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
26,641.66 +73.00 (+0.27%) CMC Crypto 200
567.78 -0.27 (-0.05%)
SPDR S&P 500 ETF Trust (SPY)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 12:22PM EDT. Market open.
Callsfor17 November 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY231117C00210000 | 2023-09-19 10:23AM EDT | 210.00 | 233.56 | 224.23 | 225.01 | 0.00 | - | 1 | 1 | 98.02% |
| SPY231117C00220000 | 2023-09-19 10:22AM EDT | 220.00 | 224.04 | 214.32 | 215.11 | 0.00 | - | 2 | 3 | 93.46% |
| SPY231117C00225000 | 2023-09-06 11:18AM EDT | 225.00 | 221.61 | 209.37 | 210.15 | 0.00 | - | 2 | 3 | 91.21% |
| SPY231117C00230000 | 2023-08-28 11:07AM EDT | 230.00 | 212.76 | 204.46 | 205.18 | 0.00 | - | 1 | 1 | 89.12% |
| SPY231117C00235000 | 2023-08-11 11:11AM EDT | 235.00 | 212.15 | 211.54 | 212.34 | 0.00 | - | - | 1 | 147.45% |
| SPY231117C00250000 | 2023-09-19 3:15PM EDT | 250.00 | 194.50 | 184.73 | 185.44 | 0.00 | - | 4 | 6 | 81.13% |
| SPY231117C00265000 | 2023-09-15 3:05PM EDT | 265.00 | 181.12 | 169.81 | 170.53 | 0.00 | - | 2 | 2 | 74.34% |
| SPY231117C00270000 | 2023-09-12 3:33PM EDT | 270.00 | 177.04 | 164.82 | 165.60 | 0.00 | - | 6 | 6 | 72.22% |
| SPY231117C00280000 | 2023-06-30 10:27AM EDT | 280.00 | 167.34 | 180.21 | 180.99 | 0.00 | - | 1 | 0 | 150.81% |
| SPY231117C00285000 | 2023-07-07 2:20PM EDT | 285.00 | 161.45 | 165.19 | 166.12 | 0.00 | - | 2 | 0 | 121.22% |
| SPY231117C00300000 | 2023-09-18 10:16AM EDT | 300.00 | 146.57 | 135.06 | 135.83 | 0.00 | - | 4 | 46 | 59.88% |
| SPY231117C00305000 | 2023-09-05 4:06PM EDT | 305.00 | 146.30 | 130.35 | 131.05 | 0.00 | - | 1 | 1 | 59.08% |
| SPY231117C00310000 | 2023-09-06 9:30AM EDT | 310.00 | 140.76 | 125.19 | 125.95 | 0.00 | - | 2 | 8 | 56.14% |
| SPY231117C00315000 | 2023-09-12 1:35PM EDT | 315.00 | 135.30 | 120.39 | 121.12 | 0.00 | - | 2 | 2 | 54.91% |
| SPY231117C00320000 | 2023-09-19 12:13PM EDT | 320.00 | 123.61 | 115.33 | 116.08 | 0.00 | - | 2 | 14 | 52.47% |
| SPY231117C00325000 | 2023-06-30 9:42AM EDT | 325.00 | 123.26 | 136.33 | 137.09 | 0.00 | - | 2 | 1 | 118.33% |
| SPY231117C00330000 | 2023-09-18 1:16PM EDT | 330.00 | 117.57 | 105.58 | 106.35 | 0.00 | - | 4 | 9 | 51.01% |
| SPY231117C00335000 | 2023-08-31 11:57AM EDT | 335.00 | 119.10 | 100.55 | 101.30 | 0.00 | - | 2 | 6 | 48.60% |
| SPY231117C00340000 | 2023-09-15 12:03PM EDT | 340.00 | 108.80 | 95.64 | 96.38 | 0.00 | - | 1 | 22 | 46.74% |
| SPY231117C00345000 | 2023-09-14 3:57PM EDT | 345.00 | 107.35 | 90.72 | 91.47 | 0.00 | - | 9 | 10 | 44.90% |
| SPY231117C00350000 | 2023-09-19 2:24PM EDT | 350.00 | 95.79 | 85.86 | 86.59 | 0.00 | - | 157 | 392 | 43.16% |
| SPY231117C00355000 | 2023-09-18 9:52AM EDT | 355.00 | 92.07 | 81.07 | 81.77 | 0.00 | - | 2 | 11 | 41.60% |
| SPY231117C00360000 | 2023-09-22 10:35AM EDT | 360.00 | 77.15 | 76.04 | 76.76 | +2.01 | +2.68% | 1 | 65 | 39.39% |
| SPY231117C00365000 | 2023-09-19 11:41AM EDT | 365.00 | 79.77 | 71.22 | 71.91 | 0.00 | - | 2 | 96 | 37.69% |
| SPY231117C00370000 | 2023-09-21 9:37AM EDT | 370.00 | 69.30 | 66.36 | 67.05 | 0.00 | - | 20 | 349 | 35.92% |
| SPY231117C00375000 | 2023-09-21 3:45PM EDT | 375.00 | 61.48 | 61.54 | 62.19 | 0.00 | - | 2 | 49 | 34.12% |
| SPY231117C00380000 | 2023-09-21 3:00PM EDT | 380.00 | 57.43 | 56.74 | 57.37 | 0.00 | - | 12 | 208 | 32.39% |
| SPY231117C00385000 | 2023-09-21 10:47AM EDT | 385.00 | 54.23 | 52.08 | 52.70 | 0.00 | - | 13 | 58 | 30.99% |
| SPY231117C00390000 | 2023-09-20 1:23PM EDT | 390.00 | 58.21 | 47.43 | 47.56 | 0.00 | - | 2 | 147 | 28.38% |
| SPY231117C00391000 | 2023-08-15 11:10AM EDT | 391.00 | 60.65 | 61.60 | 62.30 | 0.00 | - | 4 | 21 | 57.21% |
| SPY231117C00392000 | 2023-09-19 1:13PM EDT | 392.00 | 53.59 | 45.62 | 45.75 | 0.00 | - | 8 | 86 | 27.92% |
| SPY231117C00393000 | 2023-09-18 3:59PM EDT | 393.00 | 55.41 | 44.64 | 44.77 | 0.00 | - | 2 | 16 | 27.50% |
