Singapore markets open in 3 hours 24 minutes
Straits Times Index
3,208.86 -8.55 (-0.27%) S&P 500
4,288.39 +0.34 (+0.01%) Dow
33,433.35 -74.15 (-0.22%) Nasdaq
13,307.77 +88.45 (+0.67%) Bitcoin USD
27,786.88 +651.97 (+2.40%) CMC Crypto 200
593.63 -9.91 (-1.64%)
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:
Callsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY241220C00120000 | 2023-09-14 10:06AM EDT | 120.00 | 328.70 | 307.66 | 312.00 | 0.00 | - | 7 | 52 | 65.54% |
| SPY241220C00130000 | 2023-04-21 3:33PM EDT | 130.00 | 283.01 | 288.37 | 291.04 | 0.00 | - | 1 | 19 | 0.00% |
| SPY241220C00140000 | 2023-07-14 1:51PM EDT | 140.00 | 314.05 | 307.00 | 310.67 | 0.00 | - | 1 | 1 | 102.55% |
| SPY241220C00150000 | 2023-10-02 12:06PM EDT | 150.00 | 278.54 | 280.02 | 284.29 | -3.05 | -1.08% | 1 | 12 | 62.76% |
| SPY241220C00160000 | 2023-09-18 1:49PM EDT | 160.00 | 290.32 | 270.82 | 274.98 | 0.00 | - | - | 0 | 61.27% |
| SPY241220C00180000 | 2023-09-20 9:34AM EDT | 180.00 | 270.65 | 252.46 | 256.40 | 0.00 | - | 1 | 15 | 58.13% |
| SPY241220C00185000 | 2023-07-14 1:40PM EDT | 185.00 | 272.45 | 265.71 | 269.34 | 0.00 | - | 10 | 11 | 84.97% |
| SPY241220C00190000 | 2023-06-15 4:01PM EDT | 190.00 | 258.75 | 264.80 | 268.00 | 0.00 | - | 2 | 17 | 87.74% |
| SPY241220C00195000 | 2023-01-26 3:37PM EDT | 195.00 | 214.00 | 208.50 | 213.50 | 0.00 | - | 2 | 5 | 0.00% |
| SPY241220C00200000 | 2023-09-14 11:53AM EDT | 200.00 | 256.52 | 234.16 | 237.87 | 0.00 | - | 20 | 279 | 54.91% |
| SPY241220C00205000 | 2023-09-15 9:45AM EDT | 205.00 | 249.92 | 229.59 | 233.26 | 0.00 | - | 2 | 1,218 | 54.11% |
| SPY241220C00210000 | 2023-07-18 2:01PM EDT | 210.00 | 252.50 | 236.13 | 238.83 | 0.00 | - | 1 | 7 | 68.30% |
| SPY241220C00215000 | 2023-01-05 12:10PM EDT | 215.00 | 175.50 | 205.00 | 210.00 | 0.00 | - | 3 | 9 | 0.00% |
| SPY241220C00220000 | 2023-08-28 11:14AM EDT | 220.00 | 230.44 | 215.05 | 218.85 | 0.00 | - | 1 | 57 | 50.59% |
| SPY241220C00225000 | 2023-08-02 10:15AM EDT | 225.00 | 237.00 | 233.87 | 236.69 | 0.00 | - | 1 | 19 | 77.31% |
| SPY241220C00230000 | 2023-10-02 1:30PM EDT | 230.00 | 205.13 | 204.57 | 207.83 | -27.51 | -11.83% | 3 | 102 | 49.10% |
| SPY241220C00235000 | 2023-09-15 3:16PM EDT | 235.00 | 220.00 | 202.33 | 205.67 | 0.00 | - | 1 | 13 | 51.56% |
| SPY241220C00240000 | 2023-07-26 9:30AM EDT | 240.00 | 226.67 | 205.64 | 208.68 | 0.00 | - | 3 | 68 | 57.82% |
| SPY241220C00245000 | 2023-04-10 2:15PM EDT | 245.00 | 177.00 | 177.60 | 181.42 | 0.00 | - | 3 | 6 | 0.00% |
| SPY241220C00250000 | 2023-09-27 12:29PM EDT | 250.00 | 186.46 | 188.81 | 191.98 | 0.00 | - | 1 | 0 | 48.94% |
| SPY241220C00255000 | 2023-10-02 3:29PM EDT | 255.00 | 184.53 | 184.32 | 187.44 | +11.72 | +6.78% | 1 | 17 | 48.09% |
| SPY241220C00260000 | 2023-06-15 1:10PM EDT | 260.00 | 193.30 | 201.31 | 204.50 | 0.00 | - | 1 | 42 | 66.92% |
| SPY241220C00265000 | 2023-02-01 12:38PM EDT | 265.00 | 155.01 | 155.50 | 160.50 | 0.00 | - | 1 | 26 | 0.00% |
| SPY241220C00270000 | 2023-07-13 3:52PM EDT | 270.00 | 194.00 | 188.81 | 192.37 | 0.00 | - | 1 | 37 | 61.46% |
| SPY241220C00275000 | 2023-07-13 12:03PM EDT | 275.00 | 188.50 | 184.37 | 187.92 | 0.00 | - | 5 | 79 | 60.32% |
