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
27,005.83 -855.68 (-3.07%) CMC Crypto 200
588.76 -18.69 (-3.08%)
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:
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY250117C00180000 | 2023-03-24 1:47PM EDT | 180.00 | 220.55 | 0.00 | 0.00 | 0.00 | - | 2 | 53 | 0.00% |
| SPY250117C00185000 | 2023-02-07 11:31AM EDT | 185.00 | 231.00 | 221.50 | 226.00 | 0.00 | - | 12 | 27 | 51.26% |
| SPY250117C00190000 | 2023-03-17 9:46AM EDT | 190.00 | 213.50 | 0.00 | 0.00 | 0.00 | - | 2 | 12 | 0.00% |
| SPY250117C00195000 | 2023-01-27 2:53PM EDT | 195.00 | 217.00 | 208.50 | 213.50 | 0.00 | - | 1 | 9 | 48.01% |
| SPY250117C00200000 | 2023-03-24 9:52AM EDT | 200.00 | 197.15 | 0.00 | 0.00 | 0.00 | - | 11 | 111 | 0.00% |
| SPY250117C00205000 | 2023-03-07 4:36PM EDT | 205.00 | 204.70 | 0.00 | 0.00 | 0.00 | - | 10 | 20 | 0.00% |
| SPY250117C00210000 | 2022-11-29 11:49AM EDT | 210.00 | 199.20 | 182.50 | 187.50 | 0.00 | - | 18 | 19 | 24.50% |
| SPY250117C00215000 | 2023-02-01 4:13PM EDT | 215.00 | 206.08 | 199.00 | 204.00 | 0.00 | - | 1 | 7 | 51.23% |
| SPY250117C00220000 | 2023-02-01 12:39PM EDT | 220.00 | 194.01 | 194.50 | 199.50 | 0.00 | - | 1 | 2 | 50.27% |
| SPY250117C00225000 | 2023-02-21 1:38PM EDT | 225.00 | 189.00 | 179.50 | 184.00 | 0.00 | - | 1 | 3 | 40.69% |
| SPY250117C00230000 | 2023-03-17 12:10PM EDT | 230.00 | 173.23 | 0.00 | 0.00 | 0.00 | - | 2 | 28 | 0.00% |
| SPY250117C00235000 | 2023-01-25 2:07PM EDT | 235.00 | 179.00 | 174.00 | 179.00 | 0.00 | - | 1 | 36 | 43.27% |
| SPY250117C00240000 | 2023-03-13 2:28PM EDT | 240.00 | 162.25 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 0.00% |
| SPY250117C00245000 | 2023-03-14 9:32AM EDT | 245.00 | 160.00 | 0.00 | 0.00 | 0.00 | - | 5 | 13 | 0.00% |
| SPY250117C00250000 | 2023-03-20 12:06PM EDT | 250.00 | 158.50 | 0.00 | 0.00 | 0.00 | - | 5 | 83 | 0.00% |
| SPY250117C00255000 | 2023-01-04 3:33PM EDT | 255.00 | 145.52 | 170.50 | 175.50 | 0.00 | - | 1 | 6 | 51.55% |
| SPY250117C00260000 | 2023-03-06 1:06PM EDT | 260.00 | 165.30 | 0.00 | 0.00 | 0.00 | - | 17 | 67 | 0.00% |
| SPY250117C00265000 | 2023-03-06 1:09PM EDT | 265.00 | 161.20 | 0.00 | 0.00 | 0.00 | - | 16 | 17 | 0.00% |
| SPY250117C00270000 | 2023-03-03 3:56PM EDT | 270.00 | 153.30 | 0.00 | 0.00 | 0.00 | - | 1 | 43 | 0.00% |