| SPY231117C00394000 | 2023-09-18 3:59PM EDT | 394.00 | 54.50 | 43.79 | 43.90 | 0.00 | - | 2 | 7 | 27.34% |
| SPY231117C00395000 | 2023-09-20 9:47AM EDT | 395.00 | 53.75 | 42.85 | 42.97 | 0.00 | - | 1 | 548 | 27.03% |
| SPY231117C00396000 | 2023-09-21 3:50PM EDT | 396.00 | 41.30 | 41.91 | 42.02 | 0.00 | - | 2 | 5 | 26.67% |
| SPY231117C00397000 | 2023-09-20 3:58PM EDT | 397.00 | 47.02 | 40.93 | 41.06 | 0.00 | - | 15 | 18 | 26.29% |
| SPY231117C00398000 | 2023-09-21 3:44PM EDT | 398.00 | 39.88 | 40.11 | 40.25 | 0.00 | - | 3 | 30 | 26.23% |
| SPY231117C00399000 | 2023-09-22 11:09AM EDT | 399.00 | 39.65 | 39.13 | 39.24 | -0.25 | -0.63% | 1 | 1,151 | 25.74% |
| SPY231117C00400000 | 2023-09-22 10:33AM EDT | 400.00 | 38.73 | 38.23 | 38.35 | +0.83 | +2.19% | 115 | 403 | 25.49% |
| SPY231117C00401000 | 2023-09-21 2:47PM EDT | 401.00 | 38.09 | 37.27 | 37.40 | 0.00 | - | 16 | 13 | 25.12% |
| SPY231117C00402000 | 2023-09-20 1:46PM EDT | 402.00 | 46.14 | 36.41 | 36.53 | 0.00 | - | 4 | 364 | 24.90% |
| SPY231117C00403000 | 2023-09-22 11:53AM EDT | 403.00 | 35.99 | 35.47 | 35.60 | -1.10 | -2.97% | 3 | 264 | 24.56% |
| SPY231117C00404000 | 2023-09-22 11:36AM EDT | 404.00 | 35.65 | 34.62 | 34.73 | -4.88 | -12.04% | 4 | 173 | 24.33% |
| SPY231117C00405000 | 2023-09-21 3:55PM EDT | 405.00 | 33.19 | 33.75 | 33.86 | 0.00 | - | 32 | 802 | 24.09% |
| SPY231117C00406000 | 2023-09-20 2:20PM EDT | 406.00 | 41.67 | 32.91 | 33.02 | 0.00 | - | 2,498 | 1,263 | 23.90% |
| SPY231117C00407000 | 2023-09-20 3:37PM EDT | 407.00 | 38.03 | 31.98 | 32.09 | 0.00 | - | 186 | 714 | 23.53% |
| SPY231117C00408000 | 2023-09-21 10:31AM EDT | 408.00 | 32.96 | 31.09 | 31.21 | 0.00 | - | 24 | 3,491 | 23.25% |
| SPY231117C00409000 | 2023-09-21 10:31AM EDT | 409.00 | 32.03 | 30.22 | 30.31 | 0.00 | - | 14 | 59 | 22.93% |
| SPY231117C00410000 | 2023-09-22 11:53AM EDT | 410.00 | 29.78 | 29.36 | 29.46 | +1.28 | +4.49% | 1 | 1,764 | 22.68% |
| SPY231117C00411000 | 2023-09-21 4:04PM EDT | 411.00 | 27.52 | 28.49 | 28.58 | 0.00 | - | 6 | 637 | 22.38% |
| SPY231117C00412000 | 2023-09-22 11:36AM EDT | 412.00 | 28.54 | 27.71 | 27.80 | +1.61 | +5.98% | 22 | 1,652 | 22.25% |
| SPY231117C00413000 | 2023-09-21 3:55PM EDT | 413.00 | 26.30 | 26.78 | 26.87 | 0.00 | - | 5 | 671 | 21.84% |
| SPY231117C00414000 | 2023-09-21 3:55PM EDT | 414.00 | 25.48 | 25.90 | 25.99 | 0.00 | - | 16 | 6,104 | 21.52% |
| SPY231117C00415000 | 2023-09-22 11:38AM EDT | 415.00 | 25.98 | 25.09 | 25.18 | +1.30 | +5.27% | 10 | 1,954 | 21.30% |
| SPY231117C00416000 | 2023-09-21 10:32AM EDT | 416.00 | 23.84 | 24.29 | 24.39 | -2.35 | -8.97% | 20 | 971 | 21.11% |
| SPY231117C00417000 | 2023-09-20 2:18PM EDT | 417.00 | 31.68 | 23.49 | 23.58 | 0.00 | - | 16 | 1,471 | 20.87% |
| SPY231117C00418000 | 2023-09-21 1:17PM EDT | 418.00 | 24.30 | 22.62 | 22.71 | 0.00 | - | 10 | 5,379 | 20.52% |
| SPY231117C00419000 | 2023-09-21 4:12PM EDT | 419.00 | 21.18 | 21.81 | 21.91 | 0.00 | - | 1 | 1,753 | 20.28% |
| SPY231117C00420000 | 2023-09-22 11:47AM EDT | 420.00 | 21.63 | 21.10 | 21.17 | +1.27 | +6.24% | 91 | 2,883 | 20.12% |
| SPY231117C00421000 | 2023-09-22 9:30AM EDT | 421.00 | 20.20 | 20.25 | 20.32 | +0.52 | +2.64% | 4 | 1,401 | 19.77% |
| SPY231117C00422000 | 2023-09-22 10:47AM EDT | 422.00 | 19.95 | 19.47 | 19.54 | -1.54 | -7.17% | 2 | 1,365 | 19.53% |
| SPY231117C00423000 | 2023-09-21 2:16PM EDT | 423.00 | 19.66 | 18.79 | 18.85 | 0.00 | - | 30 | 1,990 | 19.41% |
| SPY231117C00424000 | 2023-09-21 4:02PM EDT | 424.00 | 17.36 | 17.97 | 18.03 | 0.00 | - | 152 | 4,069 | 19.07% |
| SPY231117C00425000 | 2023-09-22 11:36AM EDT | 425.00 | 17.98 | 17.29 | 17.34 | +1.34 | +8.05% | 72 | 4,647 | 18.92% |
| SPY231117C00426000 | 2023-09-22 10:03AM EDT | 426.00 | 16.52 | 16.45 | 16.50 | -0.17 | -1.02% | 2 | 1,653 | 18.53% |
| SPY231117C00427000 | 2023-09-22 11:53AM EDT | 427.00 | 16.01 | 15.81 | 15.87 | +0.46 | +2.96% | 41 | 2,825 | 18.44% |
