.00 | 85.13 | 90.39 | 94.03 | 0.00 | - | 12 | 0 | 41.60% |
| SPY230915C00315000 | 2023-03-17 10:25AM EDT | 315.00 | 86.89 | 85.87 | 89.44 | 0.00 | - | 3 | 0 | 40.35% |
| SPY230915C00320000 | 2023-03-16 12:46PM EDT | 320.00 | 83.50 | 81.50 | 85.06 | 0.00 | - | 9 | 0 | 39.36% |
| SPY230915C00325000 | 2023-03-17 12:03PM EDT | 325.00 | 77.68 | 77.04 | 80.63 | 0.00 | - | 1 | 0 | 38.27% |
| SPY230915C00330000 | 2023-03-17 3:53PM EDT | 330.00 | 73.42 | 72.62 | 76.26 | 0.00 | - | 2 | 0 | 37.22% |
| SPY230915C00335000 | 2023-03-21 1:49PM EDT | 335.00 | 74.15 | 68.54 | 71.91 | 0.00 | - | 8 | 0 | 36.15% |
| SPY230915C00340000 | 2023-03-16 1:58PM EDT | 340.00 | 67.40 | 64.37 | 67.63 | 0.00 | - | 117 | 0 | 35.13% |
| SPY230915C00345000 | 2023-03-20 2:53PM EDT | 345.00 | 62.68 | 60.15 | 63.46 | 0.00 | - | 3 | 66 | 34.18% |
| SPY230915C00347000 | 2023-03-17 10:43AM EDT | 347.00 | 58.75 | 58.48 | 61.87 | 0.00 | - | 2 | 0 | 33.87% |
| SPY230915C00350000 | 2023-03-22 11:33AM EDT | 350.00 | 62.85 | 56.00 | 59.33 | +0.96 | +1.55% | 1 | 0 | 33.21% |
| SPY230915C00355000 | 2023-03-22 9:44AM EDT | 355.00 | 57.90 | 51.95 | 55.31 | +2.78 | +5.04% | 1 | 0 | 32.31% |
| SPY230915C00356000 | 2023-03-17 10:27AM EDT | 356.00 | 52.19 | 51.16 | 54.61 | 0.00 | - | 26 | 13 | 32.23% |
| SPY230915C00357000 | 2023-03-17 10:11AM EDT | 357.00 | 52.96 | 50.33 | 53.83 | 0.00 | - | 6 | 3 | 32.07% |
| SPY230915C00358000 | 2023-03-17 10:27AM EDT | 358.00 | 50.64 | 49.54 | 53.04 | 0.00 | - | 6 | 0 | 31.89% |
| SPY230915C00359000 | 2023-03-17 10:13AM EDT | 359.00 | 51.19 | 48.74 | 52.24 | 0.00 | - | 192 | 0 | 31.69% |
| SPY230915C00360000 | 2023-03-20 1:40PM EDT | 360.00 | 50.80 | 48.23 | 51.45 | 0.00 | - | 1 | 326 | 31.51% |
| SPY230915C00361000 | 2023-03-17 10:27AM EDT | 361.00 | 48.39 | 47.42 | 50.67 | 0.00 | - | 1,080 | 0 | 31.33% |
| SPY230915C00362000 | 2023-03-17 2:51PM EDT | 362.00 | 46.51 | 46.63 | 49.89 | 0.00 | - | 8 | 0 | 31.15% |
| SPY230915C00364000 | 2023-03-17 10:12AM EDT | 364.00 | 47.35 | 45.14 | 48.37 | 0.00 | - | 2 | 1 | 30.82% |
| SPY230915C00365000 | 2023-03-20 3:13PM EDT | 365.00 | 46.50 | 44.34 | 47.59 | 0.00 | - | 3 | 1,444 | 30.63% |
| SPY230915C00367000 | 2023-03-16 2:10PM EDT | 367.00 | 45.66 | 42.75 | 46.08 | 0.00 | - | - | 62 | 30.29% |
| SPY230915C00369000 | 2023-03-17 2:21PM EDT | 369.00 | 41.87 | 41.41 | 44.58 | 0.00 | - | 2 | 0 | 29.95% |
| SPY230915C00370000 | 2023-03-20 3:58PM EDT | 370.00 | 43.49 | 40.63 | 43.83 | 0.00 | - | 33 | 0 | 29.77% |
| SPY230915C00371000 | 2023-03-17 10:21AM EDT | 371.00 | 41.63 | 39.86 | 43.09 | 0.00 | - | 30 | 0 | 29.60% |
| SPY230915C00372000 | 2023-03-17 10:39AM EDT | 372.00 | 40.07 | 39.11 | 42.35 | 0.00 | - | 2 | 0 | 29.43% |
| SPY230915C00374000 | 2023-03-17 3:10PM EDT | 374.00 | 38.53 | 37.76 | 40.89 | 0.00 | - | 1 | 0 | 29.09% |
| SPY230915C00375000 | 2023-03-21 10:07AM EDT | 375.00 | 42.00 | 37.02 | 40.18 | 0.00 | - | 1 | 441 | 28.94% |
| SPY230915C00376000 | 2023-03-17 3:10PM EDT | 376.00 | 37.13 | 36.28 | 39.45 | 0.00 | - | 1 | 0 | 28.76% |
| SPY230915C00377000 | 2023-03-22 12:58PM EDT | 377.00 | 40.61 | 35.53 | 38.74 | +4.18 | +11.47% | 1 | 4 | 28.60% |
| SPY230915C00378000 | 2023-03-22 12:11PM EDT | 378.00 | 40.16 | 35.59 | 37.29 | +4.41 | +12.34% | 333 | 0 | 27.73% |
| SPY230915C00379000 | 2023-03-17 3:10PM EDT | 379.00 | 35.07 | 34.90 | 37.32 | 0.00 | - | 1 | 2 | 28.26% |
| SPY230915C00380000 | 2023-03-22 2:09PM EDT | 380.00 | 39.80 | 34.20 | 36.62 | +2.28 | +6.08% | 6 | 0 | 28.10% |
| SPY230915C00381000 | 2023-03-22 12:11PM EDT | 381.00 | 37.95 | 33.52 | 35.23 | +2.71 | +7.69% | 333 | 2 | 27.28% |
| SPY230915C00382000 | 2023-03-16 9:44AM EDT | 382.00 | 30.62 | 32.84 | 35.01 | 0.00 | - | - | 0 | 27.56% |
