Singapore markets closed
Straits Times Index
3,255.54 +16.51 (+0.51%) S&P 500
3,977.53 +6.54 (+0.16%) Dow
32,432.08 +194.55 (+0.60%) Nasdaq
11,768.84 -55.12 (-0.47%) Bitcoin USD
26,893.07 -1,060.36 (-3.79%) CMC Crypto 200
588.36 -19.09 (-3.14%)
SPDR S&P 500 ETF Trust (SPY)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY241220C00120000 | 2023-03-23 9:39AM EDT | 120.00 | 278.00 | 0.00 | 0.00 | 0.00 | - | 1 | 23 | 0.00% |
| SPY241220C00130000 | 2023-02-02 3:41PM EDT | 130.00 | 287.00 | 274.00 | 279.00 | 0.00 | - | 2 | 21 | 68.52% |
| SPY241220C00150000 | 2023-03-24 9:55AM EDT | 150.00 | 243.38 | 0.00 | 0.00 | 0.00 | - | 1 | 16 | 0.00% |
| SPY241220C00180000 | 2023-02-23 11:03AM EDT | 180.00 | 228.63 | 216.74 | 226.74 | 0.00 | - | 2 | 15 | 51.02% |
| SPY241220C00185000 | 2023-02-21 4:00PM EDT | 185.00 | 222.50 | 212.00 | 217.00 | 0.00 | - | 2 | 1 | 41.73% |
| SPY241220C00190000 | 2023-02-08 2:15PM EDT | 190.00 | 232.00 | 203.50 | 208.50 | 0.00 | - | 1 | 15 | 32.36% |
| SPY241220C00195000 | 2023-01-26 3:37PM EDT | 195.00 | 214.00 | 208.50 | 213.50 | 0.00 | - | 2 | 5 | 49.06% |
| SPY241220C00200000 | 2023-03-16 12:50PM EDT | 200.00 | 202.50 | 0.00 | 0.00 | 0.00 | - | 1 | 287 | 0.00% |
| SPY241220C00205000 | 2023-03-15 9:31AM EDT | 205.00 | 187.97 | 0.00 | 0.00 | 0.00 | - | 1 | 1,213 | 0.00% |
| SPY241220C00210000 | 2023-02-02 11:08AM EDT | 210.00 | 211.66 | 203.00 | 208.00 | 0.00 | - | 1 | 7 | 52.82% |
| SPY241220C00215000 | 2023-01-05 12:10PM EDT | 215.00 | 175.50 | 205.00 | 210.00 | 0.00 | - | 3 | 9 | 58.30% |
| SPY241220C00220000 | 2023-03-23 2:27PM EDT | 220.00 | 183.50 | 0.00 | 0.00 | 0.00 | - | 1 | 63 | 0.00% |
| SPY241220C00225000 | 2022-10-18 10:28AM EDT | 225.00 | 165.00 | 179.00 | 184.00 | 0.00 | - | 1 | 25 | 41.58% |
| SPY241220C00230000 | 2023-03-16 11:43AM EDT | 230.00 | 176.00 | 0.00 | 0.00 | 0.00 | - | 2 | 101 | 0.00% |
| SPY241220C00235000 | 2022-08-16 11:30AM EDT | 235.00 | 207.00 | 170.50 | 175.50 | 0.00 | - | 2 | 12 | 40.70% |
| SPY241220C00240000 | 2023-02-02 12:23PM EDT | 240.00 | 189.00 | 177.00 | 182.00 | 0.00 | - | 1 | 71 | 50.15% |
| SPY241220C00245000 | 2022-06-01 10:17AM EDT | 245.00 | 181.15 | 144.00 | 149.50 | 0.00 | - | 1 | 6 | 0.00% |
| SPY241220C00250000 | 2023-03-13 3:05PM EDT | 250.00 | 152.25 | 0.00 | 0.00 | 0.00 | - | 1 | 198 | 0.00% |
| SPY241220C00255000 | 2023-02-15 10:32AM EDT | 255.00 | 171.00 | 148.50 | 153.00 | 0.00 | - | 3 | 16 | 33.45% |
| SPY241220C00260000 | 2023-03-08 4:55PM EDT | 260.00 | 157.90 | 0.00 | 0.00 | 0.00 | - | 1 | 43 | 0.00% |
| SPY241220C00265000 | 2023-02-01 12:38PM EDT | 265.00 | 155.01 | 155.50 | 160.50 | 0.00 | - | 1 | 26 | 45.95% |
| SPY241220C00270000 | 2023-02-03 11:35AM EDT | 270.00 | 163.02 | 151.50 | 156.50 | 0.00 | - | 2 | 35 | 45.33% |
| SPY241220C00275000 | 2022-12-29 1:08PM EDT | 275.00 | 133.56 | 147.00 | 152.00 | 0.00 | - | 5 | 77 | 44.35% |
| SPY241220C00280000 | 2023-02-07 1:44PM EDT | 280.00 | 152.36 | 131.00 | 136.00 | 0.00 | - | 2 | 38 | 34.82% |
| SPY241220C00285000 | 2022-12-14 4:10PM EDT | 285.00 | 140.00 | 130.77 | 140.77 | 0.00 | - | 1 | 56 | 40.82% |
| SPY241220C00290000 | 2023-03-21 3:59PM EDT | 290.00 | 134.00 | 0.00 | 0.00 | 0.00 | - | 1 | 59 | 0.00% |
