Singapore markets open in 1 hour 49 minutes
Straits Times Index
3,220.98 +47.05 (+1.48%) S&P 500
3,936.97 -65.90 (-1.65%) Dow
32,030.11 -530.49 (-1.63%) Nasdaq
11,669.96 -190.15 (-1.60%) Bitcoin USD
27,300.33 -763.54 (-2.72%) CMC Crypto 200
593.68 -22.27 (-3.62%)
SPDR S&P 500 ETF Trust (SPY)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor29 December 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY231229C00270000 | 2023-03-15 10:07AM EDT | 270.00 | 125.21 | 130.40 | 134.10 | 0.00 | - | 2 | 0 | 45.18% |
| SPY231229C00275000 | 2023-03-14 10:19AM EDT | 275.00 | 124.30 | 125.85 | 129.55 | 0.00 | - | 1 | 0 | 44.21% |
| SPY231229C00280000 | 2023-02-13 11:23AM EDT | 280.00 | 141.21 | 114.65 | 117.66 | 0.00 | - | 4 | 8 | 32.48% |
| SPY231229C00285000 | 2023-03-01 2:11PM EDT | 285.00 | 121.34 | 117.23 | 120.60 | 0.00 | - | - | 0 | 42.40% |
| SPY231229C00290000 | 2023-02-28 1:33PM EDT | 290.00 | 119.91 | 112.74 | 116.12 | 0.00 | - | - | 0 | 41.47% |
| SPY231229C00295000 | 2023-03-06 4:39PM EDT | 295.00 | 120.63 | 108.19 | 111.67 | 0.00 | - | 6 | 0 | 40.56% |
| SPY231229C00300000 | 2023-03-20 9:52AM EDT | 300.00 | 105.46 | 103.77 | 107.22 | 0.00 | - | 5 | 0 | 39.62% |
| SPY231229C00305000 | 2023-03-13 9:44AM EDT | 305.00 | 90.20 | 99.59 | 102.85 | 0.00 | - | 30 | 0 | 38.76% |
| SPY231229C00310000 | 2023-03-17 11:14AM EDT | 310.00 | 94.86 | 95.25 | 98.55 | 0.00 | - | 4 | 0 | 37.95% |
| SPY231229C00315000 | 2023-02-16 2:44PM EDT | 315.00 | 111.00 | 89.84 | 92.27 | 0.00 | - | 80 | 42 | 35.05% |
| SPY231229C00320000 | 2023-03-15 2:31PM EDT | 320.00 | 83.33 | 86.72 | 90.17 | 0.00 | - | 21 | 0 | 36.46% |
| SPY231229C00325000 | 2023-03-07 11:14AM EDT | 325.00 | 92.50 | 82.49 | 85.87 | 0.00 | - | 1 | 49 | 35.56% |
| SPY231229C00326000 | 2023-02-16 4:55PM EDT | 326.00 | 98.65 | 80.78 | 83.12 | 0.00 | - | - | 3 | 33.54% |
| SPY231229C00327000 | 2023-02-16 2:44PM EDT | 327.00 | 100.64 | 79.97 | 82.31 | 0.00 | - | - | 108 | 33.42% |
| SPY231229C00328000 | 2023-02-16 1:46PM EDT | 328.00 | 100.07 | 79.16 | 81.50 | 0.00 | - | - | 10 | 33.29% |
| SPY231229C00330000 | 2023-02-13 12:41PM EDT | 330.00 | 97.77 | 74.47 | 77.60 | 0.00 | - | - | 1 | 30.83% |
| SPY231229C00331000 | 2023-02-16 11:00AM EDT | 331.00 | 94.17 | 76.74 | 79.05 | 0.00 | - | - | 2 | 32.88% |
| SPY231229C00332000 | 2023-03-20 11:34AM EDT | 332.00 | 79.93 | 76.81 | 80.19 | 0.00 | - | 2 | 14 | 34.57% |
| SPY231229C00333000 | 2023-02-16 11:00AM EDT | 333.00 | 92.36 | 75.15 | 77.44 | 0.00 | - | 18 | 11 | 32.62% |
| SPY231229C00334000 | 2023-02-17 1:00PM EDT | 334.00 | 88.50 | 74.35 | 76.64 | 0.00 | - | 2 | 1 | 32.50% |
| SPY231229C00335000 | 2023-03-21 3:35PM EDT | 335.00 | 80.83 | 74.10 | 77.75 | 0.00 | - | 1 | 0 | 34.12% |
| SPY231229C00336000 | 2023-03-20 1:01PM EDT | 336.00 | 75.90 | 73.28 | 76.95 | 0.00 | - | 2 | 21 | 33.98% |
| SPY231229C00338000 | 2023-03-22 9:33AM EDT | 338.00 | 78.34 | 71.59 | 75.34 | +0.45 | +0.58% | 1 | 0 | 33.68% |
| SPY231229C00339000 | 2023-03-21 9:38AM EDT | 339.00 | 77.09 | 70.79 | 74.54 | 0.00 | - | 1 | 0 | 33.53% |