| SPY230915C00383000 | 2023-03-17 2:41PM EDT | 383.00 | 31.87 | 32.18 | 34.32 | 0.00 | - | 9 | 0 | 27.39% |
| SPY230915C00384000 | 2023-03-17 12:51PM EDT | 384.00 | 31.99 | 31.49 | 33.64 | 0.00 | - | 10 | 0 | 27.23% |
| SPY230915C00385000 | 2023-03-22 1:03PM EDT | 385.00 | 33.66 | 30.86 | 32.44 | -0.98 | -2.83% | 51 | 0 | 26.58% |
| SPY230915C00386000 | 2023-03-20 10:23AM EDT | 386.00 | 31.39 | 30.13 | 31.64 | 0.00 | - | 3 | 0 | 26.31% |
| SPY230915C00387000 | 2023-03-22 12:11PM EDT | 387.00 | 33.65 | 29.46 | 30.98 | +3.75 | +12.54% | 999 | 0 | 26.15% |
| SPY230915C00388000 | 2023-03-21 2:57PM EDT | 388.00 | 32.72 | 28.81 | 30.29 | 0.00 | - | 2 | 0 | 25.97% |
| SPY230915C00389000 | 2023-03-22 12:11PM EDT | 389.00 | 32.25 | 28.17 | 29.57 | -0.91 | -2.74% | 1,000 | 221 | 25.75% |
| SPY230915C00390000 | 2023-03-22 4:05PM EDT | 390.00 | 27.89 | 27.51 | 29.12 | -4.16 | -12.98% | 10 | 5,335 | 25.78% |
| SPY230915C00391000 | 2023-03-22 4:04PM EDT | 391.00 | 27.23 | 26.87 | 28.20 | -2.62 | -8.78% | 2 | 0 | 25.36% |
| SPY230915C00392000 | 2023-03-21 3:44PM EDT | 392.00 | 30.97 | 26.22 | 27.58 | 0.00 | - | 101 | 0 | 25.23% |
| SPY230915C00393000 | 2023-03-21 3:37PM EDT | 393.00 | 29.81 | 25.57 | 26.95 | 0.00 | - | 2 | 0 | 25.07% |
| SPY230915C00394000 | 2023-03-21 9:55AM EDT | 394.00 | 28.87 | 24.93 | 26.28 | 0.00 | - | 4 | 248 | 24.88% |
| SPY230915C00395000 | 2023-03-22 4:06PM EDT | 395.00 | 24.66 | 24.32 | 25.66 | -4.24 | -14.67% | 8 | 0 | 24.72% |
| SPY230915C00396000 | 2023-03-22 12:11PM EDT | 396.00 | 27.56 | 23.69 | 24.92 | +1.01 | +3.80% | 999 | 0 | 24.45% |
| SPY230915C00397000 | 2023-03-22 12:11PM EDT | 397.00 | 26.89 | 23.07 | 24.37 | -0.16 | -0.59% | 999 | 0 | 24.35% |
| SPY230915C00398000 | 2023-03-22 3:19PM EDT | 398.00 | 26.50 | 22.47 | 23.88 | +0.10 | +0.38% | 41 | 0 | 24.30% |
| SPY230915C00399000 | 2023-03-22 2:20PM EDT | 399.00 | 26.38 | 21.85 | 23.04 | +0.17 | +0.65% | 2,038 | 519 | 23.93% |
| SPY230915C00400000 | 2023-03-22 4:03PM EDT | 400.00 | 21.75 | 21.23 | 22.45 | -3.80 | -14.87% | 4,664 | 10,529 | 23.77% |
| SPY230915C00401000 | 2023-03-22 1:56PM EDT | 401.00 | 23.72 | 20.58 | 21.80 | -1.18 | -4.74% | 2,035 | 0 | 23.56% |
| SPY230915C00402000 | 2023-03-22 3:48PM EDT | 402.00 | 22.00 | 20.00 | 21.21 | +0.09 | +0.41% | 2,042 | 0 | 23.39% |
| SPY230915C00403000 | 2023-03-22 1:56PM EDT | 403.00 | 23.19 | 19.43 | 20.69 | -0.12 | -0.51% | 1,053 | 693 | 23.29% |
| SPY230915C00404000 | 2023-03-22 1:56PM EDT | 404.00 | 22.46 | 18.85 | 20.06 | +0.46 | +2.09% | 1,847 | 0 | 23.07% |
| SPY230915C00405000 | 2023-03-22 3:49PM EDT | 405.00 | 20.35 | 18.31 | 19.53 | -2.20 | -9.76% | 863 | 3,239 | 22.95% |
| SPY230915C00406000 | 2023-03-22 3:38PM EDT | 406.00 | 20.34 | 17.75 | 19.02 | -0.95 | -4.46% | 80 | 0 | 22.83% |
| SPY230915C00407000 | 2023-03-22 2:56PM EDT | 407.00 | 21.52 | 17.23 | 18.45 | +0.87 | +4.21% | 2,063 | 0 | 22.66% |
| SPY230915C00408000 | 2023-03-22 1:56PM EDT | 408.00 | 20.11 | 16.67 | 17.91 | -0.15 | -0.74% | 4,998 | 0 | 22.50% |
| SPY230915C00409000 | 2023-03-22 1:56PM EDT | 409.00 | 19.55 | 16.25 | 17.38 | +0.05 | +0.26% | 8,091 | 337 | 22.35% |
| SPY230915C00410000 | 2023-03-22 3:49PM EDT | 410.00 | 17.57 | 16.16 | 16.35 | -2.11 | -10.72% | 9,287 | 0 | 21.72% |
| SPY230915C00411000 | 2023-03-22 3:35PM EDT | 411.00 | 17.77 | 15.63 | 15.82 | -1.45 | -7.54% | 5,251 | 0 | 21.56% |
| SPY230915C00412000 | 2023-03-22 3:43PM EDT | 412.00 | 17.11 | 15.11 | 15.30 | -1.25 | -6.81% | 1,269 | 0 | 21.39% |
| SPY230915C00415000 | 2023-03-22 3:46PM EDT | 415.00 | 14.86 | 13.64 | 13.83 | -1.89 | -11.28% | 3,137 | 0 | 20.94% |
