Singapore markets closed
Straits Times Index
3,217.41 +10.42 (+0.32%) Nikkei
31,857.62 -14.90 (-0.05%) Hang Seng
17,809.66 +436.63 (+2.51%) FTSE 100
7,608.08 +6.23 (+0.08%) Bitcoin USD
27,051.49 +150.78 (+0.56%) CMC Crypto 200
579.66 +0.90 (+0.15%)
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 December 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY231229C00270000 | 2023-09-21 3:33PM EDT | 270.00 | 165.29 | 159.44 | 162.81 | 0.00 | - | 2 | 62 | 64.40% |
| SPY231229C00275000 | 2023-08-04 11:02AM EDT | 275.00 | 180.85 | 178.60 | 179.77 | 0.00 | - | 2 | 59 | 120.28% |
| SPY231229C00280000 | 2023-08-10 3:09PM EDT | 280.00 | 171.35 | 168.33 | 169.43 | 0.00 | - | 1 | 50 | 106.20% |
| SPY231229C00285000 | 2023-08-01 1:08PM EDT | 285.00 | 176.60 | 168.41 | 169.49 | 0.00 | - | 2 | 17 | 113.25% |
| SPY231229C00290000 | 2023-08-21 2:16PM EDT | 290.00 | 152.98 | 151.89 | 153.09 | 0.00 | - | 3 | 16 | 86.77% |
| SPY231229C00295000 | 2023-08-29 10:28AM EDT | 295.00 | 154.80 | 136.58 | 138.10 | 0.00 | - | 1 | 7 | 58.36% |
| SPY231229C00300000 | 2023-09-27 4:10PM EDT | 300.00 | 130.70 | 130.02 | 133.23 | 0.00 | - | 40 | 143 | 53.94% |
| SPY231229C00305000 | 2023-06-14 11:00AM EDT | 305.00 | 139.49 | 151.37 | 152.26 | 0.00 | - | 3 | 31 | 105.89% |
| SPY231229C00310000 | 2023-09-19 10:13AM EDT | 310.00 | 136.15 | 120.23 | 123.39 | 0.00 | - | 10 | 66 | 50.57% |
| SPY231229C00315000 | 2023-09-14 3:01PM EDT | 315.00 | 138.78 | 115.35 | 118.48 | 0.00 | - | 1 | 48 | 53.41% |
| SPY231229C00320000 | 2023-09-26 12:06PM EDT | 320.00 | 113.45 | 110.47 | 113.57 | 0.00 | - | 11 | 79 | 51.58% |
| SPY231229C00325000 | 2023-09-28 12:10PM EDT | 325.00 | 108.10 | 105.60 | 108.66 | 0.00 | - | 2 | 49 | 49.76% |
| SPY231229C00326000 | 2023-04-06 3:18PM EDT | 326.00 | 95.84 | 97.40 | 98.71 | 0.00 | - | 2 | 6 | 0.00% |
| SPY231229C00327000 | 2023-04-06 11:25AM EDT | 327.00 | 93.63 | 96.51 | 97.82 | 0.00 | - | 2 | 200 | 0.00% |
| SPY231229C00328000 | 2023-08-10 9:48AM EDT | 328.00 | 128.29 | 121.42 | 122.50 | 0.00 | - | 15 | 24 | 80.42% |
| SPY231229C00329000 | 2023-05-22 9:44AM EDT | 329.00 | 101.37 | 114.34 | 115.31 | 0.00 | - | 2 | 1 | 69.06% |
| SPY231229C00330000 | 2023-08-04 12:14PM EDT | 330.00 | 128.23 | 124.89 | 126.04 | 0.00 | - | 2 | 9 | 88.50% |
| SPY231229C00331000 | 2023-07-31 10:52AM EDT | 331.00 | 133.17 | 124.34 | 125.38 | 0.00 | - | 3 | 5 | 88.56% |
| SPY231229C00332000 | 2023-04-11 10:26AM EDT | 332.00 | 91.82 | 91.61 | 92.19 | 0.00 | - | 2 | 52 | 0.00% |
| SPY231229C00333000 | 2023-08-03 10:55AM EDT | 333.00 | 122.08 | 121.98 | 123.12 | 0.00 | - | 3 | 25 | 86.89% |
| SPY231229C00334000 | 2023-05-17 12:32PM EDT | 334.00 | 90.81 | 114.67 | 115.75 | 0.00 | - | 9 | 9 | 75.88% |
| SPY231229C00335000 | 2023-09-21 2:02PM EDT | 335.00 | 104.36 | 95.89 | 98.87 | 0.00 | - | 1 | 43 | 46.20% |
| SPY231229C00336000 | 2023-07-25 2:57PM EDT | 336.00 | 127.44 | 105.96 | 107.02 | 0.00 | - | 1 | 20 | 63.15% |
| SPY231229C00337000 | 2023-04-19 12:32PM EDT | 337.00 | 90.63 | 92.28 | 93.37 | 0.00 | - | 2 | 5 | 35.99% |
| SPY231229C00338000 | 2023-03-30 3:11PM EDT | 338.00 | 81.11 | 90.85 | 91.61 | 0.00 | - | 2 | 47 | 33.02% |
| SPY231229C00339000 | 2023-07-25 2:57PM EDT | 339.00 | 124.61 | 103.10 | 104.15 | 0.00 | - | 1 | 25 | 61.92% |
| SPY231229C00340000 | 2023-09-14 10:04AM EDT | 340.00 | 112.20 | 91.06 | 94.00 | 0.00 | - | 1 | 17 | 44.48% |
| SPY231229C00341000 | 2023-06-05 9:58AM EDT | 341.00 | 96.94 | 111.18 | 111.94 | 0.00 | - | 10 | 30 | 77.54% |
| SPY231229C00342000 | 2023-06-01 1:00PM EDT | 342.00 | 90.33 | 109.29 | 110.64 | 0.00 | - | 6 | 64 | 76.04% |
| SPY231229C00343000 | 2023-06-01 12:59PM EDT | 343.00 | 89.42 | 108.35 | 109.70 | 0.00 | - | 2 | 8 | 75.58% |
| SPY231229C00344000 | 2023-05-31 12:15PM EDT | 344.00 | 85.14 | 107.41 | 108.75 | 0.00 | - | 8 | 10 | 75.12% |
| SPY231229C00345000 | 2023-08-21 2:16PM EDT | 345.00 | 100.08 | 98.13 | 99.30 | 0.00 | - | 3 | 56 | 60.88% |
| SPY231229C00346000 | 2023-05-12 10:10AM EDT | 346.00 | 79.69 | 93.34 | 94.39 | 0.00 | - | 2 | 23 | 53.64% |
| SPY231229C00347000 | 2023-06-06 1:48PM EDT | 347.00 | 90.36 | 101.37 | 102.19 | 0.00 | - | 1 | 142 | 68.24% |
| SPY231229C00348000 | 2023-04-03 3:44PM EDT | 348.00 | 79.53 | 74.96 | 76.96 | 0.00 | - | 2 | 105 | 0.00% |
| SPY231229C00349000 | 2023-07-11 3:40PM EDT | 349.00 | 101.59 | 103.42 | 104.51 | 0.00 | - | 2 | 51 | 73.76% |
| SPY231229C00350000 | 2023-09-28 12:14PM EDT | 350.00 | 84.41 | 81.44 | 84.30 | 0.00 | - | 1 | 338 | 41.10% |
| SPY231229C00351000 | 2023-07-19 10:27AM EDT | 351.00 | 113.24 | 91.98 | 92.98 | 0.00 | - | 1 | 5 | 57.54% |
| SPY231229C00352000 | 2023-06-01 12:23PM EDT | 352.00 | 81.41 | 99.89 | 101.22 | 0.00 | - | 2 | 6 | 71.48% |
| SPY231229C00353000 | 2023-04-06 12:40PM EDT | 353.00 | 73.27 | 74.04 | 75.23 | 0.00 | - | 35 | 27 | 22.35% |
| SPY231229C00354000 | 2023-04-06 12:42PM EDT | 354.00 | 72.46 | 73.20 | 74.38 | 0.00 | - | 4 | 4 | 22.89% |
| SPY231229C00355000 | 2023-09-05 12:33PM EDT | 355.00 | 100.63 | 76.67 | 79.47 | 0.00 | - | 3 | 53 | 39.44% |
