Singapore markets open in 5 hours 54 minutes
Straits Times Index
3,217.41 +10.42 (+0.32%) S&P 500
4,288.05 -11.65 (-0.27%) Dow
33,507.50 -158.80 (-0.47%) Nasdaq
13,219.32 +18.02 (+0.14%) Bitcoin USD
27,091.99 +82.32 (+0.30%) CMC Crypto 200
579.66 +0.90 (+0.15%)
SPDR S&P 500 ETF Trust (SPY)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY250117C00180000 | 2023-09-28 12:43PM EDT | 180.00 | 257.72 | 252.00 | 257.00 | 0.00 | - | 1 | 65 | 56.14% |
| SPY250117C00185000 | 2023-06-13 12:21PM EDT | 185.00 | 258.05 | 267.50 | 272.50 | 0.00 | - | 1 | 28 | 85.32% |
| SPY250117C00190000 | 2023-09-14 12:54PM EDT | 190.00 | 264.50 | 242.50 | 247.50 | 0.00 | - | 2 | 16 | 54.06% |
| SPY250117C00195000 | 2023-01-27 2:53PM EDT | 195.00 | 217.00 | 208.50 | 213.50 | 0.00 | - | 1 | 9 | 0.00% |
| SPY250117C00200000 | 2023-09-29 3:22PM EDT | 200.00 | 236.25 | 233.50 | 238.50 | -2.05 | -0.86% | 1 | 113 | 52.90% |
| SPY250117C00205000 | 2023-09-11 2:28PM EDT | 205.00 | 251.09 | 229.00 | 234.00 | 0.00 | - | 1 | 20 | 52.29% |
| SPY250117C00210000 | 2023-05-31 9:43AM EDT | 210.00 | 217.55 | 239.50 | 244.50 | 0.00 | - | 10 | 30 | 71.40% |
| SPY250117C00215000 | 2023-02-01 4:13PM EDT | 215.00 | 206.08 | 199.00 | 204.00 | 0.00 | - | 1 | 7 | 0.00% |
| SPY250117C00220000 | 2023-02-01 12:39PM EDT | 220.00 | 194.01 | 194.50 | 199.50 | 0.00 | - | 1 | 2 | 0.00% |
| SPY250117C00225000 | 2023-02-21 1:38PM EDT | 225.00 | 189.00 | 179.50 | 184.00 | 0.00 | - | 1 | 3 | 0.00% |
| SPY250117C00230000 | 2023-08-08 10:41AM EDT | 230.00 | 226.70 | 221.50 | 225.50 | 0.00 | - | 9 | 24 | 65.88% |
| SPY250117C00235000 | 2023-08-16 11:19AM EDT | 235.00 | 219.36 | 219.50 | 223.50 | 0.00 | - | 1 | 36 | 67.24% |
| SPY250117C00240000 | 2023-04-26 1:54PM EDT | 240.00 | 177.00 | 190.54 | 195.00 | 0.00 | - | 1 | 4 | 40.70% |
| SPY250117C00245000 | 2023-09-26 9:40AM EDT | 245.00 | 197.34 | 192.50 | 197.50 | 0.00 | - | 2 | 211 | 49.20% |
| SPY250117C00250000 | 2023-09-27 12:02PM EDT | 250.00 | 187.87 | 188.00 | 193.00 | 0.00 | - | 1 | 249 | 48.40% |
| SPY250117C00255000 | 2023-06-09 3:51PM EDT | 255.00 | 187.50 | 195.50 | 200.50 | 0.00 | - | 1 | 5 | 57.23% |
| SPY250117C00260000 | 2023-03-06 1:06PM EDT | 260.00 | 165.30 | 160.50 | 164.50 | 0.00 | - | 17 | 67 | 0.00% |
| SPY250117C00265000 | 2023-09-25 2:57PM EDT | 265.00 | 179.57 | 174.50 | 179.50 | 0.00 | - | 8 | 17 | 45.98% |
| SPY250117C00270000 | 2023-09-27 1:28PM EDT | 270.00 | 168.29 | 170.00 | 175.00 | 0.00 | - | 2 | 41 | 45.17% |
| SPY250117C00275000 | 2023-09-13 3:09PM EDT | 275.00 | 185.00 | 165.50 | 170.50 | 0.00 | - | 1 | 20 | 44.36% |
| SPY250117C00280000 | 2023-09-25 2:59PM EDT | 280.00 | 166.93 | 161.00 | 166.00 | 0.00 | - | 104 | 48 | 43.54% |
