Singapore markets closed
Straits Times Index
3,217.41 +10.42 (+0.32%) Nikkei
31,857.62 -14.90 (-0.05%) Hang Seng
17,809.66 +436.63 (+2.51%) FTSE 100
7,608.08 +6.23 (+0.08%) Bitcoin USD
27,055.68 +143.68 (+0.53%) 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:
Callsfor20 June 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY250620C00150000 | 2023-05-26 12:15PM EDT | 150.00 | 273.00 | 284.50 | 289.50 | 0.00 | - | 14 | 27 | 62.66% |
| SPY250620C00160000 | 2023-07-27 11:01AM EDT | 160.00 | 304.06 | 283.50 | 288.00 | 0.00 | - | 1 | 50 | 72.62% |
| SPY250620C00170000 | 2023-08-03 9:47AM EDT | 170.00 | 285.50 | 284.50 | 289.00 | 0.00 | - | - | 1 | 82.34% |
| SPY250620C00175000 | 2023-08-18 10:18AM EDT | 175.00 | 268.96 | 274.00 | 279.00 | 0.00 | - | 18 | 14 | 74.00% |
| SPY250620C00180000 | 2023-06-21 9:31AM EDT | 180.00 | 263.50 | 277.00 | 282.00 | 0.00 | - | 1 | 51 | 81.09% |
| SPY250620C00185000 | 2023-07-03 10:37AM EDT | 185.00 | 267.00 | 270.50 | 275.50 | 0.00 | - | 5 | 7 | 77.36% |
| SPY250620C00190000 | 2023-07-31 3:59PM EDT | 190.00 | 277.00 | 266.50 | 271.50 | 0.00 | - | 1 | 16 | 76.41% |
| SPY250620C00195000 | 2023-07-27 3:52PM EDT | 195.00 | 267.50 | 251.50 | 256.50 | 0.00 | - | 1 | 13 | 63.77% |
| SPY250620C00200000 | 2023-08-02 10:23AM EDT | 200.00 | 262.50 | 257.00 | 262.00 | 0.00 | - | 2 | 89 | 73.03% |
| SPY250620C00205000 | 2023-08-03 9:35AM EDT | 205.00 | 254.00 | 253.00 | 257.50 | 0.00 | - | 2 | 108 | 71.90% |
| SPY250620C00210000 | 2023-08-03 9:34AM EDT | 210.00 | 249.50 | 248.50 | 253.50 | 0.00 | - | 12 | 91 | 70.79% |
| SPY250620C00215000 | 2023-08-02 2:28PM EDT | 215.00 | 248.00 | 244.00 | 249.00 | 0.00 | - | 1 | 46 | 69.46% |
| SPY250620C00220000 | 2023-07-31 3:56PM EDT | 220.00 | 250.00 | 240.00 | 245.00 | 0.00 | - | 1 | 79 | 68.61% |
| SPY250620C00225000 | 2023-08-09 1:29PM EDT | 225.00 | 236.00 | 229.50 | 234.00 | 0.00 | - | 2 | 18 | 61.72% |
| SPY250620C00230000 | 2023-07-24 9:32AM EDT | 230.00 | 236.00 | 0.00 | 0.00 | 0.00 | - | 12 | 13 | 0.00% |
| SPY250620C00235000 | 2023-08-02 2:26PM EDT | 235.00 | 230.50 | 226.50 | 231.50 | 0.00 | - | - | 2 | 64.83% |
| SPY250620C00240000 | 2023-07-27 9:31AM EDT | 240.00 | 233.50 | 212.50 | 217.50 | 0.00 | - | 10 | 12 | 55.58% |
| SPY250620C00250000 | 2023-08-09 1:01PM EDT | 250.00 | 213.00 | 207.50 | 212.50 | 0.00 | - | 1 | 3 | 56.84% |
| SPY250620C00260000 | 2023-07-27 9:31AM EDT | 260.00 | 216.00 | 195.00 | 200.00 | 0.00 | - | - | 3 | 51.98% |