| SPY241220C00280000 | 2023-08-18 12:45PM EDT | 280.00 | 172.50 | 178.43 | 180.33 | 0.00 | - | 1 | 42 | 57.20% |
| SPY241220C00285000 | 2023-08-30 10:13AM EDT | 285.00 | 182.60 | 156.60 | 161.50 | 0.00 | - | 1 | 71 | 44.24% |
| SPY241220C00290000 | 2023-08-29 3:11PM EDT | 290.00 | 174.28 | 153.71 | 157.33 | 0.00 | - | 6 | 55 | 43.69% |
| SPY241220C00295000 | 2023-09-01 9:49AM EDT | 295.00 | 172.80 | 147.77 | 152.50 | 0.00 | - | 6 | 45 | 42.54% |
| SPY241220C00300000 | 2023-09-28 2:03PM EDT | 300.00 | 146.30 | 144.51 | 147.14 | 0.00 | - | 15 | 506 | 40.93% |
| SPY241220C00305000 | 2023-08-02 9:30AM EDT | 305.00 | 167.00 | 0.00 | 0.00 | 0.00 | - | 1 | 90 | 0.00% |
| SPY241220C00310000 | 2023-10-02 3:20PM EDT | 310.00 | 134.75 | 135.85 | 138.38 | -6.25 | -4.43% | 9 | 176 | 39.45% |
| SPY241220C00315000 | 2023-09-28 3:20PM EDT | 315.00 | 133.95 | 131.56 | 134.04 | 0.00 | - | 33 | 75 | 38.74% |
| SPY241220C00320000 | 2023-10-02 3:57PM EDT | 320.00 | 127.50 | 127.30 | 129.72 | -3.39 | -2.59% | 22 | 433 | 38.03% |
| SPY241220C00325000 | 2023-09-29 10:38AM EDT | 325.00 | 126.50 | 123.06 | 125.42 | 0.00 | - | 1 | 162 | 37.32% |
| SPY241220C00330000 | 2023-09-26 10:09AM EDT | 330.00 | 121.29 | 118.85 | 121.16 | 0.00 | - | 2 | 105 | 36.63% |
| SPY241220C00335000 | 2023-09-15 11:02AM EDT | 335.00 | 131.40 | 114.67 | 116.93 | 0.00 | - | 1 | 0 | 35.95% |
| SPY241220C00340000 | 2023-09-26 1:29PM EDT | 340.00 | 111.45 | 110.53 | 112.73 | 0.00 | - | 1 | 485 | 35.29% |
| SPY241220C00345000 | 2023-09-19 10:02AM EDT | 345.00 | 120.68 | 106.41 | 108.57 | 0.00 | - | 1 | 0 | 34.63% |
| SPY241220C00350000 | 2023-09-27 1:40PM EDT | 350.00 | 100.00 | 102.34 | 104.44 | 0.00 | - | 7 | 0 | 33.98% |
| SPY241220C00355000 | 2023-09-27 1:40PM EDT | 355.00 | 94.60 | 98.31 | 100.35 | 0.00 | - | 7 | 1,689 | 33.34% |
| SPY241220C00360000 | 2023-10-02 10:43AM EDT | 360.00 | 93.83 | 94.32 | 96.31 | -3.28 | -3.38% | 45 | 1,983 | 32.72% |
| SPY241220C00365000 | 2023-09-05 3:56PM EDT | 365.00 | 109.48 | 90.37 | 92.31 | 0.00 | - | 3 | 0 | 32.10% |
| SPY241220C00370000 | 2023-09-29 1:59PM EDT | 370.00 | 85.25 | 86.46 | 88.36 | -2.85 | -3.23% | 1 | 2,022 | 31.49% |
| SPY241220C00375000 | 2023-09-26 2:20PM EDT | 375.00 | 82.80 | 82.61 | 84.45 | 0.00 | - | 270 | 1,820 | 30.89% |
| SPY241220C00380000 | 2023-10-02 1:19PM EDT | 380.00 | 77.48 | 78.80 | 80.60 | -3.21 | -3.98% | 1 | 1,421 | 30.30% |
| SPY241220C00385000 | 2023-10-02 2:39PM EDT | 385.00 | 74.00 | 75.05 | 76.80 | -0.78 | -1.04% | 2 | 3,735 | 29.72% |
| SPY241220C00390000 | 2023-10-02 3:29PM EDT | 390.00 | 70.53 | 71.36 | 73.06 | -0.96 | -1.34% | 5 | 4,447 | 29.15% |
| SPY241220C00395000 | 2023-10-02 12:48PM EDT | 395.00 | 66.35 | 67.72 | 69.38 | -3.12 | -4.49% | 156 | 3,923 | 28.59% |
| SPY241220C00400000 | 2023-10-02 10:52AM EDT | 400.00 | 64.07 | 64.13 | 65.75 | -0.61 | -0.94% | 99 | 7,332 | 28.03% |
| SPY241220C00405000 | 2023-10-02 12:38PM EDT | 405.00 | 59.70 | 60.61 | 62.19 | -2.04 | -3.30% | 14 | 3,924 | 27.48% |
| SPY241220C00410000 | 2023-10-02 3:25PM EDT | 410.00 | 56.10 | 57.16 | 58.69 | -0.90 | -1.58% | 253 | 4,734 | 26.93% |
| SPY241220C00415000 | 2023-10-02 2:19PM EDT | 415.00 | 53.06 | 53.76 | 55.26 | -1.02 | -1.89% | 604 | 4,700 | 26.39% |
| SPY241220C00420000 | 2023-10-02 11:20AM EDT | 420.00 | 51.01 | 50.44 | 51.90 | +0.16 | +0.31% | 6 | 8,847 | 25.85% |