| SPY250117C00285000 | 2023-02-15 4:18PM EDT | 285.00 | 149.44 | 125.00 | 129.50 | 0.00 | - | 6 | 7 | 0.00% |
| SPY250117C00290000 | 2023-06-14 10:58AM EDT | 290.00 | 163.43 | 174.00 | 179.50 | 0.00 | - | 1 | 7 | 58.18% |
| SPY250117C00295000 | 2023-09-01 11:08AM EDT | 295.00 | 171.82 | 148.00 | 153.00 | 0.00 | - | 5 | 28 | 41.52% |
| SPY250117C00300000 | 2023-09-29 10:11AM EDT | 300.00 | 149.62 | 143.50 | 148.50 | +6.06 | +4.22% | 2 | 333 | 40.69% |
| SPY250117C00305000 | 2023-09-18 10:11AM EDT | 305.00 | 155.50 | 139.00 | 144.00 | 0.00 | - | 2 | 28 | 39.86% |
| SPY250117C00310000 | 2023-09-05 9:32AM EDT | 310.00 | 160.56 | 135.00 | 140.00 | 0.00 | - | 5 | 19 | 39.42% |
| SPY250117C00315000 | 2023-09-27 12:57PM EDT | 315.00 | 130.87 | 130.50 | 135.50 | 0.00 | - | 15 | 27 | 38.57% |
| SPY250117C00320000 | 2023-09-28 3:03PM EDT | 320.00 | 129.33 | 126.50 | 131.00 | 0.00 | - | 20 | 235 | 37.72% |
| SPY250117C00325000 | 2023-08-24 10:13AM EDT | 325.00 | 139.96 | 125.00 | 130.00 | 0.00 | - | 1 | 31 | 39.44% |
| SPY250117C00330000 | 2023-08-08 11:30AM EDT | 330.00 | 139.05 | 133.50 | 138.00 | 0.00 | - | 1 | 45 | 47.21% |
| SPY250117C00335000 | 2023-09-13 10:57AM EDT | 335.00 | 132.60 | 113.50 | 118.50 | 0.00 | - | 1 | 17 | 35.86% |
| SPY250117C00340000 | 2023-09-22 4:04PM EDT | 340.00 | 114.71 | 109.50 | 114.50 | 0.00 | - | 1 | 74 | 35.33% |
| SPY250117C00345000 | 2023-09-15 3:55PM EDT | 345.00 | 123.30 | 105.50 | 110.50 | 0.00 | - | 2 | 37 | 34.78% |
| SPY250117C00350000 | 2023-09-29 1:14PM EDT | 350.00 | 103.50 | 101.50 | 106.00 | +2.49 | +2.47% | 1 | 105 | 33.87% |
| SPY250117C00355000 | 2023-09-26 1:42PM EDT | 355.00 | 99.50 | 97.50 | 102.00 | 0.00 | - | 2 | 24 | 33.29% |
| SPY250117C00360000 | 2023-09-29 3:52PM EDT | 360.00 | 96.60 | 94.37 | 97.20 | -0.40 | -0.41% | 7 | 431 | 32.19% |
| SPY250117C00365000 | 2023-09-29 3:55PM EDT | 365.00 | 92.00 | 91.00 | 94.50 | -1.00 | -1.08% | 9 | 704 | 32.39% |
| SPY250117C00370000 | 2023-09-27 2:16PM EDT | 370.00 | 85.34 | 85.50 | 90.50 | 0.00 | - | 2 | 298 | 31.75% |
| SPY250117C00375000 | 2023-09-29 12:08PM EDT | 375.00 | 84.02 | 81.50 | 86.50 | -0.33 | -0.39% | 1 | 556 | 31.09% |
| SPY250117C00380000 | 2023-09-22 4:05PM EDT | 380.00 | 82.91 | 78.00 | 82.50 | 0.00 | - | 1 | 415 | 30.41% |
| SPY250117C00385000 | 2023-09-28 2:36PM EDT | 385.00 | 77.00 | 74.00 | 79.00 | 0.00 | - | 1 | 502 | 30.00% |
| SPY250117C00390000 | 2023-09-29 11:46AM EDT | 390.00 | 73.90 | 70.50 | 75.50 | +1.27 | +1.75% | 2 | 292 | 29.57% |
| SPY250117C00395000 | 2023-09-29 11:54AM EDT | 395.00 | 70.36 | 66.50 | 71.50 | -0.64 | -0.90% | 2 | 179 | 28.82% |