| SPY241220C00295000 | 2023-02-01 10:30AM EDT | 295.00 | 133.00 | 0.00 | 0.00 | 0.00 | - | 2 | 41 | 0.00% |
| SPY241220C00300000 | 2023-03-23 10:04AM EDT | 300.00 | 120.00 | 0.00 | 0.00 | 0.00 | - | 2 | 438 | 0.00% |
| SPY241220C00305000 | 2023-03-27 3:51PM EDT | 305.00 | 117.15 | 0.00 | 0.00 | 0.00 | - | 2 | 85 | 0.00% |
| SPY241220C00310000 | 2023-03-20 12:09PM EDT | 310.00 | 109.00 | 0.00 | 0.00 | 0.00 | - | 2 | 153 | 0.00% |
| SPY241220C00315000 | 2023-03-20 11:50AM EDT | 315.00 | 105.39 | 0.00 | 0.00 | 0.00 | - | 1 | 32 | 0.00% |
| SPY241220C00320000 | 2023-03-21 11:34AM EDT | 320.00 | 104.00 | 0.00 | 0.00 | 0.00 | - | 1 | 693 | 0.00% |
| SPY241220C00325000 | 2023-03-21 11:41AM EDT | 325.00 | 101.51 | 0.00 | 0.00 | 0.00 | - | 1 | 145 | 0.00% |
| SPY241220C00330000 | 2023-03-24 11:44AM EDT | 330.00 | 92.20 | 0.00 | 0.00 | 0.00 | - | 1 | 106 | 0.00% |
| SPY241220C00335000 | 2023-03-16 12:05PM EDT | 335.00 | 91.15 | 0.00 | 0.00 | 0.00 | - | 3 | 88 | 0.00% |
| SPY241220C00340000 | 2023-03-27 3:47PM EDT | 340.00 | 90.50 | 0.00 | 0.00 | 0.00 | - | 5 | 334 | 0.00% |
| SPY241220C00345000 | 2023-03-20 1:27PM EDT | 345.00 | 84.14 | 0.00 | 0.00 | 0.00 | - | 2 | 63 | 0.00% |
| SPY241220C00350000 | 2023-03-27 11:10AM EDT | 350.00 | 82.54 | 0.00 | 0.00 | 0.00 | - | 5 | 635 | 0.00% |
| SPY241220C00355000 | 2023-03-23 10:13AM EDT | 355.00 | 80.00 | 0.00 | 0.00 | 0.00 | - | 3 | 1,396 | 0.00% |
| SPY241220C00360000 | 2023-03-10 10:51AM EDT | 360.00 | 71.50 | 0.00 | 0.00 | 0.00 | - | 50 | 2,218 | 0.00% |
| SPY241220C00365000 | 2023-03-13 9:30AM EDT | 365.00 | 59.00 | 0.00 | 0.00 | 0.00 | - | 1 | 881 | 0.00% |
| SPY241220C00370000 | 2023-03-24 3:14PM EDT | 370.00 | 66.83 | 0.00 | 0.00 | 0.00 | - | 4 | 2,077 | 0.00% |
| SPY241220C00375000 | 2023-03-24 3:14PM EDT | 375.00 | 62.20 | 0.00 | 0.00 | 0.00 | - | 6 | 1,982 | 0.00% |
| SPY241220C00380000 | 2023-03-27 10:30AM EDT | 380.00 | 63.00 | 0.00 | 0.00 | 0.00 | - | 2 | 1,695 | 0.00% |
| SPY241220C00385000 | 2023-03-24 3:14PM EDT | 385.00 | 57.09 | 0.00 | 0.00 | 0.00 | - | 3 | 3,866 | 0.00% |
| SPY241220C00390000 | 2023-03-24 3:06PM EDT | 390.00 | 54.17 | 0.00 | 0.00 | 0.00 | - | 1 | 4,301 | 0.00% |
| SPY241220C00395000 | 2023-03-27 3:43PM EDT | 395.00 | 54.00 | 0.00 | 0.00 | 0.00 | - | 4 | 4,260 | 0.00% |
| SPY241220C00400000 | 2023-03-27 3:42PM EDT | 400.00 | 50.45 | 0.00 | 0.00 | 0.00 | - | 534 | 7,330 | 0.20% |
| SPY241220C00405000 | 2023-03-27 2:39PM EDT | 405.00 | 46.83 | 0.00 | 0.00 | 0.00 | - | 2 | 2,667 | 0.39% |
| SPY241220C00410000 | 2023-03-27 3:58PM EDT | 410.00 | 43.82 | 0.00 | 0.00 | 0.00 | - | 1 | 2,692 | 0.78% |
| SPY241220C00415000 | 2023-03-27 12:15PM EDT | 415.00 | 39.00 | 0.00 | 0.00 | 0.00 | - | 2 | 4,673 | 0.78% |
| SPY241220C00420000 | 2023-03-27 12:11PM EDT | 420.00 | 37.68 | 0.00 | 0.00 | 0.00 | - | 1 | 8,257 | 0.78% |
| SPY241220C00425000 | 2023-03-27 3:00PM EDT | 425.00 | 37.00 | 0.00 | 0.00 | 0.00 | - | 23 | 3,383 | 1.56% |
| SPY241220C00430000 | 2023-03-27 2:04PM EDT | 430.00 | 33.58 | 0.00 | 0.00 | 0.00 | - | 49 | 5,184 | 1.56% |
| SPY241220C00435000 | 2023-03-27 3:15PM EDT | 435.00 | 31.55 | 0.00 | 0.00 | 0.00 | - | 27 | 3,485 | 1.56% |