| SPY231229C00356000 | 2023-09-21 9:30AM EDT | 356.00 | 85.93 | 75.71 | 78.52 | 0.00 | - | 2 | 19 | 39.14% |
| SPY231229C00357000 | 2023-09-14 12:22PM EDT | 357.00 | 97.40 | 74.77 | 77.55 | 0.00 | - | 2 | 117 | 38.80% |
| SPY231229C00358000 | 2023-09-14 11:23AM EDT | 358.00 | 95.88 | 73.82 | 76.59 | 0.00 | - | 3 | 12 | 38.47% |
| SPY231229C00359000 | 2023-04-11 1:01PM EDT | 359.00 | 69.84 | 68.43 | 68.95 | 0.00 | - | 2 | 3 | 18.98% |
| SPY231229C00360000 | 2023-09-25 4:01PM EDT | 360.00 | 78.10 | 71.92 | 74.67 | 0.00 | - | 2 | 39 | 37.82% |
| SPY231229C00361000 | 2023-07-31 9:30AM EDT | 361.00 | 104.61 | 95.40 | 96.41 | 0.00 | - | 1 | 15 | 72.98% |
| SPY231229C00362000 | 2023-09-05 11:35AM EDT | 362.00 | 93.62 | 70.03 | 72.76 | 0.00 | - | 2 | 2 | 37.19% |
| SPY231229C00363000 | 2023-06-07 1:41PM EDT | 363.00 | 75.08 | 85.94 | 86.74 | 0.00 | - | 1 | 24 | 60.72% |
| SPY231229C00364000 | 2023-05-02 1:23PM EDT | 364.00 | 63.73 | 71.02 | 71.90 | 0.00 | - | 2 | 61 | 38.51% |
| SPY231229C00365000 | 2023-09-25 4:08PM EDT | 365.00 | 73.35 | 67.21 | 69.91 | 0.00 | - | 2 | 70 | 36.26% |
| SPY231229C00366000 | 2023-05-24 9:53AM EDT | 366.00 | 61.96 | 79.19 | 80.07 | 0.00 | - | 4 | 52 | 53.58% |
| SPY231229C00367000 | 2023-08-04 12:46PM EDT | 367.00 | 93.84 | 89.46 | 89.94 | 0.00 | - | 2 | 372 | 69.31% |
| SPY231229C00368000 | 2023-05-16 2:03PM EDT | 368.00 | 60.69 | 83.93 | 84.99 | 0.00 | - | 2 | 44 | 62.67% |
| SPY231229C00369000 | 2023-05-24 9:53AM EDT | 369.00 | 59.53 | 76.49 | 77.38 | 0.00 | - | 4 | 37 | 52.55% |
| SPY231229C00370000 | 2023-09-29 11:36AM EDT | 370.00 | 65.50 | 62.54 | 65.17 | -15.90 | -19.53% | 10 | 301 | 34.70% |
| SPY231229C00371000 | 2023-06-20 11:05AM EDT | 371.00 | 77.63 | 90.28 | 91.10 | 0.00 | - | 7 | 17 | 74.04% |
| SPY231229C00372000 | 2023-08-29 10:09AM EDT | 372.00 | 79.92 | 62.19 | 63.42 | 0.00 | - | 1 | 4 | 34.33% |
| SPY231229C00373000 | 2023-03-31 11:51AM EDT | 373.00 | 56.50 | 61.36 | 62.06 | 0.00 | - | 2 | 2 | 33.28% |
| SPY231229C00374000 | 2023-06-12 3:17PM EDT | 374.00 | 71.54 | 82.32 | 82.67 | 0.00 | - | 3 | 10 | 65.10% |
| SPY231229C00375000 | 2023-09-25 1:34PM EDT | 375.00 | 62.73 | 57.92 | 60.46 | 0.00 | - | 1 | 94 | 33.16% |
| SPY231229C00376000 | 2023-06-01 12:25PM EDT | 376.00 | 60.79 | 77.70 | 78.96 | 0.00 | - | 2 | 64 | 60.98% |
| SPY231229C00377000 | 2023-05-19 3:13PM EDT | 377.00 | 58.76 | 75.13 | 76.14 | 0.00 | - | 2 | 141 | 58.07% |
| SPY231229C00378000 | 2023-09-11 3:21PM EDT | 378.00 | 75.87 | 55.18 | 57.67 | 0.00 | - | 2 | 40 | 32.28% |
| SPY231229C00379000 | 2023-09-20 3:58PM EDT | 379.00 | 66.29 | 54.27 | 56.74 | 0.00 | - | 1 | 176 | 31.98% |
| SPY231229C00380000 | 2023-09-28 12:54PM EDT | 380.00 | 56.00 | 53.36 | 55.82 | 0.00 | - | 1 | 352 | 31.70% |
| SPY231229C00381000 | 2023-08-04 12:22PM EDT | 381.00 | 79.85 | 76.14 | 76.60 | 0.00 | - | 4 | 19 | 62.39% |
| SPY231229C00382000 | 2023-06-15 9:54AM EDT | 382.00 | 68.80 | 77.02 | 78.12 | 0.00 | - | 23 | 55 | 64.79% |
| SPY231229C00383000 | 2023-07-10 12:38PM EDT | 383.00 | 67.59 | 72.35 | 73.37 | 0.00 | - | 2 | 5 | 59.23% |
| SPY231229C00384000 | 2023-05-16 1:53PM EDT | 384.00 | 48.19 | 69.61 | 70.61 | 0.00 | - | 2 | 2 | 56.31% |
| SPY231229C00385000 | 2023-09-27 2:57PM EDT | 385.00 | 48.48 | 48.87 | 51.23 | 0.00 | - | 2 | 118 | 30.25% |
| SPY231229C00386000 | 2023-08-07 10:01AM EDT | 386.00 | 72.02 | 66.39 | 67.28 | 0.00 | - | 2 | 4 | 53.49% |
| SPY231229C00387000 | 2023-09-12 10:46AM EDT | 387.00 | 65.83 | 47.09 | 49.41 | 0.00 | - | 1 | 8 | 29.69% |
| SPY231229C00388000 | 2023-09-19 1:56PM EDT | 388.00 | 61.29 | 46.21 | 48.51 | 0.00 | - | 2 | 9 | 29.41% |
| SPY231229C00389000 | 2023-09-14 3:00PM EDT | 389.00 | 67.09 | 45.33 | 47.61 | 0.00 | - | 1 | 22 | 29.14% |
| SPY231229C00390000 | 2023-09-28 9:38AM EDT | 390.00 | 43.91 | 44.45 | 46.70 | 0.00 | - | 30 | 176 | 28.84% |
| SPY231229C00391000 | 2023-09-20 10:47AM EDT | 391.00 | 59.82 | 43.58 | 45.81 | 0.00 | - | 1 | 10 | 28.57% |
| SPY231229C00392000 | 2023-09-20 10:47AM EDT | 392.00 | 58.89 | 42.71 | 44.92 | 0.00 | - | 1 | 21 | 28.30% |
| SPY231229C00393000 | 2023-09-21 10:06AM EDT | 393.00 | 49.42 | 41.84 | 44.03 | 0.00 | - | 2 | 888 | 28.03% |
| SPY231229C00394000 | 2023-09-19 3:44PM EDT | 394.00 | 56.31 | 40.98 | 43.14 | 0.00 | - | 4 | 144 | 27.75% |
| SPY231229C00395000 | 2023-09-07 3:19PM EDT | 395.00 | 57.26 | 40.12 | 42.26 | 0.00 | - | 1 | 317 | 27.48% |
| SPY231229C00396000 | 2023-09-15 1:34PM EDT | 396.00 | 55.32 | 39.27 | 41.39 | 0.00 | - | 10 | 107 | 27.23% |
| SPY231229C00397000 | 2023-09-22 2:35PM EDT | 397.00 | 43.00 | 38.42 | 40.52 | 0.00 | - | 1 | 389 | 26.97% |
| SPY231229C00398000 | 2023-09-27 10:23AM EDT | 398.00 | 38.86 | 37.57 | 39.64 | 0.00 | - | 1 | 44 | 26.69% |
| SPY231229C00400000 | 2023-09-28 3:14PM EDT | 400.00 | 37.92 | 36.00 | 37.91 | 0.00 | - | 5 | 1,053 | 26.16% |
| SPY231229C00405000 | 2023-09-29 1:32PM EDT | 405.00 | 32.50 | 31.77 | 33.67 | -0.10 | -0.31% | 2 | 1,905 | 24.87% |
| SPY231229C00408000 | 2023-09-29 3:29PM EDT | 408.00 | 30.21 | 29.36 | 31.20 | +1.27 | +4.39% | 2 | 5 | 24.14% |