| SPY241220C00425000 | 2023-10-02 3:53PM EDT | 425.00 | 47.02 | 47.20 | 48.61 | -0.86 | -1.80% | 122 | 5,609 | 25.32% |
| SPY241220C00430000 | 2023-10-02 3:56PM EDT | 430.00 | 44.02 | 44.01 | 45.40 | -0.39 | -0.88% | 242 | 5,909 | 24.79% |
| SPY241220C00435000 | 2023-10-02 3:53PM EDT | 435.00 | 40.74 | 40.91 | 42.27 | -0.29 | -0.71% | 15 | 6,058 | 24.26% |
| SPY241220C00440000 | 2023-10-02 1:13PM EDT | 440.00 | 37.24 | 37.88 | 39.21 | -0.80 | -2.10% | 41 | 11,265 | 23.73% |
| SPY241220C00445000 | 2023-10-02 2:11PM EDT | 445.00 | 34.50 | 34.95 | 36.24 | -0.50 | -1.43% | 14 | 6,544 | 23.21% |
| SPY241220C00450000 | 2023-10-02 2:51PM EDT | 450.00 | 31.37 | 32.10 | 33.37 | -1.81 | -5.46% | 12 | 18,924 | 22.69% |
| SPY241220C00455000 | 2023-10-02 10:18AM EDT | 455.00 | 28.50 | 29.57 | 30.59 | -1.05 | -3.55% | 7 | 11,478 | 22.17% |
| SPY241220C00460000 | 2023-10-02 2:52PM EDT | 460.00 | 26.15 | 26.89 | 27.85 | -0.78 | -2.90% | 14 | 15,488 | 21.62% |
| SPY241220C00465000 | 2023-10-02 1:58PM EDT | 465.00 | 24.10 | 24.25 | 25.30 | -0.39 | -1.59% | 70 | 3,609 | 21.12% |
| SPY241220C00470000 | 2023-10-02 2:20PM EDT | 470.00 | 21.50 | 21.98 | 22.87 | -0.83 | -3.72% | 53 | 5,617 | 20.62% |
| SPY241220C00475000 | 2023-10-02 11:27AM EDT | 475.00 | 18.86 | 19.69 | 20.57 | -0.87 | -4.41% | 6 | 5,274 | 20.14% |
| SPY241220C00480000 | 2023-10-02 1:00PM EDT | 480.00 | 16.66 | 17.52 | 18.40 | -0.72 | -4.14% | 16 | 5,983 | 19.67% |
| SPY241220C00485000 | 2023-10-02 1:12PM EDT | 485.00 | 14.91 | 15.51 | 16.39 | -1.23 | -7.62% | 12 | 2,973 | 19.22% |
| SPY241220C00490000 | 2023-10-02 3:50PM EDT | 490.00 | 13.58 | 13.70 | 14.53 | -0.37 | -2.65% | 230 | 3,827 | 18.80% |
| SPY241220C00495000 | 2023-09-29 3:30PM EDT | 495.00 | 11.45 | 12.06 | 12.82 | -0.02 | -0.17% | 26 | 3,063 | 18.40% |
| SPY241220C00500000 | 2023-10-02 4:14PM EDT | 500.00 | 10.68 | 10.34 | 11.02 | +0.10 | +0.95% | 27 | 8,591 | 17.85% |
| SPY241220C00505000 | 2023-10-02 4:14PM EDT | 505.00 | 9.43 | 8.96 | 9.85 | +0.19 | +2.06% | 22 | 2,661 | 17.66% |
| SPY241220C00510000 | 2023-10-02 3:06PM EDT | 510.00 | 7.59 | 7.72 | 8.59 | -0.75 | -8.99% | 32 | 12,109 | 17.33% |
| SPY241220C00515000 | 2023-10-02 2:59PM EDT | 515.00 | 6.58 | 6.62 | 7.48 | -0.35 | -5.05% | 10 | 4,809 | 17.04% |
| SPY241220C00520000 | 2023-10-02 1:12PM EDT | 520.00 | 5.70 | 5.63 | 6.25 | -0.21 | -3.55% | 6 | 10,309 | 16.57% |
| SPY241220C00525000 | 2023-10-02 2:53PM EDT | 525.00 | 4.84 | 4.78 | 5.43 | -0.26 | -5.10% | 355 | 5,535 | 16.35% |
| SPY241220C00530000 | 2023-10-02 3:06PM EDT | 530.00 | 4.14 | 4.06 | 4.86 | -0.46 | -10.00% | 401 | 6,146 | 16.31% |
| SPY241220C00535000 | 2023-10-02 12:07PM EDT | 535.00 | 3.60 | 3.57 | 3.96 | -0.25 | -6.49% | 4 | 6,365 | 15.86% |
| SPY241220C00540000 | 2023-10-02 3:04PM EDT | 540.00 | 3.00 | 3.06 | 3.35 | -0.28 | -8.54% | 6 | 8,303 | 15.62% |
| SPY241220C00545000 | 2023-10-02 10:43AM EDT | 545.00 | 2.55 | 2.58 | 2.90 | -0.18 | -6.59% | 6 | 14,199 | 15.50% |
| SPY241220C00550000 | 2023-10-02 2:49PM EDT | 550.00 | 2.14 | 2.24 | 2.34 | -0.25 | -10.46% | 1,004 | 12,621 | 15.15% |
| SPY241220C00555000 | 2023-09-22 3:47PM EDT | 555.00 | 2.20 | 1.90 | 2.41 | 0.00 | - | 26 | 17,040 | 15.66% |