| SPY241220C00440000 | 2023-03-27 1:48PM EDT | 440.00 | 29.21 | 0.00 | 0.00 | 0.00 | - | 80 | 7,113 | 1.56% |
| SPY241220C00445000 | 2023-03-27 3:06PM EDT | 445.00 | 25.75 | 0.00 | 0.00 | 0.00 | - | 259 | 2,503 | 1.56% |
| SPY241220C00450000 | 2023-03-27 1:36PM EDT | 450.00 | 24.58 | 0.00 | 0.00 | 0.00 | - | 5 | 10,502 | 1.56% |
| SPY241220C00455000 | 2023-03-27 3:04PM EDT | 455.00 | 22.68 | 0.00 | 0.00 | 0.00 | - | 252 | 7,617 | 1.56% |
| SPY241220C00460000 | 2023-03-27 2:58PM EDT | 460.00 | 20.40 | 0.00 | 0.00 | 0.00 | - | 13 | 8,357 | 3.13% |
| SPY241220C00465000 | 2023-03-23 3:23PM EDT | 465.00 | 16.27 | 0.00 | 0.00 | 0.00 | - | 4 | 1,211 | 3.13% |
| SPY241220C00470000 | 2023-03-24 3:10PM EDT | 470.00 | 15.46 | 0.00 | 0.00 | 0.00 | - | 4 | 2,692 | 3.13% |
| SPY241220C00475000 | 2023-03-20 1:03PM EDT | 475.00 | 14.54 | 0.00 | 0.00 | 0.00 | - | 6 | 1,319 | 3.13% |
| SPY241220C00480000 | 2023-03-24 11:10AM EDT | 480.00 | 11.80 | 0.00 | 0.00 | 0.00 | - | 2 | 3,436 | 3.13% |
| SPY241220C00485000 | 2023-03-23 11:21AM EDT | 485.00 | 12.77 | 0.00 | 0.00 | 0.00 | - | 16 | 1,390 | 3.13% |
| SPY241220C00490000 | 2023-03-23 11:20AM EDT | 490.00 | 11.48 | 0.00 | 0.00 | 0.00 | - | 52 | 1,009 | 3.13% |
| SPY241220C00495000 | 2023-03-24 2:13PM EDT | 495.00 | 8.95 | 0.00 | 0.00 | 0.00 | - | 2 | 1,701 | 3.13% |
| SPY241220C00500000 | 2023-03-27 3:43PM EDT | 500.00 | 8.03 | 0.00 | 0.00 | 0.00 | - | 1 | 3,365 | 3.13% |
| SPY241220C00505000 | 2023-03-23 1:43PM EDT | 505.00 | 7.25 | 0.00 | 0.00 | 0.00 | - | 57 | 498 | 3.13% |
| SPY241220C00510000 | 2023-03-23 9:41AM EDT | 510.00 | 6.11 | 0.00 | 0.00 | 0.00 | - | 2 | 3,093 | 3.13% |
| SPY241220C00515000 | 2023-03-27 11:51AM EDT | 515.00 | 6.05 | 0.00 | 0.00 | 0.00 | - | 5 | 3,468 | 3.13% |
| SPY241220C00520000 | 2023-03-27 1:28PM EDT | 520.00 | 5.45 | 0.00 | 0.00 | 0.00 | - | 2 | 7,445 | 3.13% |
| SPY241220C00525000 | 2023-03-27 3:44PM EDT | 525.00 | 4.37 | 0.00 | 0.00 | 0.00 | - | 1 | 919 | 3.13% |
| SPY241220C00530000 | 2023-03-24 2:05PM EDT | 530.00 | 4.00 | 0.00 | 0.00 | 0.00 | - | 3 | 786 | 3.13% |
| SPY241220C00535000 | 2023-03-20 2:15PM EDT | 535.00 | 3.72 | 0.00 | 0.00 | 0.00 | - | 2 | 310 | 3.13% |
| SPY241220C00540000 | 2023-03-20 1:03PM EDT | 540.00 | 3.58 | 0.00 | 0.00 | 0.00 | - | 6 | 1,041 | 6.25% |
| SPY241220C00545000 | 2023-03-20 11:19AM EDT | 545.00 | 3.60 | 0.00 | 0.00 | 0.00 | - | 2 | 231 | 6.25% |
| SPY241220C00550000 | 2023-03-27 3:36PM EDT | 550.00 | 2.70 | 0.00 | 0.00 | 0.00 | - | 14 | 1,688 | 6.25% |
| SPY241220C00555000 | 2023-03-17 11:38AM EDT | 555.00 | 2.42 | 0.00 | 0.00 | 0.00 | - | 2 | 229 | 6.25% |
| SPY241220C00560000 | 2023-03-17 11:39AM EDT | 560.00 | 2.16 | 0.00 | 0.00 | 0.00 | - | 2 | 263 | 6.25% |
| SPY241220C00565000 | 2023-03-17 10:54AM EDT | 565.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | 7 | 89 | 6.25% |
| SPY241220C00570000 | 2023-03-20 3:25PM EDT | 570.00 | 2.79 | 0.00 | 0.00 | 0.00 | - | 40 | 367 | 6.25% |
| SPY241220C00575000 | 2023-03-27 3:40PM EDT | 575.00 | 1.55 | 0.00 | 0.00 | 0.00 | - | 6 | 842 | 6.25% |
| SPY241220C00580000 | 2023-03-20 10:55AM EDT | 580.00 | 2.72 | 0.00 | 0.00 | 0.00 | - | 4 | 92 | 6.25% |