| SPY250620C00280000 | 2023-06-16 3:46PM EDT | 280.00 | 180.29 | 185.00 | 190.00 | 0.00 | - | 1 | 5 | 53.81% |
| SPY250620C00285000 | 2023-09-27 1:46PM EDT | 285.00 | 159.30 | 161.50 | 166.50 | 0.00 | - | 1 | 2 | 40.96% |
| SPY250620C00290000 | 2023-08-24 10:04AM EDT | 290.00 | 175.16 | 160.50 | 165.50 | 0.00 | - | 1 | 2 | 42.69% |
| SPY250620C00300000 | 2023-09-21 10:22AM EDT | 300.00 | 159.11 | 149.00 | 154.00 | 0.00 | - | 2 | 34 | 39.25% |
| SPY250620C00310000 | 2023-07-27 10:43AM EDT | 310.00 | 171.50 | 153.00 | 157.50 | 0.00 | - | 13 | 10 | 45.72% |
| SPY250620C00315000 | 2023-08-04 1:55PM EDT | 315.00 | 162.00 | 157.50 | 162.00 | 0.00 | - | 2 | 9 | 50.29% |
| SPY250620C00325000 | 2023-09-20 3:54PM EDT | 325.00 | 142.50 | 128.50 | 133.50 | 0.00 | - | 1 | 3 | 36.43% |
| SPY250620C00330000 | 2023-06-02 11:58AM EDT | 330.00 | 126.00 | 139.50 | 144.50 | 0.00 | - | 1 | 1 | 44.81% |
| SPY250620C00335000 | 2023-07-26 10:21AM EDT | 335.00 | 148.04 | 129.00 | 133.50 | 0.00 | - | 3 | 1 | 40.06% |
| SPY250620C00340000 | 2023-09-11 3:11PM EDT | 340.00 | 137.13 | 116.50 | 121.50 | 0.00 | - | 1 | 11 | 34.80% |
| SPY250620C00345000 | 2023-08-29 2:13PM EDT | 345.00 | 135.99 | 113.50 | 118.50 | 0.00 | - | 4 | 4 | 34.81% |
| SPY250620C00350000 | 2023-09-08 10:47AM EDT | 350.00 | 125.50 | 108.50 | 113.50 | 0.00 | - | 1 | 13 | 33.66% |
| SPY250620C00355000 | 2023-08-01 3:41PM EDT | 355.00 | 135.00 | 124.50 | 129.50 | 0.00 | - | - | 1 | 43.91% |
| SPY250620C00360000 | 2023-09-28 2:11PM EDT | 360.00 | 104.60 | 101.00 | 106.00 | 0.00 | - | 1 | 10 | 32.74% |
| SPY250620C00365000 | 2023-08-25 10:51AM EDT | 365.00 | 108.24 | 100.50 | 105.50 | 0.00 | - | 1 | 5 | 33.97% |
| SPY250620C00370000 | 2023-09-25 10:18AM EDT | 370.00 | 98.66 | 93.50 | 98.50 | 0.00 | - | 2 | 12 | 31.75% |
| SPY250620C00375000 | 2023-09-20 11:59AM EDT | 375.00 | 105.36 | 90.00 | 95.00 | 0.00 | - | 1 | 2 | 31.36% |
| SPY250620C00380000 | 2023-06-29 2:08PM EDT | 380.00 | 99.25 | 112.00 | 117.00 | 0.00 | - | 2 | 4 | 43.78% |
| SPY250620C00385000 | 2023-09-18 9:41AM EDT | 385.00 | 98.40 | 82.50 | 87.50 | 0.00 | - | 353 | 303 | 30.28% |
| SPY250620C00390000 | 2023-08-24 10:03AM EDT | 390.00 | 96.74 | 82.50 | 87.00 | 0.00 | - | 1 | 4 | 31.31% |
| SPY250620C00400000 | 2023-09-29 1:02PM EDT | 400.00 | 75.00 | 73.00 | 77.00 | -1.00 | -1.32% | 2 | 95 | 28.90% |
| SPY250620C00410000 | 2023-09-28 12:47PM EDT | 410.00 | 70.00 | 65.50 | 70.50 | 0.00 | - | 1 | 953 | 28.11% |