| SPY231229C00409000 | 2023-09-27 2:35PM EDT | 409.00 | 28.84 | 28.56 | 30.38 | 0.00 | - | 1 | 864 | 23.89% |
| SPY231229C00410000 | 2023-09-29 1:07PM EDT | 410.00 | 28.12 | 27.78 | 29.57 | +0.22 | +0.79% | 3 | 3,782 | 23.64% |
| SPY231229C00411000 | 2023-09-26 11:04AM EDT | 411.00 | 28.79 | 27.00 | 28.76 | 0.00 | - | - | 31 | 23.39% |
| SPY231229C00412000 | 2023-09-26 2:46PM EDT | 412.00 | 26.56 | 26.22 | 27.97 | 0.00 | - | - | 3 | 23.15% |
| SPY231229C00413000 | 2023-09-28 12:36PM EDT | 413.00 | 27.95 | 25.45 | 27.18 | 0.00 | - | 2 | 2 | 22.92% |
| SPY231229C00414000 | 2023-09-26 9:48AM EDT | 414.00 | 27.41 | 24.69 | 26.39 | 0.00 | - | 2 | 52 | 22.67% |
| SPY231229C00415000 | 2023-09-29 3:42PM EDT | 415.00 | 24.38 | 23.93 | 25.61 | -0.97 | -3.83% | 4 | 1,212 | 22.43% |
| SPY231229C00416000 | 2023-09-29 9:32AM EDT | 416.00 | 25.86 | 23.18 | 24.84 | +1.20 | +4.87% | 2 | 11 | 22.19% |
| SPY231229C00417000 | 2023-09-25 1:34PM EDT | 417.00 | 26.22 | 22.44 | 24.08 | 0.00 | - | 1 | 1 | 21.96% |
| SPY231229C00418000 | 2023-09-29 3:13PM EDT | 418.00 | 22.61 | 21.71 | 23.31 | -0.49 | -2.12% | 2 | 2 | 21.71% |
| SPY231229C00419000 | 2023-09-26 12:29PM EDT | 419.00 | 22.53 | 21.74 | 21.88 | 0.00 | - | - | 4 | 20.65% |
| SPY231229C00420000 | 2023-09-29 3:45PM EDT | 420.00 | 20.64 | 21.01 | 21.15 | -1.01 | -4.67% | 7 | 1,059 | 20.44% |
| SPY231229C00421000 | 2023-09-28 3:59PM EDT | 421.00 | 21.05 | 20.29 | 20.43 | 0.00 | - | 5 | 63 | 20.22% |
| SPY231229C00422000 | 2023-09-26 9:34AM EDT | 422.00 | 21.51 | 19.58 | 19.72 | 0.00 | - | 1 | 1 | 20.01% |
| SPY231229C00423000 | 2023-09-29 4:07PM EDT | 423.00 | 18.97 | 18.88 | 19.00 | -0.65 | -3.31% | 59 | 11 | 19.78% |
| SPY231229C00424000 | 2023-09-29 11:05AM EDT | 424.00 | 19.44 | 18.18 | 18.32 | +0.14 | +0.73% | 1 | 57 | 19.59% |
| SPY231229C00425000 | 2023-09-29 3:28PM EDT | 425.00 | 17.31 | 17.50 | 17.63 | -0.79 | -4.36% | 130 | 3,289 | 19.38% |
| SPY231229C00426000 | 2023-09-29 3:56PM EDT | 426.00 | 16.43 | 16.83 | 16.95 | -1.72 | -9.48% | 57 | 245 | 19.16% |
| SPY231229C00427000 | 2023-09-29 3:38PM EDT | 427.00 | 16.00 | 16.16 | 16.29 | -1.36 | -7.83% | 224 | 463 | 18.96% |
| SPY231229C00428000 | 2023-09-29 4:02PM EDT | 428.00 | 15.44 | 15.51 | 15.63 | -0.75 | -4.63% | 74 | 198 | 18.75% |
| SPY231229C00429000 | 2023-09-29 4:05PM EDT | 429.00 | 14.83 | 14.86 | 14.98 | -0.56 | -3.64% | 32 | 45 | 18.54% |
| SPY231229C00430000 | 2023-09-29 4:10PM EDT | 430.00 | 14.29 | 14.23 | 14.35 | -0.46 | -3.12% | 191 | 4,444 | 18.34% |
| SPY231229C00431000 | 2023-09-29 2:17PM EDT | 431.00 | 12.91 | 13.61 | 13.73 | -1.25 | -8.83% | 10 | 678 | 18.14% |
| SPY231229C00432000 | 2023-09-29 2:55PM EDT | 432.00 | 12.86 | 13.01 | 13.12 | -0.69 | -5.09% | 263 | 418 | 17.94% |
| SPY231229C00433000 | 2023-09-29 2:28PM EDT | 433.00 | 11.62 | 12.41 | 12.53 | -1.69 | -12.70% | 25 | 3,083 | 17.75% |
| SPY231229C00434000 | 2023-09-29 11:25AM EDT | 434.00 | 11.73 | 11.83 | 11.95 | -0.93 | -7.35% | 4 | 618 | 17.56% |
| SPY231229C00435000 | 2023-09-29 3:14PM EDT | 435.00 | 11.30 | 11.26 | 11.38 | -0.54 | -4.56% | 210 | 4,766 | 17.37% |
| SPY231229C00436000 | 2023-09-29 3:08PM EDT | 436.00 | 10.74 | 10.71 | 10.82 | -1.07 | -9.06% | 2,162 | 424 | 17.17% |
| SPY231229C00437000 | 2023-09-29 3:40PM EDT | 437.00 | 10.06 | 10.17 | 10.28 | -1.19 | -10.58% | 13 | 1,015 | 16.99% |
| SPY231229C00438000 | 2023-09-29 3:10PM EDT | 438.00 | 9.50 | 9.64 | 9.76 | -1.05 | -9.95% | 16 | 600 | 16.81% |
| SPY231229C00439000 | 2023-09-29 3:48PM EDT | 439.00 | 9.14 | 9.13 | 9.24 | -1.20 | -11.61% | 86 | 486 | 16.62% |
| SPY231229C00440000 | 2023-09-29 3:55PM EDT | 440.00 | 8.50 | 8.63 | 8.75 | -0.67 | -7.31% | 419 | 4,734 | 16.45% |
| SPY231229C00441000 | 2023-09-29 3:50PM EDT | 441.00 | 8.25 | 8.15 | 8.27 | -0.53 | -6.04% | 3 | 1,965 | 16.28% |
| SPY231229C00442000 | 2023-09-29 3:45PM EDT | 442.00 | 7.95 | 7.69 | 7.80 | -0.35 | -4.22% | 174 | 1,727 | 16.10% |
| SPY231229C00443000 | 2023-09-29 1:28PM EDT | 443.00 | 7.02 | 7.24 | 7.35 | -0.60 | -7.87% | 5 | 1,377 | 15.93% |
| SPY231229C00444000 | 2023-09-29 3:03PM EDT | 444.00 | 6.73 | 6.81 | 6.92 | -0.35 | -4.94% | 16 | 1,571 | 15.78% |
| SPY231229C00445000 | 2023-09-29 3:53PM EDT | 445.00 | 6.55 | 6.39 | 6.50 | -0.24 | -3.53% | 370 | 9,101 | 15.61% |
| SPY231229C00446000 | 2023-09-29 3:50PM EDT | 446.00 | 6.11 | 5.99 | 6.10 | -0.85 | -12.21% | 4 | 607 | 15.45% |
| SPY231229C00447000 | 2023-09-29 3:03PM EDT | 447.00 | 5.55 | 5.61 | 5.72 | -0.59 | -9.61% | 3 | 1,875 | 15.31% |
| SPY231229C00448000 | 2023-09-29 1:58PM EDT | 448.00 | 4.86 | 5.25 | 5.35 | -0.92 | -15.92% | 587 | 1,304 | 15.15% |
| SPY231229C00449000 | 2023-09-29 1:39PM EDT | 449.00 | 4.71 | 4.90 | 5.00 | -0.83 | -14.98% | 1,184 | 1,518 | 15.01% |
| SPY231229C00450000 | 2023-09-29 4:11PM EDT | 450.00 | 4.65 | 4.56 | 4.67 | -0.20 | -4.12% | 321 | 8,383 | 14.88% |
| SPY231229C00451000 | 2023-09-29 12:50PM EDT | 451.00 | 4.28 | 4.25 | 4.35 | -0.20 | -4.46% | 13 | 1,262 | 14.74% |
| SPY231229C00452000 | 2023-09-29 4:00PM EDT | 452.00 | 3.92 | 3.95 | 4.05 | -0.33 | -7.76% | 51 | 1,714 | 14.61% |