| SPY231117C00428000 | 2023-09-22 12:03PM EDT | 428.00 | 15.16 | 15.09 | 15.14 | +0.57 | +3.91% | 33 | 4,342 | 18.18% |
| SPY231117C00429000 | 2023-09-22 11:39AM EDT | 429.00 | 15.09 | 14.39 | 14.41 | +1.20 | +8.64% | 261 | 3,089 | 17.91% |
| SPY231117C00430000 | 2023-09-22 11:36AM EDT | 430.00 | 14.33 | 13.73 | 13.75 | +1.10 | +8.31% | 709 | 8,603 | 17.72% |
| SPY231117C00431000 | 2023-09-22 11:36AM EDT | 431.00 | 13.60 | 13.01 | 13.03 | +1.07 | +8.54% | 347 | 3,301 | 17.43% |
| SPY231117C00432000 | 2023-09-22 11:49AM EDT | 432.00 | 12.55 | 12.34 | 12.35 | +0.66 | +5.55% | 603 | 5,044 | 17.18% |
| SPY231117C00433000 | 2023-09-22 12:03PM EDT | 433.00 | 11.80 | 11.69 | 11.71 | +0.47 | +4.15% | 1,192 | 5,778 | 16.97% |
| SPY231117C00434000 | 2023-09-22 12:03PM EDT | 434.00 | 11.15 | 11.02 | 11.04 | +0.44 | +4.11% | 905 | 3,144 | 16.70% |
| SPY231117C00435000 | 2023-09-22 12:06PM EDT | 435.00 | 10.48 | 10.43 | 10.45 | +0.33 | +3.25% | 2,419 | 6,989 | 16.52% |
| SPY231117C00436000 | 2023-09-22 11:59AM EDT | 436.00 | 9.91 | 9.81 | 9.83 | +0.38 | +3.99% | 4,203 | 4,741 | 16.28% |
| SPY231117C00437000 | 2023-09-22 11:58AM EDT | 437.00 | 9.34 | 9.27 | 9.29 | +0.35 | +3.89% | 1,411 | 5,414 | 16.13% |
| SPY231117C00438000 | 2023-09-22 11:57AM EDT | 438.00 | 8.76 | 8.72 | 8.73 | +0.34 | +4.04% | 1,187 | 10,167 | 15.94% |
| SPY231117C00439000 | 2023-09-22 12:03PM EDT | 439.00 | 8.22 | 8.16 | 8.18 | +0.27 | +3.40% | 1,918 | 4,644 | 15.73% |
| SPY231117C00440000 | 2023-09-22 11:57AM EDT | 440.00 | 7.69 | 7.62 | 7.64 | +0.32 | +4.34% | 3,988 | 15,103 | 15.52% |
| SPY231117C00441000 | 2023-09-22 12:04PM EDT | 441.00 | 7.15 | 7.08 | 7.10 | +0.26 | +3.77% | 923 | 1,266 | 15.27% |
| SPY231117C00442000 | 2023-09-22 11:41AM EDT | 442.00 | 6.75 | 6.61 | 6.64 | +0.28 | +4.33% | 168 | 10,350 | 15.13% |
| SPY231117C00443000 | 2023-09-22 12:06PM EDT | 443.00 | 6.19 | 6.18 | 6.19 | +0.22 | +3.69% | 696 | 1,967 | 14.98% |
| SPY231117C00444000 | 2023-09-22 11:46AM EDT | 444.00 | 5.97 | 5.70 | 5.71 | +0.40 | +7.18% | 268 | 12,852 | 14.75% |
| SPY231117C00445000 | 2023-09-22 12:04PM EDT | 445.00 | 5.34 | 5.30 | 5.31 | +0.19 | +3.69% | 3,316 | 23,954 | 14.62% |
| SPY231117C00446000 | 2023-09-22 11:34AM EDT | 446.00 | 5.15 | 4.85 | 4.87 | +0.42 | +8.88% | 235 | 13,035 | 14.40% |
| SPY231117C00447000 | 2023-09-22 11:48AM EDT | 447.00 | 4.65 | 4.49 | 4.51 | +0.29 | +6.65% | 293 | 2,626 | 14.28% |
| SPY231117C00448000 | 2023-09-22 11:57AM EDT | 448.00 | 4.14 | 4.12 | 4.14 | +0.15 | +3.76% | 146 | 12,543 | 14.11% |
| SPY231117C00449000 | 2023-09-22 11:58AM EDT | 449.00 | 3.79 | 3.76 | 3.77 | +0.10 | +2.71% | 16 | 2,841 | 13.91% |
| SPY231117C00450000 | 2023-09-22 12:04PM EDT | 450.00 | 3.47 | 3.46 | 3.48 | +0.12 | +3.58% | 2,030 | 32,319 | 13.83% |
| SPY231117C00451000 | 2023-09-22 11:46AM EDT | 451.00 | 3.31 | 3.13 | 3.14 | +0.25 | +8.17% | 432 | 4,033 | 13.62% |
| SPY231117C00452000 | 2023-09-22 12:01PM EDT | 452.00 | 2.88 | 2.86 | 2.87 | +0.09 | +3.23% | 713 | 17,571 | 13.51% |
| SPY231117C00453000 | 2023-09-22 12:05PM EDT | 453.00 | 2.58 | 2.56 | 2.59 | +0.07 | +2.79% | 426 | 2,490 | 13.35% |
| SPY231117C00454000 | 2023-09-22 11:45AM EDT | 454.00 | 2.45 | 2.34 | 2.36 | +0.17 | +7.46% | 253 | 13,284 | 13.25% |
| SPY231117C00455000 | 2023-09-22 12:04PM EDT | 455.00 | 2.14 | 2.10 | 2.11 | +0.06 | +2.88% | 1,274 | 21,475 | 13.08% |
| SPY231117C00456000 | 2023-09-22 12:05PM EDT | 456.00 | 1.91 | 1.91 | 1.92 | +0.03 | +1.60% | 298 | 10,546 | 13.01% |
| SPY231117C00457000 | 2023-09-22 11:45AM EDT | 457.00 | 1.81 | 1.70 | 1.71 | +0.13 | +7.74% | 149 | 1,437 | 12.86% |
| SPY231117C00458000 | 2023-09-22 12:05PM EDT | 458.00 | 1.55 | 1.52 | 1.54 | +0.04 | +2.65% | 609 | 10,096 | 12.77% |
| SPY231117C00459000 | 2023-09-22 11:58AM EDT | 459.00 | 1.39 | 1.37 | 1.38 | +0.04 | +2.96% | 612 | 3,458 | 12.68% |