| SPY241220C00560000 | 2023-10-02 12:34PM EDT | 560.00 | 1.65 | 1.65 | 1.79 | -0.25 | -13.16% | 13 | 19,306 | 15.07% |
| SPY241220C00565000 | 2023-09-22 10:57AM EDT | 565.00 | 1.76 | 1.42 | 1.56 | 0.00 | - | 24 | 17,093 | 15.03% |
| SPY241220C00570000 | 2023-10-02 1:12PM EDT | 570.00 | 1.25 | 1.11 | 1.45 | -0.10 | -7.41% | 1 | 9,734 | 15.18% |
| SPY241220C00575000 | 2023-10-02 9:47AM EDT | 575.00 | 1.16 | 0.96 | 1.10 | -0.08 | -6.45% | 2 | 6,515 | 14.77% |
| SPY241220C00580000 | 2023-09-29 9:46AM EDT | 580.00 | 1.02 | 0.93 | 1.03 | 0.00 | - | 5 | 995 | 14.93% |
| SPY241220C00585000 | 2023-09-28 12:43PM EDT | 585.00 | 0.86 | 0.47 | 0.90 | -0.08 | -8.51% | 1 | 499 | 14.92% |
| SPY241220C00590000 | 2023-10-02 1:06PM EDT | 590.00 | 0.68 | 0.36 | 0.80 | -0.05 | -6.85% | 6 | 521 | 14.95% |
| SPY241220C00595000 | 2023-09-19 2:27PM EDT | 595.00 | 1.06 | 0.55 | 0.77 | 0.00 | - | 2 | 253 | 15.17% |
| SPY241220C00600000 | 2023-10-02 2:04PM EDT | 600.00 | 0.54 | 0.54 | 0.81 | -0.08 | -12.90% | 1 | 11,717 | 15.61% |
| SPY241220C00605000 | 2023-09-21 1:32PM EDT | 605.00 | 0.64 | 0.42 | 0.62 | 0.00 | - | 2 | 476 | 15.27% |
| SPY241220C00610000 | 2023-09-26 11:26AM EDT | 610.00 | 0.50 | 0.36 | 0.55 | 0.00 | - | 2 | 148 | 15.30% |
| SPY241220C00615000 | 2023-09-14 11:38AM EDT | 615.00 | 0.72 | 0.31 | 0.50 | 0.00 | - | 2 | 106 | 15.37% |
| SPY241220C00620000 | 2023-09-26 12:50PM EDT | 620.00 | 0.45 | 0.30 | 0.40 | 0.00 | - | 1 | 391 | 15.17% |
| SPY241220C00625000 | 2023-09-21 11:24AM EDT | 625.00 | 0.50 | 0.23 | 0.34 | 0.00 | - | 1 | 6,340 | 15.13% |
| SPY241220C00630000 | 2023-10-02 11:53AM EDT | 630.00 | 0.21 | 0.24 | 0.31 | -0.08 | -27.59% | 4 | 111 | 15.21% |
| SPY241220C00635000 | 2023-09-21 1:00PM EDT | 635.00 | 0.40 | 0.20 | 0.34 | 0.00 | - | 20 | 86 | 15.65% |
| SPY241220C00640000 | 2023-09-26 11:45AM EDT | 640.00 | 0.14 | 0.14 | 0.24 | 0.00 | - | 1 | 429 | 15.24% |
| SPY241220C00645000 | 2023-09-28 11:37AM EDT | 645.00 | 0.17 | 0.12 | 0.30 | 0.00 | - | 1 | 77 | 15.92% |
| SPY241220C00650000 | 2023-09-25 12:21PM EDT | 650.00 | 0.22 | 0.20 | 0.27 | 0.00 | - | 1 | 360 | 15.96% |
| SPY241220C00655000 | 2023-09-05 9:43AM EDT | 655.00 | 0.31 | 0.08 | 0.26 | 0.00 | - | 2 | 60 | 16.14% |
| SPY241220C00660000 | 2023-09-21 10:50AM EDT | 660.00 | 0.30 | 0.07 | 0.24 | 0.00 | - | 2 | 351 | 16.21% |
| SPY241220C00665000 | 2023-08-07 10:01AM EDT | 665.00 | 0.30 | 0.20 | 0.26 | 0.00 | - | 4 | 105 | 16.61% |
| SPY241220C00670000 | 2023-09-22 10:59AM EDT | 670.00 | 0.15 | 0.04 | 0.22 | 0.00 | - | 1 | 828 | 16.53% |
| SPY241220C00675000 | 2023-10-02 12:58PM EDT | 675.00 | 0.13 | 0.03 | 0.21 | -0.04 | -23.53% | 1 | 621 | 16.68% |
| SPY241220C00680000 | 2023-09-18 2:49PM EDT | 680.00 | 0.12 | 0.04 | 0.20 | 0.00 | - | 6 | 2,275 | 16.81% |
| SPY241220C00685000 | 2023-09-18 9:30AM EDT | 685.00 | 0.27 | 0.02 | 0.19 | 0.00 | - | 2 | 647 | 16.94% |
| SPY241220C00690000 | 2023-10-02 9:33AM EDT | 690.00 | 0.18 | 0.01 | 0.18 | +0.03 | +20.00% | 1 | 1,628 | 17.07% |
| SPY241220C00695000 | 2023-09-18 3:24PM EDT | 695.00 | 0.12 | 0.00 | 0.17 | 0.00 | - | 1 | 114 | 17.16% |
| SPY241220C00700000 | 2023-09-29 4:06PM EDT | 700.00 | 0.12 | 0.09 | 0.12 | 0.00 | - | 7 | 3,743 | 16.75% |
| SPY241220C00705000 | 2023-09-14 11:16AM EDT | 705.00 | 0.04 | 0.00 | 0.16 | 0.00 | - | 1 | 94 | 17.48% |