| SPY231229C00340000 | 2023-03-20 10:30AM EDT | 340.00 | 72.50 | 69.98 | 73.74 | 0.00 | - | 1 | 0 | 33.39% |
| SPY231229C00341000 | 2023-02-17 12:57PM EDT | 341.00 | 82.40 | 68.87 | 71.11 | 0.00 | - | 20 | 20 | 31.62% |
| SPY231229C00342000 | 2023-02-17 12:58PM EDT | 342.00 | 81.61 | 68.09 | 70.33 | 0.00 | - | 118 | 59 | 31.49% |
| SPY231229C00343000 | 2023-02-17 12:57PM EDT | 343.00 | 80.76 | 67.32 | 69.54 | 0.00 | - | 4 | 3 | 31.36% |
| SPY231229C00344000 | 2023-02-17 11:07AM EDT | 344.00 | 80.94 | 66.55 | 68.77 | 0.00 | - | 2 | 1 | 31.24% |
| SPY231229C00345000 | 2023-03-17 2:29PM EDT | 345.00 | 65.76 | 66.04 | 69.78 | 0.00 | - | 7 | 0 | 32.66% |
| SPY231229C00346000 | 2023-03-17 2:26PM EDT | 346.00 | 64.91 | 65.26 | 68.99 | 0.00 | - | 38 | 0 | 32.51% |
| SPY231229C00347000 | 2023-03-02 12:08PM EDT | 347.00 | 67.50 | 64.41 | 68.21 | 0.00 | - | 1 | 0 | 32.37% |
| SPY231229C00348000 | 2023-02-17 12:58PM EDT | 348.00 | 76.96 | 63.50 | 65.70 | 0.00 | - | 206 | 103 | 30.75% |
| SPY231229C00349000 | 2023-02-17 12:58PM EDT | 349.00 | 75.99 | 62.74 | 64.93 | 0.00 | - | 96 | 48 | 30.62% |
| SPY231229C00350000 | 2023-03-21 9:32AM EDT | 350.00 | 68.71 | 62.09 | 65.89 | 0.00 | - | 2 | 0 | 31.95% |
| SPY231229C00351000 | 2023-03-16 9:30AM EDT | 351.00 | 57.79 | 61.31 | 65.12 | 0.00 | - | 1 | 0 | 31.81% |
| SPY231229C00352000 | 2023-02-02 4:02PM EDT | 352.00 | 81.49 | 70.95 | 72.87 | 0.00 | - | - | 1 | 38.69% |
| SPY231229C00353000 | 2023-02-17 11:06AM EDT | 353.00 | 73.51 | 59.75 | 61.92 | 0.00 | - | 2 | 1 | 30.14% |
| SPY231229C00354000 | 2023-03-06 12:13PM EDT | 354.00 | 72.43 | 59.48 | 62.82 | 0.00 | - | 2 | 0 | 31.38% |
| SPY231229C00355000 | 2023-03-22 3:58PM EDT | 355.00 | 61.00 | 58.72 | 62.06 | -16.50 | -21.29% | 1 | 2 | 31.24% |
| SPY231229C00356000 | 2023-03-13 10:49AM EDT | 356.00 | 54.57 | 58.03 | 61.29 | 0.00 | - | - | 0 | 31.09% |
| SPY231229C00357000 | 2023-03-14 12:54PM EDT | 357.00 | 56.70 | 57.25 | 60.54 | 0.00 | - | - | 0 | 30.96% |
| SPY231229C00358000 | 2023-03-17 10:06AM EDT | 358.00 | 59.21 | 56.53 | 59.79 | 0.00 | - | 2 | 0 | 30.82% |
| SPY231229C00359000 | 2023-03-22 3:46PM EDT | 359.00 | 59.74 | 55.75 | 59.04 | -13.49 | -18.42% | 2 | 2 | 30.68% |
| SPY231229C00360000 | 2023-03-22 12:06PM EDT | 360.00 | 60.93 | 55.01 | 58.30 | -0.44 | -0.72% | 2 | 0 | 30.55% |
| SPY231229C00361000 | 2023-03-22 12:07PM EDT | 361.00 | 60.14 | 54.22 | 57.56 | +11.17 | +22.81% | 2 | 13 | 30.41% |
| SPY231229C00362000 | 2023-03-22 3:45PM EDT | 362.00 | 57.27 | 53.59 | 56.82 | +2.17 | +3.94% | 2 | 0 | 30.27% |
| SPY231229C00363000 | 2023-03-16 11:51AM EDT | 363.00 | 54.35 | 52.83 | 56.09 | 0.00 | - | 40 | 0 | 30.14% |
| SPY231229C00364000 | 2023-03-16 11:42AM EDT | 364.00 | 53.64 | 52.05 | 55.36 | 0.00 | - | 117 | 0 | 30.01% |
| SPY231229C00365000 | 2023-03-21 3:39PM EDT | 365.00 | 57.62 | 51.31 | 54.63 | 0.00 | - | 1 | 0 | 29.87% |
| SPY231229C00366000 | 2023-02-16 3:24PM EDT | 366.00 | 68.76 | 50.31 | 52.42 | 0.00 | - | - | 40 | 28.57% |
