Singapore markets closed
Straits Times Index
3,204.82 +2.01 (+0.06%) Nikkei
32,402.41 -168.62 (-0.52%) Hang Seng
18,057.45 +402.04 (+2.28%) FTSE 100
7,683.91 +5.29 (+0.07%) Bitcoin USD
26,586.59 +22.92 (+0.09%) CMC Crypto 200
565.87 -2.18 (-0.38%)
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:
Callsfor29 September 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY230929C00255000 | 2023-09-22 2:45PM EDT | 255.00 | 175.94 | 175.41 | 176.71 | -4.16 | -2.31% | 1 | 6 | 199.90% |
| SPY230929C00260000 | 2023-09-19 10:00AM EDT | 260.00 | 182.60 | 170.48 | 171.58 | 0.00 | - | 1 | 20 | 191.89% |
| SPY230929C00270000 | 2023-09-19 10:30AM EDT | 270.00 | 171.90 | 160.66 | 161.57 | 0.00 | - | 1 | 1 | 182.81% |
| SPY230929C00275000 | 2023-09-12 10:30AM EDT | 275.00 | 171.71 | 155.67 | 156.50 | 0.00 | - | 1 | 0 | 175.29% |
| SPY230929C00280000 | 2023-08-25 3:37PM EDT | 280.00 | 161.36 | 150.70 | 151.51 | 0.00 | - | 1 | 0 | 169.87% |
| SPY230929C00285000 | 2023-05-24 1:40PM EDT | 285.00 | 130.70 | 151.47 | 152.47 | 0.00 | - | - | 0 | 266.38% |
| SPY230929C00290000 | 2023-07-17 3:31PM EDT | 290.00 | 164.26 | 150.89 | 151.64 | 0.00 | - | 2 | 5 | 302.01% |
| SPY230929C00295000 | 2023-09-15 12:04PM EDT | 295.00 | 150.83 | 135.69 | 136.59 | 0.00 | - | 3 | 3 | 153.03% |
| SPY230929C00300000 | 2023-09-22 3:23PM EDT | 300.00 | 133.15 | 130.70 | 131.56 | -0.99 | -0.74% | 2 | 4 | 146.78% |
| SPY230929C00305000 | 2023-09-14 1:54PM EDT | 305.00 | 145.22 | 125.73 | 126.53 | 0.00 | - | 7 | 0 | 140.92% |
| SPY230929C00310000 | 2023-08-30 9:30AM EDT | 310.00 | 140.31 | 120.72 | 121.54 | 0.00 | - | 12 | 0 | 135.16% |
| SPY230929C00315000 | 2023-05-18 1:21PM EDT | 315.00 | 107.32 | 128.91 | 129.86 | 0.00 | - | 2 | 3 | 280.54% |
| SPY230929C00320000 | 2023-09-13 12:53PM EDT | 320.00 | 127.35 | 110.72 | 111.63 | 0.00 | - | 3 | 1 | 125.24% |
| SPY230929C00325000 | 2023-06-21 10:05AM EDT | 325.00 | 115.16 | 131.20 | 131.94 | 0.00 | - | 4 | 69 | 346.02% |
| SPY230929C00326000 | 2023-08-18 3:55PM EDT | 326.00 | 111.84 | 118.24 | 118.51 | 0.00 | - | 1 | 0 | 259.46% |
| SPY230929C00327000 | 2023-04-11 9:50AM EDT | 327.00 | 91.58 | 91.58 | 92.00 | 0.00 | - | - | 1 | 0.00% |
| SPY230929C00328000 | 2023-03-30 10:12AM EDT | 328.00 | 85.04 | 95.24 | 95.71 | 0.00 | - | 2 | 2 | 0.00% |
| SPY230929C00329000 | 2023-03-22 3:42PM EDT | 329.00 | 79.44 | 90.88 | 91.76 | 0.00 | - | 4 | 3 | 0.00% |
| SPY230929C00330000 | 2023-08-25 2:18PM EDT | 330.00 | 110.19 | 100.76 | 101.59 | 0.00 | - | 1 | 0 | 114.11% |
| SPY230929C00331000 | 2022-11-11 1:08PM EDT | 331.00 | 84.73 | 80.50 | 82.07 | 0.00 | - | - | 1 | 0.00% |
| SPY230929C00332000 | 2023-03-31 3:05PM EDT | 332.00 | 85.51 | 91.52 | 91.98 | 0.00 | - | 1 | 7 | 0.00% |
| SPY230929C00333000 | 2023-05-02 9:56AM EDT | 333.00 | 88.51 | 91.06 | 91.92 | 0.00 | - | 5 | 2 | 0.00% |
| SPY230929C00334000 | 2023-05-10 11:57AM EDT | 334.00 | 84.92 | 99.96 | 100.83 | 0.00 | - | 2 | 0 | 159.34% |
| SPY230929C00335000 | 2023-06-06 10:17AM EDT | 335.00 | 96.94 | 106.42 | 107.06 | 0.00 | - | 14 | 11 | 223.08% |
| SPY230929C00336000 | 2023-06-06 10:14AM EDT | 336.00 | 95.99 | 105.31 | 105.93 | 0.00 | - | 6 | 6 | 220.40% |
| SPY230929C00337000 | 2023-09-14 2:44PM EDT | 337.00 | 113.49 | 93.78 | 94.60 | 0.00 | - | 5 | 0 | 106.84% |
| SPY230929C00338000 | 2023-07-20 3:58PM EDT | 338.00 | 117.63 | 99.63 | 100.40 | 0.00 | - | 1 | 1 | 188.09% |
| SPY230929C00339000 | 2023-06-06 9:32AM EDT | 339.00 | 92.22 | 102.51 | 103.12 | 0.00 | - | 7 | 7 | 216.59% |
| SPY230929C00340000 | 2023-09-21 11:24AM EDT | 340.00 | 94.26 | 90.73 | 91.66 | 0.00 | - | 8 | 6 | 103.71% |
| SPY230929C00341000 | 2023-03-22 3:59PM EDT | 341.00 | 65.70 | 79.95 | 80.78 | 0.00 | - | 2 | 8 | 0.00% |
| SPY230929C00342000 | 2023-09-15 9:46AM EDT | 342.00 | 105.00 | 88.75 | 89.67 | 0.00 | - | 1 | 1 | 101.90% |
| SPY230929C00343000 | 2023-09-15 1:41PM EDT | 343.00 | 101.56 | 87.76 | 88.68 | 0.00 | - | 1 | 1 | 101.07% |
| SPY230929C00344000 | 2023-08-07 11:01AM EDT | 344.00 | 107.43 | 102.13 | 102.95 | 0.00 | - | 1 | 2 | 240.72% |
| SPY230929C00345000 | 2023-08-22 2:01PM EDT | 345.00 | 94.53 | 86.09 | 86.99 | 0.00 | - | 80 | 0 | 105.66% |
| SPY230929C00346000 | 2023-06-13 11:13AM EDT | 346.00 | 95.05 | 105.85 | 106.51 | 0.00 | - | 2 | 71 | 273.16% |
| SPY230929C00347000 | 2023-09-14 9:38AM EDT | 347.00 | 101.74 | 83.80 | 84.60 | 0.00 | - | 200 | 0 | 96.29% |
| SPY230929C00348000 | 2023-09-15 9:33AM EDT | 348.00 | 99.64 | 82.75 | 83.66 | 0.00 | - | 1 | 1 | 95.31% |
| SPY230929C00349000 | 2023-09-14 12:35PM EDT | 349.00 | 101.02 | 81.79 | 82.62 | 0.00 | - | 400 | 0 | 94.24% |
| SPY230929C00350000 | 2023-09-21 2:25PM EDT | 350.00 | 84.00 | 80.78 | 81.62 | 0.00 | - | 4 | 14 | 93.07% |
| SPY230929C00351000 | 2023-09-14 1:54PM EDT | 351.00 | 99.21 | 79.80 | 80.62 | 0.00 | - | 24 | 0 | 92.24% |
| SPY230929C00352000 | 2023-03-22 10:41AM EDT | 352.00 | 62.03 | 69.57 | 70.33 | 0.00 | - | 120 | 49 | 0.00% |
| SPY230929C00353000 | 2023-09-19 3:45PM EDT | 353.00 | 90.65 | 77.78 | 78.70 | 0.00 | - | 1 | 1 | 90.72% |
| SPY230929C00354000 | 2023-04-18 10:51AM EDT | 354.00 | 69.83 | 72.71 | 73.06 | 0.00 | - | 2 | 51 | 0.00% |
| SPY230929C00355000 | 2023-09-22 12:26PM EDT | 355.00 | 78.65 | 75.74 | 76.68 | -1.45 | -1.81% | 4 | 5 | 87.96% |
| SPY230929C00356000 | 2023-08-11 10:42AM EDT | 356.00 | 92.39 | 89.71 | 90.65 | 0.00 | - | 1 | 5 | 215.81% |
| SPY230929C00357000 | 2023-08-11 10:42AM EDT | 357.00 | 91.39 | 88.71 | 89.65 | 0.00 | - | 6 | 9 | 213.95% |
| SPY230929C00358000 | 2023-09-22 2:22PM EDT | 358.00 | 73.39 | 72.77 | 73.70 | -12.88 | -14.93% | 25 | 26 | 85.30% |