| SPY250620C00415000 | 2023-09-11 10:44AM EDT | 415.00 | 79.34 | 62.50 | 67.00 | 0.00 | - | 2 | 6 | 27.56% |
| SPY250620C00420000 | 2023-09-28 9:47AM EDT | 420.00 | 61.00 | 59.00 | 64.00 | 0.00 | - | 1 | 471 | 27.23% |
| SPY250620C00425000 | 2023-09-28 11:34AM EDT | 425.00 | 59.70 | 56.00 | 61.00 | 0.00 | - | 1 | 11 | 26.87% |
| SPY250620C00430000 | 2023-09-29 10:02AM EDT | 430.00 | 60.00 | 52.50 | 57.50 | +3.50 | +6.19% | 3 | 175 | 26.26% |
| SPY250620C00435000 | 2023-09-28 9:44AM EDT | 435.00 | 50.48 | 49.50 | 54.50 | 0.00 | - | 1 | 67 | 25.85% |
| SPY250620C00440000 | 2023-09-29 1:20PM EDT | 440.00 | 48.58 | 46.50 | 51.50 | -0.71 | -1.44% | 2 | 731 | 25.42% |
| SPY250620C00445000 | 2023-09-29 1:18PM EDT | 445.00 | 45.74 | 44.00 | 48.50 | -1.10 | -2.35% | 2 | 222 | 24.96% |
| SPY250620C00450000 | 2023-09-29 10:34AM EDT | 450.00 | 45.02 | 41.00 | 46.00 | +2.02 | +4.70% | 2 | 1,517 | 24.69% |
| SPY250620C00455000 | 2023-09-28 10:10AM EDT | 455.00 | 40.10 | 38.00 | 43.00 | 0.00 | - | 13 | 1,334 | 24.17% |
| SPY250620C00460000 | 2023-09-29 2:43PM EDT | 460.00 | 40.00 | 35.50 | 40.50 | +0.72 | +1.83% | 1 | 103 | 23.85% |
| SPY250620C00465000 | 2023-09-29 2:23PM EDT | 465.00 | 34.85 | 33.00 | 37.50 | -0.60 | -1.69% | 5 | 51 | 23.27% |
| SPY250620C00470000 | 2023-09-29 2:24PM EDT | 470.00 | 32.33 | 30.50 | 35.00 | -1.19 | -3.55% | 11 | 51 | 22.88% |
| SPY250620C00475000 | 2023-09-28 3:35PM EDT | 475.00 | 31.12 | 28.00 | 32.50 | 0.00 | - | 88 | 82 | 22.46% |
| SPY250620C00480000 | 2023-09-29 2:24PM EDT | 480.00 | 27.55 | 25.50 | 30.50 | -1.48 | -5.10% | 5 | 222 | 22.23% |
| SPY250620C00485000 | 2023-09-27 1:28PM EDT | 485.00 | 26.63 | 23.50 | 28.00 | +2.10 | +8.56% | 1 | 917 | 21.73% |
| SPY250620C00490000 | 2023-09-28 1:25PM EDT | 490.00 | 25.20 | 21.00 | 26.00 | 0.00 | - | 2 | 239 | 21.44% |
| SPY250620C00495000 | 2023-09-28 3:56PM EDT | 495.00 | 22.12 | 19.00 | 24.00 | 0.00 | - | 2 | 22 | 21.10% |
| SPY250620C00500000 | 2023-09-22 3:08PM EDT | 500.00 | 21.57 | 17.00 | 22.00 | 0.00 | - | 1 | 49 | 20.72% |
| SPY250620C00505000 | 2023-09-26 4:03PM EDT | 505.00 | 17.64 | 15.50 | 20.50 | 0.00 | - | 8 | 69 | 20.56% |
| SPY250620C00510000 | 2023-09-27 11:56AM EDT | 510.00 | 16.00 | 14.00 | 18.50 | 0.00 | - | 1 | 282 | 20.10% |
| SPY250620C00515000 | 2023-09-29 1:16PM EDT | 515.00 | 14.45 | 12.00 | 17.00 | -0.57 | -3.79% | 4 | 68 | 19.85% |
| SPY250620C00520000 | 2023-09-28 3:57PM EDT | 520.00 | 13.47 | 12.02 | 15.50 | 0.00 | - | 2 | 52 | 19.56% |