| SPY231117C00460000 | 2023-09-22 12:06PM EDT | 460.00 | 1.23 | 1.22 | 1.23 | +0.03 | +2.50% | 1,743 | 34,644 | 12.57% |
| SPY231117C00462000 | 2023-09-22 12:04PM EDT | 462.00 | 0.98 | 0.97 | 0.98 | +0.01 | +1.03% | 410 | 10,085 | 12.42% |
| SPY231117C00464000 | 2023-09-22 12:06PM EDT | 464.00 | 0.78 | 0.77 | 0.78 | +0.02 | +2.63% | 170 | 7,322 | 12.30% |
| SPY231117C00465000 | 2023-09-22 12:05PM EDT | 465.00 | 0.68 | 0.68 | 0.69 | -0.01 | -1.45% | 928 | 25,167 | 12.23% |
| SPY231117C00466000 | 2023-09-22 11:46AM EDT | 466.00 | 0.64 | 0.60 | 0.61 | +0.04 | +6.67% | 59 | 3,628 | 12.17% |
| SPY231117C00468000 | 2023-09-22 11:29AM EDT | 468.00 | 0.53 | 0.48 | 0.49 | +0.02 | +3.92% | 35 | 4,941 | 12.13% |
| SPY231117C00470000 | 2023-09-22 11:53AM EDT | 470.00 | 0.39 | 0.37 | 0.38 | +0.02 | +5.41% | 379 | 9,577 | 12.02% |
| SPY231117C00472000 | 2023-09-22 11:06AM EDT | 472.00 | 0.32 | 0.29 | 0.30 | +0.02 | +6.67% | 237 | 4,229 | 11.99% |
| SPY231117C00474000 | 2023-09-22 11:18AM EDT | 474.00 | 0.26 | 0.24 | 0.25 | -0.01 | -3.70% | 1,006 | 3,428 | 12.09% |
| SPY231117C00475000 | 2023-09-22 11:50AM EDT | 475.00 | 0.22 | 0.21 | 0.22 | 0.00 | - | 1,316 | 18,703 | 12.06% |
| SPY231117C00476000 | 2023-09-22 10:12AM EDT | 476.00 | 0.21 | 0.19 | 0.20 | +0.02 | +10.53% | 7 | 944 | 12.09% |
| SPY231117C00478000 | 2023-09-22 9:57AM EDT | 478.00 | 0.17 | 0.15 | 0.16 | 0.00 | - | 207 | 1,247 | 12.11% |
| SPY231117C00480000 | 2023-09-22 11:58AM EDT | 480.00 | 0.13 | 0.12 | 0.13 | -0.01 | -7.14% | 728 | 20,736 | 12.16% |
| SPY231117C00482000 | 2023-09-22 11:09AM EDT | 482.00 | 0.11 | 0.10 | 0.11 | -0.01 | -8.33% | 20 | 1,446 | 12.31% |
| SPY231117C00484000 | 2023-09-21 4:13PM EDT | 484.00 | 0.08 | 0.08 | 0.09 | 0.00 | - | 14 | 1,810 | 12.35% |
| SPY231117C00485000 | 2023-09-22 11:30AM EDT | 485.00 | 0.08 | 0.07 | 0.08 | -0.01 | -11.11% | 217 | 10,679 | 12.35% |
| SPY231117C00486000 | 2023-09-22 9:44AM EDT | 486.00 | 0.08 | 0.07 | 0.08 | -0.01 | -11.11% | 180 | 1,854 | 12.55% |
| SPY231117C00488000 | 2023-09-21 3:10PM EDT | 488.00 | 0.08 | 0.06 | 0.07 | 0.00 | - | 22 | 2,589 | 12.75% |
| SPY231117C00490000 | 2023-09-22 11:47AM EDT | 490.00 | 0.05 | 0.05 | 0.06 | -0.02 | -28.57% | 106 | 5,767 | 12.89% |
| SPY231117C00492000 | 2023-09-22 10:00AM EDT | 492.00 | 0.05 | 0.04 | 0.05 | -0.03 | -37.50% | 1 | 109 | 12.99% |
| SPY231117C00494000 | 2023-09-21 2:22PM EDT | 494.00 | 0.05 | 0.04 | 0.05 | 0.00 | - | 965 | 981 | 13.33% |
| SPY231117C00495000 | 2023-09-22 11:40AM EDT | 495.00 | 0.04 | 0.03 | 0.04 | -0.01 | -20.00% | 50 | 6,553 | 13.18% |
| SPY231117C00496000 | 2023-09-21 1:06PM EDT | 496.00 | 0.04 | 0.03 | 0.04 | 0.00 | - | 20 | 3,179 | 13.38% |
| SPY231117C00500000 | 2023-09-22 11:20AM EDT | 500.00 | 0.03 | 0.02 | 0.03 | -0.01 | -25.00% | 123 | 8,967 | 13.58% |
| SPY231117C00505000 | 2023-09-22 11:41AM EDT | 505.00 | 0.03 | 0.02 | 0.03 | 0.00 | - | 52 | 4,240 | 14.45% |
| SPY231117C00510000 | 2023-09-21 4:12PM EDT | 510.00 | 0.02 | 0.01 | 0.02 | -0.01 | -33.33% | 96 | 4,787 | 14.65% |
| SPY231117C00515000 | 2023-09-21 11:06AM EDT | 515.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 1 | 5,437 | 15.43% |
| SPY231117C00520000 | 2023-09-22 9:40AM EDT | 520.00 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 16 | 5,418 | 16.21% |
| SPY231117C00525000 | 2023-09-20 10:00AM EDT | 525.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 1 | 2,726 | 16.99% |
| SPY231117C00530000 | 2023-09-21 4:04PM EDT | 530.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 91 | 6,084 | 17.77% |
| SPY231117C00540000 | 2023-09-22 11:41AM EDT | 540.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 201 | 4,537 | 17.97% |
| SPY231117C00550000 | 2023-09-21 1:25PM EDT | 550.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 14 | 1,836 | 19.53% |