| SPY230915C00420000 | 2023-03-22 3:59PM EDT | 420.00 | 11.50 | 11.34 | 11.52 | -2.65 | -18.73% | 12,597 | 0 | 20.18% |
| SPY230915C00425000 | 2023-03-22 3:59PM EDT | 425.00 | 9.50 | 9.28 | 9.44 | -2.55 | -21.16% | 3,198 | 0 | 19.44% |
| SPY230915C00430000 | 2023-03-22 4:06PM EDT | 430.00 | 7.48 | 7.48 | 7.64 | -2.20 | -22.73% | 1,371 | 0 | 18.77% |
| SPY230915C00435000 | 2023-03-22 4:03PM EDT | 435.00 | 5.96 | 5.94 | 6.09 | -2.04 | -25.50% | 263 | 3,693 | 18.16% |
| SPY230915C00440000 | 2023-03-22 3:43PM EDT | 440.00 | 5.01 | 4.63 | 4.78 | -1.39 | -21.72% | 183 | 0 | 17.60% |
| SPY230915C00445000 | 2023-03-22 3:58PM EDT | 445.00 | 3.71 | 3.56 | 3.70 | -1.07 | -22.38% | 144 | 0 | 17.09% |
| SPY230915C00450000 | 2023-03-22 4:10PM EDT | 450.00 | 2.74 | 2.78 | 2.83 | -1.03 | -27.32% | 77 | 0 | 16.65% |
| SPY230915C00455000 | 2023-03-22 3:32PM EDT | 455.00 | 2.70 | 2.05 | 2.14 | -0.15 | -5.26% | 135 | 0 | 16.27% |
| SPY230915C00460000 | 2023-03-22 4:02PM EDT | 460.00 | 1.56 | 1.55 | 1.61 | -0.68 | -30.36% | 541 | 10,324 | 15.95% |
| SPY230915C00465000 | 2023-03-22 3:53PM EDT | 465.00 | 1.27 | 1.15 | 1.21 | -0.41 | -24.40% | 75 | 0 | 15.71% |
| SPY230915C00470000 | 2023-03-22 3:56PM EDT | 470.00 | 0.94 | 0.84 | 0.92 | -0.26 | -21.67% | 183 | 0 | 15.55% |
| SPY230915C00475000 | 2023-03-22 3:53PM EDT | 475.00 | 0.73 | 0.66 | 0.70 | -0.14 | -16.09% | 297 | 0 | 15.44% |
| SPY230915C00480000 | 2023-03-22 3:21PM EDT | 480.00 | 0.74 | 0.51 | 0.55 | +0.03 | +4.23% | 1,173 | 0 | 15.44% |
| SPY230915C00485000 | 2023-03-22 3:20PM EDT | 485.00 | 0.55 | 0.39 | 0.43 | +0.03 | +5.77% | 181 | 0 | 15.44% |
| SPY230915C00490000 | 2023-03-22 2:04PM EDT | 490.00 | 0.48 | 0.30 | 0.34 | +0.03 | +6.67% | 149 | 1,708 | 15.48% |
| SPY230915C00495000 | 2023-03-22 3:16PM EDT | 495.00 | 0.34 | 0.23 | 0.27 | -0.01 | -2.86% | 251 | 0 | 15.53% |
| SPY230915C00500000 | 2023-03-22 3:59PM EDT | 500.00 | 0.20 | 0.20 | 0.22 | -0.07 | -25.93% | 29 | 0 | 15.65% |
| SPY230915C00505000 | 2023-03-20 10:00AM EDT | 505.00 | 0.22 | 0.13 | 0.17 | 0.00 | - | 1 | 0 | 15.65% |
| SPY230915C00510000 | 2023-03-17 3:46PM EDT | 510.00 | 0.17 | 0.10 | 0.14 | 0.00 | - | 16 | 0 | 15.77% |
| SPY230915C00515000 | 2023-03-22 11:48AM EDT | 515.00 | 0.16 | 0.07 | 0.11 | +0.01 | +6.67% | 32 | 0 | 15.82% |
| SPY230915C00520000 | 2023-03-22 3:59PM EDT | 520.00 | 0.08 | 0.05 | 0.09 | -0.06 | -42.86% | 30 | 0 | 15.94% |
| SPY230915C00525000 | 2023-03-17 10:49AM EDT | 525.00 | 0.13 | 0.04 | 0.07 | 0.00 | - | 6 | 0 | 15.97% |
| SPY230915C00530000 | 2023-03-22 11:48AM EDT | 530.00 | 0.08 | 0.05 | 0.06 | 0.00 | - | 31 | 693 | 16.16% |
| SPY230915C00535000 | 2023-03-16 3:42PM EDT | 535.00 | 0.09 | 0.02 | 0.06 | 0.00 | - | 20 | 0 | 16.60% |
| SPY230915C00540000 | 2023-03-22 3:50PM EDT | 540.00 | 0.05 | 0.01 | 0.05 | -0.03 | -37.50% | 2 | 0 | 16.70% |
| SPY230915C00545000 | 2023-03-21 1:08PM EDT | 545.00 | 0.07 | 0.02 | 0.05 | 0.00 | - | 1 | 0 | 17.14% |
| SPY230915C00550000 | 2023-03-22 2:07PM EDT | 550.00 | 0.06 | 0.02 | 0.04 | +0.01 | +20.00% | 12 | 0 | 17.19% |
| SPY230915C00555000 | 2023-03-21 9:58AM EDT | 555.00 | 0.05 | 0.02 | 0.04 | 0.00 | - | 22 | 0 | 17.58% |
| SPY230915C00560000 | 2023-03-22 3:23PM EDT | 560.00 | 0.03 | 0.02 | 0.03 | -0.01 | -25.00% | 4 | 0 | 17.58% |
| SPY230915C00565000 | 2023-03-22 4:10PM EDT | 565.00 | 0.02 | 0.02 | 0.03 | -0.03 | -60.00% | 29 | 0 | 17.97% |
| SPY230915C00570000 | 2023-03-15 9:34AM EDT | 570.00 | 0.04 | 0.02 | 0.03 | 0.00 | - | 1 | 2,077 | 18.36% |
| SPY230915C00575000 | 2023-03-15 1:10PM EDT | 575.00 | 0.04 | 0.02 | 0.03 | 0.00 | - | 30 | 0 | 18.65% |
| SPY230915C00580000 | 2023-03-22 10:15AM EDT | 580.00 | 0.01 | 0.01 | 0.03 | -0.02 | -66.67% | 1 | 0 | 19.04% |