| SPY250117C00275000 | 2023-03-06 1:09PM EDT | 275.00 | 152.90 | 0.00 | 0.00 | 0.00 | - | 17 | 23 | 0.00% |
| SPY250117C00280000 | 2023-03-22 3:10PM EDT | 280.00 | 136.50 | 0.00 | 0.00 | 0.00 | - | 2 | 117 | 0.00% |
| SPY250117C00285000 | 2023-02-15 4:18PM EDT | 285.00 | 149.44 | 125.00 | 129.50 | 0.00 | - | 6 | 7 | 31.80% |
| SPY250117C00290000 | 2023-01-04 2:47PM EDT | 290.00 | 123.00 | 141.50 | 146.50 | 0.00 | - | 1 | 7 | 45.83% |
| SPY250117C00295000 | 2023-03-14 10:11AM EDT | 295.00 | 120.11 | 0.00 | 0.00 | 0.00 | - | 2 | 35 | 0.00% |
| SPY250117C00300000 | 2023-03-27 12:57PM EDT | 300.00 | 120.00 | 0.00 | 0.00 | 0.00 | - | 2 | 332 | 0.00% |
| SPY250117C00305000 | 2023-01-20 4:04PM EDT | 305.00 | 116.72 | 126.00 | 131.00 | 0.00 | - | 2 | 25 | 41.47% |
| SPY250117C00310000 | 2023-03-16 1:42PM EDT | 310.00 | 113.63 | 0.00 | 0.00 | 0.00 | - | 1 | 14 | 0.00% |
| SPY250117C00315000 | 2023-03-06 1:22PM EDT | 315.00 | 120.45 | 0.00 | 0.00 | 0.00 | - | 2 | 12 | 0.00% |
| SPY250117C00320000 | 2023-01-24 1:25PM EDT | 320.00 | 109.50 | 109.50 | 113.50 | 0.00 | - | 9 | 31 | 36.10% |
| SPY250117C00325000 | 2023-03-15 9:33AM EDT | 325.00 | 92.00 | 0.00 | 0.00 | 0.00 | - | 1 | 33 | 0.00% |
| SPY250117C00330000 | 2023-03-09 2:00PM EDT | 330.00 | 101.00 | 0.00 | 0.00 | 0.00 | - | 6 | 22 | 0.00% |
| SPY250117C00335000 | 2023-03-03 3:54PM EDT | 335.00 | 103.30 | 0.00 | 0.00 | 0.00 | - | 4 | 17 | 0.00% |
| SPY250117C00340000 | 2023-03-24 3:13PM EDT | 340.00 | 88.39 | 0.00 | 0.00 | 0.00 | - | 4 | 178 | 0.00% |
| SPY250117C00345000 | 2023-03-14 2:08PM EDT | 345.00 | 80.50 | 0.00 | 0.00 | 0.00 | - | 1 | 15 | 0.00% |
| SPY250117C00350000 | 2023-03-23 10:06AM EDT | 350.00 | 82.75 | 0.00 | 0.00 | 0.00 | - | 1 | 117 | 0.00% |
| SPY250117C00355000 | 2023-03-16 2:23PM EDT | 355.00 | 78.34 | 0.00 | 0.00 | 0.00 | - | 1 | 35 | 0.00% |
| SPY250117C00360000 | 2023-03-27 11:16AM EDT | 360.00 | 76.61 | 0.00 | 0.00 | 0.00 | - | 2 | 152 | 0.00% |
| SPY250117C00365000 | 2023-03-24 2:32PM EDT | 365.00 | 71.30 | 0.00 | 0.00 | 0.00 | - | 5 | 474 | 0.00% |
| SPY250117C00370000 | 2023-03-23 10:54AM EDT | 370.00 | 70.77 | 0.00 | 0.00 | 0.00 | - | 5 | 311 | 0.00% |
| SPY250117C00375000 | 2023-03-23 12:37PM EDT | 375.00 | 66.60 | 0.00 | 0.00 | 0.00 | - | 1 | 607 | 0.00% |
| SPY250117C00380000 | 2023-03-27 12:43PM EDT | 380.00 | 63.63 | 0.00 | 0.00 | 0.00 | - | 6 | 475 | 0.00% |