| SPY231117C00560000 | 2023-09-19 12:27PM EDT | 560.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 39 | 3,448 | 20.70% |
Putsfor17 November 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY231117P00210000 | 2023-09-22 10:28AM EDT | 210.00 | 0.03 | 0.02 | 0.03 | 0.00 | - | 5 | 5,442 | 60.55% |
| SPY231117P00215000 | 2023-09-21 10:06AM EDT | 215.00 | 0.03 | 0.02 | 0.03 | 0.00 | - | 5 | 2,909 | 58.59% |
| SPY231117P00220000 | 2023-09-21 10:08AM EDT | 220.00 | 0.02 | 0.02 | 0.03 | 0.00 | - | 10 | 3,539 | 57.03% |
| SPY231117P00225000 | 2023-09-21 9:30AM EDT | 225.00 | 0.04 | 0.03 | 0.04 | 0.00 | - | 1 | 1,972 | 56.64% |
| SPY231117P00230000 | 2023-09-22 11:09AM EDT | 230.00 | 0.04 | 0.03 | 0.04 | 0.00 | - | 37 | 2,523 | 55.08% |
| SPY231117P00235000 | 2023-09-20 3:36PM EDT | 235.00 | 0.04 | 0.04 | 0.05 | 0.00 | - | 2 | 1,976 | 54.49% |
| SPY231117P00240000 | 2023-09-21 12:44PM EDT | 240.00 | 0.05 | 0.04 | 0.05 | 0.00 | - | 21 | 997 | 52.73% |
| SPY231117P00245000 | 2023-09-18 2:06PM EDT | 245.00 | 0.04 | 0.05 | 0.06 | 0.00 | - | 1 | 543 | 51.95% |
| SPY231117P00250000 | 2023-09-22 10:41AM EDT | 250.00 | 0.06 | 0.05 | 0.06 | +0.02 | +50.00% | 52 | 2,661 | 50.20% |
| SPY231117P00255000 | 2023-09-21 4:13PM EDT | 255.00 | 0.08 | 0.06 | 0.07 | 0.00 | - | 9 | 914 | 49.81% |
| SPY231117P00260000 | 2023-09-22 10:56AM EDT | 260.00 | 0.07 | 0.07 | 0.08 | -0.02 | -22.22% | 5 | 1,046 | 48.73% |
| SPY231117P00265000 | 2023-09-21 4:10PM EDT | 265.00 | 0.10 | 0.08 | 0.09 | 0.00 | - | 548 | 1,373 | 47.66% |
| SPY231117P00270000 | 2023-09-21 4:10PM EDT | 270.00 | 0.11 | 0.09 | 0.10 | 0.00 | - | 197 | 2,997 | 46.48% |
| SPY231117P00275000 | 2023-09-22 9:32AM EDT | 275.00 | 0.13 | 0.10 | 0.11 | +0.01 | +8.33% | 10 | 7,505 | 45.31% |
| SPY231117P00280000 | 2023-09-21 3:59PM EDT | 280.00 | 0.13 | 0.11 | 0.12 | 0.00 | - | 218 | 10,202 | 44.14% |
| SPY231117P00285000 | 2023-09-21 3:59PM EDT | 285.00 | 0.16 | 0.12 | 0.13 | 0.00 | - | 170 | 4,816 | 42.87% |
| SPY231117P00290000 | 2023-09-22 10:25AM EDT | 290.00 | 0.15 | 0.13 | 0.15 | -0.01 | -6.25% | 1,474 | 2,482 | 41.99% |
| SPY231117P00295000 | 2023-09-22 12:03PM EDT | 295.00 | 0.16 | 0.15 | 0.16 | -0.02 | -11.11% | 6 | 7,502 | 40.67% |
| SPY231117P00300000 | 2023-09-22 10:45AM EDT | 300.00 | 0.18 | 0.17 | 0.18 | -0.04 | -18.18% | 219 | 13,267 | 39.65% |
| SPY231117P00305000 | 2023-09-22 10:21AM EDT | 305.00 | 0.21 | 0.19 | 0.20 | -0.01 | -4.55% | 63 | 20,799 | 38.57% |
| SPY231117P00310000 | 2023-09-21 3:52PM EDT | 310.00 | 0.24 | 0.21 | 0.22 | 0.00 | - | 452 | 23,967 | 37.40% |
| SPY231117P00315000 | 2023-09-22 12:00PM EDT | 315.00 | 0.23 | 0.24 | 0.25 | -0.05 | -17.86% | 53 | 16,896 | 36.43% |
| SPY231117P00320000 | 2023-09-22 11:49AM EDT | 320.00 | 0.26 | 0.26 | 0.27 | -0.06 | -18.75% | 205 | 7,371 | 35.21% |
| SPY231117P00325000 | 2023-09-22 9:42AM EDT | 325.00 | 0.32 | 0.28 | 0.30 | 0.00 | - | 9 | 8,750 | 34.13% |
| SPY231117P00330000 | 2023-09-22 11:42AM EDT | 330.00 | 0.31 | 0.32 | 0.33 | -0.06 | -16.22% | 13 | 12,087 | 33.01% |
| SPY231117P00335000 | 2023-09-21 2:35PM EDT | 335.00 | 0.37 | 0.35 | 0.36 | 0.00 | - | 61 | 6,908 | 31.84% |
| SPY231117P00340000 | 2023-09-22 11:19AM EDT | 340.00 | 0.39 | 0.39 | 0.40 | -0.06 | -13.33% | 2 | 10,622 | 30.74% |
| SPY231117P00345000 | 2023-09-22 11:18AM EDT | 345.00 | 0.44 | 0.44 | 0.44 | -0.01 | -2.22% | 2 | 8,107 | 29.59% |
| SPY231117P00350000 | 2023-09-22 11:25AM EDT | 350.00 | 0.49 | 0.48 | 0.49 | -0.10 | -16.95% | 144 | 9,503 | 28.49% |
| SPY231117P00355000 | 2023-09-22 9:42AM EDT | 355.00 | 0.61 | 0.55 | 0.56 | +0.01 | +1.67% | 24 | 34,023 | 27.52% |
| SPY231117P00360000 | 2023-09-22 9:41AM EDT | 360.00 | 0.69 | 0.62 | 0.63 | -0.03 | -4.17% | 100 | 7,862 | 26.44% |
| SPY231117P00365000 | 2023-09-22 12:05PM EDT | 365.00 | 0.70 | 0.70 | 0.70 | -0.14 | -16.67% | 833 | 10,135 | 25.29% |