| SPY250117C00400000 | 2023-09-29 1:16PM EDT | 400.00 | 64.93 | 63.00 | 68.00 | -1.67 | -2.51% | 6 | 1,474 | 28.34% |
| SPY250117C00405000 | 2023-09-29 3:51PM EDT | 405.00 | 62.70 | 59.50 | 63.50 | +0.20 | +0.32% | 11 | 184 | 27.28% |
| SPY250117C00410000 | 2023-09-29 1:03PM EDT | 410.00 | 58.58 | 56.00 | 61.00 | -2.32 | -3.81% | 7 | 380 | 27.28% |
| SPY250117C00415000 | 2023-09-29 2:58PM EDT | 415.00 | 55.79 | 53.00 | 57.50 | +0.94 | +1.71% | 312 | 549 | 26.70% |
| SPY250117C00420000 | 2023-09-29 2:12PM EDT | 420.00 | 51.39 | 49.50 | 54.50 | -1.77 | -3.33% | 419 | 291 | 26.36% |
| SPY250117C00425000 | 2023-09-29 2:11PM EDT | 425.00 | 49.00 | 46.00 | 51.00 | -2.73 | -5.28% | 286 | 618 | 25.73% |
| SPY250117C00430000 | 2023-09-29 3:55PM EDT | 430.00 | 45.31 | 43.00 | 48.00 | -1.30 | -2.79% | 791 | 504 | 25.32% |
| SPY250117C00435000 | 2023-09-29 3:47PM EDT | 435.00 | 42.48 | 40.00 | 45.00 | -2.70 | -5.98% | 404 | 579 | 24.87% |
| SPY250117C00440000 | 2023-09-29 3:26PM EDT | 440.00 | 39.40 | 37.00 | 42.00 | -1.20 | -2.96% | 577 | 1,435 | 24.39% |
| SPY250117C00445000 | 2023-09-29 1:05PM EDT | 445.00 | 36.39 | 34.96 | 38.80 | -1.11 | -2.96% | 978 | 1,239 | 23.76% |
| SPY250117C00450000 | 2023-09-29 4:04PM EDT | 450.00 | 34.70 | 31.00 | 36.00 | -0.51 | -1.45% | 25 | 779 | 23.30% |
| SPY250117C00455000 | 2023-09-29 2:23PM EDT | 455.00 | 30.49 | 28.50 | 33.50 | -1.14 | -3.60% | 372 | 785 | 22.95% |
| SPY250117C00460000 | 2023-09-29 3:55PM EDT | 460.00 | 28.13 | 26.36 | 30.50 | -1.28 | -4.35% | 132 | 920 | 22.29% |
| SPY250117C00465000 | 2023-09-29 2:24PM EDT | 465.00 | 25.38 | 23.00 | 28.00 | -1.43 | -5.33% | 32 | 726 | 21.85% |
| SPY250117C00470000 | 2023-09-29 2:50PM EDT | 470.00 | 23.16 | 21.00 | 25.50 | -0.96 | -3.98% | 167 | 1,016 | 21.36% |
| SPY250117C00475000 | 2023-09-29 1:25PM EDT | 475.00 | 20.95 | 18.50 | 23.50 | +0.85 | +4.23% | 108 | 1,865 | 21.08% |
| SPY250117C00480000 | 2023-09-29 3:45PM EDT | 480.00 | 18.41 | 16.50 | 20.75 | -0.59 | -3.11% | 327 | 3,495 | 20.34% |
| SPY250117C00485000 | 2023-09-29 3:26PM EDT | 485.00 | 17.00 | 14.50 | 19.50 | -0.45 | -2.58% | 204 | 1,741 | 20.37% |
| SPY250117C00490000 | 2023-09-29 1:12PM EDT | 490.00 | 15.13 | 13.50 | 17.50 | +0.85 | +5.95% | 9 | 1,527 | 19.93% |
| SPY250117C00495000 | 2023-09-29 3:46PM EDT | 495.00 | 13.22 | 11.00 | 16.00 | -0.81 | -5.77% | 546 | 522 | 19.73% |
| SPY250117C00500000 | 2023-09-29 3:27PM EDT | 500.00 | 10.06 | 9.50 | 13.30 | -2.19 | -17.88% | 43 | 3,792 | 18.73% |
| SPY250117C00505000 | 2023-09-29 1:16PM EDT | 505.00 | 10.30 | 8.00 | 12.21 | +0.37 | +3.73% | 6 | 989 | 18.65% |
| SPY250117C00510000 | 2023-09-29 3:49PM EDT | 510.00 | 9.00 | 7.00 | 11.50 | -0.32 | -3.43% | 11 | 2,109 | 18.78% |