| SPY250117C00385000 | 2023-03-22 12:30PM EDT | 385.00 | 62.00 | 0.00 | 0.00 | 0.00 | - | 1 | 615 | 0.00% |
| SPY250117C00390000 | 2023-03-27 2:44PM EDT | 390.00 | 58.11 | 0.00 | 0.00 | 0.00 | - | 2 | 235 | 0.00% |
| SPY250117C00395000 | 2023-03-24 2:50PM EDT | 395.00 | 52.00 | 0.00 | 0.00 | 0.00 | - | 1 | 126 | 0.00% |
| SPY250117C00400000 | 2023-03-27 11:05AM EDT | 400.00 | 49.00 | 0.00 | 0.00 | 0.00 | - | 8 | 1,238 | 0.20% |
| SPY250117C00405000 | 2023-03-23 3:00PM EDT | 405.00 | 46.00 | 0.00 | 0.00 | 0.00 | - | 1 | 90 | 0.39% |
| SPY250117C00410000 | 2023-03-27 1:33PM EDT | 410.00 | 45.55 | 0.00 | 0.00 | 0.00 | - | 1 | 311 | 0.78% |
| SPY250117C00415000 | 2023-03-20 10:00AM EDT | 415.00 | 40.60 | 0.00 | 0.00 | 0.00 | - | 1 | 77 | 0.78% |
| SPY250117C00420000 | 2023-03-24 9:30AM EDT | 420.00 | 36.04 | 0.00 | 0.00 | 0.00 | - | 1 | 127 | 0.78% |
| SPY250117C00425000 | 2023-03-23 2:30PM EDT | 425.00 | 35.55 | 0.00 | 0.00 | 0.00 | - | 1 | 602 | 0.78% |
| SPY250117C00430000 | 2023-03-24 3:22PM EDT | 430.00 | 32.28 | 0.00 | 0.00 | 0.00 | - | 4 | 156 | 1.56% |
| SPY250117C00435000 | 2023-03-23 11:54AM EDT | 435.00 | 32.20 | 0.00 | 0.00 | 0.00 | - | 3 | 357 | 1.56% |
| SPY250117C00440000 | 2023-03-27 10:43AM EDT | 440.00 | 29.79 | 0.00 | 0.00 | 0.00 | - | 4 | 479 | 1.56% |
| SPY250117C00445000 | 2023-03-27 12:32PM EDT | 445.00 | 26.98 | 0.00 | 0.00 | 0.00 | - | 10 | 313 | 1.56% |
| SPY250117C00450000 | 2023-03-24 1:47PM EDT | 450.00 | 23.44 | 0.00 | 0.00 | 0.00 | - | 10 | 428 | 1.56% |
| SPY250117C00455000 | 2023-03-27 12:39PM EDT | 455.00 | 22.96 | 0.00 | 0.00 | 0.00 | - | 2 | 181 | 1.56% |
| SPY250117C00460000 | 2023-03-27 3:43PM EDT | 460.00 | 21.00 | 0.00 | 0.00 | 0.00 | - | 1 | 362 | 3.13% |
| SPY250117C00465000 | 2023-03-23 10:08AM EDT | 465.00 | 18.25 | 0.00 | 0.00 | 0.00 | - | 2 | 324 | 3.13% |
| SPY250117C00470000 | 2023-03-21 3:45PM EDT | 470.00 | 18.75 | 0.00 | 0.00 | 0.00 | - | 3 | 155 | 3.13% |
| SPY250117C00475000 | 2023-03-22 3:25PM EDT | 475.00 | 16.29 | 0.00 | 0.00 | 0.00 | - | 2 | 412 | 3.13% |
| SPY250117C00480000 | 2023-03-27 12:20PM EDT | 480.00 | 13.93 | 0.00 | 0.00 | 0.00 | - | 10 | 282 | 3.13% |
| SPY250117C00485000 | 2023-03-22 3:23PM EDT | 485.00 | 13.23 | 0.00 | 0.00 | 0.00 | - | 3 | 240 | 3.13% |