| SPY230915C00585000 | 2023-01-31 4:12PM EDT | 585.00 | 0.04 | 0.02 | 0.04 | 0.00 | - | 5 | 62 | 19.92% |
| SPY230915C00590000 | 2023-03-20 1:59PM EDT | 590.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 3 | 386 | 19.14% |
| SPY230915C00595000 | 2023-03-21 1:08PM EDT | 595.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 1 | 0 | 19.53% |
| SPY230915C00600000 | 2023-03-22 2:07PM EDT | 600.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 15 | 0 | 19.92% |
| SPY230915C00605000 | 2023-03-16 12:53PM EDT | 605.00 | 0.03 | 0.00 | 0.02 | 0.00 | - | 10 | 0 | 20.12% |
| SPY230915C00610000 | 2023-03-16 11:52AM EDT | 610.00 | 0.03 | 0.00 | 0.02 | 0.00 | - | 6 | 0 | 20.51% |
| SPY230915C00615000 | 2023-02-02 2:21PM EDT | 615.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 25 | 22.66% |
| SPY230915C00620000 | 2023-03-22 1:54PM EDT | 620.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 99 | 246 | 21.29% |
| SPY230915C00625000 | 2023-03-08 11:17AM EDT | 625.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 1 | 0 | 21.49% |
| SPY230915C00630000 | 2023-02-24 10:53AM EDT | 630.00 | 0.03 | 0.00 | 0.02 | 0.00 | - | 3 | 0 | 21.88% |
| SPY230915C00635000 | 2023-03-06 12:52PM EDT | 635.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 5 | 0 | 22.27% |
| SPY230915C00640000 | 2023-03-16 11:48AM EDT | 640.00 | 0.03 | 0.00 | 0.02 | 0.00 | - | 2 | 0 | 22.46% |
| SPY230915C00645000 | 2023-03-06 3:44PM EDT | 645.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 4 | 0 | 22.85% |
| SPY230915C00650000 | 2023-03-17 12:47PM EDT | 650.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 50 | 900 | 23.24% |
Putsfor15 September 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY230915P00150000 | 2023-03-22 3:21PM EDT | 150.00 | 0.28 | 0.33 | 0.35 | -0.06 | -17.65% | 739 | 7,127 | 59.28% |
| SPY230915P00155000 | 2023-03-22 2:58PM EDT | 155.00 | 0.31 | 0.36 | 0.39 | -0.16 | -34.04% | 2 | 0 | 58.13% |
| SPY230915P00160000 | 2023-03-22 3:20PM EDT | 160.00 | 0.35 | 0.39 | 0.41 | -0.07 | -16.67% | 11 | 0 | 56.74% |
| SPY230915P00165000 | 2023-03-21 12:30PM EDT | 165.00 | 0.45 | 0.43 | 0.45 | 0.00 | - | 2 | 0 | 55.66% |
| SPY230915P00170000 | 2023-03-22 3:48PM EDT | 170.00 | 0.43 | 0.46 | 0.48 | -0.01 | -2.27% | 6 | 0 | 54.37% |
| SPY230915P00175000 | 2023-03-22 1:10PM EDT | 175.00 | 0.46 | 0.50 | 0.52 | -0.23 | -33.33% | 9 | 1,594 | 53.22% |
| SPY230915P00180000 | 2023-03-22 10:39AM EDT | 180.00 | 0.48 | 0.54 | 0.56 | -0.09 | -15.79% | 4 | 0 | 52.08% |
| SPY230915P00185000 | 2023-03-22 2:10PM EDT | 185.00 | 0.50 | 0.59 | 0.60 | -0.50 | -50.00% | 10 | 2,279 | 50.98% |
| SPY230915P00190000 | 2023-03-21 3:53PM EDT | 190.00 | 0.64 | 0.63 | 0.65 | 0.00 | - | 2 | 1,380 | 49.98% |
| SPY230915P00195000 | 2023-03-20 9:33AM EDT | 195.00 | 1.00 | 0.68 | 0.70 | 0.00 | - | 100 | 0 | 48.90% |
| SPY230915P00200000 | 2023-03-22 3:12PM EDT | 200.00 | 0.68 | 0.74 | 0.75 | -0.12 | -15.00% | 73 | 0 | 47.80% |
| SPY230915P00205000 | 2023-03-21 3:36PM EDT | 205.00 | 0.80 | 0.79 | 0.81 | 0.00 | - | 11 | 0 | 46.78% |
| SPY230915P00210000 | 2023-03-22 3:55PM EDT | 210.00 | 0.86 | 0.85 | 0.88 | -0.40 | -31.75% | 190 | 0 | 45.84% |
| SPY230915P00215000 | 2023-03-22 4:11PM EDT | 215.00 | 0.94 | 0.92 | 0.94 | +0.01 | +1.08% | 799 | 0 | 44.79% |
| SPY230915P00220000 | 2023-03-22 3:48PM EDT | 220.00 | 0.92 | 0.99 | 1.01 | -0.05 | -5.15% | 872 | 0 | 43.79% |
| SPY230915P00225000 | 2023-03-22 12:47PM EDT | 225.00 | 0.95 | 1.06 | 1.08 | -0.46 | -32.62% | 5 | 0 | 42.77% |
| SPY230915P00230000 | 2023-03-22 2:55PM EDT | 230.00 | 0.97 | 1.14 | 1.16 | -0.60 | -38.22% | 133 | 0 | 41.82% |