| SPY241220C00710000 | 2023-09-06 2:57PM EDT | 710.00 | 0.10 | 0.00 | 0.16 | 0.00 | - | 10 | 210 | 17.70% |
| SPY241220C00715000 | 2023-09-11 11:19AM EDT | 715.00 | 0.09 | 0.01 | 0.12 | 0.00 | - | 10 | 861 | 17.38% |
| SPY241220C00720000 | 2023-10-02 9:44AM EDT | 720.00 | 0.09 | 0.07 | 0.09 | +0.01 | +12.50% | 1 | 84,285 | 17.09% |
Putsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY241220P00120000 | 2023-10-02 3:59PM EDT | 120.00 | 0.40 | 0.27 | 0.40 | +0.01 | +2.56% | 69 | 0 | 49.29% |
| SPY241220P00130000 | 2023-09-26 3:35PM EDT | 130.00 | 0.47 | 0.13 | 0.52 | 0.00 | - | 2 | 502 | 47.93% |
| SPY241220P00140000 | 2023-09-28 11:34AM EDT | 140.00 | 0.45 | 0.21 | 0.65 | 0.00 | - | 1 | 0 | 46.51% |
| SPY241220P00150000 | 2023-09-29 12:56PM EDT | 150.00 | 0.61 | 0.30 | 0.72 | 0.00 | - | 10 | 0 | 44.43% |
| SPY241220P00160000 | 2023-09-25 12:13PM EDT | 160.00 | 0.67 | 0.39 | 0.84 | 0.00 | - | 448 | 0 | 42.85% |
| SPY241220P00170000 | 2023-09-26 9:58AM EDT | 170.00 | 0.75 | 0.54 | 0.92 | 0.00 | - | 1 | 485 | 40.94% |
| SPY241220P00180000 | 2023-09-26 3:25PM EDT | 180.00 | 1.00 | 0.61 | 1.04 | 0.00 | - | 1 | 0 | 39.36% |
| SPY241220P00185000 | 2023-09-27 1:46PM EDT | 185.00 | 1.13 | 0.73 | 1.39 | 0.00 | - | 3 | 0 | 40.09% |
| SPY241220P00190000 | 2023-10-02 10:32AM EDT | 190.00 | 1.10 | 0.75 | 1.11 | +0.12 | +12.24% | 2 | 0 | 37.50% |
| SPY241220P00195000 | 2023-09-25 12:40PM EDT | 195.00 | 1.10 | 0.82 | 1.54 | 0.00 | - | 917 | 0 | 38.49% |
| SPY241220P00200000 | 2023-10-02 3:22PM EDT | 200.00 | 1.28 | 1.11 | 1.37 | +0.08 | +6.67% | 698 | 0 | 36.62% |
| SPY241220P00205000 | 2023-09-26 12:49PM EDT | 205.00 | 1.30 | 0.98 | 1.41 | -0.05 | -3.70% | 5 | 0 | 35.72% |
| SPY241220P00210000 | 2023-09-25 12:18PM EDT | 210.00 | 1.34 | 1.17 | 1.53 | 0.00 | - | 98 | 0 | 35.18% |
| SPY241220P00215000 | 2023-09-26 10:36AM EDT | 215.00 | 1.52 | 1.16 | 1.61 | -0.02 | -1.30% | 10 | 0 | 34.46% |
| SPY241220P00220000 | 2023-09-26 2:14PM EDT | 220.00 | 1.69 | 1.27 | 1.98 | 0.00 | - | 10 | 0 | 34.75% |
| SPY241220P00225000 | 2023-09-26 2:10PM EDT | 225.00 | 1.80 | 1.37 | 2.00 | 0.00 | - | 6 | 0 | 33.78% |
| SPY241220P00230000 | 2023-10-02 1:18PM EDT | 230.00 | 1.86 | 1.80 | 2.09 | -0.07 | -3.63% | 2 | 0 | 33.05% |
| SPY241220P00235000 | 2023-10-02 1:16PM EDT | 235.00 | 2.00 | 1.61 | 2.33 | +0.01 | +0.50% | 1 | 0 | 32.76% |
| SPY241220P00240000 | 2023-09-28 1:43PM EDT | 240.00 | 2.11 | 1.75 | 2.46 | 0.00 | - | 4 | 1,434 | 32.12% |
| SPY241220P00245000 | 2023-09-25 11:51AM EDT | 245.00 | 2.21 | 1.89 | 2.30 | 0.00 | - | 4 | 0 | 30.70% |
| SPY241220P00250000 | 2023-10-02 3:59PM EDT | 250.00 | 2.41 | 2.38 | 2.45 | +0.01 | +0.42% | 79 | 10,300 | 30.14% |
| SPY241220P00255000 | 2023-09-27 1:36PM EDT | 255.00 | 2.90 | 2.21 | 2.61 | 0.00 | - | 2 | 0 | 29.58% |
| SPY241220P00260000 | 2023-10-02 11:21AM EDT | 260.00 | 2.75 | 2.50 | 2.79 | -0.15 | -5.17% | 1 | 0 | 29.06% |
| SPY241220P00265000 | 2023-09-27 3:14PM EDT | 265.00 | 3.08 | 2.68 | 2.97 | 0.00 | - | 2 | 0 | 28.52% |
| SPY241220P00270000 | 2023-09-26 3:23PM EDT | 270.00 | 3.39 | 3.01 | 3.24 | 0.00 | - | 222 | 6,445 | 28.14% |
| SPY241220P00275000 | 2023-10-02 11:21AM EDT | 275.00 | 3.33 | 3.10 | 3.70 | -0.07 | -2.06% | 2 | 14,784 | 28.08% |