| SPY250117C00490000 | 2023-03-23 1:54PM EDT | 490.00 | 10.78 | 0.00 | 0.00 | 0.00 | - | 9 | 151 | 3.13% |
| SPY250117C00495000 | 2023-03-24 3:37PM EDT | 495.00 | 10.20 | 0.00 | 0.00 | 0.00 | - | 2 | 202 | 3.13% |
| SPY250117C00500000 | 2023-03-27 10:35AM EDT | 500.00 | 8.00 | 0.00 | 0.00 | 0.00 | - | 1 | 3,116 | 3.13% |
| SPY250117C00505000 | 2023-03-24 10:05AM EDT | 505.00 | 7.65 | 0.00 | 0.00 | 0.00 | - | 2 | 497 | 3.13% |
| SPY250117C00510000 | 2023-03-23 12:44PM EDT | 510.00 | 7.49 | 0.00 | 0.00 | 0.00 | - | 2 | 829 | 3.13% |
| SPY250117C00515000 | 2023-03-21 3:43PM EDT | 515.00 | 7.48 | 0.00 | 0.00 | 0.00 | - | 14 | 1,045 | 3.13% |
| SPY250117C00520000 | 2023-03-27 11:36AM EDT | 520.00 | 6.20 | 0.00 | 0.00 | 0.00 | - | 4 | 598 | 3.13% |
| SPY250117C00525000 | 2023-03-20 10:33AM EDT | 525.00 | 5.30 | 0.00 | 0.00 | 0.00 | - | 1 | 260 | 3.13% |
| SPY250117C00530000 | 2023-03-20 12:34PM EDT | 530.00 | 5.15 | 0.00 | 0.00 | 0.00 | - | 1 | 38 | 3.13% |
| SPY250117C00535000 | 2023-03-27 1:49PM EDT | 535.00 | 4.30 | 0.00 | 0.00 | 0.00 | - | 2 | 41 | 3.13% |
| SPY250117C00540000 | 2023-03-24 3:54PM EDT | 540.00 | 3.83 | 0.00 | 0.00 | 0.00 | - | 1 | 11 | 3.13% |
| SPY250117C00545000 | 2023-03-24 3:54PM EDT | 545.00 | 3.47 | 0.00 | 0.00 | 0.00 | - | 1 | 16 | 6.25% |
| SPY250117C00550000 | 2023-03-27 1:47PM EDT | 550.00 | 3.15 | 0.00 | 0.00 | 0.00 | - | 21 | 158 | 6.25% |
| SPY250117C00555000 | 2023-03-02 11:30AM EDT | 555.00 | 3.56 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 6.25% |
| SPY250117C00560000 | 2023-03-20 12:34PM EDT | 560.00 | 2.61 | 0.00 | 0.00 | 0.00 | - | 2 | 14 | 6.25% |
| SPY250117C00565000 | 2023-03-14 10:47AM EDT | 565.00 | 2.75 | 0.00 | 0.00 | 0.00 | - | 2 | 9 | 6.25% |
| SPY250117C00570000 | 2023-03-06 12:05PM EDT | 570.00 | 5.00 | 0.00 | 0.00 | 0.00 | - | 2 | 7 | 6.25% |
| SPY250117C00575000 | 2023-03-03 2:44PM EDT | 575.00 | 2.95 | 0.00 | 0.00 | 0.00 | - | 2 | 11 | 6.25% |
| SPY250117C00580000 | 2023-03-15 2:24PM EDT | 580.00 | 1.40 | 0.00 | 0.00 | 0.00 | - | 2 | 46 | 6.25% |
| SPY250117C00585000 | 2022-12-22 11:06AM EDT | 585.00 | 3.50 | 0.05 | 5.00 | 0.00 | - | 5 | 7 | 20.75% |
| SPY250117C00590000 | 2023-03-02 11:42AM EDT | 590.00 | 1.89 | 0.00 | 0.00 | 0.00 | - | 2 | 49 | 6.25% |
| SPY250117C00595000 | 2022-11-25 1:26PM EDT | 595.00 | 6.80 | 2.00 | 5.50 | 0.00 | - | 2 | 28 | 21.90% |