| SPY230929C00359000 | 2023-06-13 10:58AM EDT | 359.00 | 82.12 | 93.04 | 93.68 | 0.00 | - | 2 | 2 | 247.88% |
| SPY230929C00360000 | 2023-09-14 9:31AM EDT | 360.00 | 88.49 | 70.82 | 71.65 | 0.00 | - | 3 | 0 | 83.18% |
| SPY230929C00361000 | 2023-09-15 9:59AM EDT | 361.00 | 86.38 | 69.80 | 70.72 | 0.00 | - | 1 | 1 | 82.62% |
| SPY230929C00362000 | 2023-06-12 10:34AM EDT | 362.00 | 74.19 | 89.01 | 89.33 | 0.00 | - | 1 | 129 | 234.84% |
| SPY230929C00363000 | 2023-07-03 9:45AM EDT | 363.00 | 85.00 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| SPY230929C00364000 | 2023-06-13 11:20AM EDT | 364.00 | 78.04 | 88.17 | 88.81 | 0.00 | - | 4 | 21 | 238.57% |
| SPY230929C00365000 | 2023-09-13 9:43AM EDT | 365.00 | 81.90 | 65.81 | 66.66 | 0.00 | - | 1 | 0 | 77.88% |
| SPY230929C00366000 | 2023-05-15 10:50AM EDT | 366.00 | 55.97 | 76.69 | 77.45 | 0.00 | - | 2 | 0 | 177.88% |
| SPY230929C00367000 | 2023-03-27 11:03AM EDT | 367.00 | 47.72 | 51.03 | 51.77 | 0.00 | - | 2 | 3 | 0.00% |
| SPY230929C00368000 | 2023-08-21 11:10AM EDT | 368.00 | 70.31 | 76.27 | 76.59 | 0.00 | - | 1 | 0 | 182.86% |
| SPY230929C00369000 | 2023-08-24 12:55PM EDT | 369.00 | 72.60 | 61.85 | 62.65 | 0.00 | - | 1 | 0 | 73.95% |
| SPY230929C00370000 | 2023-09-14 2:29PM EDT | 370.00 | 80.01 | 60.85 | 61.65 | 0.00 | - | 4 | 0 | 72.90% |
| SPY230929C00371000 | 2023-05-25 11:32AM EDT | 371.00 | 52.53 | 67.98 | 68.84 | 0.00 | - | 2 | 2 | 145.46% |
| SPY230929C00372000 | 2023-05-18 2:58PM EDT | 372.00 | 54.78 | 73.78 | 74.65 | 0.00 | - | 2 | 24 | 186.38% |
| SPY230929C00373000 | 2023-07-14 1:34PM EDT | 373.00 | 81.28 | 75.02 | 75.77 | 0.00 | - | 6 | 33 | 197.24% |
| SPY230929C00374000 | 2023-09-14 3:52PM EDT | 374.00 | 76.36 | 56.86 | 57.67 | 0.00 | - | 2 | 0 | 68.95% |
| SPY230929C00375000 | 2023-09-15 11:56AM EDT | 375.00 | 70.80 | 55.79 | 56.75 | 0.00 | - | 2 | 2 | 67.97% |
| SPY230929C00376000 | 2023-09-14 2:59PM EDT | 376.00 | 74.54 | 54.88 | 55.68 | 0.00 | - | 3 | 0 | 67.09% |
| SPY230929C00377000 | 2023-06-28 3:36PM EDT | 377.00 | 64.24 | 82.88 | 83.63 | 0.00 | - | 2 | 71 | 254.57% |
| SPY230929C00378000 | 2023-09-07 12:26PM EDT | 378.00 | 67.51 | 52.81 | 53.76 | 0.00 | - | 1 | 1 | 65.06% |
| SPY230929C00379000 | 2023-05-09 4:10PM EDT | 379.00 | 45.62 | 56.45 | 56.79 | 0.00 | - | 4 | 39 | 106.37% |
| SPY230929C00380000 | 2023-09-13 9:53AM EDT | 380.00 | 53.10 | 50.89 | 51.71 | -13.54 | -20.32% | 1 | 0 | 63.18% |
| SPY230929C00381000 | 2023-05-26 1:35PM EDT | 381.00 | 49.03 | 58.62 | 59.43 | 0.00 | - | 7 | 5 | 133.06% |
| SPY230929C00382000 | 2023-08-18 3:05PM EDT | 382.00 | 56.14 | 62.43 | 62.70 | 0.00 | - | 1 | 0 | 158.47% |
| SPY230929C00383000 | 2023-09-18 9:52AM EDT | 383.00 | 61.08 | 47.85 | 48.78 | 0.00 | - | 6 | 1 | 60.23% |
| SPY230929C00384000 | 2023-08-31 2:34PM EDT | 384.00 | 68.71 | 46.91 | 47.71 | 0.00 | - | 20 | 0 | 59.08% |
| SPY230929C00385000 | 2023-09-22 2:39PM EDT | 385.00 | 46.41 | 45.86 | 46.79 | -15.71 | -25.29% | 2 | 3 | 58.25% |
| SPY230929C00386000 | 2023-08-18 10:17AM EDT | 386.00 | 50.52 | 58.44 | 58.72 | 0.00 | - | 1 | 1 | 151.32% |
| SPY230929C00387000 | 2023-09-22 10:09AM EDT | 387.00 | 46.22 | 43.89 | 44.80 | -1.48 | -3.10% | 1 | 1 | 56.40% |
| SPY230929C00388000 | 2023-09-13 10:04AM EDT | 388.00 | 58.44 | 42.93 | 43.75 | 0.00 | - | 2 | 0 | 55.27% |
| SPY230929C00389000 | 2023-07-26 12:42PM EDT | 389.00 | 69.41 | 52.06 | 53.12 | 0.00 | - | 4 | 61 | 128.96% |
| SPY230929C00390000 | 2023-09-22 3:55PM EDT | 390.00 | 41.25 | 40.91 | 41.81 | -4.78 | -10.38% | 2 | 2 | 53.39% |
| SPY230929C00391000 | 2023-08-29 4:11PM EDT | 391.00 | 59.56 | 39.95 | 40.80 | 0.00 | - | 2 | 0 | 52.52% |
| SPY230929C00392000 | 2023-08-08 9:30AM EDT | 392.00 | 60.30 | 0.00 | 0.00 | 0.00 | - | 1 | 316 | 0.00% |
| SPY230929C00393000 | 2023-07-18 3:36PM EDT | 393.00 | 65.95 | 45.88 | 46.67 | 0.00 | - | 6 | 155 | 108.69% |
| SPY230929C00394000 | 2023-09-07 10:44AM EDT | 394.00 | 50.91 | 36.97 | 37.79 | 0.00 | - | 1 | 0 | 54.08% |
| SPY230929C00395000 | 2023-09-14 1:58PM EDT | 395.00 | 55.15 | 35.92 | 36.85 | 0.00 | - | 5 | 10 | 53.55% |
| SPY230929C00396000 | 2023-09-21 9:34AM EDT | 396.00 | 39.67 | 34.95 | 35.86 | 0.00 | - | 1 | 1 | 52.49% |
| SPY230929C00397000 | 2023-09-22 11:34AM EDT | 397.00 | 37.33 | 33.99 | 34.81 | -14.28 | -27.67% | 1 | 0 | 50.82% |
| SPY230929C00398000 | 2023-09-11 9:30AM EDT | 398.00 | 50.71 | 32.97 | 33.88 | 0.00 | - | 1 | 1 | 50.35% |
| SPY230929C00400000 | 2023-09-22 4:13PM EDT | 400.00 | 31.28 | 31.01 | 31.85 | -3.18 | -9.23% | 12 | 60 | 47.72% |
| SPY230929C00404000 | 2023-09-18 2:34PM EDT | 404.00 | 41.08 | 27.03 | 27.95 | 0.00 | - | 2 | 2 | 43.90% |
| SPY230929C00405000 | 2023-09-14 1:45PM EDT | 405.00 | 45.61 | 26.10 | 26.89 | 0.00 | - | 8 | 0 | 42.16% |
| SPY230929C00407000 | 2023-09-14 1:33PM EDT | 407.00 | 43.55 | 24.12 | 24.95 | 0.00 | - | 100 | 0 | 40.26% |
| SPY230929C00408000 | 2023-09-11 10:30AM EDT | 408.00 | 40.02 | 23.17 | 23.97 | 0.00 | - | 2 | 0 | 39.20% |
| SPY230929C00409000 | 2023-09-14 3:52PM EDT | 409.00 | 41.42 | 22.20 | 23.00 | 0.00 | - | 12 | 0 | 38.21% |
| SPY230929C00410000 | 2023-09-22 2:59PM EDT | 410.00 | 23.37 | 21.18 | 22.09 | -0.75 | -3.11% | 13 | 16 | 37.67% |
| SPY230929C00411000 | 2023-08-22 3:58PM EDT | 411.00 | 30.55 | 20.81 | 21.61 | 0.00 | - | 3 | 0 | 40.17% |
| SPY230929C00412000 | 2023-09-21 11:04AM EDT | 412.00 | 22.88 | 19.23 | 20.15 | 0.00 | - | 4 | 4 | 35.57% |
| SPY230929C00413000 | 2023-09-22 2:28PM EDT | 413.00 | 18.96 | 18.60 | 18.75 | -12.22 | -39.19% | 1 | 3 | 31.28% |