| SPY231117P00370000 | 2023-09-22 11:11AM EDT | 370.00 | 0.79 | 0.80 | 0.81 | -0.15 | -15.96% | 16 | 13,041 | 24.33% |
| SPY231117P00375000 | 2023-09-22 11:55AM EDT | 375.00 | 0.89 | 0.91 | 0.92 | -0.18 | -16.82% | 59 | 16,014 | 23.26% |
| SPY231117P00380000 | 2023-09-22 12:03PM EDT | 380.00 | 1.07 | 1.06 | 1.07 | -0.21 | -16.41% | 593 | 31,564 | 22.27% |
| SPY231117P00385000 | 2023-09-22 12:03PM EDT | 385.00 | 1.24 | 1.25 | 1.26 | -0.28 | -18.42% | 447 | 25,841 | 21.33% |
| SPY231117P00390000 | 2023-09-22 11:53AM EDT | 390.00 | 1.44 | 1.48 | 1.49 | -0.33 | -18.64% | 467 | 11,694 | 20.39% |
| SPY231117P00391000 | 2023-09-22 11:59AM EDT | 391.00 | 1.52 | 1.53 | 1.54 | -0.26 | -14.61% | 51 | 2,039 | 20.19% |
| SPY231117P00392000 | 2023-09-22 11:53AM EDT | 392.00 | 1.54 | 1.58 | 1.59 | -0.32 | -17.20% | 149 | 2,193 | 19.99% |
| SPY231117P00393000 | 2023-09-22 12:00PM EDT | 393.00 | 1.63 | 1.63 | 1.64 | -0.27 | -14.21% | 103 | 2,041 | 19.78% |
| SPY231117P00394000 | 2023-09-22 11:49AM EDT | 394.00 | 1.61 | 1.70 | 1.71 | -0.43 | -21.08% | 234 | 1,958 | 19.63% |
| SPY231117P00395000 | 2023-09-22 11:55AM EDT | 395.00 | 1.71 | 1.77 | 1.78 | -0.38 | -18.18% | 2,902 | 13,368 | 19.47% |
| SPY231117P00396000 | 2023-09-22 10:55AM EDT | 396.00 | 1.79 | 1.82 | 1.83 | -0.40 | -18.26% | 33 | 2,712 | 19.24% |
| SPY231117P00397000 | 2023-09-22 11:29AM EDT | 397.00 | 1.78 | 1.89 | 1.90 | -0.34 | -16.04% | 6 | 6,758 | 19.06% |
| SPY231117P00398000 | 2023-09-22 10:21AM EDT | 398.00 | 2.12 | 1.97 | 1.98 | -0.22 | -9.40% | 99 | 2,018 | 18.90% |
| SPY231117P00399000 | 2023-09-22 11:32AM EDT | 399.00 | 1.91 | 2.06 | 2.07 | -0.47 | -19.75% | 103 | 3,801 | 18.76% |
| SPY231117P00400000 | 2023-09-22 12:02PM EDT | 400.00 | 2.11 | 2.14 | 2.15 | -0.46 | -17.90% | 1,131 | 90,235 | 18.58% |
| SPY231117P00401000 | 2023-09-22 11:04AM EDT | 401.00 | 2.16 | 2.22 | 2.23 | -0.36 | -14.29% | 8 | 3,722 | 18.39% |
| SPY231117P00402000 | 2023-09-22 11:53AM EDT | 402.00 | 2.23 | 2.30 | 2.31 | -0.42 | -15.85% | 656 | 11,955 | 18.20% |
| SPY231117P00403000 | 2023-09-22 11:23AM EDT | 403.00 | 2.34 | 2.41 | 2.42 | -0.52 | -18.18% | 361 | 4,466 | 18.07% |
| SPY231117P00404000 | 2023-09-22 10:53AM EDT | 404.00 | 2.43 | 2.50 | 2.51 | -0.43 | -15.03% | 320 | 3,019 | 17.87% |
| SPY231117P00405000 | 2023-09-22 11:27AM EDT | 405.00 | 2.48 | 2.60 | 2.61 | -0.57 | -18.69% | 882 | 14,263 | 17.69% |
| SPY231117P00406000 | 2023-09-22 11:49AM EDT | 406.00 | 2.56 | 2.71 | 2.72 | -0.62 | -19.50% | 481 | 4,224 | 17.53% |
| SPY231117P00407000 | 2023-09-22 11:37AM EDT | 407.00 | 2.59 | 2.80 | 2.82 | -0.66 | -20.31% | 386 | 15,943 | 17.33% |
| SPY231117P00408000 | 2023-09-22 12:05PM EDT | 408.00 | 2.94 | 2.92 | 2.93 | -0.51 | -14.78% | 142 | 6,641 | 17.14% |
| SPY231117P00409000 | 2023-09-22 11:45AM EDT | 409.00 | 2.87 | 3.05 | 3.06 | -0.73 | -20.28% | 185 | 7,227 | 16.98% |
| SPY231117P00410000 | 2023-09-22 12:05PM EDT | 410.00 | 3.18 | 3.19 | 3.21 | -0.59 | -15.65% | 3,273 | 66,429 | 16.86% |
| SPY231117P00411000 | 2023-09-22 12:05PM EDT | 411.00 | 3.31 | 3.31 | 3.32 | -0.55 | -14.25% | 354 | 4,586 | 16.63% |
| SPY231117P00412000 | 2023-09-22 12:02PM EDT | 412.00 | 3.41 | 3.47 | 3.48 | -0.64 | -15.80% | 342 | 28,307 | 16.50% |
| SPY231117P00413000 | 2023-09-22 11:40AM EDT | 413.00 | 3.29 | 3.59 | 3.60 | -0.92 | -21.85% | 575 | 7,530 | 16.27% |
| SPY231117P00414000 | 2023-09-22 11:37AM EDT | 414.00 | 3.48 | 3.77 | 3.78 | -0.84 | -19.44% | 149 | 6,001 | 16.14% |
| SPY231117P00415000 | 2023-09-22 12:04PM EDT | 415.00 | 3.87 | 3.87 | 3.89 | -0.77 | -16.59% | 1,099 | 44,882 | 15.87% |
| SPY231117P00416000 | 2023-09-22 11:33AM EDT | 416.00 | 3.81 | 4.09 | 4.10 | -0.93 | -19.62% | 94 | 5,004 | 15.78% |
| SPY231117P00417000 | 2023-09-22 12:05PM EDT | 417.00 | 4.26 | 4.25 | 4.26 | -0.70 | -14.11% | 346 | 25,374 | 15.57% |
| SPY231117P00418000 | 2023-09-22 11:08AM EDT | 418.00 | 4.34 | 4.47 | 4.48 | -0.69 | -13.72% | 108 | 5,950 | 15.45% |