| SPY230915P00235000 | 2023-03-21 3:19PM EDT | 235.00 | 1.16 | 1.22 | 1.25 | 0.00 | - | 8 | 0 | 40.89% |
| SPY230915P00240000 | 2023-03-22 3:36PM EDT | 240.00 | 1.18 | 1.31 | 1.34 | -0.16 | -11.94% | 10 | 0 | 39.94% |
| SPY230915P00245000 | 2023-03-20 3:50PM EDT | 245.00 | 1.75 | 1.41 | 1.44 | 0.00 | - | 1 | 0 | 39.03% |
| SPY230915P00250000 | 2023-03-22 4:12PM EDT | 250.00 | 1.56 | 1.52 | 1.55 | +0.11 | +7.59% | 186 | 0 | 38.13% |
| SPY230915P00255000 | 2023-03-22 4:11PM EDT | 255.00 | 1.68 | 1.64 | 1.67 | +0.08 | +5.00% | 137 | 1,508 | 37.25% |
| SPY230915P00260000 | 2023-03-22 2:50PM EDT | 260.00 | 1.44 | 1.77 | 1.80 | -0.31 | -17.71% | 103 | 0 | 36.39% |
| SPY230915P00265000 | 2023-03-22 3:04PM EDT | 265.00 | 1.72 | 1.91 | 1.94 | -0.26 | -13.13% | 137 | 0 | 35.53% |
| SPY230915P00270000 | 2023-03-22 4:12PM EDT | 270.00 | 2.09 | 2.06 | 2.10 | +0.14 | +7.18% | 107 | 0 | 34.71% |
| SPY230915P00275000 | 2023-03-22 4:06PM EDT | 275.00 | 2.27 | 2.23 | 2.27 | +0.12 | +5.58% | 106 | 1,580 | 33.89% |
| SPY230915P00280000 | 2023-03-22 4:00PM EDT | 280.00 | 2.43 | 2.42 | 2.46 | +0.13 | +5.65% | 374 | 0 | 33.09% |
| SPY230915P00285000 | 2023-03-22 4:08PM EDT | 285.00 | 2.67 | 2.62 | 2.67 | +0.27 | +11.25% | 862 | 1,107 | 32.32% |
| SPY230915P00290000 | 2023-03-22 3:38PM EDT | 290.00 | 2.59 | 2.85 | 2.90 | -0.01 | -0.38% | 32 | 0 | 31.55% |
| SPY230915P00295000 | 2023-03-22 3:58PM EDT | 295.00 | 3.07 | 3.10 | 3.16 | -0.04 | -1.29% | 20 | 1,985 | 30.81% |
| SPY230915P00300000 | 2023-03-22 4:11PM EDT | 300.00 | 3.43 | 3.39 | 3.43 | +0.34 | +11.00% | 414 | 0 | 30.04% |
| SPY230915P00305000 | 2023-03-22 3:41PM EDT | 305.00 | 3.30 | 3.70 | 3.76 | -0.05 | -1.49% | 688 | 0 | 29.36% |
| SPY230915P00310000 | 2023-03-22 4:04PM EDT | 310.00 | 4.10 | 4.05 | 4.11 | +0.42 | +11.41% | 784 | 10,033 | 28.66% |
| SPY230915P00315000 | 2023-03-22 3:47PM EDT | 315.00 | 4.47 | 4.44 | 4.50 | +0.47 | +11.75% | 745 | 0 | 27.97% |
| SPY230915P00320000 | 2023-03-22 3:54PM EDT | 320.00 | 4.71 | 4.87 | 4.94 | +0.33 | +7.53% | 1,013 | 0 | 27.30% |
| SPY230915P00325000 | 2023-03-22 4:07PM EDT | 325.00 | 5.49 | 5.35 | 5.44 | +0.75 | +15.82% | 525 | 0 | 26.67% |
| SPY230915P00330000 | 2023-03-22 4:04PM EDT | 330.00 | 6.00 | 5.89 | 5.98 | +0.74 | +14.07% | 140 | 0 | 26.03% |
| SPY230915P00335000 | 2023-03-22 3:35PM EDT | 335.00 | 5.66 | 6.49 | 6.59 | -0.25 | -4.23% | 93 | 3,457 | 25.40% |
| SPY230915P00340000 | 2023-03-22 4:09PM EDT | 340.00 | 7.33 | 7.16 | 7.26 | +0.96 | +15.07% | 421 | 0 | 24.78% |
| SPY230915P00345000 | 2023-03-22 3:47PM EDT | 345.00 | 7.27 | 7.90 | 8.00 | +0.14 | +1.96% | 123 | 13,214 | 24.16% |
| SPY230915P00347000 | 2023-03-21 10:55AM EDT | 347.00 | 7.98 | 8.22 | 8.32 | 0.00 | - | 9 | 31 | 23.92% |
| SPY230915P00348000 | 2023-03-20 2:40PM EDT | 348.00 | 9.45 | 8.38 | 8.49 | 0.00 | - | 9 | 0 | 23.80% |
| SPY230915P00350000 | 2023-03-22 4:10PM EDT | 350.00 | 8.84 | 8.72 | 8.83 | +1.13 | +14.66% | 300 | 0 | 23.56% |
| SPY230915P00351000 | 2023-03-21 11:17AM EDT | 351.00 | 8.31 | 8.90 | 9.00 | 0.00 | - | 40 | 0 | 23.44% |
| SPY230915P00352000 | 2023-03-21 11:22AM EDT | 352.00 | 8.50 | 9.07 | 9.18 | 0.00 | - | 200 | 206 | 23.32% |
| SPY230915P00353000 | 2023-03-17 2:25PM EDT | 353.00 | 11.28 | 9.25 | 9.36 | 0.00 | - | 1 | 0 | 23.19% |
| SPY230915P00354000 | 2023-03-22 2:10PM EDT | 354.00 | 7.42 | 9.44 | 9.54 | -1.00 | -11.88% | 4 | 0 | 23.07% |
| SPY230915P00355000 | 2023-03-22 3:59PM EDT | 355.00 | 9.75 | 9.62 | 9.73 | +1.36 | +16.21% | 96 | 3,186 | 22.95% |
| SPY230915P00356000 | 2023-03-22 3:41PM EDT | 356.00 | 8.75 | 9.81 | 9.92 | -2.21 | -20.16% | 17 | 0 | 22.82% |