| SPY230929C00414000 | 2023-09-18 9:31AM EDT | 414.00 | 20.54 | 17.65 | 17.79 | -9.55 | -31.74% | 2 | 1 | 30.35% |
| SPY230929C00415000 | 2023-09-22 3:06PM EDT | 415.00 | 17.63 | 16.70 | 16.85 | -0.30 | -1.67% | 63 | 398 | 29.54% |
| SPY230929C00416000 | 2023-09-22 12:34PM EDT | 416.00 | 18.29 | 15.77 | 15.91 | +0.66 | +3.74% | 1 | 20 | 28.69% |
| SPY230929C00417000 | 2023-09-22 3:48PM EDT | 417.00 | 14.74 | 14.84 | 14.98 | -14.59 | -49.74% | 3 | 2 | 27.88% |
| SPY230929C00418000 | 2023-09-22 3:55PM EDT | 418.00 | 13.67 | 13.93 | 14.06 | -1.88 | -12.09% | 74 | 6 | 27.09% |
| SPY230929C00419000 | 2023-09-22 3:11PM EDT | 419.00 | 14.66 | 13.02 | 13.15 | +0.55 | +3.90% | 17 | 52 | 26.31% |
| SPY230929C00420000 | 2023-09-22 3:51PM EDT | 420.00 | 11.98 | 12.13 | 12.26 | -1.03 | -7.92% | 191 | 300 | 25.59% |
| SPY230929C00421000 | 2023-09-22 2:29PM EDT | 421.00 | 11.49 | 11.26 | 11.37 | -2.32 | -16.80% | 13 | 4 | 24.82% |
| SPY230929C00422000 | 2023-09-22 3:58PM EDT | 422.00 | 10.32 | 10.40 | 10.51 | -1.81 | -14.92% | 3,458 | 3 | 24.14% |
| SPY230929C00423000 | 2023-09-22 3:48PM EDT | 423.00 | 9.45 | 9.58 | 9.66 | -2.92 | -23.61% | 1 | 68 | 23.44% |
| SPY230929C00424000 | 2023-09-22 3:53PM EDT | 424.00 | 8.52 | 8.73 | 8.83 | -1.06 | -11.06% | 49 | 78 | 22.77% |
| SPY230929C00425000 | 2023-09-22 4:14PM EDT | 425.00 | 7.98 | 7.96 | 8.02 | -0.82 | -9.32% | 330 | 270 | 22.10% |
| SPY230929C00426000 | 2023-09-22 3:56PM EDT | 426.00 | 7.07 | 7.18 | 7.23 | -1.18 | -14.30% | 148 | 47 | 21.42% |
| SPY230929C00427000 | 2023-09-22 4:01PM EDT | 427.00 | 6.41 | 6.41 | 6.47 | -1.02 | -13.73% | 740 | 39 | 20.78% |
| SPY230929C00428000 | 2023-09-22 4:14PM EDT | 428.00 | 5.80 | 5.70 | 5.75 | -0.69 | -10.63% | 511 | 3,160 | 20.20% |
| SPY230929C00429000 | 2023-09-22 4:10PM EDT | 429.00 | 4.94 | 5.02 | 5.04 | -0.89 | -15.27% | 1,811 | 433 | 19.53% |
| SPY230929C00430000 | 2023-09-22 4:14PM EDT | 430.00 | 4.41 | 4.37 | 4.39 | -0.70 | -13.70% | 22,351 | 8,826 | 18.98% |
| SPY230929C00431000 | 2023-09-22 4:14PM EDT | 431.00 | 3.77 | 3.75 | 3.78 | -0.77 | -16.96% | 10,585 | 1,311 | 18.45% |
| SPY230929C00432000 | 2023-09-22 4:14PM EDT | 432.00 | 3.20 | 3.19 | 3.21 | -0.73 | -18.58% | 15,748 | 1,450 | 17.91% |
| SPY230929C00433000 | 2023-09-22 4:14PM EDT | 433.00 | 2.69 | 2.67 | 2.69 | -0.73 | -21.35% | 19,750 | 4,481 | 17.40% |
| SPY230929C00434000 | 2023-09-22 4:14PM EDT | 434.00 | 2.21 | 2.20 | 2.22 | -0.69 | -23.79% | 15,025 | 4,024 | 16.92% |
| SPY230929C00435000 | 2023-09-22 4:14PM EDT | 435.00 | 1.79 | 1.79 | 1.80 | -0.64 | -26.34% | 35,016 | 6,267 | 16.45% |
| SPY230929C00436000 | 2023-09-22 4:13PM EDT | 436.00 | 1.43 | 1.42 | 1.44 | -0.62 | -30.24% | 9,369 | 2,588 | 16.04% |
| SPY230929C00437000 | 2023-09-22 4:14PM EDT | 437.00 | 1.14 | 1.11 | 1.13 | -0.54 | -32.14% | 11,894 | 4,890 | 15.65% |
| SPY230929C00438000 | 2023-09-22 4:14PM EDT | 438.00 | 0.88 | 0.86 | 0.87 | -0.52 | -37.14% | 9,130 | 2,957 | 15.28% |
| SPY230929C00439000 | 2023-09-22 4:14PM EDT | 439.00 | 0.66 | 0.65 | 0.66 | -0.44 | -40.00% | 9,905 | 6,762 | 14.98% |
| SPY230929C00440000 | 2023-09-22 4:14PM EDT | 440.00 | 0.47 | 0.47 | 0.48 | -0.40 | -45.98% | 23,702 | 18,025 | 14.60% |
| SPY230929C00441000 | 2023-09-22 4:12PM EDT | 441.00 | 0.33 | 0.34 | 0.35 | -0.36 | -52.17% | 5,637 | 9,958 | 14.36% |
| SPY230929C00442000 | 2023-09-22 4:14PM EDT | 442.00 | 0.24 | 0.24 | 0.25 | -0.29 | -54.72% | 7,798 | 5,670 | 14.11% |
| SPY230929C00443000 | 2023-09-22 4:14PM EDT | 443.00 | 0.16 | 0.16 | 0.17 | -0.25 | -60.98% | 4,885 | 6,772 | 13.82% |
| SPY230929C00444000 | 2023-09-22 4:14PM EDT | 444.00 | 0.12 | 0.11 | 0.12 | -0.20 | -62.50% | 10,017 | 9,052 | 13.72% |
| SPY230929C00445000 | 2023-09-22 4:14PM EDT | 445.00 | 0.07 | 0.07 | 0.08 | -0.16 | -69.57% | 15,754 | 20,745 | 13.53% |
| SPY230929C00446000 | 2023-09-22 4:14PM EDT | 446.00 | 0.06 | 0.05 | 0.06 | -0.12 | -66.67% | 3,173 | 10,391 | 13.67% |
| SPY230929C00447000 | 2023-09-22 4:10PM EDT | 447.00 | 0.04 | 0.03 | 0.04 | -0.09 | -69.23% | 2,642 | 14,039 | 13.58% |
| SPY230929C00448000 | 2023-09-22 4:14PM EDT | 448.00 | 0.04 | 0.02 | 0.03 | -0.06 | -60.00% | 2,235 | 13,643 | 13.67% |
| SPY230929C00449000 | 2023-09-22 4:08PM EDT | 449.00 | 0.02 | 0.02 | 0.03 | -0.06 | -75.00% | 895 | 6,767 | 14.36% |
| SPY230929C00450000 | 2023-09-22 4:14PM EDT | 450.00 | 0.02 | 0.01 | 0.02 | -0.03 | -60.00% | 8,117 | 42,473 | 14.26% |
| SPY230929C00451000 | 2023-09-22 4:08PM EDT | 451.00 | 0.01 | 0.01 | 0.02 | -0.04 | -80.00% | 2,900 | 6,181 | 14.84% |
| SPY230929C00452000 | 2023-09-22 4:08PM EDT | 452.00 | 0.01 | 0.01 | 0.02 | -0.02 | -66.67% | 696 | 9,305 | 15.43% |
| SPY230929C00453000 | 2023-09-22 4:11PM EDT | 453.00 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 1,209 | 15,837 | 16.21% |
| SPY230929C00454000 | 2023-09-22 4:13PM EDT | 454.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 286 | 4,716 | 15.63% |
| SPY230929C00455000 | 2023-09-22 4:10PM EDT | 455.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 2,422 | 28,234 | 16.02% |
| SPY230929C00456000 | 2023-09-22 4:14PM EDT | 456.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 154 | 8,469 | 16.80% |
| SPY230929C00457000 | 2023-09-22 4:12PM EDT | 457.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 313 | 12,289 | 17.19% |
| SPY230929C00458000 | 2023-09-22 4:07PM EDT | 458.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 7,324 | 8,989 | 17.97% |
| SPY230929C00459000 | 2023-09-22 3:03PM EDT | 459.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2,026 | 3,536 | 18.36% |