| SPY250620C00525000 | 2023-09-28 2:02PM EDT | 525.00 | 11.62 | 9.50 | 14.50 | 0.00 | - | 1 | 148 | 19.51% |
| SPY250620C00530000 | 2023-09-28 2:04PM EDT | 530.00 | 10.83 | 8.50 | 13.00 | 0.00 | - | 1 | 73 | 19.14% |
| SPY250620C00535000 | 2023-09-29 3:13PM EDT | 535.00 | 9.50 | 8.60 | 12.00 | -0.24 | -2.46% | 1 | 25 | 19.02% |
| SPY250620C00540000 | 2023-09-28 1:39PM EDT | 540.00 | 8.82 | 6.00 | 11.00 | 0.00 | - | 1 | 30 | 18.86% |
| SPY250620C00545000 | 2023-09-21 1:53PM EDT | 545.00 | 8.98 | 5.00 | 10.00 | 0.00 | - | 2 | 20 | 18.66% |
| SPY250620C00550000 | 2023-09-20 3:38PM EDT | 550.00 | 9.00 | 4.50 | 9.00 | 0.00 | - | 14 | 270 | 18.42% |
| SPY250620C00555000 | 2023-07-03 11:10AM EDT | 555.00 | 9.73 | 9.50 | 14.50 | 0.00 | - | - | 1 | 22.31% |
| SPY250620C00560000 | 2023-09-28 2:06PM EDT | 560.00 | 5.61 | 3.00 | 8.00 | 0.00 | - | 1 | 5 | 18.53% |
| SPY250620C00565000 | 2023-08-18 12:02PM EDT | 565.00 | 6.90 | 5.00 | 9.00 | 0.00 | - | 2 | 13 | 19.64% |
| SPY250620C00570000 | 2023-09-27 12:55PM EDT | 570.00 | 3.97 | 2.00 | 6.50 | 0.00 | - | 2 | 4 | 18.16% |
| SPY250620C00575000 | 2023-09-27 12:53PM EDT | 575.00 | 3.61 | 1.50 | 6.00 | 0.00 | - | 2 | 4 | 18.11% |
| SPY250620C00580000 | 2023-09-27 12:52PM EDT | 580.00 | 3.22 | 1.00 | 6.00 | 0.00 | - | 2 | 8 | 18.47% |
| SPY250620C00585000 | 2023-09-26 10:46AM EDT | 585.00 | 2.91 | 0.50 | 5.50 | 0.00 | - | 2 | 2 | 18.39% |
| SPY250620C00590000 | 2023-07-13 2:17PM EDT | 590.00 | 4.52 | 2.50 | 7.50 | 0.00 | - | 3 | 6 | 20.42% |
| SPY250620C00595000 | 2023-09-15 4:09PM EDT | 595.00 | 5.40 | 0.00 | 5.00 | 0.00 | - | 1 | 36 | 18.61% |
| SPY250620C00600000 | 2023-09-26 11:08AM EDT | 600.00 | 2.12 | 0.00 | 5.00 | 0.00 | - | 8 | 240 | 18.94% |
| SPY250620C00605000 | 2023-09-26 10:54AM EDT | 605.00 | 1.89 | 0.00 | 5.00 | 0.00 | - | 8 | 2 | 19.27% |
| SPY250620C00610000 | 2023-08-30 1:36PM EDT | 610.00 | 3.14 | 0.01 | 5.00 | 0.00 | - | 1 | 5 | 19.59% |
| SPY250620C00615000 | 2023-08-08 10:38AM EDT | 615.00 | 2.83 | 0.04 | 5.00 | 0.00 | - | 2 | 2 | 19.91% |
| SPY250620C00620000 | 2023-09-22 9:30AM EDT | 620.00 | 4.00 | 0.01 | 5.00 | 0.00 | - | 1 | 2 | 20.23% |
| SPY250620C00625000 | 2023-08-30 1:10PM EDT | 625.00 | 2.25 | 0.00 | 5.00 | 0.00 | - | - | 1 | 20.54% |
| SPY250620C00630000 | 2023-07-03 11:10AM EDT | 630.00 | 1.79 | 0.01 | 5.00 | 0.00 | - | - | 2 | 20.84% |
| SPY250620C00635000 | 2023-07-25 1:43PM EDT | 635.00 | 2.22 | 0.02 | 5.00 | 0.00 | - | - | 1 | 21.14% |