| SPY231229C00367000 | 2023-02-16 3:17PM EDT | 367.00 | 68.00 | 49.61 | 51.71 | 0.00 | - | - | 80 | 28.45% |
| SPY231229C00368000 | 2023-02-16 4:41PM EDT | 368.00 | 64.38 | 48.91 | 51.00 | 0.00 | - | - | 40 | 28.33% |
| SPY231229C00369000 | 2023-02-23 10:59AM EDT | 369.00 | 57.99 | 48.51 | 51.72 | 0.00 | - | 2 | 16 | 29.31% |
| SPY231229C00370000 | 2023-03-15 9:53AM EDT | 370.00 | 43.66 | 47.77 | 51.01 | 0.00 | - | 6 | 0 | 29.18% |
| SPY231229C00371000 | 2023-03-15 9:53AM EDT | 371.00 | 43.10 | 47.05 | 50.30 | 0.00 | - | 10 | 0 | 29.05% |
| SPY231229C00372000 | 2023-03-13 10:02AM EDT | 372.00 | 42.51 | 46.33 | 49.59 | 0.00 | - | - | 0 | 28.91% |
| SPY231229C00374000 | 2023-03-13 9:39AM EDT | 374.00 | 38.85 | 44.88 | 48.18 | 0.00 | - | 1 | 0 | 28.64% |
| SPY231229C00375000 | 2023-03-16 12:32PM EDT | 375.00 | 45.83 | 44.19 | 47.48 | 0.00 | - | 4 | 0 | 28.51% |
| SPY231229C00376000 | 2023-03-13 10:09AM EDT | 376.00 | 40.52 | 43.47 | 46.79 | 0.00 | - | 78 | 0 | 28.38% |
| SPY231229C00377000 | 2023-03-20 1:22PM EDT | 377.00 | 45.52 | 42.78 | 46.10 | 0.00 | - | 2 | 138 | 28.25% |
| SPY231229C00378000 | 2023-03-20 2:14PM EDT | 378.00 | 44.17 | 42.09 | 45.40 | 0.00 | - | 4 | 0 | 28.10% |
| SPY231229C00379000 | 2023-03-13 10:09AM EDT | 379.00 | 38.66 | 41.37 | 44.71 | 0.00 | - | 4 | 0 | 27.97% |
| SPY231229C00380000 | 2023-03-16 1:15PM EDT | 380.00 | 43.80 | 40.67 | 44.03 | 0.00 | - | 10 | 0 | 27.83% |
| SPY231229C00381000 | 2023-03-16 3:08PM EDT | 381.00 | 42.84 | 39.99 | 43.35 | 0.00 | - | 4 | 3 | 27.70% |
| SPY231229C00382000 | 2023-03-14 11:16AM EDT | 382.00 | 39.93 | 39.30 | 42.68 | 0.00 | - | 1 | 0 | 27.57% |
| SPY231229C00383000 | 2023-03-06 11:26AM EDT | 383.00 | 50.17 | 38.60 | 41.65 | 0.00 | - | 2 | 0 | 27.17% |
| SPY231229C00384000 | 2023-03-16 2:07PM EDT | 384.00 | 40.44 | 37.90 | 40.99 | 0.00 | - | 2 | 0 | 27.05% |
| SPY231229C00385000 | 2023-03-21 10:09AM EDT | 385.00 | 42.22 | 37.22 | 40.33 | 0.00 | - | 1 | 0 | 26.92% |
| SPY231229C00386000 | 2023-03-21 1:42PM EDT | 386.00 | 41.03 | 36.55 | 39.67 | 0.00 | - | 2 | 3 | 26.78% |
| SPY231229C00387000 | 2023-03-15 10:43AM EDT | 387.00 | 32.50 | 35.97 | 38.88 | 0.00 | - | 2 | 0 | 26.55% |
| SPY231229C00388000 | 2023-03-16 3:53PM EDT | 388.00 | 38.05 | 35.31 | 38.22 | 0.00 | - | 1 | 0 | 26.42% |
| SPY231229C00389000 | 2023-03-16 3:53PM EDT | 389.00 | 39.76 | 34.68 | 37.55 | +2.33 | +6.22% | 1 | 0 | 26.27% |
| SPY231229C00390000 | 2023-03-21 3:52PM EDT | 390.00 | 39.80 | 34.04 | 36.48 | 0.00 | - | 12 | 0 | 25.83% |
| SPY231229C00391000 | 2023-03-21 3:04PM EDT | 391.00 | 38.45 | 33.40 | 36.25 | 0.00 | - | 1 | 0 | 26.00% |
| SPY231229C00392000 | 2023-03-22 2:48PM EDT | 392.00 | 40.00 | 32.77 | 35.60 | +4.40 | +12.36% | 1 | 0 | 25.86% |
| SPY231229C00393000 | 2023-03-17 3:12PM EDT | 393.00 | 32.80 | 32.18 | 34.93 | 0.00 | - | 880 | 0 | 25.70% |
| SPY231229C00394000 | 2023-03-22 1:42PM EDT | 394.00 | 36.88 | 31.51 | 34.10 | +0.75 | +2.08% | 2 | 0 | 25.42% |
| SPY231229C00395000 | 2023-03-22 2:36PM EDT | 395.00 | 34.98 | 30.88 | 33.30 | +0.68 | +1.98% | 29 | 0 | 25.16% |