| SPY230929C00460000 | 2023-09-22 4:00PM EDT | 460.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4,090 | 19,684 | 18.75% |
| SPY230929C00461000 | 2023-09-22 3:52PM EDT | 461.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 70 | 5,371 | 19.53% |
| SPY230929C00462000 | 2023-09-22 2:45PM EDT | 462.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 299 | 6,881 | 19.92% |
| SPY230929C00463000 | 2023-09-22 3:28PM EDT | 463.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 140 | 7,399 | 20.70% |
| SPY230929C00464000 | 2023-09-22 1:42PM EDT | 464.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 394 | 29,163 | 21.09% |
| SPY230929C00465000 | 2023-09-22 3:54PM EDT | 465.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 262 | 11,878 | 21.49% |
| SPY230929C00466000 | 2023-09-22 2:39PM EDT | 466.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 8 | 4,147 | 22.27% |
| SPY230929C00467000 | 2023-09-22 12:50PM EDT | 467.00 | 0.02 | 0.00 | 0.01 | +0.01 | +100.00% | 60 | 3,229 | 22.66% |
| SPY230929C00468000 | 2023-09-22 9:44AM EDT | 468.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 3 | 29,446 | 23.44% |
| SPY230929C00469000 | 2023-09-22 9:44AM EDT | 469.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 4,870 | 23.83% |
| SPY230929C00470000 | 2023-09-22 3:54PM EDT | 470.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 38 | 9,508 | 24.22% |
| SPY230929C00471000 | 2023-09-22 9:37AM EDT | 471.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 5,042 | 25.00% |
| SPY230929C00472000 | 2023-09-22 1:31PM EDT | 472.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 131 | 3,896 | 25.39% |
| SPY230929C00473000 | 2023-09-22 9:30AM EDT | 473.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 15 | 2,789 | 25.78% |
| SPY230929C00474000 | 2023-09-21 10:00AM EDT | 474.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 971 | 26.56% |
| SPY230929C00475000 | 2023-09-22 2:45PM EDT | 475.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 17 | 6,806 | 26.95% |
| SPY230929C00476000 | 2023-09-19 10:17AM EDT | 476.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1,032 | 27.34% |
| SPY230929C00477000 | 2023-09-22 12:50PM EDT | 477.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 1,726 | 28.13% |
| SPY230929C00478000 | 2023-09-21 3:17PM EDT | 478.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 957 | 28.52% |
| SPY230929C00479000 | 2023-09-14 12:22PM EDT | 479.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 50 | 623 | 28.91% |
| SPY230929C00480000 | 2023-09-22 3:42PM EDT | 480.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 13 | 6,623 | 29.69% |
| SPY230929C00481000 | 2023-09-21 3:45PM EDT | 481.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 9 | 413 | 30.08% |
| SPY230929C00482000 | 2023-09-14 12:54PM EDT | 482.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 1,180 | 30.47% |
| SPY230929C00483000 | 2023-09-19 1:24PM EDT | 483.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 788 | 31.25% |
| SPY230929C00484000 | 2023-09-18 9:46AM EDT | 484.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 6,086 | 31.64% |
| SPY230929C00485000 | 2023-09-18 10:32AM EDT | 485.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 8 | 4,432 | 32.03% |
| SPY230929C00486000 | 2023-09-15 11:02AM EDT | 486.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 748 | 32.81% |
| SPY230929C00488000 | 2023-09-22 9:30AM EDT | 488.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 16 | 1,604 | 33.59% |
| SPY230929C00490000 | 2023-09-22 10:15AM EDT | 490.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 162 | 5,572 | 34.38% |
| SPY230929C00492000 | 2023-09-13 1:35PM EDT | 492.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 960 | 35.55% |
| SPY230929C00494000 | 2023-09-01 3:59PM EDT | 494.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 866 | 36.72% |
| SPY230929C00495000 | 2023-09-15 3:55PM EDT | 495.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 4,294 | 36.72% |
| SPY230929C00496000 | 2023-09-22 9:30AM EDT | 496.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 143 | 169 | 37.50% |
| SPY230929C00498000 | 2023-08-24 2:15PM EDT | 498.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 1,018 | 38.28% |
| SPY230929C00500000 | 2023-09-22 11:33AM EDT | 500.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 114 | 22,460 | 39.06% |
| SPY230929C00502000 | 2023-09-12 11:32AM EDT | 502.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 60 | 243 | 40.63% |
| SPY230929C00504000 | 2023-09-05 3:00PM EDT | 504.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 36 | 41.41% |
| SPY230929C00505000 | 2023-09-07 12:56PM EDT | 505.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 15 | 6,962 | 41.41% |
| SPY230929C00510000 | 2023-09-05 10:43AM EDT | 510.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 15 | 4,963 | 43.75% |
| SPY230929C00515000 | 2023-09-05 9:43AM EDT | 515.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 8,479 | 46.09% |
| SPY230929C00520000 | 2023-09-22 9:30AM EDT | 520.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 12,806 | 48.44% |
| SPY230929C00525000 | 2023-09-22 9:30AM EDT | 525.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 375 | 592 | 50.78% |
| SPY230929C00530000 | 2023-08-23 9:43AM EDT | 530.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 125 | 50.00% |
| SPY230929C00540000 | 2023-08-30 3:59PM EDT | 540.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 21 | 76 | 54.69% |
| SPY230929C00550000 | 2023-09-20 10:01AM EDT | 550.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 212 | 57.81% |