| SPY231229C00453000 | 2023-09-29 2:17PM EDT | 453.00 | 3.42 | 3.66 | 3.76 | -0.78 | -18.57% | 2 | 270 | 14.48% |
| SPY231229C00454000 | 2023-09-29 10:16AM EDT | 454.00 | 3.67 | 3.39 | 3.49 | -0.25 | -6.38% | 4 | 222 | 14.36% |
| SPY231229C00455000 | 2023-09-29 3:59PM EDT | 455.00 | 3.15 | 3.14 | 3.24 | -0.20 | -5.97% | 255 | 6,920 | 14.25% |
| SPY231229C00456000 | 2023-09-28 2:28PM EDT | 456.00 | 3.25 | 2.90 | 3.00 | 0.00 | - | 124 | 973 | 14.14% |
| SPY231229C00457000 | 2023-09-29 2:27PM EDT | 457.00 | 2.51 | 2.68 | 2.77 | -0.35 | -12.24% | 2 | 915 | 14.02% |
| SPY231229C00458000 | 2023-09-29 4:12PM EDT | 458.00 | 2.52 | 2.47 | 2.56 | -0.14 | -5.26% | 9 | 430 | 13.92% |
| SPY231229C00459000 | 2023-09-29 2:43PM EDT | 459.00 | 2.20 | 2.28 | 2.36 | -0.25 | -10.20% | 17 | 324 | 13.82% |
| SPY231229C00460000 | 2023-09-29 4:13PM EDT | 460.00 | 2.16 | 2.09 | 2.18 | -0.14 | -6.09% | 641 | 12,803 | 13.73% |
| SPY231229C00461000 | 2023-09-29 4:00PM EDT | 461.00 | 1.91 | 1.92 | 2.01 | -0.17 | -8.17% | 15 | 148 | 13.65% |
| SPY231229C00462000 | 2023-09-29 10:42AM EDT | 462.00 | 1.75 | 1.77 | 1.85 | -0.35 | -16.67% | 6 | 411 | 13.57% |
| SPY231229C00463000 | 2023-09-29 2:26PM EDT | 463.00 | 1.53 | 1.62 | 1.70 | -0.23 | -13.07% | 37 | 168 | 13.49% |
| SPY231229C00464000 | 2023-09-29 1:35PM EDT | 464.00 | 1.42 | 1.49 | 1.56 | -0.20 | -12.35% | 415 | 296 | 13.41% |
| SPY231229C00465000 | 2023-09-29 3:57PM EDT | 465.00 | 1.38 | 1.36 | 1.44 | -0.17 | -10.97% | 496 | 16,945 | 13.36% |
| SPY231229C00466000 | 2023-09-29 1:17PM EDT | 466.00 | 1.24 | 1.25 | 1.32 | -0.36 | -22.50% | 117 | 124 | 13.29% |
| SPY231229C00467000 | 2023-09-29 2:53PM EDT | 467.00 | 1.09 | 1.15 | 1.21 | -0.11 | -9.17% | 9 | 68 | 13.23% |
| SPY231229C00468000 | 2023-09-29 4:04PM EDT | 468.00 | 1.10 | 1.05 | 1.11 | -0.25 | -18.52% | 39 | 88 | 13.17% |
| SPY231229C00469000 | 2023-09-29 1:35PM EDT | 469.00 | 0.94 | 0.96 | 1.02 | -0.15 | -13.76% | 406 | 132 | 13.13% |
| SPY231229C00470000 | 2023-09-29 3:16PM EDT | 470.00 | 0.90 | 0.88 | 0.94 | -0.11 | -10.89% | 959 | 19,159 | 13.10% |
| SPY231229C00471000 | 2023-09-29 3:59PM EDT | 471.00 | 0.84 | 0.81 | 0.86 | -0.10 | -10.64% | 15 | 15 | 13.05% |
| SPY231229C00472000 | 2023-09-28 1:04PM EDT | 472.00 | 0.90 | 0.74 | 0.79 | 0.00 | - | 1,351 | 1,402 | 13.02% |
| SPY231229C00473000 | 2023-09-29 1:21PM EDT | 473.00 | 0.64 | 0.68 | 0.72 | -0.24 | -27.27% | 557 | 549 | 12.96% |
| SPY231229C00474000 | 2023-09-29 3:52PM EDT | 474.00 | 0.67 | 0.63 | 0.67 | 0.00 | - | 173 | 256 | 12.98% |
| SPY231229C00475000 | 2023-09-29 4:00PM EDT | 475.00 | 0.58 | 0.57 | 0.61 | -0.08 | -12.12% | 136 | 11,580 | 12.93% |
| SPY231229C00476000 | 2023-09-29 2:54PM EDT | 476.00 | 0.54 | 0.53 | 0.56 | -0.15 | -21.74% | 5 | 8 | 12.92% |
| SPY231229C00477000 | 2023-09-29 2:48PM EDT | 477.00 | 0.48 | 0.48 | 0.52 | -0.12 | -20.00% | 16 | 2,736 | 12.93% |
| SPY231229C00478000 | 2023-09-29 1:21PM EDT | 478.00 | 0.46 | 0.44 | 0.48 | -0.07 | -13.21% | 410 | 4,094 | 12.92% |
| SPY231229C00479000 | 2023-09-29 1:04PM EDT | 479.00 | 0.44 | 0.41 | 0.44 | -0.03 | -6.38% | 21 | 33 | 12.90% |
| SPY231229C00480000 | 2023-09-29 3:48PM EDT | 480.00 | 0.40 | 0.38 | 0.41 | -0.06 | -13.04% | 181 | 9,349 | 12.93% |
| SPY231229C00481000 | 2023-09-29 2:39PM EDT | 481.00 | 0.35 | 0.35 | 0.37 | -0.12 | -25.53% | 30 | 954 | 12.88% |
| SPY231229C00482000 | 2023-09-29 1:10PM EDT | 482.00 | 0.35 | 0.32 | 0.35 | -0.05 | -12.50% | 11 | 800 | 12.94% |
| SPY231229C00483000 | 2023-09-29 1:58PM EDT | 483.00 | 0.30 | 0.29 | 0.32 | -0.09 | -23.08% | 164 | 2,381 | 12.92% |
| SPY231229C00484000 | 2023-09-29 2:44PM EDT | 484.00 | 0.28 | 0.27 | 0.30 | -0.05 | -15.15% | 11 | 521 | 12.96% |
| SPY231229C00485000 | 2023-09-29 4:06PM EDT | 485.00 | 0.28 | 0.25 | 0.28 | -0.02 | -6.67% | 12 | 4,234 | 12.99% |
| SPY231229C00486000 | 2023-09-29 11:05AM EDT | 486.00 | 0.27 | 0.23 | 0.26 | -0.03 | -10.00% | 2 | 203 | 13.01% |
| SPY231229C00487000 | 2023-09-29 2:34PM EDT | 487.00 | 0.22 | 0.22 | 0.24 | -0.05 | -18.52% | 4 | 844 | 13.01% |
| SPY231229C00488000 | 2023-09-28 3:15PM EDT | 488.00 | 0.27 | 0.20 | 0.22 | 0.00 | - | 125 | 457 | 13.01% |
| SPY231229C00489000 | 2023-09-29 10:00AM EDT | 489.00 | 0.25 | 0.19 | 0.21 | +0.03 | +13.64% | 1 | 631 | 13.09% |
| SPY231229C00490000 | 2023-09-29 3:52PM EDT | 490.00 | 0.20 | 0.17 | 0.20 | -0.03 | -13.04% | 42 | 6,328 | 13.16% |
| SPY231229C00491000 | 2023-09-26 10:04AM EDT | 491.00 | 0.20 | 0.16 | 0.18 | 0.00 | - | 15 | 1,553 | 13.12% |
| SPY231229C00492000 | 2023-09-29 12:51PM EDT | 492.00 | 0.18 | 0.15 | 0.17 | 0.00 | - | 1 | 350 | 13.18% |
| SPY231229C00493000 | 2023-09-29 3:28PM EDT | 493.00 | 0.15 | 0.14 | 0.16 | -0.03 | -16.67% | 20 | 4,230 | 13.23% |
| SPY231229C00494000 | 2023-09-29 9:41AM EDT | 494.00 | 0.18 | 0.13 | 0.15 | 0.00 | - | 1 | 4,616 | 13.26% |
| SPY231229C00495000 | 2023-09-28 10:45AM EDT | 495.00 | 0.15 | 0.12 | 0.15 | 0.00 | - | 693 | 5,547 | 13.43% |
| SPY231229C00497000 | 2023-09-28 2:14PM EDT | 497.00 | 0.14 | 0.11 | 0.13 | 0.00 | - | 10 | 24 | 13.48% |