| SPY250117C00600000 | 2023-03-27 3:57PM EDT | 600.00 | 1.20 | 0.00 | 0.00 | 0.00 | - | 3 | 589 | 6.25% |
| SPY250117C00605000 | 2023-03-17 10:07AM EDT | 605.00 | 1.11 | 0.00 | 0.00 | 0.00 | - | 2 | 43 | 6.25% |
| SPY250117C00610000 | 2023-03-23 1:04PM EDT | 610.00 | 1.42 | 0.00 | 0.00 | 0.00 | - | 4 | 2 | 6.25% |
| SPY250117C00615000 | 2023-03-10 10:30AM EDT | 615.00 | 1.23 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 6.25% |
| SPY250117C00620000 | 2023-03-27 2:00PM EDT | 620.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 7 | 218 | 6.25% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY250117P00180000 | 2023-03-21 1:28PM EDT | 180.00 | 2.55 | 0.00 | 0.00 | 0.00 | - | 4 | 64 | 12.50% |
| SPY250117P00185000 | 2023-03-27 10:24AM EDT | 185.00 | 2.45 | 0.00 | 0.00 | 0.00 | - | 1 | 214 | 12.50% |
| SPY250117P00190000 | 2023-03-17 3:25PM EDT | 190.00 | 3.45 | 0.00 | 0.00 | 0.00 | - | 1 | 14 | 12.50% |
| SPY250117P00195000 | 2023-03-09 5:03PM EDT | 195.00 | 2.20 | 0.00 | 0.00 | 0.00 | - | 1 | 15 | 12.50% |
| SPY250117P00200000 | 2023-03-17 3:45PM EDT | 200.00 | 3.90 | 0.00 | 0.00 | 0.00 | - | 1 | 199 | 12.50% |
| SPY250117P00205000 | 2023-03-09 5:03PM EDT | 205.00 | 2.60 | 0.00 | 0.00 | 0.00 | - | 1 | 8 | 12.50% |
| SPY250117P00210000 | 2023-03-24 1:25PM EDT | 210.00 | 4.00 | 0.00 | 0.00 | 0.00 | - | 1 | 902 | 12.50% |
| SPY250117P00215000 | 2023-03-24 1:34PM EDT | 215.00 | 4.20 | 0.00 | 0.00 | 0.00 | - | 1 | 13 | 6.25% |
| SPY250117P00220000 | 2023-03-24 1:28PM EDT | 220.00 | 4.50 | 0.00 | 0.00 | 0.00 | - | 2 | 264 | 6.25% |
| SPY250117P00225000 | 2023-03-24 1:30PM EDT | 225.00 | 4.80 | 0.00 | 0.00 | 0.00 | - | 3 | 13 | 6.25% |
| SPY250117P00230000 | 2023-03-22 12:43PM EDT | 230.00 | 4.85 | 0.00 | 0.00 | 0.00 | - | 1 | 50 | 6.25% |
| SPY250117P00235000 | 2023-03-17 3:09PM EDT | 235.00 | 6.10 | 0.00 | 0.00 | 0.00 | - | 1 | 9 | 6.25% |
| SPY250117P00240000 | 2023-03-24 2:16PM EDT | 240.00 | 6.00 | 0.00 | 0.00 | 0.00 | - | 20 | 41 | 6.25% |
| SPY250117P00245000 | 2023-03-24 11:10AM EDT | 245.00 | 6.80 | 0.00 | 0.00 | 0.00 | - | 3 | 50 | 6.25% |
| SPY250117P00250000 | 2023-03-24 10:20AM EDT | 250.00 | 7.27 | 0.00 | 0.00 | 0.00 | - | 3 | 239 | 6.25% |
| SPY250117P00255000 | 2023-03-24 10:46AM EDT | 255.00 | 7.60 | 0.00 | 0.00 | 0.00 | - | 2 | 20 | 6.25% |