| SPY250117C00515000 | 2023-09-29 1:05PM EDT | 515.00 | 7.82 | 5.50 | 10.50 | -0.42 | -5.10% | 4 | 2,626 | 18.68% |
| SPY250117C00520000 | 2023-09-29 3:04PM EDT | 520.00 | 6.65 | 4.50 | 7.00 | -0.09 | -1.34% | 5 | 3,245 | 16.64% |
| SPY250117C00525000 | 2023-09-27 2:07PM EDT | 525.00 | 5.69 | 5.02 | 7.00 | 0.00 | - | 31 | 3,163 | 17.15% |
| SPY250117C00530000 | 2023-09-28 2:04PM EDT | 530.00 | 5.36 | 2.50 | 7.50 | 0.00 | - | 1 | 6,218 | 18.06% |
| SPY250117C00535000 | 2023-09-29 11:38AM EDT | 535.00 | 4.60 | 3.50 | 7.00 | -0.10 | -2.13% | 2 | 478 | 18.15% |
| SPY250117C00540000 | 2023-09-29 1:07PM EDT | 540.00 | 3.69 | 1.50 | 6.50 | -0.29 | -7.29% | 1 | 1,156 | 18.21% |
| SPY250117C00545000 | 2023-09-27 3:31PM EDT | 545.00 | 3.30 | 2.60 | 6.00 | 0.00 | - | 32 | 1,046 | 18.23% |
| SPY250117C00550000 | 2023-09-29 11:21AM EDT | 550.00 | 2.95 | 1.00 | 5.00 | 0.00 | - | 11 | 1,273 | 17.74% |
| SPY250117C00555000 | 2023-09-27 3:04PM EDT | 555.00 | 2.45 | 0.00 | 5.00 | 0.00 | - | 3 | 174 | 18.17% |
| SPY250117C00560000 | 2023-09-27 12:55PM EDT | 560.00 | 2.01 | 0.00 | 5.00 | 0.00 | - | 2 | 81 | 18.60% |
| SPY250117C00565000 | 2023-09-27 12:53PM EDT | 565.00 | 1.75 | 0.00 | 5.00 | 0.00 | - | 2 | 288 | 19.03% |
| SPY250117C00570000 | 2023-09-27 1:56PM EDT | 570.00 | 1.53 | 1.00 | 5.00 | 0.00 | - | 17 | 72 | 19.44% |
| SPY250117C00575000 | 2023-09-27 1:56PM EDT | 575.00 | 1.28 | 0.15 | 5.00 | 0.00 | - | 5 | 237 | 19.86% |
| SPY250117C00580000 | 2023-09-29 11:23AM EDT | 580.00 | 1.24 | 0.00 | 5.00 | -2.26 | -64.57% | 1 | 55 | 20.26% |
| SPY250117C00585000 | 2023-09-22 1:43PM EDT | 585.00 | 2.26 | 0.05 | 5.00 | 0.00 | - | 2 | 1,151 | 20.66% |
| SPY250117C00590000 | 2023-09-26 11:08AM EDT | 590.00 | 0.93 | 0.00 | 5.00 | 0.00 | - | 2 | 120 | 21.05% |
| SPY250117C00595000 | 2023-09-21 2:19PM EDT | 595.00 | 1.00 | 0.01 | 5.00 | 0.00 | - | 1 | 42 | 21.44% |
| SPY250117C00600000 | 2023-09-29 11:41AM EDT | 600.00 | 0.80 | 0.72 | 0.90 | +0.03 | +3.90% | 10 | 2,084 | 15.38% |
| SPY250117C00605000 | 2023-09-27 12:04PM EDT | 605.00 | 0.56 | 0.00 | 4.80 | 0.00 | - | 20 | 69 | 21.97% |
| SPY250117C00610000 | 2023-09-27 12:34PM EDT | 610.00 | 0.54 | 0.00 | 2.70 | 0.00 | - | 1 | 11 | 19.59% |
| SPY250117C00615000 | 2023-09-25 12:55PM EDT | 615.00 | 0.58 | 0.00 | 5.00 | 0.00 | - | 3 | 87 | 22.93% |
| SPY250117C00620000 | 2023-09-28 12:30PM EDT | 620.00 | 0.50 | 0.00 | 0.50 | 0.00 | - | 4 | 766 | 15.16% |
| SPY250117C00625000 | 2023-08-24 3:43PM EDT | 625.00 | 2.58 | 0.00 | 5.00 | 0.00 | - | 10 | 11 | 23.65% |
| SPY250117C00630000 | 2023-09-27 11:58AM EDT | 630.00 | 0.30 | 0.01 | 5.00 | 0.00 | - | 4 | 8 | 24.01% |