| SPY231229C00498000 | 2023-09-25 2:20PM EDT | 498.00 | 0.13 | 0.10 | 0.12 | 0.00 | - | 2 | 3 | 13.48% |
| SPY231229C00499000 | 2023-09-27 2:03PM EDT | 499.00 | 0.12 | 0.11 | 0.12 | 0.00 | - | 5 | 193 | 13.62% |
| SPY231229C00500000 | 2023-09-29 3:41PM EDT | 500.00 | 0.11 | 0.10 | 0.11 | -0.01 | -8.33% | 180 | 12,313 | 13.62% |
| SPY231229C00505000 | 2023-09-29 1:06PM EDT | 505.00 | 0.09 | 0.08 | 0.09 | 0.00 | - | 8 | 8,529 | 14.01% |
| SPY231229C00510000 | 2023-09-29 11:51AM EDT | 510.00 | 0.07 | 0.05 | 0.07 | -0.01 | -12.50% | 27 | 2,674 | 14.31% |
| SPY231229C00515000 | 2023-09-29 9:57AM EDT | 515.00 | 0.04 | 0.05 | 0.06 | -0.02 | -33.33% | 11 | 4,949 | 14.75% |
| SPY231229C00520000 | 2023-09-28 11:44AM EDT | 520.00 | 0.05 | 0.04 | 0.05 | 0.00 | - | 28 | 5,863 | 15.14% |
| SPY231229C00525000 | 2023-09-29 2:07PM EDT | 525.00 | 0.04 | 0.02 | 0.04 | -0.01 | -20.00% | 2 | 942 | 15.43% |
| SPY231229C00530000 | 2023-09-29 10:01AM EDT | 530.00 | 0.04 | 0.03 | 0.04 | 0.00 | - | 6 | 5,820 | 16.02% |
| SPY231229C00535000 | 2023-09-29 3:55PM EDT | 535.00 | 0.02 | 0.01 | 0.04 | -0.01 | -33.33% | 110 | 339 | 16.65% |
| SPY231229C00540000 | 2023-09-28 1:47PM EDT | 540.00 | 0.03 | 0.01 | 0.03 | 0.00 | - | 1 | 673 | 16.80% |
| SPY231229C00550000 | 2023-09-29 3:47PM EDT | 550.00 | 0.02 | 0.01 | 0.03 | -0.01 | -33.33% | 1 | 2,744 | 17.97% |
Putsfor29 December 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY231229P00270000 | 2023-09-29 4:01PM EDT | 270.00 | 0.28 | 0.29 | 0.30 | 0.00 | - | 100 | 4,055 | 41.26% |
| SPY231229P00275000 | 2023-09-29 4:12PM EDT | 275.00 | 0.31 | 0.31 | 0.32 | 0.00 | - | 3 | 2,916 | 40.14% |
| SPY231229P00280000 | 2023-09-29 1:58PM EDT | 280.00 | 0.32 | 0.34 | 0.35 | -0.03 | -8.57% | 3 | 3,028 | 39.16% |
| SPY231229P00285000 | 2023-09-29 1:58PM EDT | 285.00 | 0.35 | 0.37 | 0.38 | -0.11 | -23.91% | 23 | 1,500 | 38.14% |
| SPY231229P00290000 | 2023-09-29 9:30AM EDT | 290.00 | 0.38 | 0.39 | 0.40 | 0.00 | - | 116 | 2,860 | 36.96% |
| SPY231229P00295000 | 2023-09-29 4:12PM EDT | 295.00 | 0.43 | 0.43 | 0.44 | +0.02 | +4.88% | 221 | 792 | 36.01% |
| SPY231229P00300000 | 2023-09-29 3:15PM EDT | 300.00 | 0.44 | 0.46 | 0.48 | -0.03 | -6.38% | 244 | 5,449 | 35.03% |
| SPY231229P00305000 | 2023-09-29 3:58PM EDT | 305.00 | 0.50 | 0.50 | 0.52 | -0.09 | -15.25% | 12 | 3,021 | 34.03% |
| SPY231229P00310000 | 2023-09-29 12:56PM EDT | 310.00 | 0.50 | 0.55 | 0.56 | -0.06 | -10.71% | 1 | 3,840 | 33.00% |
| SPY231229P00315000 | 2023-09-29 1:07PM EDT | 315.00 | 0.58 | 0.59 | 0.61 | -0.02 | -3.33% | 2 | 824 | 32.02% |
| SPY231229P00320000 | 2023-09-29 4:05PM EDT | 320.00 | 0.65 | 0.65 | 0.66 | -0.01 | -1.52% | 14 | 8,371 | 31.01% |
| SPY231229P00325000 | 2023-09-27 11:40AM EDT | 325.00 | 0.69 | 0.71 | 0.72 | -0.23 | -25.00% | 1 | 2,599 | 30.04% |
| SPY231229P00326000 | 2023-09-29 9:30AM EDT | 326.00 | 0.60 | 0.72 | 0.74 | -0.38 | -38.78% | 1 | 885 | 29.90% |
| SPY231229P00327000 | 2023-09-27 2:21PM EDT | 327.00 | 1.03 | 0.73 | 0.74 | 0.00 | - | 153 | 742 | 29.61% |
| SPY231229P00328000 | 2023-09-25 12:47PM EDT | 328.00 | 0.77 | 0.75 | 0.76 | 0.00 | - | 157 | 1,220 | 29.47% |
| SPY231229P00329000 | 2023-09-27 1:03PM EDT | 329.00 | 1.04 | 0.76 | 0.78 | 0.00 | - | 152 | 1,200 | 29.32% |
| SPY231229P00330000 | 2023-09-29 1:58PM EDT | 330.00 | 0.77 | 0.78 | 0.79 | -0.03 | -3.75% | 144 | 17,222 | 29.10% |
| SPY231229P00331000 | 2023-09-26 2:21PM EDT | 331.00 | 1.02 | 0.79 | 0.81 | 0.00 | - | 4 | 590 | 28.94% |
| SPY231229P00332000 | 2023-09-28 1:35PM EDT | 332.00 | 0.68 | 0.80 | 0.82 | -0.18 | -20.93% | 4 | 671 | 28.72% |
| SPY231229P00333000 | 2023-09-28 10:43AM EDT | 333.00 | 0.94 | 0.82 | 0.84 | 0.00 | - | 1 | 2,533 | 28.57% |
| SPY231229P00334000 | 2023-09-29 9:30AM EDT | 334.00 | 0.70 | 0.84 | 0.85 | -0.15 | -17.65% | 3 | 494 | 28.33% |
| SPY231229P00335000 | 2023-09-27 3:33PM EDT | 335.00 | 1.02 | 0.85 | 0.87 | 0.00 | - | 24 | 2,805 | 28.17% |
| SPY231229P00336000 | 2023-09-29 3:58PM EDT | 336.00 | 0.87 | 0.87 | 0.89 | -0.06 | -6.45% | 1 | 1,206 | 28.00% |
| SPY231229P00337000 | 2023-09-28 10:17AM EDT | 337.00 | 1.03 | 0.89 | 0.90 | 0.00 | - | 4 | 692 | 27.77% |
| SPY231229P00338000 | 2023-09-28 10:50AM EDT | 338.00 | 1.01 | 0.91 | 0.92 | 0.00 | - | 3 | 593 | 27.60% |
| SPY231229P00339000 | 2023-09-22 11:00AM EDT | 339.00 | 0.89 | 0.92 | 0.94 | 0.00 | - | 34 | 610 | 27.43% |
| SPY231229P00340000 | 2023-09-29 3:58PM EDT | 340.00 | 0.92 | 0.94 | 0.96 | -0.05 | -5.15% | 27 | 1,956 | 27.25% |
| SPY231229P00341000 | 2023-09-29 2:44PM EDT | 341.00 | 0.98 | 0.96 | 0.98 | -0.09 | -8.41% | 6 | 1,001 | 27.08% |
| SPY231229P00342000 | 2023-09-29 3:39PM EDT | 342.00 | 1.01 | 0.99 | 1.01 | +0.01 | +1.00% | 5 | 1,248 | 26.94% |
| SPY231229P00343000 | 2023-09-29 12:05PM EDT | 343.00 | 0.92 | 1.01 | 1.03 | -0.09 | -8.91% | 10 | 1,642 | 26.76% |
| SPY231229P00344000 | 2023-09-28 3:55PM EDT | 344.00 | 1.06 | 1.03 | 1.05 | 0.00 | - | 99 | 735 | 26.57% |
| SPY231229P00345000 | 2023-09-29 4:00PM EDT | 345.00 | 1.08 | 1.06 | 1.08 | 0.00 | - | 57 | 1,511 | 26.43% |
| SPY231229P00346000 | 2023-09-28 12:46PM EDT | 346.00 | 1.08 | 1.08 | 1.10 | 0.00 | - | 152 | 974 | 26.23% |