| SPY250117P00260000 | 2023-03-24 10:46AM EDT | 260.00 | 8.10 | 0.00 | 0.00 | 0.00 | - | 2 | 318 | 6.25% |
| SPY250117P00265000 | 2023-03-21 12:42PM EDT | 265.00 | 7.90 | 0.00 | 0.00 | 0.00 | - | 2 | 24 | 6.25% |
| SPY250117P00270000 | 2023-03-20 9:30AM EDT | 270.00 | 10.00 | 0.00 | 0.00 | 0.00 | - | 5 | 54 | 6.25% |
| SPY250117P00275000 | 2023-03-15 2:27PM EDT | 275.00 | 10.08 | 0.00 | 0.00 | 0.00 | - | 10 | 122 | 6.25% |
| SPY250117P00280000 | 2023-03-21 3:45PM EDT | 280.00 | 8.40 | 0.00 | 0.00 | 0.00 | - | 3 | 334 | 6.25% |
| SPY250117P00285000 | 2023-03-24 1:51PM EDT | 285.00 | 10.64 | 0.00 | 0.00 | 0.00 | - | 2 | 36 | 6.25% |
| SPY250117P00290000 | 2023-03-24 11:10AM EDT | 290.00 | 12.00 | 0.00 | 0.00 | 0.00 | - | 4 | 219 | 6.25% |
| SPY250117P00295000 | 2023-03-24 1:42PM EDT | 295.00 | 11.90 | 0.00 | 0.00 | 0.00 | - | 1 | 22 | 3.13% |
| SPY250117P00300000 | 2023-03-27 9:55AM EDT | 300.00 | 11.75 | 0.00 | 0.00 | 0.00 | - | 2 | 497 | 3.13% |
| SPY250117P00305000 | 2023-03-23 3:55PM EDT | 305.00 | 13.10 | 0.00 | 0.00 | 0.00 | - | 7 | 173 | 3.13% |
| SPY250117P00310000 | 2023-03-15 3:52PM EDT | 310.00 | 15.50 | 0.00 | 0.00 | 0.00 | - | 16 | 208 | 3.13% |
| SPY250117P00315000 | 2023-03-21 11:23AM EDT | 315.00 | 14.15 | 0.00 | 0.00 | 0.00 | - | 4 | 100 | 3.13% |
| SPY250117P00320000 | 2023-03-23 2:27PM EDT | 320.00 | 15.87 | 0.00 | 0.00 | 0.00 | - | 175 | 208 | 3.13% |
| SPY250117P00325000 | 2023-03-24 11:08AM EDT | 325.00 | 18.00 | 0.00 | 0.00 | 0.00 | - | 6 | 161 | 3.13% |
| SPY250117P00330000 | 2023-03-23 2:26PM EDT | 330.00 | 17.81 | 0.00 | 0.00 | 0.00 | - | 19 | 440 | 3.13% |
| SPY250117P00335000 | 2023-03-20 3:16PM EDT | 335.00 | 19.60 | 0.00 | 0.00 | 0.00 | - | 1 | 68 | 3.13% |
| SPY250117P00340000 | 2023-03-27 9:43AM EDT | 340.00 | 19.15 | 0.00 | 0.00 | 0.00 | - | 1 | 1,183 | 3.13% |
| SPY250117P00345000 | 2023-03-17 12:03PM EDT | 345.00 | 22.55 | 0.00 | 0.00 | 0.00 | - | 4 | 47 | 1.56% |
| SPY250117P00350000 | 2023-03-24 9:55AM EDT | 350.00 | 23.50 | 0.00 | 0.00 | 0.00 | - | 1 | 1,234 | 1.56% |
| SPY250117P00355000 | 2023-03-24 1:26PM EDT | 355.00 | 24.20 | 0.00 | 0.00 | 0.00 | - | 1 | 374 | 1.56% |
| SPY250117P00360000 | 2023-03-24 3:56PM EDT | 360.00 | 25.00 | 0.00 | 0.00 | 0.00 | - | 2 | 489 | 1.56% |
| SPY250117P00365000 | 2023-03-24 2:32PM EDT | 365.00 | 26.50 | 0.00 | 0.00 | 0.00 | - | 5 | 557 | 1.56% |