| SPY241220P00280000 | 2023-10-02 4:08PM EDT | 280.00 | 3.53 | 3.33 | 3.62 | +0.13 | +3.82% | 17 | 5,270 | 27.00% |
| SPY241220P00285000 | 2023-09-29 10:12AM EDT | 285.00 | 3.81 | 3.57 | 4.17 | +0.14 | +3.81% | 2 | 0 | 27.02% |
| SPY241220P00290000 | 2023-09-29 10:51AM EDT | 290.00 | 4.08 | 3.80 | 4.12 | +0.13 | +3.29% | 12 | 0 | 26.01% |
| SPY241220P00295000 | 2023-09-27 3:59PM EDT | 295.00 | 4.67 | 4.01 | 4.41 | 0.00 | - | 369 | 0 | 25.54% |
| SPY241220P00300000 | 2023-10-02 9:52AM EDT | 300.00 | 4.80 | 4.62 | 5.00 | +0.10 | +2.13% | 12 | 0 | 25.48% |
| SPY241220P00305000 | 2023-09-28 3:37PM EDT | 305.00 | 5.07 | 4.63 | 5.05 | 0.00 | - | 4 | 0 | 24.62% |
| SPY241220P00310000 | 2023-09-29 10:56AM EDT | 310.00 | 5.11 | 4.99 | 5.67 | 0.00 | - | 5 | 0 | 24.51% |
| SPY241220P00315000 | 2023-09-28 10:59AM EDT | 315.00 | 5.86 | 5.36 | 6.05 | -0.17 | -2.82% | 15 | 2,727 | 24.05% |
| SPY241220P00320000 | 2023-10-02 12:00PM EDT | 320.00 | 6.10 | 5.76 | 6.40 | -0.46 | -7.01% | 1 | 0 | 23.52% |
| SPY241220P00325000 | 2023-09-29 3:30PM EDT | 325.00 | 6.58 | 6.18 | 6.89 | 0.00 | - | 5 | 0 | 23.13% |
| SPY241220P00330000 | 2023-10-02 3:24PM EDT | 330.00 | 7.42 | 6.64 | 7.36 | +0.87 | +13.28% | 2 | 0 | 22.69% |
| SPY241220P00335000 | 2023-09-29 12:58PM EDT | 335.00 | 7.40 | 7.13 | 7.86 | -0.22 | -2.89% | 1 | 0 | 22.25% |
| SPY241220P00340000 | 2023-10-02 11:41AM EDT | 340.00 | 8.00 | 8.00 | 8.30 | -0.08 | -0.99% | 12 | 0 | 21.72% |
| SPY241220P00345000 | 2023-10-02 12:11PM EDT | 345.00 | 8.78 | 8.23 | 8.98 | +0.43 | +5.15% | 4 | 0 | 21.38% |
| SPY241220P00350000 | 2023-10-02 3:59PM EDT | 350.00 | 9.33 | 8.85 | 9.50 | +0.43 | +4.83% | 32 | 17,951 | 20.87% |
| SPY241220P00355000 | 2023-09-29 9:30AM EDT | 355.00 | 9.33 | 9.48 | 10.28 | 0.00 | - | 25 | 5,377 | 20.55% |
| SPY241220P00360000 | 2023-09-29 11:33AM EDT | 360.00 | 10.24 | 10.18 | 11.00 | 0.00 | - | 4 | 0 | 20.13% |
| SPY241220P00365000 | 2023-10-02 3:49PM EDT | 365.00 | 11.47 | 10.93 | 11.76 | +0.12 | +1.06% | 81 | 0 | 19.71% |
| SPY241220P00370000 | 2023-09-29 11:34AM EDT | 370.00 | 11.49 | 11.72 | 12.58 | 0.00 | - | 26 | 10,259 | 19.29% |
| SPY241220P00375000 | 2023-10-02 3:39PM EDT | 375.00 | 13.20 | 12.58 | 13.46 | -0.04 | -0.30% | 93 | 0 | 18.88% |
| SPY241220P00380000 | 2023-10-02 11:53AM EDT | 380.00 | 14.25 | 13.50 | 14.40 | +0.34 | +2.44% | 1 | 0 | 18.47% |
| SPY241220P00385000 | 2023-10-02 2:04PM EDT | 385.00 | 14.93 | 14.47 | 15.40 | +0.79 | +5.59% | 8 | 0 | 18.05% |
| SPY241220P00390000 | 2023-09-29 2:42PM EDT | 390.00 | 16.10 | 15.51 | 16.47 | 0.00 | - | 19 | 6,303 | 17.64% |
| SPY241220P00395000 | 2023-10-02 1:17PM EDT | 395.00 | 17.56 | 16.62 | 17.61 | +0.48 | +2.81% | 2 | 0 | 17.22% |
| SPY241220P00400000 | 2023-10-02 3:56PM EDT | 400.00 | 18.00 | 17.80 | 18.82 | 0.00 | - | 214 | 41,154 | 16.79% |
| SPY241220P00405000 | 2023-09-29 3:03PM EDT | 405.00 | 19.38 | 19.04 | 20.13 | 0.00 | - | 7 | 0 | 16.37% |
| SPY241220P00410000 | 2023-10-02 11:23AM EDT | 410.00 | 20.62 | 20.37 | 21.51 | -0.10 | -0.48% | 5 | 0 | 15.94% |
| SPY241220P00415000 | 2023-09-28 9:34AM EDT | 415.00 | 23.25 | 21.79 | 22.98 | 0.00 | - | 3 | 0 | 15.49% |
| SPY241220P00420000 | 2023-10-02 3:53PM EDT | 420.00 | 24.29 | 23.30 | 24.55 | +0.25 | +1.04% | 11 | 0 | 15.05% |