| SPY231229P00347000 | 2023-09-28 2:50PM EDT | 347.00 | 1.15 | 1.11 | 1.13 | 0.00 | - | 31 | 1,069 | 26.09% |
| SPY231229P00348000 | 2023-09-29 2:51PM EDT | 348.00 | 1.20 | 1.14 | 1.16 | -0.20 | -14.29% | 20 | 292 | 25.94% |
| SPY231229P00349000 | 2023-09-29 3:56PM EDT | 349.00 | 1.21 | 1.16 | 1.18 | -0.25 | -17.12% | 50 | 493 | 25.73% |
| SPY231229P00350000 | 2023-09-29 3:21PM EDT | 350.00 | 1.19 | 1.19 | 1.21 | -0.04 | -3.25% | 460 | 12,890 | 25.57% |
| SPY231229P00351000 | 2023-09-29 1:33PM EDT | 351.00 | 1.20 | 1.22 | 1.24 | -0.52 | -30.23% | 30 | 812 | 25.42% |
| SPY231229P00352000 | 2023-09-29 1:33PM EDT | 352.00 | 1.23 | 1.25 | 1.27 | -0.06 | -4.65% | 30 | 725 | 25.25% |
| SPY231229P00353000 | 2023-09-29 3:34PM EDT | 353.00 | 1.34 | 1.28 | 1.31 | -0.20 | -12.99% | 51 | 386 | 25.12% |
| SPY231229P00354000 | 2023-09-29 1:33PM EDT | 354.00 | 1.30 | 1.32 | 1.34 | -0.05 | -3.70% | 40 | 309 | 24.95% |
| SPY231229P00355000 | 2023-09-29 3:24PM EDT | 355.00 | 1.36 | 1.35 | 1.37 | -0.07 | -4.90% | 108 | 4,249 | 24.77% |
| SPY231229P00356000 | 2023-09-28 3:16PM EDT | 356.00 | 1.36 | 1.39 | 1.41 | 0.00 | - | 147 | 659 | 24.63% |
| SPY231229P00357000 | 2023-09-29 9:52AM EDT | 357.00 | 1.21 | 1.42 | 1.45 | -0.86 | -41.55% | 700 | 1,196 | 24.49% |
| SPY231229P00358000 | 2023-09-29 3:49PM EDT | 358.00 | 1.49 | 1.46 | 1.48 | +0.06 | +4.20% | 30 | 314 | 24.30% |
| SPY231229P00359000 | 2023-09-27 4:00PM EDT | 359.00 | 1.53 | 1.50 | 1.52 | -0.27 | -15.00% | 4 | 838 | 24.15% |
| SPY231229P00360000 | 2023-09-29 3:58PM EDT | 360.00 | 1.56 | 1.54 | 1.56 | +0.02 | +1.30% | 247 | 7,606 | 24.00% |
| SPY231229P00361000 | 2023-09-29 2:39PM EDT | 361.00 | 1.69 | 1.58 | 1.60 | +0.08 | +4.97% | 170 | 579 | 23.84% |
| SPY231229P00362000 | 2023-09-28 2:34PM EDT | 362.00 | 1.38 | 1.62 | 1.65 | -0.27 | -16.36% | 140 | 450 | 23.71% |
| SPY231229P00363000 | 2023-09-25 9:50AM EDT | 363.00 | 1.76 | 1.67 | 1.69 | 0.00 | - | 1 | 408 | 23.54% |
| SPY231229P00364000 | 2023-09-29 3:56PM EDT | 364.00 | 1.80 | 1.71 | 1.74 | -0.48 | -21.05% | 75 | 1,799 | 23.40% |
| SPY231229P00365000 | 2023-09-29 4:13PM EDT | 365.00 | 1.77 | 1.76 | 1.79 | +0.06 | +3.51% | 1 | 1,587 | 23.26% |
| SPY231229P00366000 | 2023-09-29 9:46AM EDT | 366.00 | 1.52 | 1.81 | 1.84 | -0.31 | -16.94% | 1 | 994 | 23.11% |
| SPY231229P00367000 | 2023-09-26 1:37PM EDT | 367.00 | 2.27 | 1.86 | 1.89 | 0.00 | - | 280 | 549 | 22.95% |
| SPY231229P00368000 | 2023-09-28 10:46AM EDT | 368.00 | 2.12 | 1.92 | 1.94 | 0.00 | - | 1 | 908 | 22.79% |
| SPY231229P00369000 | 2023-09-29 3:50PM EDT | 369.00 | 1.92 | 1.97 | 2.00 | -0.08 | -4.00% | 8 | 3,632 | 22.66% |
| SPY231229P00370000 | 2023-09-29 4:00PM EDT | 370.00 | 2.11 | 2.02 | 2.06 | +0.09 | +4.46% | 667 | 14,270 | 22.52% |
| SPY231229P00371000 | 2023-09-27 1:14PM EDT | 371.00 | 2.84 | 2.08 | 2.11 | 0.00 | - | 1 | 242 | 22.35% |
| SPY231229P00372000 | 2023-09-28 10:47AM EDT | 372.00 | 2.34 | 2.14 | 2.18 | 0.00 | - | 1 | 394 | 22.23% |
| SPY231229P00373000 | 2023-09-29 12:29PM EDT | 373.00 | 1.99 | 2.20 | 2.24 | -0.92 | -31.62% | 1 | 889 | 22.08% |
| SPY231229P00374000 | 2023-09-28 10:01AM EDT | 374.00 | 2.53 | 2.27 | 2.30 | 0.00 | - | 31 | 437 | 21.91% |
| SPY231229P00375000 | 2023-09-29 9:48AM EDT | 375.00 | 1.96 | 2.33 | 2.37 | -0.38 | -16.24% | 2 | 2,657 | 21.78% |
| SPY231229P00376000 | 2023-09-29 11:28AM EDT | 376.00 | 2.09 | 2.40 | 2.44 | -0.19 | -8.33% | 2 | 420 | 21.63% |
| SPY231229P00377000 | 2023-09-29 1:23PM EDT | 377.00 | 2.55 | 2.47 | 2.51 | 0.00 | - | 1 | 1,154 | 21.49% |
| SPY231229P00378000 | 2023-09-29 3:59PM EDT | 378.00 | 2.62 | 2.55 | 2.59 | +0.01 | +0.38% | 889 | 1,722 | 21.35% |
| SPY231229P00379000 | 2023-09-28 2:11PM EDT | 379.00 | 2.69 | 2.62 | 2.66 | 0.00 | - | 4 | 427 | 21.19% |
| SPY231229P00380000 | 2023-09-29 4:00PM EDT | 380.00 | 2.80 | 2.70 | 2.74 | +0.05 | +1.82% | 543 | 7,811 | 21.05% |
| SPY231229P00381000 | 2023-09-28 9:34AM EDT | 381.00 | 3.25 | 2.78 | 2.82 | 0.00 | - | 1 | 376 | 20.91% |
| SPY231229P00382000 | 2023-09-29 2:39PM EDT | 382.00 | 3.04 | 2.87 | 2.91 | +0.01 | +0.33% | 115 | 398 | 20.77% |
| SPY231229P00383000 | 2023-09-29 1:08PM EDT | 383.00 | 3.04 | 2.95 | 2.99 | -1.01 | -24.94% | 20 | 455 | 20.61% |
| SPY231229P00384000 | 2023-09-29 2:59PM EDT | 384.00 | 2.98 | 3.04 | 3.08 | -0.12 | -3.87% | 401 | 384 | 20.47% |
| SPY231229P00385000 | 2023-09-29 3:16PM EDT | 385.00 | 3.09 | 3.13 | 3.18 | 0.00 | - | 165 | 13,101 | 20.34% |
| SPY231229P00386000 | 2023-09-29 3:48PM EDT | 386.00 | 3.26 | 3.23 | 3.27 | +0.11 | +3.49% | 63 | 821 | 20.18% |
| SPY231229P00387000 | 2023-09-29 1:23PM EDT | 387.00 | 3.43 | 3.33 | 3.37 | -0.11 | -3.11% | 7 | 630 | 20.04% |
| SPY231229P00388000 | 2023-09-29 11:06AM EDT | 388.00 | 3.00 | 3.43 | 3.47 | -0.51 | -14.53% | 4 | 229 | 19.89% |
| SPY231229P00389000 | 2023-09-29 2:38PM EDT | 389.00 | 3.74 | 3.53 | 3.58 | +0.23 | +6.55% | 431 | 729 | 19.76% |
| SPY231229P00390000 | 2023-09-29 3:53PM EDT | 390.00 | 3.78 | 3.64 | 3.69 | +0.16 | +4.42% | 305 | 13,787 | 19.61% |