| SPY231229C00396000 | 2023-03-16 3:55PM EDT | 396.00 | 32.89 | 30.39 | 33.07 | 0.00 | - | 1 | 0 | 25.31% |
| SPY231229C00397000 | 2023-03-10 12:10PM EDT | 397.00 | 30.57 | 29.78 | 32.44 | 0.00 | - | 1 | 0 | 25.17% |
| SPY231229C00398000 | 2023-03-22 2:53PM EDT | 398.00 | 34.54 | 29.14 | 31.41 | +6.04 | +21.19% | 2 | 0 | 24.74% |
| SPY231229C00400000 | 2023-03-22 2:34PM EDT | 400.00 | 32.79 | 27.97 | 30.18 | -0.21 | -0.64% | 1 | 0 | 24.46% |
| SPY231229C00405000 | 2023-03-21 10:16AM EDT | 405.00 | 28.80 | 25.14 | 27.24 | 0.00 | - | 1 | 0 | 23.81% |
| SPY231229C00410000 | 2023-03-21 3:20PM EDT | 410.00 | 26.75 | 22.33 | 24.36 | 0.00 | - | 27 | 0 | 23.12% |
| SPY231229C00415000 | 2023-03-22 10:33AM EDT | 415.00 | 24.26 | 19.76 | 21.65 | +1.42 | +6.22% | 2 | 0 | 22.46% |
| SPY231229C00420000 | 2023-03-22 3:26PM EDT | 420.00 | 20.85 | 17.13 | 19.08 | +0.46 | +2.26% | 4 | 0 | 21.80% |
| SPY231229C00425000 | 2023-03-22 3:53PM EDT | 425.00 | 16.28 | 14.85 | 16.67 | -0.28 | -1.69% | 5 | 0 | 21.16% |
| SPY231229C00430000 | 2023-03-22 2:48PM EDT | 430.00 | 15.00 | 12.59 | 14.46 | -1.07 | -6.66% | 5 | 0 | 20.56% |
| SPY231229C00435000 | 2023-03-22 9:40AM EDT | 435.00 | 13.75 | 10.58 | 12.42 | +0.91 | +7.09% | 2 | 0 | 19.97% |
| SPY231229C00440000 | 2023-03-22 3:59PM EDT | 440.00 | 10.13 | 9.50 | 10.58 | -1.87 | -15.58% | 16 | 328 | 19.41% |
| SPY231229C00445000 | 2023-03-22 4:05PM EDT | 445.00 | 8.00 | 7.20 | 8.94 | -0.19 | -2.32% | 31 | 0 | 18.89% |
| SPY231229C00450000 | 2023-03-22 3:41PM EDT | 450.00 | 7.71 | 6.50 | 7.44 | -0.79 | -9.29% | 30 | 318 | 18.36% |
| SPY231229C00455000 | 2023-03-22 3:44PM EDT | 455.00 | 6.29 | 5.00 | 6.24 | -0.79 | -11.16% | 3 | 0 | 17.98% |
| SPY231229C00460000 | 2023-03-22 2:05PM EDT | 460.00 | 5.76 | 3.57 | 5.18 | +0.70 | +13.83% | 1 | 0 | 17.61% |
| SPY231229C00465000 | 2023-03-21 3:01PM EDT | 465.00 | 4.50 | 2.76 | 4.29 | 0.00 | - | 2 | 0 | 17.30% |
| SPY231229C00470000 | 2023-03-22 3:49PM EDT | 470.00 | 2.96 | 2.75 | 2.89 | -0.84 | -22.11% | 120 | 0 | 16.08% |
| SPY231229C00475000 | 2023-03-22 3:52PM EDT | 475.00 | 2.45 | 2.15 | 2.38 | -0.31 | -11.23% | 9 | 0 | 15.92% |
| SPY231229C00480000 | 2023-03-22 3:52PM EDT | 480.00 | 1.92 | 1.77 | 1.89 | -0.55 | -22.27% | 134 | 779 | 15.66% |
| SPY231229C00485000 | 2023-03-20 10:22AM EDT | 485.00 | 1.70 | 1.39 | 1.58 | 0.00 | - | 576 | 0 | 15.62% |
| SPY231229C00490000 | 2023-03-22 9:31AM EDT | 490.00 | 1.65 | 1.12 | 1.29 | +0.20 | +13.79% | 3 | 0 | 15.51% |
| SPY231229C00495000 | 2023-03-22 3:33PM EDT | 495.00 | 1.15 | 0.91 | 1.07 | 0.00 | - | 5 | 107 | 15.47% |
| SPY231229C00500000 | 2023-03-22 3:52PM EDT | 500.00 | 0.90 | 0.77 | 0.90 | -0.23 | -20.35% | 11 | 0 | 15.49% |
| SPY231229C00505000 | 2023-03-15 2:40PM EDT | 505.00 | 0.66 | 0.62 | 0.75 | 0.00 | - | 12 | 123 | 15.48% |
| SPY231229C00510000 | 2023-03-22 2:23PM EDT | 510.00 | 0.75 | 0.52 | 0.64 | +0.14 | +22.95% | 10 | 0 | 15.54% |
| SPY231229C00515000 | 2023-03-13 4:11PM EDT | 515.00 | 0.42 | 0.43 | 0.55 | 0.00 | - | 1 | 0 | 15.62% |