| SPY250117P00370000 | 2023-03-27 3:14PM EDT | 370.00 | 26.00 | 0.00 | 0.00 | 0.00 | - | 3 | 1,287 | 0.78% |
| SPY250117P00375000 | 2023-03-27 2:31PM EDT | 375.00 | 27.63 | 0.00 | 0.00 | 0.00 | - | 2 | 378 | 0.78% |
| SPY250117P00380000 | 2023-03-27 3:25PM EDT | 380.00 | 29.90 | 0.00 | 0.00 | 0.00 | - | 1 | 1,556 | 0.78% |
| SPY250117P00385000 | 2023-03-24 11:50AM EDT | 385.00 | 33.93 | 0.00 | 0.00 | 0.00 | - | 2 | 2,253 | 0.39% |
| SPY250117P00390000 | 2023-03-23 3:37PM EDT | 390.00 | 35.50 | 0.00 | 0.00 | 0.00 | - | 2 | 1,487 | 0.39% |
| SPY250117P00395000 | 2023-03-27 11:54AM EDT | 395.00 | 34.66 | 0.00 | 0.00 | 0.00 | - | 12 | 692 | 0.10% |
| SPY250117P00400000 | 2023-03-27 4:00PM EDT | 400.00 | 36.84 | 0.00 | 0.00 | 0.00 | - | 2 | 2,192 | 0.00% |
| SPY250117P00405000 | 2023-03-27 3:19PM EDT | 405.00 | 37.54 | 0.00 | 0.00 | 0.00 | - | 25 | 990 | 0.00% |
| SPY250117P00410000 | 2023-03-27 3:53PM EDT | 410.00 | 40.43 | 0.00 | 0.00 | 0.00 | - | 48 | 1,591 | 0.00% |
| SPY250117P00415000 | 2023-03-27 1:40PM EDT | 415.00 | 42.18 | 0.00 | 0.00 | 0.00 | - | 4 | 585 | 0.00% |
| SPY250117P00420000 | 2023-03-24 2:14PM EDT | 420.00 | 46.78 | 0.00 | 0.00 | 0.00 | - | 3 | 313 | 0.00% |
| SPY250117P00425000 | 2023-03-23 2:15PM EDT | 425.00 | 48.57 | 0.00 | 0.00 | 0.00 | - | 2 | 460 | 0.00% |
| SPY250117P00430000 | 2023-03-27 3:06PM EDT | 430.00 | 46.43 | 0.00 | 0.00 | 0.00 | - | 1 | 193 | 0.00% |
| SPY250117P00435000 | 2023-03-10 2:53PM EDT | 435.00 | 60.00 | 0.00 | 0.00 | 0.00 | - | 41 | 337 | 0.00% |
| SPY250117P00440000 | 2023-03-23 3:27PM EDT | 440.00 | 58.27 | 0.00 | 0.00 | 0.00 | - | 1 | 124 | 0.00% |
| SPY250117P00445000 | 2023-03-06 1:40PM EDT | 445.00 | 50.22 | 0.00 | 0.00 | 0.00 | - | 10 | 32 | 0.00% |
| SPY250117P00450000 | 2023-03-27 10:56AM EDT | 450.00 | 60.63 | 0.00 | 0.00 | 0.00 | - | 2 | 901 | 0.00% |
| SPY250117P00455000 | 2023-03-07 2:25PM EDT | 455.00 | 61.28 | 0.00 | 0.00 | 0.00 | - | 3 | 27 | 0.00% |
| SPY250117P00460000 | 2023-03-22 9:41AM EDT | 460.00 | 66.75 | 0.00 | 0.00 | 0.00 | - | 2 | 156 | 0.00% |
| SPY250117P00465000 | 2023-03-06 12:29PM EDT | 465.00 | 63.60 | 0.00 | 0.00 | 0.00 | - | 13 | 26 | 0.00% |
| SPY250117P00470000 | 2023-03-24 10:04AM EDT | 470.00 | 79.75 | 0.00 | 0.00 | 0.00 | - | 2 | 17 | 0.00% |