| SPY241220C00585000 | 2023-03-08 10:56AM EDT | 585.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | 1 | 430 | 6.25% |
| SPY241220C00590000 | 2023-03-20 1:08PM EDT | 590.00 | 2.31 | 0.00 | 0.00 | 0.00 | - | 2 | 224 | 6.25% |
| SPY241220C00595000 | 2023-03-09 10:37AM EDT | 595.00 | 1.63 | 0.00 | 0.00 | 0.00 | - | 1 | 257 | 6.25% |
| SPY241220C00600000 | 2023-03-27 11:17AM EDT | 600.00 | 1.02 | 0.00 | 0.00 | 0.00 | - | 1 | 11,443 | 6.25% |
| SPY241220C00605000 | 2023-03-23 11:20AM EDT | 605.00 | 1.27 | 0.00 | 0.00 | 0.00 | - | 38 | 383 | 6.25% |
| SPY241220C00610000 | 2023-03-23 11:21AM EDT | 610.00 | 1.19 | 0.00 | 0.00 | 0.00 | - | 112 | 99 | 6.25% |
| SPY241220C00615000 | 2023-03-23 11:22AM EDT | 615.00 | 1.20 | 0.00 | 0.00 | 0.00 | - | 176 | 111 | 6.25% |
| SPY241220C00620000 | 2023-03-24 2:39PM EDT | 620.00 | 0.76 | 0.00 | 0.00 | 0.00 | - | 10 | 331 | 6.25% |
| SPY241220C00625000 | 2023-03-24 3:49PM EDT | 625.00 | 2.57 | 0.00 | 0.00 | 0.00 | - | 5 | 158 | 6.25% |
| SPY241220C00630000 | 2023-03-23 11:24AM EDT | 630.00 | 0.61 | 0.00 | 0.00 | 0.00 | - | 14 | 82 | 6.25% |
| SPY241220C00635000 | 2023-03-23 11:19AM EDT | 635.00 | 0.78 | 0.00 | 0.00 | 0.00 | - | 8 | 21 | 6.25% |
| SPY241220C00640000 | 2023-03-14 9:53AM EDT | 640.00 | 1.19 | 0.00 | 0.00 | 0.00 | - | 1 | 177 | 6.25% |
| SPY241220C00645000 | 2023-03-01 3:49PM EDT | 645.00 | 0.63 | 0.00 | 0.00 | 0.00 | - | 2 | 39 | 6.25% |
| SPY241220C00650000 | 2023-03-27 3:39PM EDT | 650.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 13 | 339 | 6.25% |
| SPY241220C00655000 | 2023-03-23 10:14AM EDT | 655.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 1 | 38 | 6.25% |
| SPY241220C00660000 | 2023-02-24 1:21PM EDT | 660.00 | 0.50 | 0.08 | 1.89 | 0.00 | - | 1 | 301 | 21.16% |
| SPY241220C00665000 | 2023-01-20 4:59PM EDT | 665.00 | 0.70 | 0.04 | 2.47 | 0.00 | - | 29 | 103 | 22.48% |
| SPY241220C00670000 | 2023-03-13 11:35AM EDT | 670.00 | 0.28 | 0.00 | 0.00 | 0.00 | - | 4 | 811 | 6.25% |
| SPY241220C00675000 | 2023-01-20 3:36PM EDT | 675.00 | 0.50 | 0.03 | 5.00 | 0.00 | - | 1 | 566 | 26.54% |
| SPY241220C00680000 | 2023-03-17 1:18PM EDT | 680.00 | 0.36 | 0.00 | 0.00 | 0.00 | - | 1 | 263 | 6.25% |
| SPY241220C00685000 | 2023-03-08 4:50PM EDT | 685.00 | 0.36 | 0.00 | 0.00 | 0.00 | - | 1 | 97 | 6.25% |
| SPY241220C00690000 | 2023-03-16 10:52AM EDT | 690.00 | 0.33 | 0.00 | 0.00 | 0.00 | - | 1 | 1,616 | 6.25% |
| SPY241220C00695000 | 2023-03-23 10:26AM EDT | 695.00 | 0.34 | 0.00 | 0.00 | 0.00 | - | 1 | 107 | 6.25% |
| SPY241220C00700000 | 2023-03-16 9:41AM EDT | 700.00 | 0.33 | 0.00 | 0.00 | 0.00 | - | 1 | 3,235 | 6.25% |
| SPY241220C00705000 | 2023-03-20 1:08PM EDT | 705.00 | 1.32 | 0.00 | 0.00 | 0.00 | - | 4 | 85 | 6.25% |
| SPY241220C00710000 | 2023-03-08 2:41PM EDT | 710.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | 1 | 170 | 6.25% |
| SPY241220C00715000 | 2023-03-21 3:23PM EDT | 715.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 20 | 515 | 6.25% |
| SPY241220C00720000 | 2023-03-27 10:33AM EDT | 720.00 | 0.28 | 0.00 | 0.00 | 0.00 | - | 11 | 66,579 | 6.25% |
Putsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY241220P00120000 | 2023-03-27 10:59AM EDT | 120.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 3 | 8,960 | 12.50% |
| SPY241220P00130000 | 2023-03-17 12:49PM EDT | 130.00 | 1.23 | 0.00 | 0.00 | 0.00 | - | 1 | 304 | 12.50% |
| SPY241220P00140000 | 2023-03-17 10:58AM EDT | 140.00 | 1.47 | 0.00 | 0.00 | 0.00 | - | 2 | 185 | 12.50% |
| SPY241220P00150000 | 2023-03-27 11:36AM EDT | 150.00 | 1.40 | 0.00 | 0.00 | 0.00 | - | 23 | 13,105 | 12.50% |
| SPY241220P00160000 | 2023-03-17 11:01AM EDT | 160.00 | 1.94 | 0.00 | 0.00 | 0.00 | - | 2 | 62 | 12.50% |
| SPY241220P00170000 | 2023-03-08 1:18PM EDT | 170.00 | 1.32 | 0.00 | 0.00 | 0.00 | - | 2 | 8 | 12.50% |
| SPY241220P00180000 | 2023-03-27 1:47PM EDT | 180.00 | 2.30 | 0.00 | 0.00 | 0.00 | - | 16 | 94 | 12.50% |
| SPY241220P00185000 | 2023-03-17 1:42PM EDT | 185.00 | 3.10 | 0.00 | 0.00 | 0.00 | - | 4 | 152 | 12.50% |
| SPY241220P00190000 | 2023-03-24 11:10AM EDT | 190.00 | 3.11 | 0.00 | 0.00 | 0.00 | - | 17 | 2,642 | 12.50% |
| SPY241220P00195000 | 2023-03-24 10:39AM EDT | 195.00 | 3.10 | 0.00 | 0.00 | 0.00 | - | 10 | 188 | 12.50% |
| SPY241220P00200000 | 2023-03-22 3:41PM EDT | 200.00 | 3.10 | 0.00 | 0.00 | 0.00 | - | 1 | 6,016 | 12.50% |
| SPY241220P00205000 | 2023-03-09 4:22PM EDT | 205.00 | 2.60 | 0.00 | 0.00 | 0.00 | - | 1 | 286 | 12.50% |
| SPY241220P00210000 | 2023-03-09 4:58PM EDT | 210.00 | 1.99 | 0.00 | 0.00 | 0.00 | - | 3 | 34 | 12.50% |
| SPY241220P00215000 | 2023-03-07 11:32AM EDT | 215.00 | 2.66 | 0.00 | 0.00 | 0.00 | - | 3 | 265 | 6.25% |
| SPY241220P00220000 | 2023-03-24 2:22PM EDT | 220.00 | 4.20 | 0.00 | 0.00 | 0.00 | - | 1 | 715 | 6.25% |
| SPY241220P00225000 | 2023-03-24 11:10AM EDT | 225.00 | 5.00 | 0.00 | 0.00 | 0.00 | - | 2 | 972 | 6.25% |
| SPY241220P00230000 | 2023-03-22 12:43PM EDT | 230.00 | 4.65 | 0.00 | 0.00 | 0.00 | - | 1 | 2,124 | 6.25% |
| SPY241220P00235000 | 2023-03-17 1:35PM EDT | 235.00 | 5.89 | 0.00 | 0.00 | 0.00 | - | 9 | 814 | 6.25% |
| SPY241220P00240000 | 2023-03-22 3:37PM EDT | 240.00 | 5.00 | 0.00 | 0.00 | 0.00 | - | 7 | 1,210 | 6.25% |
| SPY241220P00245000 | 2023-03-21 2:54PM EDT | 245.00 | 5.77 | 0.00 | 0.00 | 0.00 | - | 41 | 1,168 | 6.25% |
| SPY241220P00250000 | 2023-03-24 3:28PM EDT | 250.00 | 6.41 | 0.00 | 0.00 | 0.00 | - | 38 | 5,114 | 6.25% |
| SPY241220P00255000 | 2023-03-24 3:28PM EDT | 255.00 | 6.84 | 0.00 | 0.00 | 0.00 | - | 17 | 615 | 6.25% |
| SPY241220P00260000 | 2023-03-24 3:02PM EDT | 260.00 | 7.40 | 0.00 | 0.00 | 0.00 | - | 2 | 911 | 6.25% |
| SPY241220P00265000 | 2023-03-24 10:52AM EDT | 265.00 | 8.40 | 0.00 | 0.00 | 0.00 | - | 1 | 2,993 | 6.25% |
| SPY241220P00270000 | 2023-03-27 3:55PM EDT | 270.00 | 7.73 | 0.00 | 0.00 | 0.00 | - | 5 | 14,192 | 6.25% |
| SPY241220P00275000 | 2023-03-24 3:28PM EDT | 275.00 | 8.96 | 0.00 | 0.00 | 0.00 | - | 20 | 2,544 | 6.25% |
| SPY241220P00280000 | 2023-03-24 3:14PM EDT | 280.00 | 10.70 | 0.00 | 0.00 | 0.00 | - | 4 | 1,476 | 6.25% |
| SPY241220P00285000 | 2023-03-24 3:28PM EDT | 285.00 | 10.25 | 0.00 | 0.00 | 0.00 | - | 20 | 2,445 | 6.25% |
| SPY241220P00290000 | 2023-03-24 10:50AM EDT | 290.00 | 11.50 | 0.00 | 0.00 | 0.00 | - | 1 | 2,844 | 6.25% |