| SPY241220P00425000 | 2023-10-02 3:12PM EDT | 425.00 | 26.35 | 24.90 | 26.23 | +0.85 | +3.33% | 70 | 5,080 | 14.59% |
| SPY241220P00430000 | 2023-10-02 3:34PM EDT | 430.00 | 27.97 | 26.61 | 27.99 | +0.37 | +1.34% | 223 | 8,443 | 14.11% |
| SPY241220P00435000 | 2023-10-02 12:51PM EDT | 435.00 | 29.61 | 28.44 | 29.89 | +0.61 | +2.10% | 22 | 0 | 13.63% |
| SPY241220P00440000 | 2023-10-02 1:59PM EDT | 440.00 | 32.00 | 30.37 | 31.93 | +1.30 | +4.23% | 42 | 0 | 13.14% |
| SPY241220P00445000 | 2023-10-02 3:25PM EDT | 445.00 | 33.50 | 32.60 | 33.33 | +0.80 | +2.45% | 3 | 0 | 12.21% |
| SPY241220P00450000 | 2023-10-02 1:02PM EDT | 450.00 | 35.63 | 34.80 | 36.39 | +0.63 | +1.80% | 10 | 0 | 12.08% |
| SPY241220P00455000 | 2023-10-02 10:30AM EDT | 455.00 | 38.22 | 37.20 | 39.00 | +0.72 | +1.92% | 222 | 0 | 11.60% |
| SPY241220P00460000 | 2023-10-02 3:25PM EDT | 460.00 | 41.40 | 39.65 | 41.71 | +2.52 | +6.48% | 10 | 0 | 11.04% |
| SPY241220P00465000 | 2023-10-02 12:45PM EDT | 465.00 | 45.05 | 42.48 | 44.62 | +0.24 | +0.54% | 2 | 0 | 10.46% |
| SPY241220P00470000 | 2023-10-02 9:33AM EDT | 470.00 | 47.38 | 45.57 | 47.77 | +2.88 | +6.47% | 40 | 0 | 9.85% |
| SPY241220P00475000 | 2023-10-02 11:57AM EDT | 475.00 | 51.83 | 48.96 | 51.18 | -0.42 | -0.80% | 15 | 0 | 9.21% |
| SPY241220P00480000 | 2023-09-27 2:38PM EDT | 480.00 | 55.30 | 52.69 | 54.88 | 0.00 | - | 3 | 0 | 8.54% |
| SPY241220P00485000 | 2023-09-28 11:46AM EDT | 485.00 | 56.33 | 56.85 | 58.91 | 0.00 | - | 1 | 0 | 7.86% |
| SPY241220P00490000 | 2023-09-28 2:51PM EDT | 490.00 | 61.89 | 61.51 | 63.41 | 0.00 | - | 2 | 0 | 7.50% |
| SPY241220P00495000 | 2023-09-27 12:58PM EDT | 495.00 | 70.80 | 66.48 | 68.42 | 0.00 | - | 2 | 16 | 7.95% |
| SPY241220P00500000 | 2023-09-28 4:11PM EDT | 500.00 | 74.53 | 71.46 | 73.43 | +2.38 | +3.30% | 6 | 0 | 8.40% |
| SPY241220P00505000 | 2023-09-20 12:49PM EDT | 505.00 | 61.19 | 76.44 | 78.45 | 0.00 | - | 9 | 0 | 8.86% |
| SPY241220P00510000 | 2023-09-22 9:41AM EDT | 510.00 | 78.01 | 81.41 | 83.48 | 0.00 | - | 1 | 0 | 9.33% |
| SPY241220P00515000 | 2023-09-28 2:55PM EDT | 515.00 | 87.00 | 86.39 | 88.50 | 0.00 | - | 2 | 0 | 9.78% |
| SPY241220P00520000 | 2023-09-26 9:43AM EDT | 520.00 | 90.19 | 91.37 | 93.52 | 0.00 | - | 14 | 5 | 10.23% |
| SPY241220P00525000 | 2023-08-16 1:30PM EDT | 525.00 | 83.78 | 80.48 | 82.03 | 0.00 | - | 2 | 31 | 0.00% |
| SPY241220P00530000 | 2023-09-18 3:58PM EDT | 530.00 | 86.24 | 101.32 | 103.57 | 0.00 | - | 220 | 0 | 11.13% |
| SPY241220P00535000 | 2023-08-17 9:40AM EDT | 535.00 | 94.20 | 90.47 | 92.05 | 0.00 | - | 2 | 0 | 0.00% |
| SPY241220P00540000 | 2023-08-24 4:11PM EDT | 540.00 | 102.91 | 107.92 | 110.48 | 0.00 | - | 10 | 0 | 0.00% |
| SPY241220P00545000 | 2022-09-09 10:06AM EDT | 545.00 | 141.46 | 177.00 | 187.00 | 0.00 | - | 25 | 0 | 54.06% |
| SPY241220P00550000 | 2023-08-30 10:53AM EDT | 550.00 | 100.00 | 120.00 | 124.80 | 0.00 | - | 2 | 0 | 14.91% |
| SPY241220P00555000 | 2022-07-21 2:08PM EDT | 555.00 | 155.52 | 131.50 | 136.50 | 0.00 | - | 4 | 0 | 22.31% |
| SPY241220P00560000 | 2022-11-02 3:40PM EDT | 560.00 | 180.00 | 152.00 | 157.00 | 0.00 | - | 1 | 0 | 33.52% |
| SPY241220P00565000 | 2023-09-25 3:57PM EDT | 565.00 | 132.76 | 136.14 | 138.74 | 0.00 | - | 2 | 0 | 14.11% |