| SPY231229C00520000 | 2023-03-22 1:59PM EDT | 520.00 | 0.73 | 0.37 | 0.47 | +0.23 | +46.00% | 2 | 0 | 15.69% |
| SPY231229C00525000 | 2023-03-13 4:05PM EDT | 525.00 | 0.30 | 0.31 | 0.41 | 0.00 | - | 8 | 0 | 15.80% |
| SPY231229C00530000 | 2023-03-22 3:52PM EDT | 530.00 | 0.32 | 0.27 | 0.35 | -0.08 | -20.00% | 11 | 0 | 15.86% |
Putsfor29 December 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY231229P00270000 | 2023-03-22 4:01PM EDT | 270.00 | 3.58 | 3.56 | 3.65 | -0.07 | -1.92% | 4 | 0 | 31.38% |
| SPY231229P00275000 | 2023-03-22 2:06PM EDT | 275.00 | 2.89 | 3.80 | 3.98 | -0.76 | -20.82% | 3 | 0 | 30.85% |
| SPY231229P00280000 | 2023-03-22 2:55PM EDT | 280.00 | 3.47 | 4.11 | 4.30 | -0.75 | -17.77% | 10 | 0 | 30.24% |
| SPY231229P00285000 | 2023-03-15 9:48AM EDT | 285.00 | 5.57 | 3.94 | 5.27 | 0.00 | - | 1 | 0 | 30.75% |
| SPY231229P00290000 | 2023-03-22 11:59AM EDT | 290.00 | 4.49 | 4.36 | 5.65 | -0.15 | -3.23% | 17 | 0 | 30.10% |
| SPY231229P00295000 | 2023-03-22 10:36AM EDT | 295.00 | 4.60 | 4.65 | 6.06 | -1.35 | -22.69% | 1 | 0 | 29.47% |
| SPY231229P00300000 | 2023-03-22 4:10PM EDT | 300.00 | 5.73 | 5.23 | 6.31 | +0.45 | +8.52% | 90 | 0 | 28.57% |
| SPY231229P00305000 | 2023-03-22 11:07AM EDT | 305.00 | 5.40 | 5.64 | 7.01 | -0.75 | -12.20% | 2 | 0 | 28.27% |
| SPY231229P00310000 | 2023-03-22 3:32PM EDT | 310.00 | 6.00 | 6.14 | 7.51 | -0.57 | -8.68% | 32 | 0 | 27.64% |
| SPY231229P00315000 | 2023-03-22 4:11PM EDT | 315.00 | 7.33 | 6.65 | 8.11 | +0.38 | +5.47% | 25 | 0 | 27.10% |
| SPY231229P00320000 | 2023-03-22 3:33PM EDT | 320.00 | 7.14 | 7.26 | 8.74 | -0.55 | -7.15% | 3 | 0 | 26.53% |
| SPY231229P00325000 | 2023-03-22 3:18PM EDT | 325.00 | 8.00 | 7.99 | 9.42 | -2.00 | -20.00% | 10 | 0 | 25.98% |
| SPY231229P00326000 | 2023-03-17 11:21AM EDT | 326.00 | 9.65 | 8.05 | 9.54 | 0.00 | - | 1 | 0 | 25.84% |
| SPY231229P00327000 | 2023-02-23 12:59PM EDT | 327.00 | 8.29 | 8.20 | 9.72 | 0.00 | - | 1 | 0 | 25.77% |
| SPY231229P00328000 | 2023-03-20 10:14AM EDT | 328.00 | 10.30 | 8.34 | 9.90 | 0.00 | - | 1 | 0 | 25.70% |
| SPY231229P00329000 | 2023-03-14 11:40AM EDT | 329.00 | 8.55 | 8.48 | 9.99 | 0.00 | - | 2 | 0 | 25.52% |
| SPY231229P00330000 | 2023-03-22 2:55PM EDT | 330.00 | 7.90 | 8.63 | 10.20 | -0.60 | -7.06% | 5 | 0 | 25.47% |
| SPY231229P00331000 | 2023-03-21 12:11PM EDT | 331.00 | 9.10 | 8.78 | 10.29 | 0.00 | - | 1 | 0 | 25.30% |
| SPY231229P00332000 | 2023-03-22 10:22AM EDT | 332.00 | 8.33 | 8.95 | 10.50 | -3.38 | -28.86% | 2 | 5 | 25.24% |
| SPY231229P00333000 | 2023-03-15 3:03PM EDT | 333.00 | 11.66 | 9.13 | 10.66 | 0.00 | - | 2 | 0 | 25.14% |
| SPY231229P00334000 | 2023-03-13 1:01PM EDT | 334.00 | 11.89 | 9.26 | 10.82 | 0.00 | - | 2 | 0 | 25.03% |
| SPY231229P00335000 | 2023-03-21 3:22PM EDT | 335.00 | 9.11 | 9.42 | 10.99 | 0.00 | - | 1 | 21 | 24.92% |
| SPY231229P00336000 | 2023-03-13 1:29PM EDT | 336.00 | 12.21 | 9.58 | 11.15 | 0.00 | - | 12 | 4 | 24.81% |
| SPY231229P00337000 | 2023-02-09 12:33PM EDT | 337.00 | 8.10 | 11.02 | 11.76 | 0.00 | - | 13 | 15 | 25.14% |