| SPY241220P00295000 | 2023-03-24 3:28PM EDT | 295.00 | 12.50 | 0.00 | 0.00 | 0.00 | - | 20 | 2,489 | 3.13% |
| SPY241220P00300000 | 2023-03-24 3:14PM EDT | 300.00 | 12.28 | 0.00 | 0.00 | 0.00 | - | 8 | 2,934 | 3.13% |
| SPY241220P00305000 | 2023-03-22 2:06PM EDT | 305.00 | 11.25 | 0.00 | 0.00 | 0.00 | - | 1 | 1,752 | 3.13% |
| SPY241220P00310000 | 2023-03-24 3:11PM EDT | 310.00 | 13.92 | 0.00 | 0.00 | 0.00 | - | 611 | 4,317 | 3.13% |
| SPY241220P00315000 | 2023-03-27 3:19PM EDT | 315.00 | 14.67 | 0.00 | 0.00 | 0.00 | - | 3 | 2,203 | 3.13% |
| SPY241220P00320000 | 2023-03-22 12:53PM EDT | 320.00 | 13.85 | 0.00 | 0.00 | 0.00 | - | 417 | 5,606 | 3.13% |
| SPY241220P00325000 | 2023-03-27 9:55AM EDT | 325.00 | 15.26 | 0.00 | 0.00 | 0.00 | - | 2 | 4,432 | 3.13% |
| SPY241220P00330000 | 2023-03-27 2:59PM EDT | 330.00 | 16.25 | 0.00 | 0.00 | 0.00 | - | 64 | 4,164 | 3.13% |
| SPY241220P00335000 | 2023-03-27 3:52PM EDT | 335.00 | 17.75 | 0.00 | 0.00 | 0.00 | - | 450 | 1,437 | 3.13% |
| SPY241220P00340000 | 2023-03-27 2:59PM EDT | 340.00 | 18.27 | 0.00 | 0.00 | 0.00 | - | 164 | 2,107 | 3.13% |
| SPY241220P00345000 | 2023-03-22 10:01AM EDT | 345.00 | 18.70 | 0.00 | 0.00 | 0.00 | - | 2 | 1,676 | 1.56% |
| SPY241220P00350000 | 2023-03-24 4:09PM EDT | 350.00 | 21.00 | 0.00 | 0.00 | 0.00 | - | 14 | 20,073 | 1.56% |
| SPY241220P00355000 | 2023-03-27 1:30PM EDT | 355.00 | 22.00 | 0.00 | 0.00 | 0.00 | - | 1 | 1,112 | 1.56% |
| SPY241220P00360000 | 2023-03-24 3:06PM EDT | 360.00 | 25.05 | 0.00 | 0.00 | 0.00 | - | 2 | 3,967 | 1.56% |
| SPY241220P00365000 | 2023-03-24 2:23PM EDT | 365.00 | 26.00 | 0.00 | 0.00 | 0.00 | - | 5 | 2,671 | 1.56% |
| SPY241220P00370000 | 2023-03-22 1:06PM EDT | 370.00 | 26.03 | 0.00 | 0.00 | 0.00 | - | 2 | 3,679 | 1.56% |
| SPY241220P00375000 | 2023-03-24 3:12PM EDT | 375.00 | 28.66 | 0.00 | 0.00 | 0.00 | - | 112 | 6,107 | 0.78% |
| SPY241220P00380000 | 2023-03-27 2:31PM EDT | 380.00 | 28.37 | 0.00 | 0.00 | 0.00 | - | 6 | 5,487 | 0.78% |
| SPY241220P00385000 | 2023-03-24 11:56AM EDT | 385.00 | 32.00 | 0.00 | 0.00 | 0.00 | - | 92 | 2,843 | 0.39% |
| SPY241220P00390000 | 2023-03-27 1:08PM EDT | 390.00 | 32.00 | 0.00 | 0.00 | 0.00 | - | 6 | 4,291 | 0.39% |
| SPY241220P00395000 | 2023-03-27 12:06PM EDT | 395.00 | 34.51 | 0.00 | 0.00 | 0.00 | - | 2 | 4,120 | 0.10% |
| SPY241220P00400000 | 2023-03-27 3:42PM EDT | 400.00 | 35.63 | 0.00 | 0.00 | 0.00 | - | 392 | 23,887 | 0.00% |
| SPY241220P00405000 | 2023-03-27 3:19PM EDT | 405.00 | 37.04 | 0.00 | 0.00 | 0.00 | - | 4 | 5,128 | 0.00% |
| SPY241220P00410000 | 2023-03-24 9:37AM EDT | 410.00 | 43.75 | 0.00 | 0.00 | 0.00 | - | 9 | 1,342 | 0.00% |
| SPY241220P00415000 | 2023-03-27 10:34AM EDT | 415.00 | 41.86 | 0.00 | 0.00 | 0.00 | - | 20 | 4,866 | 0.00% |
| SPY241220P00420000 | 2023-03-24 9:47AM EDT | 420.00 | 49.00 | 0.00 | 0.00 | 0.00 | - | 1 | 1,395 | 0.00% |
| SPY241220P00425000 | 2023-03-27 1:10PM EDT | 425.00 | 46.25 | 0.00 | 0.00 | 0.00 | - | 1 | 857 | 0.00% |
| SPY241220P00430000 | 2023-03-24 3:14PM EDT | 430.00 | 53.50 | 0.00 | 0.00 | 0.00 | - | 5 | 1,194 | 0.00% |