Putsfor29 September 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY230929P00255000 | 2023-09-21 9:40AM EDT | 255.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 20 | 1,257 | 121.88% |
| SPY230929P00260000 | 2023-09-13 9:57AM EDT | 260.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 2,349 | 115.63% |
| SPY230929P00265000 | 2023-09-19 9:30AM EDT | 265.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 2,482 | 112.50% |
| SPY230929P00270000 | 2023-09-08 9:30AM EDT | 270.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 93 | 948 | 109.38% |
| SPY230929P00275000 | 2023-09-19 9:30AM EDT | 275.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1,140 | 103.13% |
| SPY230929P00280000 | 2023-09-19 11:45AM EDT | 280.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 1,837 | 100.00% |
| SPY230929P00285000 | 2023-09-18 11:23AM EDT | 285.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 6 | 3,927 | 96.88% |
| SPY230929P00290000 | 2023-09-21 2:18PM EDT | 290.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 5,106 | 93.75% |
| SPY230929P00295000 | 2023-09-21 2:25PM EDT | 295.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 5,149 | 89.06% |
| SPY230929P00300000 | 2023-09-22 10:51AM EDT | 300.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1,102 | 7,311 | 84.38% |
| SPY230929P00305000 | 2023-09-22 10:51AM EDT | 305.00 | 0.02 | 0.00 | 0.01 | +0.01 | +100.00% | 1,073 | 3,154 | 81.25% |
| SPY230929P00310000 | 2023-09-22 4:11PM EDT | 310.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 283 | 2,266 | 78.13% |
| SPY230929P00315000 | 2023-09-22 4:04PM EDT | 315.00 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 84 | 4,137 | 81.25% |
| SPY230929P00320000 | 2023-09-22 1:33PM EDT | 320.00 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 51 | 5,385 | 77.34% |
| SPY230929P00325000 | 2023-09-20 12:44PM EDT | 325.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 220 | 5,043 | 73.44% |
| SPY230929P00326000 | 2023-09-22 1:21PM EDT | 326.00 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 75 | 2,670 | 73.44% |
| SPY230929P00327000 | 2023-09-21 12:59PM EDT | 327.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 51 | 1,358 | 71.88% |
| SPY230929P00328000 | 2023-09-21 12:35PM EDT | 328.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 20 | 1,652 | 71.88% |
| SPY230929P00329000 | 2023-09-21 4:14PM EDT | 329.00 | 0.03 | 0.01 | 0.02 | 0.00 | - | 23 | 1,480 | 71.09% |
| SPY230929P00330000 | 2023-09-22 1:29PM EDT | 330.00 | 0.02 | 0.01 | 0.02 | +0.01 | +100.00% | 205 | 7,982 | 70.31% |
| SPY230929P00331000 | 2023-09-21 11:35AM EDT | 331.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 23 | 878 | 69.53% |
| SPY230929P00332000 | 2023-09-22 9:44AM EDT | 332.00 | 0.02 | 0.01 | 0.02 | -0.01 | -33.33% | 78 | 989 | 68.75% |
| SPY230929P00333000 | 2023-09-22 4:01PM EDT | 333.00 | 0.01 | 0.01 | 0.02 | -0.02 | -66.67% | 30 | 752 | 67.97% |
| SPY230929P00334000 | 2023-09-21 3:53PM EDT | 334.00 | 0.02 | 0.01 | 0.02 | -0.01 | -33.33% | 10 | 265 | 67.19% |
| SPY230929P00335000 | 2023-09-22 2:14PM EDT | 335.00 | 0.02 | 0.01 | 0.02 | -0.01 | -33.33% | 1 | 2,093 | 66.41% |
| SPY230929P00336000 | 2023-09-22 4:07PM EDT | 336.00 | 0.02 | 0.01 | 0.03 | -0.01 | -33.33% | 260 | 1,690 | 67.19% |
| SPY230929P00337000 | 2023-09-22 4:11PM EDT | 337.00 | 0.02 | 0.01 | 0.03 | +0.01 | +100.00% | 216 | 1,357 | 66.41% |
| SPY230929P00338000 | 2023-09-22 3:40PM EDT | 338.00 | 0.02 | 0.02 | 0.03 | -0.01 | -33.33% | 222 | 1,560 | 67.19% |
| SPY230929P00339000 | 2023-09-21 9:37AM EDT | 339.00 | 0.02 | 0.02 | 0.03 | 0.00 | - | 203 | 1,249 | 66.41% |
| SPY230929P00340000 | 2023-09-22 11:56AM EDT | 340.00 | 0.01 | 0.02 | 0.03 | -0.02 | -66.67% | 212 | 5,707 | 65.63% |
| SPY230929P00341000 | 2023-09-22 3:31PM EDT | 341.00 | 0.02 | 0.02 | 0.03 | -0.02 | -50.00% | 201 | 4,383 | 64.84% |
| SPY230929P00342000 | 2023-09-22 10:43AM EDT | 342.00 | 0.02 | 0.02 | 0.03 | 0.00 | - | 199 | 814 | 64.45% |
| SPY230929P00343000 | 2023-09-22 10:33AM EDT | 343.00 | 0.02 | 0.02 | 0.03 | 0.00 | - | 200 | 2,915 | 63.67% |
| SPY230929P00344000 | 2023-09-21 2:34PM EDT | 344.00 | 0.02 | 0.02 | 0.03 | -0.01 | -33.33% | 197 | 600 | 62.89% |
| SPY230929P00345000 | 2023-09-21 3:59PM EDT | 345.00 | 0.02 | 0.02 | 0.03 | -0.03 | -60.00% | 195 | 3,311 | 62.11% |
| SPY230929P00346000 | 2023-09-22 12:49PM EDT | 346.00 | 0.01 | 0.02 | 0.03 | -0.02 | -66.67% | 225 | 3,804 | 61.33% |
| SPY230929P00347000 | 2023-09-22 10:43AM EDT | 347.00 | 0.03 | 0.02 | 0.03 | 0.00 | - | 244 | 807 | 60.55% |
| SPY230929P00348000 | 2023-09-22 10:26AM EDT | 348.00 | 0.02 | 0.02 | 0.03 | -0.02 | -50.00% | 194 | 755 | 59.77% |
| SPY230929P00349000 | 2023-09-21 1:15PM EDT | 349.00 | 0.04 | 0.02 | 0.04 | 0.00 | - | 207 | 641 | 60.16% |
| SPY230929P00350000 | 2023-09-22 4:02PM EDT | 350.00 | 0.03 | 0.02 | 0.04 | -0.02 | -40.00% | 360 | 19,401 | 59.38% |
| SPY230929P00351000 | 2023-09-22 11:56AM EDT | 351.00 | 0.03 | 0.02 | 0.04 | -0.02 | -40.00% | 1 | 963 | 58.59% |
| SPY230929P00352000 | 2023-09-22 3:40PM EDT | 352.00 | 0.03 | 0.03 | 0.04 | -0.02 | -40.00% | 198 | 936 | 58.98% |
| SPY230929P00353000 | 2023-09-22 3:36PM EDT | 353.00 | 0.03 | 0.03 | 0.04 | -0.02 | -40.00% | 213 | 1,375 | 58.20% |
| SPY230929P00354000 | 2023-09-22 1:42PM EDT | 354.00 | 0.03 | 0.03 | 0.04 | -0.02 | -40.00% | 227 | 845 | 57.42% |
| SPY230929P00355000 | 2023-09-22 4:00PM EDT | 355.00 | 0.04 | 0.03 | 0.04 | -0.01 | -20.00% | 911 | 42,134 | 56.64% |
| SPY230929P00356000 | 2023-09-22 10:36AM EDT | 356.00 | 0.03 | 0.03 | 0.04 | -0.01 | -25.00% | 202 | 1,791 | 55.86% |