| SPY231229P00391000 | 2023-09-29 1:57PM EDT | 391.00 | 3.85 | 3.76 | 3.80 | -0.17 | -4.23% | 11 | 234 | 19.46% |
| SPY231229P00392000 | 2023-09-29 2:02PM EDT | 392.00 | 4.13 | 3.87 | 3.92 | +0.16 | +4.03% | 11 | 1,871 | 19.32% |
| SPY231229P00393000 | 2023-09-29 11:57AM EDT | 393.00 | 3.63 | 3.99 | 4.04 | -0.56 | -13.37% | 40 | 398 | 19.18% |
| SPY231229P00394000 | 2023-09-29 11:07AM EDT | 394.00 | 3.56 | 4.11 | 4.16 | -0.44 | -11.00% | 330 | 1,218 | 19.03% |
| SPY231229P00395000 | 2023-09-29 1:57PM EDT | 395.00 | 4.33 | 4.24 | 4.29 | +0.30 | +7.44% | 275 | 2,050 | 18.89% |
| SPY231229P00396000 | 2023-09-29 1:01PM EDT | 396.00 | 4.30 | 4.37 | 4.42 | -0.85 | -16.50% | 59 | 564 | 18.74% |
| SPY231229P00397000 | 2023-09-29 2:50PM EDT | 397.00 | 4.64 | 4.51 | 4.56 | +0.25 | +5.69% | 32 | 2,762 | 18.60% |
| SPY231229P00398000 | 2023-09-29 1:04PM EDT | 398.00 | 4.66 | 4.65 | 4.70 | +0.17 | +3.79% | 1 | 1,300 | 18.45% |
| SPY231229P00399000 | 2023-09-28 12:52PM EDT | 399.00 | 4.63 | 4.64 | 4.70 | +4.63 | - | 3 | - | 18.06% |
| SPY231229P00400000 | 2023-09-29 3:53PM EDT | 400.00 | 5.05 | 4.94 | 4.99 | +0.18 | +3.70% | 1,248 | 31,137 | 18.15% |
| SPY231229P00401000 | 2023-09-28 2:04PM EDT | 401.00 | 5.20 | 4.94 | 4.99 | +5.20 | - | 7 | - | 17.75% |
| SPY231229P00402000 | 2023-09-28 9:50AM EDT | 402.00 | 6.17 | 5.09 | 5.15 | +6.17 | - | 1 | - | 17.61% |
| SPY231229P00403000 | 2023-09-28 2:44PM EDT | 403.00 | 5.33 | 5.26 | 5.31 | +5.33 | - | 1 | - | 17.46% |
| SPY231229P00404000 | 2023-09-28 3:44PM EDT | 404.00 | 5.53 | 5.42 | 5.47 | +5.53 | - | 202 | - | 17.30% |
| SPY231229P00405000 | 2023-09-29 4:13PM EDT | 405.00 | 5.80 | 5.77 | 5.81 | +0.13 | +2.29% | 1,262 | 29,843 | 17.40% |
| SPY231229P00406000 | 2023-09-27 4:03PM EDT | 406.00 | 6.63 | 5.93 | 5.98 | 0.00 | - | 34 | 38 | 17.23% |
| SPY231229P00407000 | 2023-09-28 3:55PM EDT | 407.00 | 5.52 | 6.11 | 6.17 | -0.45 | -7.54% | 55 | 119 | 17.08% |
| SPY231229P00408000 | 2023-09-29 3:39PM EDT | 408.00 | 6.38 | 6.30 | 6.35 | +0.31 | +5.11% | 16 | 3,011 | 16.91% |
| SPY231229P00409000 | 2023-09-28 1:05PM EDT | 409.00 | 6.40 | 6.49 | 6.55 | -0.02 | -0.31% | 1 | 4,738 | 16.76% |
| SPY231229P00410000 | 2023-09-29 3:59PM EDT | 410.00 | 6.78 | 6.69 | 6.75 | +0.17 | +2.57% | 326 | 9,776 | 16.60% |
| SPY231229P00411000 | 2023-09-29 2:26PM EDT | 411.00 | 7.01 | 6.90 | 6.96 | -0.58 | -7.64% | 3 | 11 | 16.44% |
| SPY231229P00412000 | 2023-09-29 11:40AM EDT | 412.00 | 6.51 | 7.10 | 7.17 | -0.60 | -8.44% | 31 | 53 | 16.28% |
| SPY231229P00413000 | 2023-09-27 1:27PM EDT | 413.00 | 9.58 | 7.32 | 7.39 | 0.00 | - | 2 | 6 | 16.11% |
| SPY231229P00414000 | 2023-09-29 12:05PM EDT | 414.00 | 7.70 | 7.55 | 7.62 | +0.47 | +6.50% | 6 | 22 | 15.95% |
| SPY231229P00415000 | 2023-09-29 3:52PM EDT | 415.00 | 7.37 | 7.80 | 7.86 | -0.37 | -4.78% | 537 | 13,249 | 15.79% |
| SPY231229P00416000 | 2023-09-28 3:28PM EDT | 416.00 | 8.48 | 8.03 | 8.10 | +1.01 | +13.52% | 2 | 637 | 15.62% |
| SPY231229P00417000 | 2023-09-28 2:28PM EDT | 417.00 | 7.98 | 8.28 | 8.35 | 0.00 | - | 3 | 30 | 15.45% |
| SPY231229P00418000 | 2023-09-29 1:06PM EDT | 418.00 | 8.74 | 8.54 | 8.61 | +0.44 | +5.30% | 35 | 514 | 15.29% |
| SPY231229P00419000 | 2023-09-28 12:21PM EDT | 419.00 | 8.38 | 8.80 | 8.88 | 0.00 | - | 6 | 52 | 15.12% |
| SPY231229P00420000 | 2023-09-29 4:05PM EDT | 420.00 | 9.17 | 9.08 | 9.15 | +0.27 | +3.03% | 725 | 8,079 | 14.94% |
| SPY231229P00421000 | 2023-09-28 2:47PM EDT | 421.00 | 9.44 | 9.36 | 9.44 | 0.00 | - | 391 | 340 | 14.78% |
| SPY231229P00422000 | 2023-09-29 3:49PM EDT | 422.00 | 9.68 | 9.66 | 9.73 | +0.45 | +4.88% | 236 | 1,291 | 14.60% |
| SPY231229P00423000 | 2023-09-29 3:31PM EDT | 423.00 | 10.06 | 9.96 | 10.04 | +0.07 | +0.70% | 258 | 35 | 14.43% |
| SPY231229P00424000 | 2023-09-29 1:27PM EDT | 424.00 | 10.28 | 10.27 | 10.35 | +0.20 | +1.98% | 6 | 317 | 14.25% |
| SPY231229P00425000 | 2023-09-29 4:05PM EDT | 425.00 | 10.79 | 10.60 | 10.68 | +0.33 | +3.15% | 1,145 | 14,514 | 14.08% |
| SPY231229P00426000 | 2023-09-29 3:17PM EDT | 426.00 | 10.86 | 10.94 | 11.01 | +0.09 | +0.84% | 5 | 86 | 13.89% |
| SPY231229P00427000 | 2023-09-29 4:10PM EDT | 427.00 | 11.36 | 11.28 | 11.36 | +0.74 | +6.97% | 26 | 197 | 13.71% |
| SPY231229P00428000 | 2023-09-29 4:01PM EDT | 428.00 | 11.86 | 11.64 | 11.72 | +0.47 | +4.13% | 27 | 110 | 13.53% |
| SPY231229P00429000 | 2023-09-29 4:11PM EDT | 429.00 | 12.10 | 12.01 | 12.09 | +0.29 | +2.46% | 21 | 384 | 13.35% |
| SPY231229P00430000 | 2023-09-29 3:59PM EDT | 430.00 | 12.69 | 12.40 | 12.47 | +0.49 | +4.02% | 1,330 | 20,889 | 13.15% |
| SPY231229P00431000 | 2023-09-29 3:55PM EDT | 431.00 | 12.93 | 12.79 | 12.87 | +0.07 | +0.54% | 51 | 3,660 | 12.97% |
| SPY231229P00432000 | 2023-09-29 3:55PM EDT | 432.00 | 13.33 | 13.20 | 13.28 | +1.03 | +8.37% | 26 | 196 | 12.78% |
| SPY231229P00433000 | 2023-09-29 10:04AM EDT | 433.00 | 11.50 | 13.62 | 13.70 | -1.18 | -9.31% | 5 | 121 | 12.58% |
| SPY231229P00434000 | 2023-09-29 10:04AM EDT | 434.00 | 11.87 | 14.07 | 14.14 | -2.05 | -14.73% | 5 | 3,078 | 12.39% |