| SPY250117C00635000 | 2023-09-21 11:31AM EDT | 635.00 | 0.40 | 0.00 | 5.00 | 0.00 | - | 1 | 423 | 24.35% |
| SPY250117C00640000 | 2023-09-22 9:30AM EDT | 640.00 | 2.00 | 0.00 | 5.00 | 0.00 | - | 1 | 2 | 24.70% |
| SPY250117C00645000 | 2023-09-29 9:30AM EDT | 645.00 | 0.30 | 0.00 | 5.00 | -1.14 | -79.17% | 1 | 16 | 25.04% |
| SPY250117C00650000 | 2023-09-15 12:07PM EDT | 650.00 | 0.48 | 0.00 | 5.00 | 0.00 | - | 2 | 41 | 25.37% |
| SPY250117C00655000 | 2023-09-14 12:29PM EDT | 655.00 | 0.31 | 0.00 | 5.00 | 0.00 | - | 4 | 1 | 25.71% |
| SPY250117C00660000 | 2023-09-22 9:30AM EDT | 660.00 | 2.00 | 0.00 | 5.00 | 0.00 | - | 1 | 9 | 26.04% |
| SPY250117C00665000 | 2023-09-25 3:25PM EDT | 665.00 | 0.31 | 0.05 | 5.00 | 0.00 | - | 4 | 81 | 26.36% |
| SPY250117C00670000 | 2023-09-08 4:08PM EDT | 670.00 | 0.20 | 0.00 | 5.00 | 0.00 | - | 1 | 1 | 26.68% |
| SPY250117C00675000 | 2023-09-15 12:02PM EDT | 675.00 | 0.17 | 0.00 | 5.00 | 0.00 | - | - | 0 | 27.00% |
| SPY250117C00680000 | 2023-09-22 11:32AM EDT | 680.00 | 0.45 | 0.01 | 0.22 | 0.00 | - | 6 | 376 | 16.46% |
| SPY250117C00685000 | 2023-09-14 12:19PM EDT | 685.00 | 1.50 | 0.00 | 5.00 | 0.00 | - | 1 | 15 | 27.63% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY250117P00180000 | 2023-09-29 12:31PM EDT | 180.00 | 1.00 | 0.80 | 1.20 | -0.06 | -5.66% | 1 | 1,237 | 39.05% |
| SPY250117P00185000 | 2023-09-27 3:27PM EDT | 185.00 | 1.12 | 0.01 | 5.00 | 0.00 | - | 51 | 3,267 | 50.23% |
| SPY250117P00190000 | 2023-09-28 10:43AM EDT | 190.00 | 1.27 | 0.20 | 5.00 | 0.00 | - | 2 | 1,604 | 48.83% |
| SPY250117P00195000 | 2023-09-25 1:38PM EDT | 195.00 | 1.25 | 0.00 | 5.00 | 0.00 | - | 759 | 510 | 47.47% |
| SPY250117P00200000 | 2023-09-29 12:59PM EDT | 200.00 | 1.30 | 1.01 | 3.00 | -0.16 | -10.96% | 1 | 539 | 41.17% |
| SPY250117P00205000 | 2023-09-26 10:49AM EDT | 205.00 | 1.40 | 0.00 | 5.00 | 0.00 | - | 2 | 308 | 44.84% |
| SPY250117P00210000 | 2023-09-26 1:06PM EDT | 210.00 | 1.62 | 0.75 | 1.66 | 0.00 | - | 15 | 3,617 | 34.61% |
| SPY250117P00215000 | 2023-09-28 11:36AM EDT | 215.00 | 1.69 | 0.00 | 5.00 | 0.00 | - | 4 | 6,785 | 42.35% |
| SPY250117P00220000 | 2023-09-29 10:03AM EDT | 220.00 | 1.70 | 0.00 | 5.00 | -0.04 | -2.30% | 1 | 6,479 | 41.14% |
| SPY250117P00225000 | 2023-09-27 12:25PM EDT | 225.00 | 2.00 | 1.44 | 2.40 | 0.00 | - | 2 | 302 | 33.95% |
| SPY250117P00230000 | 2023-09-29 1:24PM EDT | 230.00 | 2.02 | 0.00 | 2.50 | 0.00 | - | 8 | 2,075 | 33.21% |
| SPY250117P00235000 | 2023-09-25 12:43PM EDT | 235.00 | 1.97 | 0.00 | 5.00 | 0.00 | - | 3,156 | 1,528 | 37.68% |
| SPY250117P00240000 | 2023-09-25 12:43PM EDT | 240.00 | 2.59 | 2.07 | 4.50 | 0.00 | - | 102 | 68 | 35.64% |