| SPY250620C00640000 | 2023-07-19 2:18PM EDT | 640.00 | 0.13 | 0.00 | 5.00 | 0.00 | - | 3 | 3 | 21.44% |
| SPY250620C00650000 | 2023-07-28 1:05PM EDT | 650.00 | 3.26 | 0.00 | 5.00 | 0.00 | - | 10 | 12 | 22.03% |
| SPY250620C00660000 | 2023-08-03 2:52PM EDT | 660.00 | 1.15 | 0.00 | 5.00 | 0.00 | - | 5 | 3 | 22.61% |
| SPY250620C00665000 | 2023-09-21 10:50AM EDT | 665.00 | 0.74 | 0.00 | 5.00 | 0.00 | - | - | 0 | 22.89% |
| SPY250620C00670000 | 2023-09-28 1:15PM EDT | 670.00 | 0.53 | 0.44 | 5.00 | 0.00 | - | 2 | 14 | 23.17% |
| SPY250620C00675000 | 2023-09-28 9:59AM EDT | 675.00 | 0.38 | 0.00 | 5.00 | 0.00 | - | 2 | 2 | 23.44% |
| SPY250620C00680000 | 2023-09-28 9:52AM EDT | 680.00 | 0.45 | 0.28 | 0.41 | +0.10 | +28.57% | 1 | 26 | 15.42% |
| SPY250620C00685000 | 2023-09-28 9:53AM EDT | 685.00 | 0.30 | 0.25 | 0.50 | 0.00 | - | 4 | 10 | 16.04% |
Putsfor20 June 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY250620P00150000 | 2023-09-29 12:28PM EDT | 150.00 | 0.89 | 0.81 | 5.00 | 0.00 | - | 579 | 522 | 53.25% |
| SPY250620P00155000 | 2023-09-20 3:30PM EDT | 155.00 | 0.83 | 0.10 | 5.00 | 0.00 | - | 3 | 9 | 51.74% |
| SPY250620P00160000 | 2023-09-28 2:14PM EDT | 160.00 | 1.13 | 0.95 | 1.60 | 0.00 | - | 416 | 239 | 40.02% |
| SPY250620P00165000 | 2023-08-28 1:42PM EDT | 165.00 | 1.06 | 0.00 | 5.00 | 0.00 | - | 1 | 3 | 48.86% |
| SPY250620P00170000 | 2023-09-18 9:30AM EDT | 170.00 | 0.82 | 0.00 | 5.00 | 0.00 | - | 1 | 3 | 47.49% |
| SPY250620P00175000 | 2023-09-20 2:56PM EDT | 175.00 | 1.15 | 0.00 | 5.00 | 0.00 | - | 1 | 12 | 46.16% |
| SPY250620P00180000 | 2023-09-29 3:27PM EDT | 180.00 | 1.54 | 0.00 | 5.00 | +0.34 | +28.33% | 3 | 7 | 44.87% |
| SPY250620P00185000 | 2023-08-29 9:30AM EDT | 185.00 | 2.01 | 0.00 | 5.00 | 0.00 | - | 1 | 2 | 43.62% |
| SPY250620P00190000 | 2023-09-22 9:30AM EDT | 190.00 | 3.50 | 0.00 | 5.00 | 0.00 | - | 1 | 2 | 42.40% |
| SPY250620P00195000 | 2023-09-28 10:43AM EDT | 195.00 | 1.73 | 0.00 | 5.00 | 0.00 | - | 7 | 18 | 41.22% |
| SPY250620P00200000 | 2023-09-26 3:58PM EDT | 200.00 | 2.00 | 1.50 | 3.00 | 0.00 | - | 105 | 392 | 35.75% |
| SPY250620P00205000 | 2023-08-29 9:30AM EDT | 205.00 | 1.71 | 0.00 | 5.00 | 0.00 | - | 1 | 3 | 38.94% |
| SPY250620P00210000 | 2023-09-27 1:46PM EDT | 210.00 | 2.16 | 0.00 | 5.00 | 0.00 | - | 9 | 1 | 37.85% |
| SPY250620P00215000 | 2023-09-26 9:37AM EDT | 215.00 | 2.07 | 0.00 | 5.00 | 0.00 | - | 6 | 1 | 36.77% |
| SPY250620P00220000 | 2023-07-06 11:11AM EDT | 220.00 | 2.30 | 0.00 | 5.00 | 0.00 | - | 1 | 3 | 35.73% |