| SPY231229P00338000 | 2023-03-13 11:06AM EDT | 338.00 | 12.09 | 9.91 | 11.50 | 0.00 | - | 5 | 0 | 24.60% |
| SPY231229P00339000 | 2023-03-09 3:12PM EDT | 339.00 | 9.03 | 10.09 | 11.68 | 0.00 | - | 1 | 6 | 24.50% |
| SPY231229P00340000 | 2023-03-22 4:07PM EDT | 340.00 | 11.13 | 10.34 | 11.86 | +1.14 | +11.41% | 58 | 0 | 24.39% |
| SPY231229P00341000 | 2023-03-22 4:07PM EDT | 341.00 | 11.32 | 10.41 | 11.97 | -1.55 | -12.04% | 2 | 0 | 24.22% |
| SPY231229P00342000 | 2023-03-16 9:40AM EDT | 342.00 | 13.66 | 10.63 | 12.23 | 0.00 | - | 2 | 0 | 24.18% |
| SPY231229P00343000 | 2023-03-22 4:09PM EDT | 343.00 | 11.76 | 10.77 | 12.41 | -1.19 | -9.19% | 2 | 0 | 24.07% |
| SPY231229P00344000 | 2023-03-22 2:00PM EDT | 344.00 | 10.25 | 10.97 | 12.60 | +0.06 | +0.59% | 4 | 83 | 23.97% |
| SPY231229P00345000 | 2023-03-21 1:32PM EDT | 345.00 | 11.00 | 11.15 | 12.79 | 0.00 | - | 1 | 0 | 23.86% |
| SPY231229P00346000 | 2023-03-14 3:20PM EDT | 346.00 | 13.20 | 11.34 | 12.98 | 0.00 | - | 3 | 0 | 23.75% |
| SPY231229P00347000 | 2023-02-21 11:42AM EDT | 347.00 | 10.98 | 11.52 | 13.17 | 0.00 | - | 240 | 0 | 23.63% |
| SPY231229P00348000 | 2023-03-21 10:25AM EDT | 348.00 | 11.90 | 11.63 | 13.37 | 0.00 | - | 2 | 102 | 23.53% |
| SPY231229P00349000 | 2023-03-22 3:11PM EDT | 349.00 | 11.40 | 11.83 | 13.52 | +1.89 | +19.87% | 1 | 0 | 23.37% |
| SPY231229P00350000 | 2023-03-22 3:52PM EDT | 350.00 | 12.50 | 12.18 | 13.60 | +0.92 | +7.94% | 342 | 1,054 | 23.15% |
| SPY231229P00351000 | 2023-03-21 12:19PM EDT | 351.00 | 12.45 | 12.23 | 13.99 | 0.00 | - | 3 | 0 | 23.21% |
| SPY231229P00352000 | 2023-03-13 9:30AM EDT | 352.00 | 15.26 | 12.53 | 14.21 | 0.00 | - | 1 | 0 | 23.11% |
| SPY231229P00353000 | 2023-03-22 12:47PM EDT | 353.00 | 11.93 | 12.74 | 14.43 | -0.50 | -4.02% | 1 | 0 | 23.01% |
| SPY231229P00354000 | 2023-03-20 9:42AM EDT | 354.00 | 15.36 | 12.94 | 14.64 | 0.00 | - | 1 | 0 | 22.89% |
| SPY231229P00355000 | 2023-03-22 3:55PM EDT | 355.00 | 14.12 | 13.15 | 14.86 | -0.05 | -0.35% | 7 | 0 | 22.78% |
| SPY231229P00356000 | 2023-03-14 11:42AM EDT | 356.00 | 13.19 | 13.28 | 15.08 | 0.00 | - | 1 | 0 | 22.67% |
| SPY231229P00357000 | 2023-03-14 9:33AM EDT | 357.00 | 14.10 | 13.50 | 15.31 | 0.00 | - | 5 | 0 | 22.57% |
| SPY231229P00358000 | 2023-03-17 3:14PM EDT | 358.00 | 16.73 | 14.15 | 15.45 | 0.00 | - | 8 | 0 | 22.38% |
| SPY231229P00359000 | 2023-03-20 10:58AM EDT | 359.00 | 15.80 | 13.94 | 15.76 | 0.00 | - | 2 | 0 | 22.34% |
| SPY231229P00360000 | 2023-03-22 4:07PM EDT | 360.00 | 15.20 | 14.17 | 16.01 | +1.60 | +11.76% | 7 | 0 | 22.25% |
| SPY231229P00361000 | 2023-03-21 12:19PM EDT | 361.00 | 14.46 | 14.41 | 16.24 | 0.00 | - | 3 | 0 | 22.13% |
| SPY231229P00362000 | 2023-03-13 10:08AM EDT | 362.00 | 18.14 | 14.64 | 16.49 | 0.00 | - | 1 | 0 | 22.03% |
| SPY231229P00363000 | 2023-02-16 10:42AM EDT | 363.00 | 11.88 | 17.54 | 18.56 | 0.00 | - | 1 | 5 | 23.41% |
| SPY231229P00364000 | 2023-03-15 10:52AM EDT | 364.00 | 20.49 | 15.13 | 16.99 | 0.00 | - | 5 | 0 | 21.81% |
| SPY231229P00365000 | 2023-03-22 2:53PM EDT | 365.00 | 13.60 | 15.84 | 17.24 | -1.43 | -9.51% | 31 | 0 | 21.70% |