| SPY231229P00435000 | 2023-09-29 3:51PM EDT | 435.00 | 14.06 | 14.52 | 14.60 | -0.24 | -1.68% | 54 | 9,853 | 12.20% |
| SPY231229P00436000 | 2023-09-29 2:01PM EDT | 436.00 | 15.91 | 14.99 | 15.07 | -0.37 | -2.27% | 20 | 234 | 12.00% |
| SPY231229P00437000 | 2023-09-28 1:32PM EDT | 437.00 | 15.47 | 15.47 | 15.55 | 0.00 | - | 101 | 3,210 | 11.79% |
| SPY231229P00438000 | 2023-09-28 9:44AM EDT | 438.00 | 13.68 | 15.98 | 16.05 | -4.47 | -24.63% | 4 | 476 | 11.58% |
| SPY231229P00439000 | 2023-09-29 12:25PM EDT | 439.00 | 15.30 | 16.50 | 16.58 | -1.98 | -11.46% | 2 | 196 | 11.38% |
| SPY231229P00440000 | 2023-09-29 10:12AM EDT | 440.00 | 15.92 | 17.03 | 17.11 | -0.70 | -4.21% | 2 | 12,948 | 11.16% |
| SPY231229P00441000 | 2023-09-28 1:11PM EDT | 441.00 | 16.54 | 17.58 | 17.67 | -0.39 | -2.30% | 1 | 278 | 10.94% |
| SPY231229P00442000 | 2023-09-27 1:30PM EDT | 442.00 | 18.36 | 18.15 | 18.25 | -3.70 | -16.77% | 28 | 656 | 10.73% |
| SPY231229P00443000 | 2023-09-29 2:41PM EDT | 443.00 | 19.56 | 18.74 | 18.84 | +1.31 | +7.18% | 2 | 300 | 10.50% |
| SPY231229P00444000 | 2023-09-28 11:23AM EDT | 444.00 | 19.54 | 18.18 | 20.58 | 0.00 | - | 1 | 1,213 | 11.92% |
| SPY231229P00445000 | 2023-09-29 1:23PM EDT | 445.00 | 20.51 | 18.77 | 21.25 | +1.38 | +7.21% | 11 | 6,809 | 11.80% |
| SPY231229P00446000 | 2023-09-27 2:28PM EDT | 446.00 | 23.48 | 19.39 | 21.94 | 0.00 | - | 1 | 122 | 11.68% |
| SPY231229P00447000 | 2023-09-26 10:45AM EDT | 447.00 | 20.83 | 20.03 | 22.65 | 0.00 | - | 1 | 6 | 11.57% |
| SPY231229P00448000 | 2023-09-21 3:42PM EDT | 448.00 | 19.10 | 20.69 | 23.38 | 0.00 | - | - | 3 | 11.46% |
| SPY231229P00449000 | 2023-09-25 10:42AM EDT | 449.00 | 21.20 | 21.38 | 24.14 | 0.00 | - | 2 | 5 | 11.38% |
| SPY231229P00450000 | 2023-09-29 12:52PM EDT | 450.00 | 23.00 | 22.09 | 24.91 | +0.40 | +1.77% | 25 | 7,677 | 11.29% |
| SPY231229P00451000 | 2023-09-29 9:34AM EDT | 451.00 | 21.50 | 22.83 | 25.71 | -7.01 | -24.59% | 4 | 64 | 11.23% |
| SPY231229P00452000 | 2023-09-27 12:29PM EDT | 452.00 | 28.34 | 23.61 | 26.52 | 0.00 | - | 16 | 16 | 11.17% |
| SPY231229P00453000 | 2023-09-27 12:32PM EDT | 453.00 | 28.38 | 24.41 | 27.35 | 0.00 | - | 1 | 37 | 11.12% |
| SPY231229P00454000 | 2023-09-27 9:42AM EDT | 454.00 | 27.60 | 25.24 | 28.21 | 0.00 | - | 4 | 5 | 11.12% |
| SPY231229P00455000 | 2023-09-29 3:55PM EDT | 455.00 | 27.35 | 26.10 | 29.08 | +0.96 | +3.64% | 63 | 2,759 | 11.11% |
| SPY231229P00457000 | 2023-09-22 3:19PM EDT | 457.00 | 24.82 | 27.91 | 30.88 | 0.00 | - | - | 1 | 11.18% |
| SPY231229P00458000 | 2023-09-22 3:32PM EDT | 458.00 | 25.28 | 28.86 | 31.82 | 0.00 | - | - | 1 | 11.30% |
| SPY231229P00459000 | 2023-09-25 9:31AM EDT | 459.00 | 29.20 | 29.86 | 32.77 | 0.00 | - | 3 | 1 | 11.43% |
| SPY231229P00460000 | 2023-09-29 2:30PM EDT | 460.00 | 34.93 | 30.84 | 33.76 | +4.50 | +14.79% | 46 | 154 | 11.65% |
| SPY231229P00461000 | 2023-09-21 1:02PM EDT | 461.00 | 27.45 | 31.83 | 34.77 | 0.00 | - | - | 0 | 11.92% |
| SPY231229P00462000 | 2023-09-27 3:08PM EDT | 462.00 | 34.75 | 32.82 | 35.78 | 0.00 | - | 3 | 0 | 12.19% |
| SPY231229P00463000 | 2023-09-21 9:55AM EDT | 463.00 | 28.61 | 33.81 | 36.78 | 0.00 | - | - | 1 | 12.43% |
| SPY231229P00464000 | 2023-09-27 9:36AM EDT | 464.00 | 36.90 | 34.81 | 37.78 | 0.00 | - | 1 | 0 | 12.68% |
| SPY231229P00465000 | 2023-09-29 4:15PM EDT | 465.00 | 37.45 | 35.81 | 38.78 | +0.92 | +2.52% | 66 | 20 | 12.92% |
| SPY231229P00470000 | 2023-09-29 3:03PM EDT | 470.00 | 40.75 | 40.81 | 43.78 | -0.76 | -1.83% | 15 | 7 | 14.10% |
| SPY231229P00475000 | 2023-09-29 4:15PM EDT | 475.00 | 47.47 | 45.80 | 48.79 | +0.96 | +2.06% | 71 | 26 | 15.27% |
| SPY231229P00480000 | 2023-09-29 3:03PM EDT | 480.00 | 50.94 | 50.80 | 53.79 | -0.53 | -1.03% | 7 | 7 | 16.39% |
| SPY231229P00485000 | 2023-09-27 3:52PM EDT | 485.00 | 59.39 | 55.79 | 58.80 | 0.00 | - | 1 | 1 | 17.51% |
| SPY231229P00486000 | 2023-09-27 3:52PM EDT | 486.00 | 60.42 | 56.79 | 59.80 | 0.00 | - | 1 | 0 | 17.72% |
| SPY231229P00490000 | 2023-09-19 11:32AM EDT | 490.00 | 49.11 | 60.79 | 63.80 | 0.00 | - | 12 | 0 | 18.57% |
| SPY231229P00495000 | 2023-09-20 3:41PM EDT | 495.00 | 55.47 | 65.78 | 68.81 | 0.00 | - | 1 | 1 | 19.64% |
| SPY231229P00500000 | 2023-09-29 1:56PM EDT | 500.00 | 73.10 | 70.77 | 73.81 | +1.52 | +2.12% | 13 | 0 | 20.65% |
| SPY231229P00505000 | 2023-08-15 10:38AM EDT | 505.00 | 61.10 | 56.24 | 57.13 | 0.00 | - | 1 | 0 | 0.00% |
| SPY231229P00510000 | 2023-08-09 10:19AM EDT | 510.00 | 61.50 | 64.01 | 65.05 | 0.00 | - | - | 0 | 0.00% |
| SPY231229P00520000 | 2023-03-07 11:59AM EDT | 520.00 | 120.00 | 109.96 | 111.76 | 0.00 | - | 4 | 0 | 55.81% |
| SPY231229P00525000 | 2023-05-02 10:13AM EDT | 525.00 | 112.78 | 105.59 | 107.02 | 0.00 | - | 1 | 0 | 43.84% |
| SPY231229P00530000 | 2023-08-22 3:12PM EDT | 530.00 | 90.87 | 98.39 | 99.27 | 0.00 | - | 2 | 0 | 0.00% |
| SPY231229P00540000 | 2023-09-28 11:26AM EDT | 540.00 | 112.82 | 110.70 | 113.88 | +1.57 | +1.41% | 1 | 1 | 28.40% |
| SPY231229P00550000 | 2023-09-29 3:45PM EDT | 550.00 | 122.85 | 120.68 | 123.90 | +16.85 | +15.90% | 1 | 0 | 30.21% |
© 2023 Yahoo. All rights reserved.