| SPY230915P00357000 | 2023-03-22 3:41PM EDT | 357.00 | 8.85 | 10.01 | 10.11 | -0.66 | -6.94% | 6 | 0 | 22.69% |
| SPY230915P00358000 | 2023-03-22 1:01PM EDT | 358.00 | 8.20 | 10.21 | 10.31 | -1.72 | -17.34% | 8 | 0 | 22.57% |
| SPY230915P00359000 | 2023-03-22 3:57PM EDT | 359.00 | 10.18 | 10.41 | 10.52 | -1.15 | -10.15% | 19 | 0 | 22.46% |
| SPY230915P00360000 | 2023-03-22 3:58PM EDT | 360.00 | 10.50 | 10.61 | 10.72 | +1.21 | +13.02% | 367 | 0 | 22.33% |
| SPY230915P00361000 | 2023-03-22 3:14PM EDT | 361.00 | 9.69 | 10.82 | 10.93 | -2.04 | -17.39% | 255 | 0 | 22.20% |
| SPY230915P00362000 | 2023-03-22 2:35PM EDT | 362.00 | 9.48 | 11.04 | 11.15 | -2.53 | -21.07% | 76 | 0 | 22.08% |
| SPY230915P00363000 | 2023-03-22 2:41PM EDT | 363.00 | 9.15 | 11.25 | 11.36 | -1.10 | -10.73% | 6 | 0 | 21.95% |
| SPY230915P00364000 | 2023-03-22 12:04PM EDT | 364.00 | 9.95 | 11.47 | 11.58 | -2.50 | -20.08% | 21 | 0 | 21.83% |
| SPY230915P00365000 | 2023-03-22 4:04PM EDT | 365.00 | 11.79 | 11.70 | 11.81 | +1.46 | +14.13% | 262 | 0 | 21.70% |
| SPY230915P00366000 | 2023-03-22 4:07PM EDT | 366.00 | 12.15 | 11.93 | 12.04 | +1.00 | +8.97% | 171 | 0 | 21.58% |
| SPY230915P00367000 | 2023-03-22 12:04PM EDT | 367.00 | 10.35 | 12.16 | 12.28 | -0.95 | -8.41% | 5 | 0 | 21.46% |
| SPY230915P00368000 | 2023-03-22 3:25PM EDT | 368.00 | 10.52 | 12.40 | 12.51 | -0.50 | -4.54% | 2,352 | 0 | 21.32% |
| SPY230915P00369000 | 2023-03-22 3:25PM EDT | 369.00 | 10.70 | 12.64 | 12.76 | -3.05 | -22.18% | 825 | 0 | 21.21% |
| SPY230915P00370000 | 2023-03-22 4:00PM EDT | 370.00 | 12.91 | 12.89 | 13.00 | +1.62 | +14.35% | 1,933 | 29,736 | 21.07% |
| SPY230915P00371000 | 2023-03-22 3:27PM EDT | 371.00 | 11.28 | 13.14 | 13.25 | -0.36 | -3.09% | 1,457 | 0 | 20.94% |
| SPY230915P00372000 | 2023-03-22 2:04PM EDT | 372.00 | 11.05 | 13.39 | 13.51 | -0.75 | -6.36% | 2 | 0 | 20.82% |
| SPY230915P00373000 | 2023-03-22 12:58PM EDT | 373.00 | 11.95 | 13.65 | 13.77 | -0.74 | -5.83% | 3 | 0 | 20.69% |
| SPY230915P00375000 | 2023-03-22 4:00PM EDT | 375.00 | 14.33 | 14.18 | 14.30 | +1.84 | +14.73% | 1,739 | 0 | 20.42% |
| SPY230915P00376000 | 2023-03-22 2:14PM EDT | 376.00 | 12.45 | 14.46 | 14.58 | -0.65 | -4.96% | 53 | 0 | 20.30% |
| SPY230915P00377000 | 2023-03-22 2:07PM EDT | 377.00 | 11.96 | 14.73 | 14.86 | -1.39 | -10.41% | 10 | 0 | 20.17% |
| SPY230915P00378000 | 2023-03-22 3:51PM EDT | 378.00 | 14.30 | 15.02 | 15.14 | +1.25 | +9.58% | 9 | 0 | 20.03% |
| SPY230915P00380000 | 2023-03-22 4:14PM EDT | 380.00 | 15.72 | 15.59 | 15.72 | +2.06 | +15.08% | 3,786 | 0 | 19.76% |
| SPY230915P00381000 | 2023-03-22 3:33PM EDT | 381.00 | 14.03 | 15.89 | 16.02 | -0.37 | -2.57% | 11 | 28 | 19.63% |
| SPY230915P00382000 | 2023-03-22 2:14PM EDT | 382.00 | 13.97 | 16.19 | 16.32 | -0.74 | -5.03% | 43 | 0 | 19.49% |
| SPY230915P00383000 | 2023-03-22 2:14PM EDT | 383.00 | 14.84 | 16.50 | 16.63 | -0.15 | -1.00% | 15 | 0 | 19.35% |
| SPY230915P00384000 | 2023-03-22 4:11PM EDT | 384.00 | 16.92 | 16.81 | 16.94 | +2.04 | +13.71% | 13 | 39 | 19.21% |
| SPY230915P00385000 | 2023-03-22 4:09PM EDT | 385.00 | 17.44 | 17.13 | 17.26 | +2.35 | +15.57% | 1,129 | 0 | 19.07% |
| SPY230915P00386000 | 2023-03-22 2:08PM EDT | 386.00 | 14.30 | 17.46 | 17.59 | -1.02 | -6.66% | 4 | 0 | 18.94% |
| SPY230915P00387000 | 2023-03-22 3:42PM EDT | 387.00 | 16.03 | 17.79 | 17.92 | +0.27 | +1.71% | 40 | 0 | 18.79% |
| SPY230915P00388000 | 2023-03-22 3:55PM EDT | 388.00 | 17.80 | 18.12 | 18.25 | +1.06 | +6.33% | 152 | 0 | 18.65% |
| SPY230915P00389000 | 2023-03-22 3:54PM EDT | 389.00 | 17.94 | 18.46 | 18.59 | +0.89 | +5.22% | 107 | 0 | 18.50% |
| SPY230915P00390000 | 2023-03-22 4:09PM EDT | 390.00 | 19.10 | 18.81 | 18.94 | +2.60 | +15.76% | 611 | 0 | 18.36% |