| SPY231229P00366000 | 2023-03-21 9:46AM EDT | 366.00 | 15.64 | 15.70 | 17.50 | 0.00 | - | 10 | 0 | 21.59% |
| SPY231229P00367000 | 2023-03-22 2:53PM EDT | 367.00 | 13.96 | 15.87 | 17.76 | -6.54 | -31.90% | 1 | 0 | 21.48% |
| SPY231229P00368000 | 2023-03-22 2:53PM EDT | 368.00 | 14.13 | 16.58 | 18.02 | -7.87 | -35.77% | 1 | 0 | 21.37% |
| SPY231229P00369000 | 2023-03-20 9:30AM EDT | 369.00 | 18.51 | 16.90 | 18.16 | 0.00 | - | 1 | 0 | 21.16% |
| SPY231229P00370000 | 2023-03-22 3:59PM EDT | 370.00 | 17.30 | 17.12 | 18.15 | +1.30 | +8.12% | 436 | 0 | 20.83% |
| SPY231229P00371000 | 2023-03-20 1:34PM EDT | 371.00 | 18.19 | 17.40 | 18.70 | 0.00 | - | 2 | 0 | 20.93% |
| SPY231229P00372000 | 2023-03-17 10:35AM EDT | 372.00 | 19.89 | 17.66 | 18.98 | 0.00 | - | 7 | 0 | 20.82% |
| SPY231229P00373000 | 2023-02-21 12:52PM EDT | 373.00 | 17.00 | 17.94 | 19.26 | 0.00 | - | 1 | 0 | 20.71% |
| SPY231229P00374000 | 2023-03-16 11:26AM EDT | 374.00 | 19.57 | 18.24 | 19.66 | 0.00 | - | 10 | 0 | 20.69% |
| SPY231229P00375000 | 2023-03-21 10:06AM EDT | 375.00 | 17.78 | 18.50 | 19.83 | 0.00 | - | 5 | 0 | 20.48% |
| SPY231229P00376000 | 2023-03-22 2:21PM EDT | 376.00 | 16.56 | 18.79 | 20.25 | -2.27 | -12.06% | 20 | 0 | 20.47% |
| SPY231229P00377000 | 2023-03-22 2:21PM EDT | 377.00 | 16.80 | 19.07 | 20.43 | -0.63 | -3.61% | 30 | 106 | 20.27% |
| SPY231229P00378000 | 2023-03-22 9:59AM EDT | 378.00 | 17.51 | 18.93 | 20.85 | -0.17 | -0.96% | 10 | 0 | 20.24% |
| SPY231229P00379000 | 2023-02-21 2:40PM EDT | 379.00 | 18.85 | 19.16 | 21.15 | 0.00 | - | 2 | 0 | 20.12% |
| SPY231229P00380000 | 2023-03-22 2:37PM EDT | 380.00 | 18.00 | 19.93 | 21.32 | -0.46 | -2.49% | 45 | 0 | 19.90% |
| SPY231229P00381000 | 2023-03-13 10:27AM EDT | 381.00 | 25.39 | 20.23 | 21.63 | 0.00 | - | 9 | 0 | 19.79% |
| SPY231229P00382000 | 2023-03-21 1:51PM EDT | 382.00 | 19.43 | 20.55 | 21.95 | 0.00 | - | 10 | 0 | 19.67% |
| SPY231229P00383000 | 2023-03-13 11:02AM EDT | 383.00 | 24.00 | 20.86 | 22.27 | 0.00 | - | 12 | 0 | 19.56% |
| SPY231229P00384000 | 2023-03-22 2:48PM EDT | 384.00 | 18.00 | 21.17 | 22.59 | -5.92 | -24.75% | 1 | 12 | 19.44% |
| SPY231229P00385000 | 2023-03-22 3:59PM EDT | 385.00 | 21.96 | 21.42 | 22.00 | +2.05 | +10.30% | 6 | 0 | 18.64% |
| SPY231229P00386000 | 2023-03-22 3:16PM EDT | 386.00 | 20.14 | 21.33 | 23.39 | -2.48 | -10.96% | 1 | 0 | 19.30% |
| SPY231229P00387000 | 2023-03-17 3:59PM EDT | 387.00 | 25.55 | 21.65 | 23.73 | 0.00 | - | 1 | 0 | 19.18% |
| SPY231229P00388000 | 2023-03-20 10:04AM EDT | 388.00 | 24.50 | 22.50 | 23.94 | 0.00 | - | 1 | 0 | 18.97% |
| SPY231229P00389000 | 2023-03-20 11:10AM EDT | 389.00 | 24.05 | 22.32 | 24.41 | 0.00 | - | 1 | 0 | 18.94% |
| SPY231229P00390000 | 2023-03-22 3:29PM EDT | 390.00 | 20.96 | 22.68 | 24.76 | -1.04 | -4.73% | 10 | 0 | 18.81% |
| SPY231229P00391000 | 2023-03-20 12:20PM EDT | 391.00 | 25.95 | 23.00 | 25.11 | 0.00 | - | 9 | 0 | 18.69% |
| SPY231229P00392000 | 2023-03-21 9:32AM EDT | 392.00 | 22.75 | 23.84 | 25.30 | 0.00 | - | 1 | 0 | 18.44% |