| SPY250117P00475000 | 2023-03-16 10:53AM EDT | 475.00 | 85.65 | 0.00 | 0.00 | 0.00 | - | 2 | 130 | 0.00% |
| SPY250117P00480000 | 2023-03-24 2:32PM EDT | 480.00 | 86.00 | 0.00 | 0.00 | 0.00 | - | 3 | 7 | 0.00% |
| SPY250117P00485000 | 2023-02-02 3:54PM EDT | 485.00 | 72.65 | 79.00 | 84.00 | 0.00 | - | 1 | 10 | 0.00% |
| SPY250117P00490000 | 2023-02-06 11:04AM EDT | 490.00 | 79.94 | 90.00 | 95.00 | 0.00 | - | 2 | 11 | 10.15% |
| SPY250117P00495000 | 2023-01-31 4:58PM EDT | 495.00 | 88.64 | 95.00 | 100.00 | 0.00 | - | 3 | 3 | 10.52% |
| SPY250117P00500000 | 2023-03-15 10:18AM EDT | 500.00 | 116.00 | 0.00 | 0.00 | 0.00 | - | 1 | 64 | 0.00% |
| SPY250117P00505000 | 2022-12-06 3:58PM EDT | 505.00 | 114.16 | 123.00 | 128.00 | 0.00 | - | 4 | 1 | 24.38% |
| SPY250117P00510000 | 2022-10-17 9:42AM EDT | 510.00 | 140.50 | 118.00 | 123.00 | 0.00 | - | 1 | 1 | 18.82% |
| SPY250117P00515000 | 2023-03-23 10:46AM EDT | 515.00 | 118.00 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 0.00% |
| SPY250117P00520000 | 2023-01-27 10:36AM EDT | 520.00 | 115.41 | 121.50 | 126.50 | 0.00 | - | 1 | 0 | 14.23% |
| SPY250117P00525000 | 2022-10-13 3:53PM EDT | 525.00 | 160.50 | 125.00 | 129.50 | 0.00 | - | - | 1 | 11.72% |
| SPY250117P00530000 | 2022-12-01 11:56AM EDT | 530.00 | 124.50 | 144.50 | 149.50 | 0.00 | - | 200 | 0 | 24.76% |
| SPY250117P00540000 | 2022-12-01 11:56AM EDT | 540.00 | 134.50 | 154.50 | 159.50 | 0.00 | - | 200 | 0 | 25.65% |
| SPY250117P00550000 | 2023-02-03 11:31AM EDT | 550.00 | 135.00 | 143.50 | 148.50 | 0.00 | - | 2 | 0 | 0.00% |
| SPY250117P00560000 | 2022-10-31 10:48AM EDT | 560.00 | 173.73 | 162.00 | 167.50 | 0.00 | - | - | 0 | 18.15% |
| SPY250117P00570000 | 2023-03-16 3:42PM EDT | 570.00 | 175.27 | 0.00 | 0.00 | 0.00 | - | 3 | 1 | 0.00% |
| SPY250117P00575000 | 2023-03-16 10:53AM EDT | 575.00 | 185.49 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SPY250117P00580000 | 2022-09-23 9:30AM EDT | 580.00 | 209.19 | 203.00 | 208.00 | 0.00 | - | 1 | 0 | 33.98% |
| SPY250117P00590000 | 2022-09-13 12:37PM EDT | 590.00 | 193.26 | 223.49 | 233.24 | 0.00 | - | 2 | 0 | 42.91% |
| SPY250117P00600000 | 2023-02-02 12:53PM EDT | 600.00 | 183.64 | 193.50 | 198.50 | 0.00 | - | 3 | 2 | 0.00% |
| SPY250117P00620000 | 2023-02-13 1:45PM EDT | 620.00 | 207.50 | 230.00 | 235.00 | 0.00 | - | - | 0 | 28.70% |
© 2023 Yahoo. All rights reserved.