| SPY250620P00225000 | 2023-07-10 11:17AM EDT | 225.00 | 2.35 | 0.00 | 5.00 | 0.00 | - | 2 | 2 | 34.70% |
| SPY250620P00230000 | 2023-08-30 10:41AM EDT | 230.00 | 3.00 | 0.00 | 5.00 | 0.00 | - | 7 | 8 | 33.70% |
| SPY250620P00235000 | 2023-09-29 1:24PM EDT | 235.00 | 2.98 | 0.50 | 5.50 | +0.46 | +18.25% | 24 | 2 | 33.52% |
| SPY250620P00240000 | 2023-09-25 12:24PM EDT | 240.00 | 2.83 | 0.50 | 5.50 | 0.00 | - | 12 | 5 | 32.54% |
| SPY250620P00245000 | 2023-09-21 2:12PM EDT | 245.00 | 2.96 | 1.00 | 6.00 | 0.00 | - | 2 | 4 | 32.30% |
| SPY250620P00250000 | 2023-08-02 10:10AM EDT | 250.00 | 3.25 | 1.55 | 5.50 | 0.00 | - | 2 | 29 | 30.63% |
| SPY250620P00255000 | 2023-07-27 3:42PM EDT | 255.00 | 3.75 | 2.00 | 6.50 | 0.00 | - | 4 | 5 | 31.07% |
| SPY250620P00260000 | 2023-09-21 9:52AM EDT | 260.00 | 4.02 | 1.50 | 6.50 | 0.00 | - | 2 | 3 | 30.13% |
| SPY250620P00265000 | 2023-08-17 11:43AM EDT | 265.00 | 4.25 | 1.50 | 6.50 | 0.00 | - | 1 | 3 | 29.21% |
| SPY250620P00275000 | 2023-09-22 2:04PM EDT | 275.00 | 4.74 | 2.50 | 7.50 | 0.00 | - | - | 1 | 28.57% |
| SPY250620P00280000 | 2023-09-28 10:42AM EDT | 280.00 | 5.25 | 2.50 | 7.50 | 0.00 | - | 2 | 51 | 27.67% |
| SPY250620P00285000 | 2023-09-25 2:33PM EDT | 285.00 | 5.56 | 3.00 | 8.00 | 0.00 | - | 2 | 3 | 27.31% |
| SPY250620P00290000 | 2023-09-25 3:01PM EDT | 290.00 | 5.64 | 3.50 | 8.50 | 0.00 | - | 4 | 7 | 26.92% |
| SPY250620P00295000 | 2023-09-27 2:59PM EDT | 295.00 | 6.36 | 4.00 | 9.00 | 0.00 | - | 347 | 286 | 26.52% |
| SPY250620P00300000 | 2023-09-26 2:33PM EDT | 300.00 | 7.00 | 4.00 | 9.00 | 0.00 | - | 2 | 186 | 25.63% |
| SPY250620P00305000 | 2023-09-25 2:58PM EDT | 305.00 | 6.75 | 4.50 | 9.50 | 0.00 | - | 4 | 34 | 25.20% |
| SPY250620P00310000 | 2023-09-28 2:02PM EDT | 310.00 | 7.48 | 5.00 | 10.00 | 0.00 | - | 1 | 11 | 24.76% |
| SPY250620P00315000 | 2023-09-27 2:36PM EDT | 315.00 | 8.28 | 5.50 | 10.50 | 0.00 | - | 122 | 117 | 24.30% |
| SPY250620P00320000 | 2023-08-29 9:51AM EDT | 320.00 | 7.50 | 6.00 | 11.00 | 0.00 | - | 1 | 5 | 23.82% |
| SPY250620P00325000 | 2023-09-29 9:33AM EDT | 325.00 | 9.00 | 6.50 | 11.50 | -1.00 | -10.00% | 2 | 8 | 23.33% |
| SPY250620P00330000 | 2023-09-11 12:49PM EDT | 330.00 | 8.12 | 7.50 | 12.50 | 0.00 | - | 1 | 123 | 23.19% |
| SPY250620P00335000 | 2023-09-18 11:01AM EDT | 335.00 | 8.55 | 8.00 | 13.00 | 0.00 | - | 18 | 139 | 22.66% |
| SPY250620P00340000 | 2023-09-27 1:51PM EDT | 340.00 | 11.83 | 8.50 | 13.50 | 0.00 | - | 16 | 164 | 22.12% |