| SPY231229P00393000 | 2023-03-21 9:30AM EDT | 393.00 | 23.34 | 23.69 | 25.83 | 0.00 | - | 3 | 0 | 18.44% |
| SPY231229P00394000 | 2023-03-21 3:54PM EDT | 394.00 | 22.96 | 24.04 | 26.20 | 0.00 | - | 1 | 35 | 18.31% |
| SPY231229P00395000 | 2023-03-22 2:24PM EDT | 395.00 | 22.43 | 24.95 | 26.43 | -1.87 | -7.70% | 30 | 0 | 18.08% |
| SPY231229P00396000 | 2023-03-21 12:15PM EDT | 396.00 | 24.34 | 25.25 | 26.81 | 0.00 | - | 1 | 0 | 17.96% |
| SPY231229P00397000 | 2023-03-21 2:07PM EDT | 397.00 | 24.55 | 24.90 | 27.42 | 0.00 | - | 1 | 0 | 18.00% |
| SPY231229P00398000 | 2023-03-22 3:56PM EDT | 398.00 | 25.37 | 25.59 | 27.81 | +1.12 | +4.62% | 2 | 0 | 17.87% |
| SPY231229P00400000 | 2023-03-22 4:13PM EDT | 400.00 | 27.16 | 26.27 | 28.35 | +2.87 | +11.82% | 74 | 909 | 17.42% |
| SPY231229P00405000 | 2023-03-22 9:45AM EDT | 405.00 | 26.50 | 28.35 | 30.68 | -3.37 | -11.28% | 25 | 223 | 16.94% |
| SPY231229P00410000 | 2023-03-22 10:54AM EDT | 410.00 | 27.81 | 31.03 | 32.68 | -2.23 | -7.42% | 1 | 0 | 16.09% |
| SPY231229P00415000 | 2023-03-22 10:22AM EDT | 415.00 | 30.05 | 32.90 | 35.06 | -1.75 | -5.50% | 10 | 0 | 15.36% |
| SPY231229P00420000 | 2023-03-22 2:24PM EDT | 420.00 | 31.86 | 34.54 | 38.09 | -6.13 | -16.14% | 2 | 0 | 14.97% |
| SPY231229P00425000 | 2023-03-22 2:01PM EDT | 425.00 | 34.78 | 37.33 | 40.74 | -0.53 | -1.50% | 22 | 0 | 14.09% |
| SPY231229P00430000 | 2023-03-21 3:38PM EDT | 430.00 | 38.48 | 40.35 | 43.68 | 0.00 | - | 1 | 0 | 13.22% |
| SPY231229P00435000 | 2023-03-21 10:08AM EDT | 435.00 | 42.78 | 43.64 | 46.73 | 0.00 | - | 2 | 0 | 12.13% |
| SPY231229P00440000 | 2023-03-17 10:10AM EDT | 440.00 | 49.59 | 47.26 | 50.37 | 0.00 | - | 1 | 0 | 11.28% |
| SPY231229P00445000 | 2023-03-21 11:48AM EDT | 445.00 | 50.72 | 51.22 | 54.93 | 0.00 | - | 2 | 0 | 11.40% |
| SPY231229P00450000 | 2023-03-22 3:57PM EDT | 450.00 | 57.21 | 55.58 | 59.10 | -6.24 | -9.83% | 3 | 0 | 10.66% |
| SPY231229P00455000 | 2023-03-09 12:03PM EDT | 455.00 | 56.75 | 60.46 | 64.08 | 0.00 | - | 4 | 0 | 11.26% |
| SPY231229P00460000 | 2023-03-21 9:30AM EDT | 460.00 | 62.50 | 65.60 | 69.10 | 0.00 | - | 1 | 0 | 11.92% |
| SPY231229P00465000 | 2023-03-08 11:00AM EDT | 465.00 | 67.95 | 70.59 | 74.13 | 0.00 | - | 2 | 0 | 12.60% |
| SPY231229P00470000 | 2023-03-15 3:37PM EDT | 470.00 | 83.01 | 75.62 | 79.13 | 0.00 | - | 3 | 0 | 13.20% |
| SPY231229P00475000 | 2023-01-27 10:51AM EDT | 475.00 | 67.89 | 77.50 | 80.36 | 0.00 | - | 10 | 0 | 0.00% |
| SPY231229P00480000 | 2023-02-27 1:51PM EDT | 480.00 | 81.18 | 85.59 | 89.08 | 0.00 | - | 7 | 0 | 14.24% |
| SPY231229P00485000 | 2023-01-18 1:02PM EDT | 485.00 | 90.13 | 76.65 | 79.23 | 0.00 | - | - | 0 | 0.00% |
| SPY231229P00490000 | 2023-03-02 12:58PM EDT | 490.00 | 96.45 | 95.59 | 99.08 | 0.00 | - | 4 | 0 | 15.36% |
| SPY231229P00500000 | 2023-03-20 10:22AM EDT | 500.00 | 108.50 | 105.60 | 109.14 | 0.00 | - | 6 | 0 | 16.59% |
| SPY231229P00520000 | 2023-03-07 11:59AM EDT | 520.00 | 120.00 | 125.59 | 129.13 | 0.00 | - | 4 | 0 | 18.62% |
© 2023 Yahoo. All rights reserved.