| SPY250117P00245000 | 2023-09-26 10:40AM EDT | 245.00 | 2.48 | 0.00 | 5.00 | 0.00 | - | 2 | 90 | 35.49% |
| SPY250117P00250000 | 2023-09-29 11:12AM EDT | 250.00 | 2.40 | 1.55 | 3.00 | -0.22 | -8.40% | 1 | 1,060 | 30.52% |
| SPY250117P00255000 | 2023-09-25 11:51AM EDT | 255.00 | 2.58 | 0.50 | 5.00 | 0.00 | - | 6 | 54 | 33.38% |
| SPY250117P00260000 | 2023-09-29 10:03AM EDT | 260.00 | 2.82 | 1.80 | 5.50 | -0.28 | -9.03% | 2 | 984 | 33.17% |
| SPY250117P00265000 | 2023-09-25 12:34PM EDT | 265.00 | 2.91 | 0.50 | 5.50 | 0.00 | - | 8 | 154 | 32.14% |
| SPY250117P00270000 | 2023-09-28 10:36AM EDT | 270.00 | 3.57 | 1.00 | 6.00 | 0.00 | - | 11 | 363 | 31.87% |
| SPY250117P00275000 | 2023-09-27 9:46AM EDT | 275.00 | 3.78 | 1.00 | 6.00 | 0.00 | - | 1 | 137 | 30.86% |
| SPY250117P00280000 | 2023-09-25 12:52PM EDT | 280.00 | 3.57 | 1.50 | 3.90 | 0.00 | - | 30 | 1,089 | 26.66% |
| SPY250117P00285000 | 2023-09-25 12:09PM EDT | 285.00 | 3.88 | 1.50 | 6.00 | 0.00 | - | 8 | 322 | 28.89% |
| SPY250117P00290000 | 2023-09-29 10:04AM EDT | 290.00 | 4.19 | 2.00 | 4.55 | -0.18 | -4.12% | 8 | 798 | 25.88% |
| SPY250117P00295000 | 2023-09-29 10:02AM EDT | 295.00 | 4.44 | 2.00 | 7.00 | -0.22 | -4.72% | 1 | 420 | 28.22% |
| SPY250117P00300000 | 2023-09-29 3:48PM EDT | 300.00 | 4.92 | 4.70 | 6.40 | -0.08 | -1.60% | 3 | 1,094 | 26.52% |
| SPY250117P00305000 | 2023-09-27 3:39PM EDT | 305.00 | 5.67 | 3.00 | 6.25 | 0.00 | - | 9 | 562 | 25.40% |
| SPY250117P00310000 | 2023-09-25 12:22PM EDT | 310.00 | 5.67 | 3.00 | 6.60 | 0.00 | - | 8 | 795 | 24.88% |
| SPY250117P00315000 | 2023-09-27 10:53AM EDT | 315.00 | 6.55 | 3.50 | 6.60 | 0.00 | - | 1 | 138 | 23.95% |
| SPY250117P00320000 | 2023-09-27 1:42PM EDT | 320.00 | 7.30 | 4.07 | 6.52 | 0.00 | - | 69 | 577 | 22.95% |
| SPY250117P00325000 | 2023-09-27 3:37PM EDT | 325.00 | 7.29 | 4.50 | 9.50 | 0.00 | - | 69 | 258 | 25.03% |
| SPY250117P00330000 | 2023-09-27 3:32PM EDT | 330.00 | 7.73 | 5.00 | 9.00 | 0.00 | - | 60 | 1,374 | 23.60% |
| SPY250117P00335000 | 2023-09-27 12:49PM EDT | 335.00 | 8.52 | 5.50 | 10.50 | 0.00 | - | 59 | 190 | 23.98% |
| SPY250117P00340000 | 2023-09-29 3:39PM EDT | 340.00 | 9.50 | 6.00 | 11.00 | +0.65 | +7.34% | 10 | 1,448 | 23.43% |
| SPY250117P00345000 | 2023-09-27 3:31PM EDT | 345.00 | 9.47 | 6.50 | 11.50 | 0.00 | - | 55 | 155 | 22.85% |
| SPY250117P00350000 | 2023-09-29 3:25PM EDT | 350.00 | 9.92 | 9.00 | 12.00 | -0.26 | -2.55% | 7 | 2,421 | 22.26% |
| SPY250117P00355000 | 2023-09-29 12:43PM EDT | 355.00 | 10.30 | 9.50 | 12.00 | +0.76 | +7.97% | 12 | 803 | 21.27% |
| SPY250117P00360000 | 2023-09-29 3:30PM EDT | 360.00 | 11.10 | 8.50 | 12.00 | -0.15 | -1.33% | 7 | 618 | 20.28% |