| SPY241220P00570000 | 2022-07-13 3:54PM EDT | 570.00 | 190.00 | 141.50 | 146.50 | 0.00 | - | 1 | 0 | 18.82% |
| SPY241220P00575000 | 2022-08-08 9:33AM EDT | 575.00 | 157.25 | 181.50 | 186.50 | 0.00 | - | 1 | 1 | 43.72% |
| SPY241220P00580000 | 2023-02-02 1:38PM EDT | 580.00 | 163.56 | 173.50 | 178.50 | 0.00 | - | 1 | 1 | 36.60% |
| SPY241220P00585000 | 2022-06-23 10:53AM EDT | 585.00 | 207.66 | 187.72 | 192.50 | 0.00 | - | 15 | 0 | 42.51% |
| SPY241220P00590000 | 2022-09-01 11:07AM EDT | 590.00 | 202.50 | 228.85 | 233.84 | 0.00 | - | 4 | 0 | 61.76% |
| SPY241220P00595000 | 2022-12-01 11:00AM EDT | 595.00 | 187.25 | 209.50 | 214.50 | 0.00 | - | 6 | 0 | 50.41% |
| SPY241220P00600000 | 2023-07-06 3:43PM EDT | 600.00 | 159.89 | 150.50 | 155.50 | 0.00 | - | 2 | 2 | 0.00% |
| SPY241220P00605000 | 2022-06-09 3:54PM EDT | 605.00 | 203.88 | 213.52 | 218.50 | 0.00 | - | 90 | 0 | 48.07% |
| SPY241220P00610000 | 2023-07-26 12:56PM EDT | 610.00 | 155.99 | 168.51 | 171.38 | 0.00 | - | 1 | 0 | 0.00% |
| SPY241220P00615000 | 2023-07-26 12:56PM EDT | 615.00 | 161.36 | 173.50 | 176.38 | 0.00 | - | 2 | 0 | 0.00% |
| SPY241220P00620000 | 2023-07-13 4:13PM EDT | 620.00 | 168.27 | 172.27 | 175.70 | 0.00 | - | 2 | 0 | 0.00% |
| SPY241220P00625000 | 2023-06-30 4:13PM EDT | 625.00 | 182.15 | 165.50 | 170.50 | 0.00 | - | 4 | 0 | 0.00% |
| SPY241220P00630000 | 2023-06-20 10:48AM EDT | 630.00 | 194.00 | 175.29 | 179.16 | 0.00 | - | 2 | 0 | 0.00% |
| SPY241220P00635000 | 2023-06-13 9:59AM EDT | 635.00 | 200.63 | 184.62 | 188.12 | 0.00 | - | 1 | 0 | 0.00% |
| SPY241220P00640000 | 2023-06-02 4:13PM EDT | 640.00 | 210.42 | 194.65 | 198.38 | 0.00 | - | 2 | 0 | 0.00% |
| SPY241220P00645000 | 2023-05-30 4:07PM EDT | 645.00 | 223.47 | 204.40 | 208.20 | 0.00 | - | 2 | 0 | 0.00% |
| SPY241220P00650000 | 2023-09-27 3:52PM EDT | 650.00 | 223.80 | 220.65 | 224.20 | 0.00 | - | 1 | 0 | 20.73% |
| SPY241220P00655000 | 2023-09-27 3:52PM EDT | 655.00 | 228.83 | 225.62 | 229.22 | 0.00 | - | 1 | 0 | 21.08% |
| SPY241220P00660000 | 2023-03-30 1:30PM EDT | 660.00 | 256.77 | 241.50 | 245.24 | 0.00 | - | 2 | 0 | 34.45% |
| SPY241220P00665000 | 2023-02-14 11:38AM EDT | 665.00 | 253.21 | 270.00 | 274.50 | 0.00 | - | 2 | 0 | 50.01% |
| SPY241220P00670000 | 2023-02-03 2:46PM EDT | 670.00 | 258.08 | 263.50 | 268.50 | 0.00 | - | 2 | 0 | 44.90% |
| 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 | 38.59% |
| SPY241220P00690000 | 2022-06-24 3:33PM EDT | 690.00 | 302.00 | 292.72 | 297.50 | 0.00 | - | 20 | 0 | 50.76% |
| SPY241220P00695000 | 2022-03-15 11:37AM EDT | 695.00 | 272.96 | 251.00 | 256.00 | 0.00 | - | - | 1 | 0.00% |
| SPY241220P00700000 | 2023-10-02 3:04PM EDT | 700.00 | 276.75 | 270.35 | 274.48 | +5.35 | +1.97% | 300 | 0 | 24.25% |
| SPY241220P00705000 | 2022-05-18 10:13AM EDT | 705.00 | 304.79 | 339.77 | 344.50 | 0.00 | - | 15 | 18 | 70.48% |
| SPY241220P00710000 | 2023-05-12 11:38AM EDT | 710.00 | 299.00 | 279.41 | 281.90 | 0.00 | - | 1 | 0 | 0.00% |
| SPY241220P00715000 | 2023-09-18 3:58PM EDT | 715.00 | 271.16 | 285.26 | 289.57 | 0.00 | - | 70 | 0 | 25.28% |
| SPY241220P00720000 | 2023-09-29 9:44AM EDT | 720.00 | 288.98 | 290.23 | 294.60 | 0.00 | - | 1 | 2 | 25.61% |
© 2023 Yahoo. All rights reserved.