| SPY230929P00357000 | 2023-09-22 11:57AM EDT | 357.00 | 0.03 | 0.03 | 0.04 | 0.00 | - | 1,157 | 1,901 | 55.08% |
| SPY230929P00358000 | 2023-09-22 10:44AM EDT | 358.00 | 0.04 | 0.03 | 0.05 | +0.01 | +33.33% | 213 | 2,638 | 55.08% |
| SPY230929P00359000 | 2023-09-22 4:02PM EDT | 359.00 | 0.04 | 0.03 | 0.05 | 0.00 | - | 203 | 1,421 | 54.30% |
| SPY230929P00360000 | 2023-09-22 3:26PM EDT | 360.00 | 0.04 | 0.04 | 0.05 | -0.01 | -20.00% | 239 | 10,524 | 54.30% |
| SPY230929P00361000 | 2023-09-22 3:54PM EDT | 361.00 | 0.05 | 0.04 | 0.05 | 0.00 | - | 186 | 3,509 | 53.52% |
| SPY230929P00362000 | 2023-09-22 3:35PM EDT | 362.00 | 0.04 | 0.04 | 0.05 | -0.01 | -20.00% | 249 | 6,541 | 52.73% |
| SPY230929P00363000 | 2023-09-22 3:23PM EDT | 363.00 | 0.04 | 0.04 | 0.05 | +0.01 | +33.33% | 196 | 519 | 51.95% |
| SPY230929P00364000 | 2023-09-22 4:11PM EDT | 364.00 | 0.05 | 0.04 | 0.05 | -0.02 | -28.57% | 177 | 365 | 51.37% |
| SPY230929P00365000 | 2023-09-22 3:54PM EDT | 365.00 | 0.06 | 0.04 | 0.06 | 0.00 | - | 229 | 13,039 | 51.17% |
| SPY230929P00366000 | 2023-09-22 1:43PM EDT | 366.00 | 0.05 | 0.04 | 0.06 | 0.00 | - | 176 | 1,732 | 50.39% |
| SPY230929P00367000 | 2023-09-22 1:42PM EDT | 367.00 | 0.07 | 0.05 | 0.06 | -0.01 | -12.50% | 177 | 4,614 | 50.20% |
| SPY230929P00368000 | 2023-09-21 12:37PM EDT | 368.00 | 0.05 | 0.05 | 0.06 | -0.01 | -16.67% | 172 | 3,123 | 50.00% |
| SPY230929P00369000 | 2023-09-22 10:31AM EDT | 369.00 | 0.05 | 0.05 | 0.06 | -0.04 | -44.44% | 171 | 2,964 | 49.22% |
| SPY230929P00370000 | 2023-09-22 3:41PM EDT | 370.00 | 0.05 | 0.05 | 0.06 | -0.02 | -28.57% | 334 | 101,411 | 48.44% |
| SPY230929P00371000 | 2023-09-22 3:10PM EDT | 371.00 | 0.05 | 0.05 | 0.07 | -0.03 | -37.50% | 173 | 1,663 | 48.44% |
| SPY230929P00372000 | 2023-09-22 3:17PM EDT | 372.00 | 0.05 | 0.05 | 0.07 | -0.01 | -16.67% | 181 | 995 | 47.66% |
| SPY230929P00373000 | 2023-09-22 3:50PM EDT | 373.00 | 0.07 | 0.06 | 0.07 | 0.00 | - | 220 | 1,848 | 46.88% |
| SPY230929P00374000 | 2023-09-22 3:10PM EDT | 374.00 | 0.05 | 0.06 | 0.07 | -0.01 | -16.67% | 176 | 2,473 | 46.19% |
| SPY230929P00375000 | 2023-09-22 3:58PM EDT | 375.00 | 0.09 | 0.06 | 0.07 | -0.01 | -10.00% | 204 | 19,049 | 45.41% |
| SPY230929P00376000 | 2023-09-22 3:52PM EDT | 376.00 | 0.09 | 0.07 | 0.08 | -0.01 | -10.00% | 168 | 4,573 | 45.31% |
| SPY230929P00377000 | 2023-09-21 4:14PM EDT | 377.00 | 0.07 | 0.07 | 0.08 | -0.04 | -36.36% | 183 | 3,295 | 44.53% |
| SPY230929P00378000 | 2023-09-22 3:47PM EDT | 378.00 | 0.09 | 0.07 | 0.08 | -0.02 | -18.18% | 192 | 1,877 | 43.75% |
| SPY230929P00379000 | 2023-09-22 4:01PM EDT | 379.00 | 0.08 | 0.07 | 0.08 | -0.03 | -27.27% | 192 | 2,588 | 42.97% |
| SPY230929P00380000 | 2023-09-22 3:57PM EDT | 380.00 | 0.10 | 0.08 | 0.09 | -0.01 | -9.09% | 337 | 18,665 | 42.87% |
| SPY230929P00381000 | 2023-09-22 4:07PM EDT | 381.00 | 0.09 | 0.08 | 0.09 | -0.04 | -30.77% | 800 | 2,405 | 42.09% |
| SPY230929P00382000 | 2023-09-22 3:43PM EDT | 382.00 | 0.09 | 0.08 | 0.09 | +0.01 | +12.50% | 168 | 2,735 | 41.31% |
| SPY230929P00383000 | 2023-09-22 3:55PM EDT | 383.00 | 0.10 | 0.09 | 0.10 | -0.02 | -16.67% | 208 | 2,841 | 41.11% |
| SPY230929P00384000 | 2023-09-22 2:22PM EDT | 384.00 | 0.11 | 0.09 | 0.10 | -0.01 | -8.33% | 328 | 1,609 | 40.33% |
| SPY230929P00385000 | 2023-09-22 3:55PM EDT | 385.00 | 0.12 | 0.09 | 0.10 | -0.02 | -14.29% | 462 | 55,638 | 39.45% |
| SPY230929P00386000 | 2023-09-22 3:59PM EDT | 386.00 | 0.11 | 0.10 | 0.11 | -0.03 | -21.43% | 859 | 1,721 | 39.26% |
| SPY230929P00387000 | 2023-09-22 3:59PM EDT | 387.00 | 0.12 | 0.10 | 0.11 | -0.02 | -14.29% | 737 | 2,370 | 38.38% |
| SPY230929P00388000 | 2023-09-22 2:57PM EDT | 388.00 | 0.12 | 0.11 | 0.12 | -0.04 | -25.00% | 258 | 3,945 | 38.09% |
| SPY230929P00389000 | 2023-09-22 1:43PM EDT | 389.00 | 0.12 | 0.11 | 0.12 | +0.03 | +33.33% | 171 | 2,193 | 37.21% |
| SPY230929P00390000 | 2023-09-22 3:56PM EDT | 390.00 | 0.14 | 0.12 | 0.13 | -0.03 | -17.65% | 750 | 16,862 | 36.87% |
| SPY230929P00391000 | 2023-09-22 12:13PM EDT | 391.00 | 0.11 | 0.12 | 0.13 | -0.03 | -21.43% | 202 | 2,366 | 36.04% |
| SPY230929P00392000 | 2023-09-22 2:59PM EDT | 392.00 | 0.15 | 0.13 | 0.14 | +0.03 | +25.00% | 577 | 2,454 | 35.65% |
| SPY230929P00393000 | 2023-09-22 3:41PM EDT | 393.00 | 0.11 | 0.13 | 0.14 | -0.01 | -8.33% | 391 | 1,504 | 34.77% |
| SPY230929P00394000 | 2023-09-22 2:22PM EDT | 394.00 | 0.16 | 0.14 | 0.15 | -0.05 | -23.81% | 166 | 1,944 | 34.33% |
| SPY230929P00395000 | 2023-09-22 4:12PM EDT | 395.00 | 0.16 | 0.15 | 0.16 | -0.03 | -15.79% | 599 | 11,767 | 33.84% |
| SPY230929P00396000 | 2023-09-22 3:50PM EDT | 396.00 | 0.18 | 0.15 | 0.16 | -0.04 | -18.18% | 455 | 3,867 | 33.01% |
| SPY230929P00397000 | 2023-09-22 4:11PM EDT | 397.00 | 0.17 | 0.16 | 0.17 | -0.09 | -34.62% | 6,353 | 2,388 | 32.42% |
| SPY230929P00398000 | 2023-09-22 3:53PM EDT | 398.00 | 0.21 | 0.17 | 0.18 | +0.01 | +5.00% | 368 | 2,705 | 31.89% |
| SPY230929P00399000 | 2023-09-22 3:53PM EDT | 399.00 | 0.21 | 0.18 | 0.19 | -0.04 | -16.00% | 221 | 566 | 31.35% |
| SPY230929P00400000 | 2023-09-22 4:14PM EDT | 400.00 | 0.19 | 0.19 | 0.20 | -0.10 | -34.48% | 2,494 | 17,399 | 30.71% |
| SPY230929P00401000 | 2023-09-22 3:54PM EDT | 401.00 | 0.24 | 0.20 | 0.21 | +0.03 | +14.29% | 821 | 480 | 30.13% |
| SPY230929P00402000 | 2023-09-22 3:51PM EDT | 402.00 | 0.25 | 0.21 | 0.22 | -0.06 | -19.35% | 411 | 1,156 | 29.49% |
| SPY230929P00403000 | 2023-09-22 3:48PM EDT | 403.00 | 0.25 | 0.22 | 0.23 | -0.07 | -21.87% | 264 | 8,000 | 28.81% |