| SPY241220P00435000 | 2023-03-10 5:01PM EDT | 435.00 | 59.25 | 0.00 | 0.00 | 0.00 | - | 1 | 3,096 | 0.00% |
| SPY241220P00440000 | 2023-03-20 12:46PM EDT | 440.00 | 58.00 | 0.00 | 0.00 | 0.00 | - | 1 | 468 | 0.00% |
| SPY241220P00445000 | 2023-03-27 3:07PM EDT | 445.00 | 56.50 | 0.00 | 0.00 | 0.00 | - | 171 | 370 | 0.00% |
| SPY241220P00450000 | 2023-03-27 2:18PM EDT | 450.00 | 59.52 | 0.00 | 0.00 | 0.00 | - | 14 | 2,214 | 0.00% |
| SPY241220P00455000 | 2023-03-27 3:05PM EDT | 455.00 | 62.50 | 0.00 | 0.00 | 0.00 | - | 166 | 1,048 | 0.00% |
| SPY241220P00460000 | 2023-03-23 12:05PM EDT | 460.00 | 65.20 | 0.00 | 0.00 | 0.00 | - | 4 | 1,550 | 0.00% |
| SPY241220P00465000 | 2023-02-27 11:43AM EDT | 465.00 | 68.75 | 0.00 | 0.00 | 0.00 | - | 2 | 142 | 0.00% |
| SPY241220P00470000 | 2023-03-21 1:50PM EDT | 470.00 | 74.00 | 0.00 | 0.00 | 0.00 | - | 3 | 787 | 0.00% |
| SPY241220P00475000 | 2023-03-21 2:06PM EDT | 475.00 | 78.56 | 0.00 | 0.00 | 0.00 | - | 2 | 92 | 0.00% |
| SPY241220P00480000 | 2023-03-17 2:13PM EDT | 480.00 | 89.90 | 0.00 | 0.00 | 0.00 | - | 1 | 90 | 0.00% |
| SPY241220P00485000 | 2023-03-21 2:18PM EDT | 485.00 | 88.50 | 0.00 | 0.00 | 0.00 | - | 1 | 13 | 0.00% |
| SPY241220P00490000 | 2023-02-27 11:37AM EDT | 490.00 | 90.50 | 0.00 | 0.00 | 0.00 | - | 10 | 5 | 0.00% |
| SPY241220P00495000 | 2023-03-21 11:54AM EDT | 495.00 | 98.92 | 0.00 | 0.00 | 0.00 | - | 2 | 5 | 0.00% |
| SPY241220P00500000 | 2023-03-20 9:48AM EDT | 500.00 | 109.50 | 0.00 | 0.00 | 0.00 | - | 2 | 32 | 0.00% |
| SPY241220P00505000 | 2023-02-03 2:24PM EDT | 505.00 | 91.50 | 99.00 | 104.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY241220P00510000 | 2023-01-27 3:36PM EDT | 510.00 | 103.00 | 111.50 | 116.50 | 0.00 | - | 1 | 0 | 13.77% |
| SPY241220P00515000 | 2022-10-25 1:16PM EDT | 515.00 | 132.50 | 111.00 | 116.00 | 0.00 | - | 50 | 15 | 0.00% |
| SPY241220P00520000 | 2022-10-14 1:44PM EDT | 520.00 | 160.77 | 120.00 | 125.00 | 0.00 | - | 2 | 5 | 12.53% |
| SPY241220P00525000 | 2023-03-15 1:48PM EDT | 525.00 | 142.28 | 0.00 | 0.00 | 0.00 | - | 3 | 36 | 0.00% |
| SPY241220P00530000 | 2022-11-18 4:50PM EDT | 530.00 | 132.68 | 140.66 | 150.66 | 0.00 | - | 1 | 1 | 26.01% |
| SPY241220P00535000 | 2022-11-15 1:11PM EDT | 535.00 | 134.00 | 146.00 | 151.00 | 0.00 | - | 1 | 1 | 23.52% |
| SPY241220P00540000 | 2022-12-19 10:41AM EDT | 540.00 | 156.37 | 146.00 | 151.00 | 0.00 | - | 1 | 0 | 20.30% |
| SPY241220P00545000 | 2022-09-09 10:06AM EDT | 545.00 | 141.46 | 177.00 | 187.00 | 0.00 | - | 25 | 0 | 39.10% |
| SPY241220P00550000 | 2022-11-23 12:17PM EDT | 550.00 | 146.50 | 165.00 | 170.00 | 0.00 | - | 1 | 0 | 27.40% |
| SPY241220P00555000 | 2022-07-21 2:08PM EDT | 555.00 | 155.52 | 131.50 | 136.50 | 0.00 | - | 4 | 0 | 0.00% |
| SPY241220P00560000 | 2022-11-02 3:40PM EDT | 560.00 | 180.00 | 152.00 | 157.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY241220P00565000 | 2022-09-20 12:00PM EDT | 565.00 | 179.00 | 192.50 | 197.50 | 0.00 | - | 2 | 0 | 35.95% |
| SPY241220P00570000 | 2022-07-13 3:54PM EDT | 570.00 | 190.00 | 141.50 | 146.50 | 0.00 | - | 1 | 0 | 0.00% |
| SPY241220P00575000 | 2022-08-08 9:33AM EDT | 575.00 | 157.25 | 181.50 | 186.50 | 0.00 | - | 1 | 1 | 23.38% |