| SPY250117P00365000 | 2023-09-29 1:08PM EDT | 365.00 | 11.96 | 9.50 | 14.50 | -0.58 | -4.63% | 3 | 1,205 | 21.07% |
| SPY250117P00370000 | 2023-09-29 11:38AM EDT | 370.00 | 12.09 | 10.50 | 15.00 | -0.49 | -3.90% | 1 | 5,212 | 20.38% |
| SPY250117P00375000 | 2023-09-27 3:31PM EDT | 375.00 | 14.14 | 11.00 | 14.75 | 0.00 | - | 47 | 1,219 | 19.18% |
| SPY250117P00380000 | 2023-09-29 3:41PM EDT | 380.00 | 14.72 | 12.00 | 15.00 | -0.68 | -4.42% | 7 | 4,112 | 18.31% |
| SPY250117P00385000 | 2023-09-28 3:37PM EDT | 385.00 | 15.46 | 13.00 | 18.00 | 0.00 | - | 2 | 7,332 | 19.13% |
| SPY250117P00390000 | 2023-09-29 3:51PM EDT | 390.00 | 16.27 | 14.00 | 19.00 | -0.98 | -5.68% | 959 | 5,101 | 18.63% |
| SPY250117P00395000 | 2023-09-27 2:13PM EDT | 395.00 | 20.10 | 15.50 | 20.00 | 0.00 | - | 45 | 6,463 | 18.11% |
| SPY250117P00400000 | 2023-09-29 2:48PM EDT | 400.00 | 19.00 | 18.50 | 21.50 | +0.40 | +2.15% | 5 | 5,161 | 17.82% |
| SPY250117P00405000 | 2023-09-29 3:45PM EDT | 405.00 | 20.43 | 17.50 | 21.50 | +0.22 | +1.09% | 35 | 1,279 | 16.65% |
| SPY250117P00410000 | 2023-09-29 10:35AM EDT | 410.00 | 20.50 | 19.00 | 24.00 | -2.12 | -9.37% | 2 | 7,274 | 16.82% |
| SPY250117P00415000 | 2023-09-27 2:48PM EDT | 415.00 | 24.11 | 20.50 | 25.50 | 0.00 | - | 40 | 2,391 | 16.39% |
| SPY250117P00420000 | 2023-09-29 2:26PM EDT | 420.00 | 23.86 | 22.00 | 27.00 | -1.14 | -4.56% | 3 | 2,711 | 15.90% |
| SPY250117P00425000 | 2023-09-28 2:59PM EDT | 425.00 | 26.10 | 23.50 | 28.50 | 0.00 | - | 6 | 2,321 | 15.36% |
| SPY250117P00430000 | 2023-09-29 3:46PM EDT | 430.00 | 28.16 | 25.50 | 30.00 | +0.84 | +3.07% | 12 | 1,972 | 14.75% |
| SPY250117P00435000 | 2023-09-29 9:58AM EDT | 435.00 | 28.04 | 27.00 | 32.00 | -1.32 | -4.50% | 1 | 3,223 | 14.34% |
| SPY250117P00440000 | 2023-09-27 3:45PM EDT | 440.00 | 33.17 | 29.00 | 34.00 | 0.00 | - | 58 | 1,391 | 13.86% |
| SPY250117P00445000 | 2023-09-27 3:40PM EDT | 445.00 | 34.99 | 31.00 | 35.50 | 0.00 | - | 9 | 1,347 | 13.03% |
| SPY250117P00450000 | 2023-09-29 2:44PM EDT | 450.00 | 36.00 | 33.50 | 38.00 | +1.00 | +2.86% | 27 | 3,842 | 12.63% |
| SPY250117P00455000 | 2023-09-29 1:21PM EDT | 455.00 | 38.70 | 35.50 | 40.50 | -0.55 | -1.40% | 13 | 827 | 12.14% |
| SPY250117P00460000 | 2023-09-29 9:47AM EDT | 460.00 | 39.05 | 38.50 | 43.00 | -4.15 | -9.61% | 2 | 1,265 | 11.53% |
| SPY250117P00465000 | 2023-09-29 11:07AM EDT | 465.00 | 41.63 | 41.00 | 46.00 | -4.49 | -9.74% | 2 | 743 | 11.08% |
| SPY250117P00470000 | 2023-09-29 11:07AM EDT | 470.00 | 44.67 | 44.00 | 49.00 | -4.52 | -9.19% | 2 | 844 | 10.49% |
| SPY250117P00475000 | 2023-09-26 11:12AM EDT | 475.00 | 50.41 | 47.50 | 52.50 | 0.00 | - | 1 | 441 | 10.07% |