| SPY230929P00404000 | 2023-09-22 4:12PM EDT | 404.00 | 0.24 | 0.24 | 0.25 | -0.07 | -22.58% | 1,266 | 1,266 | 28.37% |
| SPY230929P00405000 | 2023-09-22 4:09PM EDT | 405.00 | 0.26 | 0.26 | 0.27 | -0.09 | -25.71% | 802 | 20,139 | 27.88% |
| SPY230929P00406000 | 2023-09-22 4:00PM EDT | 406.00 | 0.30 | 0.27 | 0.28 | -0.11 | -26.83% | 212 | 2,342 | 27.15% |
| SPY230929P00407000 | 2023-09-22 4:07PM EDT | 407.00 | 0.31 | 0.29 | 0.30 | -0.09 | -22.50% | 851 | 4,927 | 26.56% |
| SPY230929P00408000 | 2023-09-22 4:06PM EDT | 408.00 | 0.33 | 0.32 | 0.33 | -0.13 | -28.26% | 934 | 16,398 | 26.15% |
| SPY230929P00409000 | 2023-09-22 4:07PM EDT | 409.00 | 0.36 | 0.34 | 0.35 | -0.10 | -21.74% | 1,005 | 4,202 | 25.51% |
| SPY230929P00410000 | 2023-09-22 4:14PM EDT | 410.00 | 0.38 | 0.37 | 0.38 | -0.17 | -30.91% | 6,472 | 17,750 | 25.00% |
| SPY230929P00411000 | 2023-09-22 4:05PM EDT | 411.00 | 0.43 | 0.41 | 0.42 | -0.12 | -21.82% | 1,398 | 1,598 | 24.56% |
| SPY230929P00412000 | 2023-09-22 4:06PM EDT | 412.00 | 0.46 | 0.44 | 0.45 | -0.12 | -20.69% | 1,605 | 4,513 | 23.95% |
| SPY230929P00413000 | 2023-09-22 4:10PM EDT | 413.00 | 0.49 | 0.48 | 0.49 | -0.16 | -24.62% | 2,874 | 2,134 | 23.44% |
| SPY230929P00414000 | 2023-09-22 4:14PM EDT | 414.00 | 0.54 | 0.53 | 0.54 | -0.16 | -22.86% | 2,673 | 2,531 | 22.95% |
| SPY230929P00415000 | 2023-09-22 4:14PM EDT | 415.00 | 0.58 | 0.59 | 0.60 | -0.20 | -25.64% | 25,741 | 22,000 | 22.51% |
| SPY230929P00416000 | 2023-09-22 4:14PM EDT | 416.00 | 0.66 | 0.65 | 0.66 | -0.21 | -24.14% | 5,291 | 11,647 | 22.02% |
| SPY230929P00417000 | 2023-09-22 4:14PM EDT | 417.00 | 0.72 | 0.72 | 0.73 | -0.21 | -22.58% | 4,357 | 6,781 | 21.53% |
| SPY230929P00418000 | 2023-09-22 4:12PM EDT | 418.00 | 0.83 | 0.80 | 0.81 | -0.20 | -19.42% | 4,797 | 6,398 | 21.06% |
| SPY230929P00419000 | 2023-09-22 4:09PM EDT | 419.00 | 0.90 | 0.89 | 0.90 | -0.21 | -18.92% | 33,482 | 11,052 | 20.58% |
| SPY230929P00420000 | 2023-09-22 4:14PM EDT | 420.00 | 1.01 | 1.00 | 1.01 | -0.23 | -18.55% | 40,770 | 64,098 | 20.17% |
| SPY230929P00421000 | 2023-09-22 4:12PM EDT | 421.00 | 1.16 | 1.12 | 1.13 | -0.18 | -13.43% | 37,822 | 8,971 | 19.72% |
| SPY230929P00422000 | 2023-09-22 4:14PM EDT | 422.00 | 1.24 | 1.25 | 1.26 | -0.27 | -17.88% | 22,825 | 17,167 | 19.23% |
| SPY230929P00423000 | 2023-09-22 4:12PM EDT | 423.00 | 1.45 | 1.41 | 1.42 | -0.17 | -10.49% | 6,121 | 4,934 | 18.82% |
| SPY230929P00424000 | 2023-09-22 4:14PM EDT | 424.00 | 1.58 | 1.58 | 1.59 | -0.28 | -15.05% | 19,788 | 40,308 | 18.35% |
| SPY230929P00425000 | 2023-09-22 4:14PM EDT | 425.00 | 1.77 | 1.77 | 1.79 | -0.29 | -14.08% | 37,326 | 46,838 | 17.91% |
| SPY230929P00426000 | 2023-09-22 4:12PM EDT | 426.00 | 2.06 | 1.99 | 2.01 | -0.15 | -6.79% | 11,986 | 7,172 | 17.44% |
| SPY230929P00427000 | 2023-09-22 4:14PM EDT | 427.00 | 2.22 | 2.24 | 2.26 | -0.29 | -11.55% | 24,039 | 10,183 | 16.98% |
| SPY230929P00428000 | 2023-09-22 4:14PM EDT | 428.00 | 2.50 | 2.52 | 2.54 | -0.31 | -11.03% | 52,310 | 21,175 | 16.50% |
| SPY230929P00429000 | 2023-09-22 4:14PM EDT | 429.00 | 2.87 | 2.83 | 2.85 | -0.26 | -8.31% | 13,879 | 8,313 | 15.99% |
| SPY230929P00430000 | 2023-09-22 4:14PM EDT | 430.00 | 3.20 | 3.18 | 3.21 | -0.26 | -7.51% | 68,333 | 72,738 | 15.53% |
| SPY230929P00431000 | 2023-09-22 4:14PM EDT | 431.00 | 3.54 | 3.57 | 3.59 | -0.31 | -8.05% | 21,882 | 8,718 | 14.94% |
| SPY230929P00432000 | 2023-09-22 4:13PM EDT | 432.00 | 4.05 | 4.01 | 4.03 | -0.20 | -4.71% | 24,655 | 14,688 | 14.41% |
| SPY230929P00433000 | 2023-09-22 4:12PM EDT | 433.00 | 4.60 | 4.50 | 4.52 | -0.15 | -3.16% | 22,175 | 9,440 | 13.86% |
| SPY230929P00434000 | 2023-09-22 4:14PM EDT | 434.00 | 5.00 | 5.02 | 5.06 | -0.25 | -4.76% | 15,716 | 37,005 | 13.25% |
| SPY230929P00435000 | 2023-09-22 4:14PM EDT | 435.00 | 5.61 | 5.61 | 5.67 | -0.10 | -1.75% | 11,608 | 55,083 | 12.67% |
| SPY230929P00436000 | 2023-09-22 4:14PM EDT | 436.00 | 6.33 | 6.26 | 6.34 | +0.10 | +1.61% | 2,683 | 5,548 | 12.07% |
| SPY230929P00437000 | 2023-09-22 4:08PM EDT | 437.00 | 7.11 | 6.96 | 7.06 | +0.12 | +1.72% | 2,913 | 7,570 | 11.32% |
| SPY230929P00438000 | 2023-09-22 4:04PM EDT | 438.00 | 8.00 | 7.71 | 7.83 | +0.35 | +4.58% | 2,478 | 15,055 | 10.32% |
| SPY230929P00439000 | 2023-09-22 4:06PM EDT | 439.00 | 8.81 | 8.51 | 8.65 | +0.70 | +8.63% | 473 | 5,755 | 8.59% |
| SPY230929P00440000 | 2023-09-22 4:13PM EDT | 440.00 | 9.42 | 9.37 | 9.51 | +0.12 | +1.29% | 4,516 | 45,113 | 0.00% |
| SPY230929P00441000 | 2023-09-22 3:58PM EDT | 441.00 | 10.61 | 10.26 | 10.42 | +0.57 | +5.68% | 827 | 10,633 | 0.00% |
| SPY230929P00442000 | 2023-09-22 3:58PM EDT | 442.00 | 11.63 | 11.19 | 11.35 | +0.70 | +6.40% | 407 | 20,635 | 0.00% |
| SPY230929P00443000 | 2023-09-22 3:57PM EDT | 443.00 | 12.64 | 11.81 | 12.63 | +0.74 | +6.22% | 283 | 12,508 | 11.13% |
| SPY230929P00444000 | 2023-09-22 4:12PM EDT | 444.00 | 13.40 | 12.79 | 13.62 | +0.55 | +4.28% | 648 | 8,848 | 11.52% |
| SPY230929P00445000 | 2023-09-22 4:14PM EDT | 445.00 | 14.26 | 13.67 | 14.50 | +0.43 | +3.11% | 6,197 | 40,208 | 0.00% |
| SPY230929P00446000 | 2023-09-22 4:06PM EDT | 446.00 | 15.46 | 14.82 | 15.62 | +1.23 | +8.64% | 288 | 2,544 | 12.89% |
| SPY230929P00447000 | 2023-09-22 3:51PM EDT | 447.00 | 16.84 | 15.80 | 16.62 | +1.19 | +7.60% | 3,064 | 1,301 | 13.58% |
| SPY230929P00448000 | 2023-09-22 4:14PM EDT | 448.00 | 17.14 | 16.82 | 17.61 | +0.49 | +2.94% | 1,156 | 235 | 13.77% |
| SPY230929P00449000 | 2023-09-22 3:48PM EDT | 449.00 | 18.50 | 17.74 | 18.67 | +1.57 | +9.27% | 14 | 58 | 16.85% |
| SPY230929P00450000 | 2023-09-22 4:02PM EDT | 450.00 | 19.35 | 18.80 | 19.61 | +0.75 | +4.03% | 20,127 | 32,668 | 15.04% |