| SPY230915P00391000 | 2023-03-22 3:24PM EDT | 391.00 | 16.50 | 19.16 | 19.29 | -0.47 | -2.77% | 224 | 0 | 18.21% |
| SPY230915P00392000 | 2023-03-22 2:48PM EDT | 392.00 | 15.50 | 19.52 | 19.65 | -1.51 | -8.88% | 39 | 0 | 18.06% |
| SPY230915P00393000 | 2023-03-22 3:55PM EDT | 393.00 | 19.64 | 19.89 | 20.02 | +1.54 | +8.51% | 35 | 0 | 17.92% |
| SPY230915P00394000 | 2023-03-22 3:53PM EDT | 394.00 | 19.76 | 20.26 | 20.39 | +1.96 | +11.01% | 127 | 0 | 17.77% |
| SPY230915P00395000 | 2023-03-22 4:10PM EDT | 395.00 | 20.80 | 20.64 | 20.77 | +2.30 | +12.43% | 1,005 | 7,393 | 17.62% |
| SPY230915P00396000 | 2023-03-22 3:18PM EDT | 396.00 | 18.27 | 21.02 | 21.16 | -1.12 | -5.78% | 205 | 0 | 17.47% |
| SPY230915P00397000 | 2023-03-22 4:11PM EDT | 397.00 | 21.52 | 21.41 | 21.55 | +2.07 | +10.64% | 235 | 0 | 17.31% |
| SPY230915P00398000 | 2023-03-22 4:11PM EDT | 398.00 | 21.95 | 21.81 | 21.95 | +2.70 | +14.03% | 946 | 0 | 17.16% |
| SPY230915P00399000 | 2023-03-22 3:22PM EDT | 399.00 | 18.64 | 22.21 | 22.35 | -0.83 | -4.26% | 25 | 0 | 16.99% |
| SPY230915P00400000 | 2023-03-22 4:11PM EDT | 400.00 | 22.75 | 21.95 | 23.39 | +2.87 | +14.44% | 1,093 | 0 | 17.41% |
| SPY230915P00401000 | 2023-03-22 3:16PM EDT | 401.00 | 20.45 | 22.16 | 24.05 | -0.79 | -3.72% | 26 | 0 | 17.47% |
| SPY230915P00402000 | 2023-03-22 11:52AM EDT | 402.00 | 20.13 | 22.62 | 24.49 | -1.51 | -6.98% | 19 | 0 | 17.33% |
| SPY230915P00403000 | 2023-03-22 3:19PM EDT | 403.00 | 20.93 | 23.03 | 24.95 | -1.18 | -5.34% | 24 | 0 | 17.19% |
| SPY230915P00404000 | 2023-03-22 10:21AM EDT | 404.00 | 20.76 | 23.50 | 25.37 | -1.69 | -7.53% | 1 | 342 | 17.00% |
| SPY230915P00405000 | 2023-03-22 4:04PM EDT | 405.00 | 25.76 | 23.97 | 25.66 | +4.13 | +19.09% | 2,050 | 0 | 16.69% |
| SPY230915P00406000 | 2023-03-22 2:48PM EDT | 406.00 | 20.34 | 24.47 | 26.31 | -3.01 | -12.89% | 4 | 0 | 16.70% |
| SPY230915P00407000 | 2023-03-21 1:57PM EDT | 407.00 | 22.48 | 24.89 | 26.79 | -1.30 | -5.47% | 4 | 0 | 16.55% |
| SPY230915P00408000 | 2023-03-22 1:30PM EDT | 408.00 | 22.99 | 25.34 | 27.28 | -0.51 | -2.17% | 27 | 3,283 | 16.39% |
| SPY230915P00409000 | 2023-03-22 3:19PM EDT | 409.00 | 23.43 | 25.78 | 27.79 | -6.56 | -21.87% | 49 | 0 | 16.25% |
| SPY230915P00410000 | 2023-03-22 4:01PM EDT | 410.00 | 27.12 | 26.52 | 28.09 | +3.21 | +13.43% | 232 | 0 | 15.89% |
| SPY230915P00411000 | 2023-03-20 3:44PM EDT | 411.00 | 28.06 | 25.95 | 29.57 | 0.00 | - | 2 | 925 | 16.67% |
| SPY230915P00412000 | 2023-03-21 10:02AM EDT | 412.00 | 25.55 | 26.46 | 30.06 | 0.00 | - | 1 | 0 | 16.48% |
| SPY230915P00415000 | 2023-03-22 3:39PM EDT | 415.00 | 26.90 | 28.05 | 31.63 | -0.60 | -2.18% | 16 | 0 | 15.95% |
| SPY230915P00420000 | 2023-03-22 4:01PM EDT | 420.00 | 31.71 | 31.70 | 33.95 | +2.85 | +9.88% | 23 | 1,937 | 14.49% |
| SPY230915P00425000 | 2023-03-22 2:45PM EDT | 425.00 | 30.15 | 34.02 | 37.35 | -1.85 | -5.78% | 8 | 0 | 13.85% |
| SPY230915P00430000 | 2023-03-22 3:23PM EDT | 430.00 | 32.43 | 38.24 | 40.82 | -2.37 | -6.81% | 10 | 5,995 | 12.91% |
| SPY230915P00435000 | 2023-03-21 2:45PM EDT | 435.00 | 39.46 | 41.41 | 45.07 | 0.00 | - | 1 | 0 | 12.73% |
| SPY230915P00440000 | 2023-03-22 3:51PM EDT | 440.00 | 45.50 | 45.73 | 49.37 | +3.40 | +8.08% | 3 | 0 | 12.33% |
| SPY230915P00445000 | 2023-03-22 3:51PM EDT | 445.00 | 50.00 | 50.68 | 54.04 | +2.84 | +6.02% | 6 | 4,527 | 12.43% |
| SPY230915P00450000 | 2023-03-22 3:59PM EDT | 450.00 | 57.05 | 55.60 | 59.25 | +5.21 | +10.05% | 9 | 2,159 | 13.78% |
| SPY230915P00455000 | 2023-03-20 10:34AM EDT | 455.00 | 62.47 | 60.59 | 64.25 | 0.00 | - | 7 | 3 | 14.59% |