| SPY241220P00580000 | 2023-02-02 1:38PM EDT | 580.00 | 163.56 | 173.50 | 178.50 | 0.00 | - | 1 | 1 | 0.00% |
| SPY241220P00585000 | 2022-06-23 10:53AM EDT | 585.00 | 207.66 | 187.72 | 192.50 | 0.00 | - | 15 | 0 | 20.21% |
| SPY241220P00590000 | 2022-09-01 11:07AM EDT | 590.00 | 202.50 | 228.85 | 233.84 | 0.00 | - | 4 | 0 | 44.15% |
| SPY241220P00595000 | 2022-12-01 11:00AM EDT | 595.00 | 187.25 | 209.50 | 214.50 | 0.00 | - | 6 | 0 | 30.71% |
| SPY241220P00600000 | 2023-02-10 1:03PM EDT | 600.00 | 194.00 | 212.50 | 217.50 | 0.00 | - | 5 | 1 | 29.73% |
| SPY241220P00605000 | 2022-06-09 3:54PM EDT | 605.00 | 203.88 | 213.52 | 218.50 | 0.00 | - | 90 | 0 | 27.13% |
| SPY241220P00610000 | 2022-06-28 2:56PM EDT | 610.00 | 228.55 | 200.70 | 205.50 | 0.00 | - | 2 | 0 | 0.00% |
| SPY241220P00615000 | 2022-05-02 9:51AM EDT | 615.00 | 204.05 | 205.00 | 210.00 | 0.00 | - | 6 | 79 | 0.00% |
| SPY241220P00620000 | 2022-09-08 3:02PM EDT | 620.00 | 222.75 | 252.16 | 262.16 | 0.00 | - | 2 | 0 | 45.74% |
| SPY241220P00625000 | 2022-12-01 1:38PM EDT | 625.00 | 218.48 | 239.50 | 244.50 | 0.00 | - | 1 | 0 | 32.89% |
| SPY241220P00630000 | 2022-06-06 3:41PM EDT | 630.00 | 222.46 | 244.00 | 248.96 | 0.00 | - | 180 | 0 | 32.87% |
| SPY241220P00635000 | 2022-06-13 10:38AM EDT | 635.00 | 258.86 | 251.50 | 256.40 | 0.00 | - | 12 | 0 | 34.85% |
| SPY241220P00640000 | 2022-10-27 10:23AM EDT | 640.00 | 256.00 | 235.50 | 240.50 | 0.00 | - | 1 | 0 | 0.00% |
| SPY241220P00645000 | 2022-02-16 2:52PM EDT | 645.00 | 203.80 | 198.50 | 203.50 | 0.00 | - | 15 | 36 | 0.00% |
| SPY241220P00650000 | 2023-01-06 3:01PM EDT | 650.00 | 263.00 | 235.50 | 240.50 | 0.00 | - | 180 | 1 | 0.00% |
| SPY241220P00655000 | 2022-02-15 11:35AM EDT | 655.00 | 209.65 | 218.00 | 223.00 | 0.00 | - | - | 5 | 0.00% |
| SPY241220P00660000 | 2023-02-14 11:38AM EDT | 660.00 | 247.90 | 265.50 | 271.66 | 0.00 | - | 1 | 0 | 29.07% |
| SPY241220P00665000 | 2023-02-14 11:38AM EDT | 665.00 | 253.21 | 270.00 | 274.50 | 0.00 | - | 2 | 0 | 27.23% |
| SPY241220P00670000 | 2023-02-03 2:46PM EDT | 670.00 | 258.08 | 263.50 | 268.50 | 0.00 | - | 2 | 0 | 0.00% |
| SPY241220P00675000 | 2022-02-15 11:34AM EDT | 675.00 | 229.10 | 238.00 | 243.00 | 0.00 | - | - | 5 | 0.00% |
| SPY241220P00680000 | 2022-04-05 3:39PM EDT | 680.00 | 229.51 | 263.50 | 268.50 | 0.00 | - | 2 | 5 | 0.00% |
| SPY241220P00690000 | 2022-06-24 3:33PM EDT | 690.00 | 302.00 | 292.72 | 297.50 | 0.00 | - | 20 | 0 | 26.20% |
| SPY241220P00695000 | 2022-03-15 11:37AM EDT | 695.00 | 272.96 | 251.00 | 256.00 | 0.00 | - | - | 1 | 0.00% |
| SPY241220P00700000 | 2023-03-23 3:26PM EDT | 700.00 | 309.73 | 0.00 | 0.00 | 0.00 | - | 800 | 110 | 0.00% |
| SPY241220P00705000 | 2022-05-18 10:13AM EDT | 705.00 | 304.79 | 339.77 | 344.50 | 0.00 | - | 15 | 18 | 50.31% |
| SPY241220P00710000 | 2022-06-21 9:39AM EDT | 710.00 | 335.55 | 313.25 | 318.24 | 0.00 | - | 1 | 0 | 28.16% |
| SPY241220P00715000 | 2022-08-16 10:15AM EDT | 715.00 | 289.50 | 318.51 | 323.75 | 0.00 | - | 2 | 4 | 29.03% |
| SPY241220P00720000 | 2022-12-22 4:24PM EDT | 720.00 | 339.84 | 322.00 | 327.00 | 0.00 | - | 1 | 2 | 26.96% |
© 2023 Yahoo. All rights reserved.