| SPY230929P00451000 | 2023-09-22 3:16PM EDT | 451.00 | 18.10 | 19.81 | 20.61 | -1.16 | -6.02% | 682 | 162 | 15.72% |
| SPY230929P00452000 | 2023-09-22 3:40PM EDT | 452.00 | 20.08 | 20.79 | 21.61 | -0.37 | -1.81% | 620 | 122 | 16.41% |
| SPY230929P00453000 | 2023-09-22 3:48PM EDT | 453.00 | 22.50 | 21.79 | 22.67 | +2.30 | +11.39% | 203 | 39 | 19.78% |
| SPY230929P00454000 | 2023-09-22 3:12PM EDT | 454.00 | 21.15 | 22.73 | 23.67 | -0.15 | -0.70% | 9 | 3 | 20.51% |
| SPY230929P00455000 | 2023-09-22 3:49PM EDT | 455.00 | 24.49 | 23.81 | 24.62 | +1.39 | +6.02% | 225 | 89 | 18.95% |
| SPY230929P00456000 | 2023-09-22 3:12PM EDT | 456.00 | 23.13 | 24.81 | 25.67 | -0.17 | -0.73% | 53 | 18 | 21.88% |
| SPY230929P00457000 | 2023-09-22 1:56PM EDT | 457.00 | 25.25 | 25.73 | 26.67 | +0.77 | +3.15% | 1 | 11 | 22.61% |
| SPY230929P00458000 | 2023-09-22 3:07PM EDT | 458.00 | 26.36 | 26.81 | 27.61 | +0.02 | +0.08% | 474 | 89 | 20.12% |
| SPY230929P00459000 | 2023-09-19 4:08PM EDT | 459.00 | 16.14 | 27.81 | 28.61 | 0.00 | - | 3 | 0 | 20.70% |
| SPY230929P00460000 | 2023-09-22 2:56PM EDT | 460.00 | 29.07 | 28.79 | 29.61 | +0.36 | +1.25% | 5,150 | 1,000 | 21.39% |
| SPY230929P00461000 | 2023-09-21 3:07PM EDT | 461.00 | 27.88 | 29.73 | 30.64 | 0.00 | - | 3 | 3 | 23.93% |
| SPY230929P00462000 | 2023-09-20 3:10PM EDT | 462.00 | 20.70 | 30.73 | 31.64 | 0.00 | - | 2 | 1 | 24.61% |
| SPY230929P00463000 | 2023-09-22 3:06PM EDT | 463.00 | 31.20 | 31.73 | 32.67 | +2.81 | +9.90% | 1 | 1 | 26.71% |
| SPY230929P00464000 | 2023-09-22 3:06PM EDT | 464.00 | 32.21 | 32.73 | 33.67 | +2.87 | +9.78% | 1 | 1 | 27.34% |
| SPY230929P00465000 | 2023-09-22 3:12PM EDT | 465.00 | 32.28 | 33.79 | 34.61 | -1.56 | -4.61% | 6,381 | 1,003 | 24.41% |
| SPY230929P00466000 | 2023-09-13 2:45PM EDT | 466.00 | 20.50 | 34.79 | 35.61 | 0.00 | - | 4 | 0 | 25.00% |
| SPY230929P00467000 | 2023-09-22 3:06PM EDT | 467.00 | 35.26 | 35.73 | 36.67 | +4.06 | +13.01% | 1 | 3 | 29.40% |
| SPY230929P00468000 | 2023-09-20 4:07PM EDT | 468.00 | 29.67 | 36.76 | 37.67 | 0.00 | - | 1 | 1 | 29.98% |
| SPY230929P00469000 | 2023-09-22 3:05PM EDT | 469.00 | 37.36 | 37.79 | 38.67 | +1.13 | +3.12% | 29 | 11 | 30.66% |
| SPY230929P00470000 | 2023-09-22 3:15PM EDT | 470.00 | 37.17 | 38.73 | 39.64 | -1.23 | -3.20% | 28 | 10 | 29.69% |
| SPY230929P00471000 | 2023-09-19 10:12AM EDT | 471.00 | 29.40 | 39.81 | 40.61 | 0.00 | - | 1 | 0 | 27.93% |
| SPY230929P00472000 | 2023-08-11 9:51AM EDT | 472.00 | 28.10 | 26.76 | 27.70 | 0.00 | - | 13 | 0 | 0.00% |
| SPY230929P00473000 | 2023-08-24 10:00AM EDT | 473.00 | 27.89 | 41.79 | 42.61 | 0.00 | - | 1 | 0 | 29.10% |
| SPY230929P00474000 | 2023-09-22 3:06PM EDT | 474.00 | 42.23 | 42.72 | 43.67 | +9.22 | +27.93% | 1 | 2 | 33.89% |
| SPY230929P00475000 | 2023-09-22 3:07PM EDT | 475.00 | 43.10 | 43.67 | 44.75 | +9.20 | +27.14% | 1 | 4 | 37.84% |
| SPY230929P00477000 | 2023-08-11 11:10AM EDT | 477.00 | 32.06 | 31.75 | 32.69 | 0.00 | - | - | 0 | 0.00% |
| SPY230929P00478000 | 2023-07-31 9:40AM EDT | 478.00 | 20.47 | 26.85 | 27.66 | 0.00 | - | 25 | 0 | 0.00% |
| SPY230929P00479000 | 2023-09-20 4:06PM EDT | 479.00 | 40.63 | 47.81 | 48.61 | 0.00 | - | 1 | 0 | 32.42% |
| SPY230929P00480000 | 2023-09-20 4:06PM EDT | 480.00 | 48.95 | 48.66 | 49.75 | +7.34 | +17.64% | 1 | 1 | 41.21% |
| SPY230929P00481000 | 2023-08-30 11:16AM EDT | 481.00 | 49.97 | 49.66 | 50.75 | +18.94 | +61.04% | 1 | 0 | 41.85% |
| SPY230929P00482000 | 2023-08-30 11:16AM EDT | 482.00 | 32.03 | 50.66 | 51.75 | 0.00 | - | - | 0 | 42.48% |
| SPY230929P00484000 | 2023-08-30 9:32AM EDT | 484.00 | 34.20 | 52.66 | 53.75 | 0.00 | - | 3 | 0 | 43.80% |
| SPY230929P00485000 | 2023-09-11 1:56PM EDT | 485.00 | 37.87 | 53.66 | 54.75 | 0.00 | - | 2 | 0 | 44.43% |
| SPY230929P00486000 | 2023-08-25 11:55AM EDT | 486.00 | 48.63 | 54.66 | 55.75 | 0.00 | - | 1 | 0 | 45.12% |
| SPY230929P00490000 | 2023-08-02 2:05PM EDT | 490.00 | 39.20 | 39.10 | 40.02 | 0.00 | - | 1 | 0 | 0.00% |
| SPY230929P00494000 | 2023-09-21 9:59AM EDT | 494.00 | 59.73 | 62.66 | 63.75 | 0.00 | - | 1 | 0 | 50.20% |
| SPY230929P00495000 | 2023-08-31 2:27PM EDT | 495.00 | 43.45 | 63.66 | 64.75 | 0.00 | - | 1 | 0 | 50.78% |
| SPY230929P00498000 | 2023-09-22 4:00PM EDT | 498.00 | 67.37 | 66.66 | 67.75 | +12.12 | +21.94% | 10 | 0 | 52.64% |
| SPY230929P00500000 | 2023-09-15 10:00AM EDT | 500.00 | 53.36 | 68.66 | 69.75 | 0.00 | - | 1 | 0 | 53.91% |
| SPY230929P00502000 | 2023-09-11 1:50PM EDT | 502.00 | 54.92 | 70.66 | 71.75 | 0.00 | - | 2 | 0 | 55.08% |
| SPY230929P00504000 | 2023-09-11 1:56PM EDT | 504.00 | 56.79 | 72.66 | 73.75 | 0.00 | - | 2 | 0 | 56.35% |
| SPY230929P00505000 | 2023-09-11 1:57PM EDT | 505.00 | 57.91 | 73.66 | 74.75 | 0.00 | - | 2 | 0 | 56.93% |
| SPY230929P00510000 | 2023-09-11 1:50PM EDT | 510.00 | 62.90 | 78.66 | 79.75 | 0.00 | - | - | 0 | 59.86% |
| SPY230929P00515000 | 2023-04-05 11:15AM EDT | 515.00 | 108.00 | 102.00 | 103.05 | 0.00 | - | 4 | 0 | 204.08% |
| SPY230929P00520000 | 2023-06-13 11:46AM EDT | 520.00 | 84.95 | 70.34 | 70.97 | 0.00 | - | 2 | 0 | 0.00% |
| SPY230929P00525000 | 2023-08-28 12:01PM EDT | 525.00 | 83.21 | 93.66 | 94.75 | 0.00 | - | - | 0 | 68.56% |
| SPY230929P00530000 | 2023-09-20 3:31PM EDT | 530.00 | 89.53 | 98.66 | 99.75 | 0.00 | - | 1 | 0 | 71.29% |
| SPY230929P00540000 | 2023-09-19 10:56AM EDT | 540.00 | 99.40 | 108.66 | 109.75 | 0.00 | - | 10 | 0 | 76.76% |
| SPY230929P00550000 | 2023-08-30 9:32AM EDT | 550.00 | 100.01 | 118.65 | 119.74 | 0.00 | - | - | 0 | 81.45% |
© 2023 Yahoo. All rights reserved.