| SPY231117P00419000 | 2023-09-22 12:06PM EDT | 419.00 | 4.68 | 4.64 | 4.65 | -0.73 | -13.49% | 714 | 8,693 | 15.24% |
| SPY231117P00420000 | 2023-09-22 12:03PM EDT | 420.00 | 4.80 | 4.87 | 4.88 | -0.88 | -15.49% | 1,638 | 24,947 | 15.11% |
| SPY231117P00421000 | 2023-09-22 12:05PM EDT | 421.00 | 5.05 | 5.06 | 5.08 | -0.75 | -12.93% | 256 | 17,839 | 14.91% |
| SPY231117P00422000 | 2023-09-22 12:05PM EDT | 422.00 | 5.28 | 5.27 | 5.28 | -0.85 | -13.87% | 731 | 33,964 | 14.70% |
| SPY231117P00423000 | 2023-09-22 12:06PM EDT | 423.00 | 5.52 | 5.51 | 5.53 | -0.78 | -12.38% | 640 | 5,155 | 14.54% |
| SPY231117P00424000 | 2023-09-22 12:04PM EDT | 424.00 | 5.72 | 5.77 | 5.78 | -1.01 | -15.01% | 674 | 23,421 | 14.37% |
| SPY231117P00425000 | 2023-09-22 12:05PM EDT | 425.00 | 6.02 | 6.05 | 6.07 | -0.97 | -13.88% | 1,866 | 69,342 | 14.25% |
| SPY231117P00426000 | 2023-09-22 11:56AM EDT | 426.00 | 6.12 | 6.28 | 6.30 | -0.99 | -13.92% | 392 | 30,009 | 14.01% |
| SPY231117P00427000 | 2023-09-22 11:55AM EDT | 427.00 | 6.32 | 6.57 | 6.59 | -0.95 | -13.07% | 1,045 | 30,460 | 13.84% |
| SPY231117P00428000 | 2023-09-22 11:57AM EDT | 428.00 | 6.74 | 6.85 | 6.87 | -1.04 | -13.37% | 567 | 5,164 | 13.64% |
| SPY231117P00429000 | 2023-09-22 11:18AM EDT | 429.00 | 6.93 | 7.18 | 7.20 | -1.23 | -15.07% | 862 | 22,313 | 13.49% |
| SPY231117P00430000 | 2023-09-22 12:06PM EDT | 430.00 | 7.50 | 7.50 | 7.52 | -1.09 | -12.69% | 3,104 | 30,868 | 13.30% |
| SPY231117P00431000 | 2023-09-22 12:04PM EDT | 431.00 | 7.76 | 7.80 | 7.81 | -1.07 | -12.12% | 156 | 6,736 | 13.05% |
| SPY231117P00432000 | 2023-09-22 12:05PM EDT | 432.00 | 8.19 | 8.16 | 8.18 | -1.06 | -11.46% | 462 | 12,951 | 12.89% |
| SPY231117P00433000 | 2023-09-22 12:03PM EDT | 433.00 | 8.50 | 8.52 | 8.53 | -1.14 | -11.83% | 1,109 | 9,426 | 12.67% |
| SPY231117P00434000 | 2023-09-22 12:05PM EDT | 434.00 | 8.93 | 8.91 | 8.93 | -1.13 | -11.23% | 742 | 9,245 | 12.51% |
| SPY231117P00435000 | 2023-09-22 12:05PM EDT | 435.00 | 9.32 | 9.32 | 9.34 | -1.28 | -12.08% | 1,587 | 23,410 | 12.32% |
| SPY231117P00436000 | 2023-09-22 12:05PM EDT | 436.00 | 9.77 | 9.80 | 9.83 | -1.18 | -10.78% | 3,107 | 3,771 | 12.23% |
| SPY231117P00437000 | 2023-09-22 11:55AM EDT | 437.00 | 9.87 | 10.21 | 10.23 | -1.51 | -13.27% | 52 | 7,361 | 11.98% |
| SPY231117P00438000 | 2023-09-22 11:44AM EDT | 438.00 | 10.18 | 10.67 | 10.70 | -1.62 | -13.73% | 368 | 6,968 | 11.80% |
| SPY231117P00439000 | 2023-09-22 12:05PM EDT | 439.00 | 11.11 | 11.06 | 11.07 | -1.39 | -11.12% | 25 | 12,291 | 11.43% |
| SPY231117P00440000 | 2023-09-22 12:06PM EDT | 440.00 | 11.71 | 11.64 | 11.66 | -1.28 | -9.85% | 1,087 | 24,086 | 11.37% |
| SPY231117P00441000 | 2023-09-22 12:06PM EDT | 441.00 | 12.24 | 12.15 | 12.18 | -0.45 | -3.55% | 46 | 1,540 | 11.16% |
| SPY231117P00442000 | 2023-09-22 12:00PM EDT | 442.00 | 12.64 | 12.78 | 12.78 | -1.41 | -10.04% | 36 | 12,760 | 11.04% |
| SPY231117P00443000 | 2023-09-22 12:05PM EDT | 443.00 | 13.28 | 13.23 | 13.26 | -1.44 | -9.78% | 30 | 2,679 | 10.69% |
| SPY231117P00444000 | 2023-09-22 10:20AM EDT | 444.00 | 14.26 | 13.89 | 14.02 | -0.99 | -6.49% | 1,245 | 16,999 | 10.76% |
| SPY231117P00445000 | 2023-09-22 12:05PM EDT | 445.00 | 14.48 | 14.50 | 14.56 | -1.41 | -8.87% | 377 | 30,605 | 10.42% |
| SPY231117P00446000 | 2023-09-22 11:53AM EDT | 446.00 | 14.84 | 15.18 | 15.26 | -1.25 | -7.77% | 46 | 12,373 | 10.31% |
| SPY231117P00447000 | 2023-09-22 11:49AM EDT | 447.00 | 15.28 | 15.81 | 15.89 | -1.59 | -9.43% | 8 | 2,421 | 10.03% |
| SPY231117P00448000 | 2023-09-22 11:40AM EDT | 448.00 | 15.57 | 16.57 | 16.64 | -2.23 | -12.53% | 15 | 9,918 | 9.93% |
| SPY231117P00449000 | 2023-09-22 11:34AM EDT | 449.00 | 16.40 | 17.23 | 17.32 | -1.84 | -10.09% | 1 | 853 | 9.62% |
| SPY231117P00450000 | 2023-09-22 12:02PM EDT | 450.00 | 17.95 | 18.04 | 18.07 | -1.75 | -8.88% | 598 | 19,548 | 9.41% |