| SPY250117P00480000 | 2023-09-27 2:43PM EDT | 480.00 | 57.40 | 51.00 | 56.00 | 0.00 | - | 1 | 138 | 9.46% |
| SPY250117P00485000 | 2023-09-19 10:19AM EDT | 485.00 | 46.28 | 55.50 | 60.50 | 0.00 | - | 8 | 55 | 9.56% |
| SPY250117P00490000 | 2023-09-26 9:40AM EDT | 490.00 | 60.59 | 60.00 | 65.00 | 0.00 | - | 1 | 26 | 9.58% |
| SPY250117P00495000 | 2023-09-27 1:41PM EDT | 495.00 | 72.50 | 65.00 | 70.00 | 0.00 | - | 2 | 13 | 10.08% |
| SPY250117P00500000 | 2023-09-27 1:54PM EDT | 500.00 | 76.90 | 70.00 | 75.00 | 0.00 | - | 4 | 192 | 10.57% |
| SPY250117P00505000 | 2023-09-22 2:14PM EDT | 505.00 | 74.20 | 75.00 | 80.00 | 0.00 | - | 2 | 2 | 11.05% |
| SPY250117P00510000 | 2023-08-11 9:56AM EDT | 510.00 | 65.80 | 62.50 | 67.50 | 0.00 | - | 2 | 1 | 0.00% |
| SPY250117P00515000 | 2023-09-27 3:40PM EDT | 515.00 | 88.77 | 85.00 | 90.00 | 0.00 | - | 3 | 9 | 11.98% |
| SPY250117P00520000 | 2023-08-11 9:30AM EDT | 520.00 | 74.30 | 72.50 | 77.50 | 0.00 | - | 1 | 0 | 0.00% |
| SPY250117P00525000 | 2023-07-20 2:26PM EDT | 525.00 | 72.50 | 86.00 | 91.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY250117P00530000 | 2023-08-17 11:14AM EDT | 530.00 | 90.00 | 84.00 | 89.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPY250117P00540000 | 2023-09-06 2:15PM EDT | 540.00 | 95.45 | 110.00 | 115.00 | 0.00 | - | 1 | 0 | 14.14% |
| SPY250117P00545000 | 2023-09-06 2:15PM EDT | 545.00 | 100.35 | 115.00 | 120.00 | 0.00 | - | 1 | 0 | 14.55% |
| SPY250117P00550000 | 2023-07-28 9:54AM EDT | 550.00 | 93.50 | 107.50 | 112.50 | 0.00 | - | 1 | 0 | 0.00% |
| SPY250117P00560000 | 2022-10-31 10:48AM EDT | 560.00 | 173.73 | 162.00 | 167.50 | 0.00 | - | - | 0 | 38.56% |
| SPY250117P00565000 | 2023-09-25 3:57PM EDT | 565.00 | 132.49 | 135.00 | 140.00 | 0.00 | - | 2 | 0 | 16.13% |
| SPY250117P00570000 | 2023-03-16 3:42PM EDT | 570.00 | 175.27 | 154.50 | 159.50 | 0.00 | - | 3 | 1 | 28.90% |
| SPY250117P00575000 | 2023-03-16 10:53AM EDT | 575.00 | 185.49 | 159.50 | 164.50 | 0.00 | - | - | 0 | 29.40% |
| SPY250117P00580000 | 2022-09-23 9:30AM EDT | 580.00 | 209.19 | 203.00 | 208.00 | 0.00 | - | 1 | 0 | 50.52% |
| SPY250117P00590000 | 2022-09-13 12:37PM EDT | 590.00 | 193.26 | 223.49 | 233.24 | 0.00 | - | 2 | 0 | 58.34% |
| SPY250117P00600000 | 2023-09-27 3:38PM EDT | 600.00 | 173.72 | 170.00 | 175.00 | 0.00 | - | 1 | 2 | 18.68% |
| SPY250117P00605000 | 2023-09-27 3:38PM EDT | 605.00 | 178.76 | 175.00 | 180.00 | 0.00 | - | 1 | 0 | 19.03% |
| SPY250117P00620000 | 2023-02-13 1:45PM EDT | 620.00 | 207.50 | 230.00 | 235.00 | 0.00 | - | - | 0 | 48.94% |
| SPY250117P00655000 | 2023-07-14 3:44PM EDT | 655.00 | 205.80 | 206.50 | 211.50 | 0.00 | - | - | 0 | 0.00% |
© 2023 Yahoo. All rights reserved.