| SPY230915P00460000 | 2023-03-13 2:07PM EDT | 460.00 | 72.74 | 65.59 | 69.25 | 0.00 | - | 2 | 3 | 15.39% |
| SPY230915P00465000 | 2023-02-17 12:33PM EDT | 465.00 | 60.90 | 73.68 | 75.86 | 0.00 | - | 1 | 15 | 19.62% |
| SPY230915P00470000 | 2023-03-10 12:01PM EDT | 470.00 | 80.05 | 75.60 | 79.17 | 0.00 | - | 15 | 0 | 16.72% |
| SPY230915P00475000 | 2023-02-06 10:56AM EDT | 475.00 | 64.86 | 77.05 | 77.68 | 0.00 | - | 1 | 0 | 0.00% |
| SPY230915P00480000 | 2023-02-22 1:00PM EDT | 480.00 | 80.53 | 85.60 | 89.25 | 0.00 | - | 7 | 0 | 18.42% |
| SPY230915P00485000 | 2023-01-19 1:41PM EDT | 485.00 | 96.64 | 77.02 | 78.86 | 0.00 | - | 2 | 0 | 0.00% |
| SPY230915P00490000 | 2023-03-17 9:38AM EDT | 490.00 | 96.77 | 95.60 | 99.17 | 0.00 | - | 1 | 1 | 19.61% |
| SPY230915P00495000 | 2022-12-14 1:23PM EDT | 495.00 | 92.94 | 95.93 | 97.62 | 0.00 | - | 1 | 0 | 0.00% |
| SPY230915P00500000 | 2023-03-08 4:24PM EDT | 500.00 | 103.68 | 105.59 | 109.17 | 0.00 | - | 1 | 0 | 20.97% |
| SPY230915P00505000 | 2023-03-20 12:27PM EDT | 505.00 | 113.61 | 110.59 | 114.25 | 0.00 | - | 9 | 0 | 21.89% |
| SPY230915P00510000 | 2023-02-08 5:04PM EDT | 510.00 | 99.30 | 123.86 | 126.70 | 0.00 | - | 1 | 0 | 36.41% |
| SPY230915P00515000 | 2023-03-07 1:17PM EDT | 515.00 | 115.77 | 120.59 | 124.24 | 0.00 | - | 3 | 0 | 23.16% |
| SPY230915P00520000 | 2023-03-21 4:03PM EDT | 520.00 | 121.05 | 125.59 | 129.24 | 0.00 | - | 20 | 0 | 23.80% |
| SPY230915P00525000 | 2023-03-20 11:00AM EDT | 525.00 | 131.75 | 130.59 | 134.24 | 0.00 | - | 1 | 0 | 24.43% |
| SPY230915P00530000 | 2023-02-17 12:25PM EDT | 530.00 | 125.17 | 138.67 | 140.86 | 0.00 | - | 2 | 0 | 29.52% |
| SPY230915P00535000 | 2022-12-20 3:37PM EDT | 535.00 | 153.83 | 145.72 | 146.62 | 0.00 | - | 6 | 0 | 31.87% |
| SPY230915P00540000 | 2022-06-23 10:32AM EDT | 540.00 | 163.28 | 143.45 | 146.85 | 0.00 | - | - | 0 | 0.00% |
| SPY230915P00545000 | 2022-08-15 2:32PM EDT | 545.00 | 116.98 | 150.75 | 152.97 | 0.00 | - | 2 | 1 | 18.56% |
| SPY230915P00550000 | 2023-02-10 4:56PM EDT | 550.00 | 141.75 | 163.80 | 166.65 | 0.00 | - | 2 | 0 | 42.67% |
| SPY230915P00555000 | 2022-06-23 10:36AM EDT | 555.00 | 178.56 | 158.45 | 161.85 | 0.00 | - | - | 0 | 0.00% |
| SPY230915P00560000 | 2022-08-11 2:00PM EDT | 560.00 | 137.68 | 154.04 | 156.14 | 0.00 | - | 2 | 1 | 0.00% |
| SPY230915P00565000 | 2022-09-22 12:40PM EDT | 565.00 | 189.80 | 189.42 | 191.75 | 0.00 | - | 2 | 0 | 56.67% |
| SPY230915P00570000 | 2022-06-23 2:45PM EDT | 570.00 | 194.01 | 173.45 | 176.85 | 0.00 | - | - | 0 | 0.00% |
| SPY230915P00575000 | 2022-12-01 1:43PM EDT | 575.00 | 169.08 | 191.14 | 192.82 | 0.00 | - | 2 | 0 | 48.01% |
| SPY230915P00580000 | 2022-11-04 12:56PM EDT | 580.00 | 208.56 | 174.05 | 175.05 | 0.00 | - | 3 | 0 | 0.00% |
| SPY230915P00585000 | 2022-06-23 10:18AM EDT | 585.00 | 208.68 | 188.45 | 191.85 | 0.00 | - | - | 0 | 0.00% |
| SPY230915P00590000 | 2023-01-18 2:56PM EDT | 590.00 | 196.30 | 181.99 | 183.87 | 0.00 | - | 20 | 0 | 0.00% |
| SPY230915P00595000 | 2022-06-23 10:20AM EDT | 595.00 | 218.73 | 198.45 | 201.85 | 0.00 | - | - | 0 | 0.00% |
| SPY230915P00600000 | 2023-02-13 4:52PM EDT | 600.00 | 187.78 | 211.13 | 213.65 | 0.00 | - | 1 | 0 | 44.35% |
| SPY230915P00605000 | 2022-06-23 10:23AM EDT | 605.00 | 228.32 | 208.45 | 211.85 | 0.00 | - | - | 0 | 0.00% |
| SPY230915P00610000 | 2023-01-18 12:55PM EDT | 610.00 | 215.65 | 201.98 | 203.87 | 0.00 | - | 20 | 0 | 0.00% |
| SPY230915P00615000 | 2022-06-23 10:24AM EDT | 615.00 | 238.19 | 218.45 | 221.85 | 0.00 | - | - | 0 | 0.00% |
| SPY230915P00650000 | 2023-03-10 3:38PM EDT | 650.00 | 264.00 | 255.58 | 259.23 | 0.00 | - | 2 | 0 | 37.63% |
© 2023 Yahoo. All rights reserved.