| SPY231117P00451000 | 2023-09-22 11:28AM EDT | 451.00 | 18.00 | 18.77 | 18.88 | -1.61 | -8.21% | 5 | 133 | 9.29% |
| SPY231117P00452000 | 2023-09-22 10:08AM EDT | 452.00 | 19.75 | 19.71 | 19.84 | -1.54 | -7.23% | 7 | 19,762 | 9.53% |
| SPY231117P00453000 | 2023-09-22 11:32AM EDT | 453.00 | 19.55 | 20.56 | 20.69 | -1.25 | -6.01% | 31 | 47 | 9.44% |
| SPY231117P00454000 | 2023-09-22 9:55AM EDT | 454.00 | 22.27 | 21.32 | 21.45 | +1.02 | +4.80% | 3 | 12,690 | 9.01% |
| SPY231117P00455000 | 2023-09-22 11:20AM EDT | 455.00 | 21.80 | 22.31 | 22.46 | -1.84 | -7.78% | 19 | 11,671 | 9.35% |
| SPY231117P00456000 | 2023-09-22 10:31AM EDT | 456.00 | 23.00 | 23.25 | 23.40 | +0.99 | +4.50% | 3 | 7,048 | 9.44% |
| SPY231117P00457000 | 2023-09-21 3:06PM EDT | 457.00 | 24.01 | 24.20 | 24.33 | 0.00 | - | 57 | 10 | 9.47% |
| SPY231117P00458000 | 2023-09-21 3:48PM EDT | 458.00 | 25.68 | 25.09 | 25.24 | 0.00 | - | 10 | 9 | 9.39% |
| SPY231117P00459000 | 2023-09-20 4:08PM EDT | 459.00 | 20.76 | 25.84 | 26.59 | 0.00 | - | 9 | 0 | 11.02% |
| SPY231117P00460000 | 2023-09-22 12:04PM EDT | 460.00 | 27.14 | 26.83 | 27.52 | -0.96 | -3.42% | 21 | 1,333 | 11.08% |
| SPY231117P00462000 | 2023-09-21 3:16PM EDT | 462.00 | 29.37 | 28.79 | 29.52 | 0.00 | - | 63 | 2 | 11.67% |
| SPY231117P00464000 | 2023-09-21 3:16PM EDT | 464.00 | 31.02 | 30.83 | 31.52 | 0.00 | - | 61 | 6 | 12.25% |
| SPY231117P00465000 | 2023-09-21 3:16PM EDT | 465.00 | 32.02 | 31.83 | 32.52 | 0.00 | - | 74 | 28 | 12.54% |
| SPY231117P00466000 | 2023-09-21 9:31AM EDT | 466.00 | 30.00 | 32.91 | 33.67 | 0.00 | - | 2 | 1 | 13.39% |
| SPY231117P00468000 | 2023-09-21 2:47PM EDT | 468.00 | 34.51 | 34.80 | 35.56 | 0.00 | - | 1 | 2 | 13.55% |
| SPY231117P00470000 | 2023-09-21 3:26PM EDT | 470.00 | 37.57 | 36.88 | 37.52 | 0.00 | - | 374 | 56 | 13.95% |
| SPY231117P00472000 | 2023-09-21 12:01PM EDT | 472.00 | 38.30 | 38.73 | 39.44 | 0.00 | - | 2 | 0 | 14.15% |
| SPY231117P00475000 | 2023-09-21 3:12PM EDT | 475.00 | 42.68 | 41.73 | 42.44 | 0.00 | - | 46 | 13 | 14.94% |
| SPY231117P00476000 | 2023-09-22 10:43AM EDT | 476.00 | 42.77 | 42.83 | 43.51 | +10.10 | +30.92% | 1 | 1 | 15.53% |
| SPY231117P00478000 | 2023-09-14 11:17AM EDT | 478.00 | 29.89 | 44.91 | 45.67 | 0.00 | - | 2 | 0 | 16.77% |
| SPY231117P00480000 | 2023-09-20 12:49PM EDT | 480.00 | 36.16 | 46.91 | 47.67 | 0.00 | - | 2 | 0 | 17.31% |
| SPY231117P00482000 | 2023-09-01 12:24PM EDT | 482.00 | 32.24 | 48.73 | 49.44 | 0.00 | - | 2 | 0 | 16.76% |
| SPY231117P00485000 | 2023-09-21 3:54PM EDT | 485.00 | 53.04 | 51.88 | 52.62 | 0.00 | - | 2 | 0 | 18.41% |
| SPY231117P00486000 | 2023-09-19 3:04PM EDT | 486.00 | 44.05 | 52.79 | 53.51 | 0.00 | - | 36 | 0 | 18.13% |
| SPY231117P00490000 | 2023-09-20 10:41AM EDT | 490.00 | 46.40 | 56.72 | 57.44 | 0.00 | - | 10 | 0 | 18.76% |
| SPY231117P00495000 | 2023-09-21 1:15PM EDT | 495.00 | 60.46 | 61.79 | 62.56 | 0.00 | - | 1 | 2 | 20.63% |
| SPY231117P00500000 | 2023-09-21 3:09PM EDT | 500.00 | 66.97 | 66.72 | 67.44 | 0.00 | - | 257 | 38 | 21.16% |
| SPY231117P00505000 | 2023-08-17 1:00PM EDT | 505.00 | 64.55 | 60.94 | 61.58 | 0.00 | - | 2 | 0 | 0.00% |
| SPY231117P00510000 | 2023-09-01 12:24PM EDT | 510.00 | 60.10 | 76.72 | 77.44 | 0.00 | - | 2 | 0 | 23.46% |
| SPY231117P00515000 | 2023-09-06 12:37PM EDT | 515.00 | 70.84 | 81.90 | 82.67 | 0.00 | - | 2 | 0 | 25.96% |
| SPY231117P00530000 | 2023-09-05 4:00PM EDT | 530.00 | 81.20 | 96.72 | 97.44 | 0.00 | - | 1 | 0 | 27.81% |
| SPY231117P00540000 | 2023-08-17 11:00AM EDT | 540.00 | 100.11 | 95.94 | 96.57 | 0.00 | - | - | 0 | 0.00% |
| SPY231117P00550000 | 2023-08-18 10:20AM EDT | 550.00 | 115.67 | 105.94 | 106.57 | 0.00 | - | 1 | 0 | 0.00% |
| SPY231117P00560000 | 2023-09-15 3:34PM EDT | 560.00 | 116.34 | 126.89 | 127.66 | 0.00 | - | 1 | 0 | 35.46% |
© 2023 Yahoo. All rights reserved.