| SPY250620P00345000 | 2023-09-28 10:46AM EDT | 345.00 | 12.00 | 9.50 | 14.00 | 0.00 | - | 8 | 137 | 21.56% |
| SPY250620P00350000 | 2023-09-28 11:30AM EDT | 350.00 | 12.50 | 10.00 | 15.00 | 0.00 | - | 12 | 207 | 21.31% |
| SPY250620P00355000 | 2023-09-27 1:16PM EDT | 355.00 | 14.10 | 11.00 | 16.00 | 0.00 | - | 2 | 159 | 21.03% |
| SPY250620P00360000 | 2023-09-29 10:59AM EDT | 360.00 | 13.23 | 11.50 | 16.50 | -0.72 | -5.16% | 2 | 214 | 20.41% |
| SPY250620P00365000 | 2023-09-28 3:38PM EDT | 365.00 | 14.85 | 14.05 | 17.50 | 0.00 | - | 2 | 267 | 20.08% |
| SPY250620P00370000 | 2023-09-28 3:10PM EDT | 370.00 | 15.60 | 13.50 | 18.50 | 0.00 | - | 1 | 221 | 19.71% |
| SPY250620P00375000 | 2023-09-28 3:12PM EDT | 375.00 | 16.55 | 14.50 | 17.50 | 0.00 | - | 1 | 243 | 18.21% |
| SPY250620P00380000 | 2023-09-28 3:36PM EDT | 380.00 | 17.60 | 15.50 | 18.70 | 0.00 | - | 1 | 2,762 | 17.93% |
| SPY250620P00385000 | 2023-09-28 3:14PM EDT | 385.00 | 18.60 | 17.69 | 19.80 | 0.00 | - | 1 | 237 | 17.56% |
| SPY250620P00390000 | 2023-09-28 3:14PM EDT | 390.00 | 19.50 | 17.50 | 21.30 | -0.35 | -1.76% | 1 | 309 | 17.36% |
| SPY250620P00395000 | 2023-09-19 12:39PM EDT | 395.00 | 18.02 | 19.00 | 24.00 | 0.00 | - | 55 | 195 | 17.72% |
| SPY250620P00400000 | 2023-09-26 1:45PM EDT | 400.00 | 22.87 | 20.00 | 25.00 | 0.00 | - | 3 | 2,722 | 17.18% |
| SPY250620P00405000 | 2023-09-18 11:01AM EDT | 405.00 | 19.52 | 21.50 | 26.50 | 0.00 | - | 12 | 126 | 16.85% |
| SPY250620P00410000 | 2023-09-29 11:42AM EDT | 410.00 | 25.30 | 23.00 | 28.00 | -0.40 | -1.56% | 1 | 2,536 | 16.48% |
| SPY250620P00415000 | 2023-09-18 11:01AM EDT | 415.00 | 21.77 | 24.50 | 29.50 | 0.00 | - | 12 | 127 | 16.08% |
| SPY250620P00420000 | 2023-09-27 10:01AM EDT | 420.00 | 28.70 | 26.00 | 31.00 | 0.00 | - | 2 | 1,647 | 15.63% |
| SPY250620P00425000 | 2023-09-28 11:28AM EDT | 425.00 | 30.05 | 27.50 | 32.50 | 0.00 | - | 1 | 197 | 15.14% |
| SPY250620P00430000 | 2023-09-28 10:00AM EDT | 430.00 | 32.50 | 29.00 | 34.00 | 0.00 | - | 2 | 200 | 14.60% |
| SPY250620P00435000 | 2023-09-26 3:20PM EDT | 435.00 | 35.00 | 31.00 | 36.00 | 0.00 | - | 1 | 254 | 14.24% |
| SPY250620P00440000 | 2023-09-27 12:28PM EDT | 440.00 | 37.17 | 33.00 | 38.00 | 0.00 | - | 3 | 239 | 13.83% |
| SPY250620P00445000 | 2023-09-27 12:27PM EDT | 445.00 | 39.18 | 35.00 | 40.00 | 0.00 | - | 10 | 402 | 13.35% |
| SPY250620P00450000 | 2023-09-29 12:07PM EDT | 450.00 | 38.50 | 37.00 | 42.00 | -0.53 | -1.36% | 5 | 190 | 12.82% |
| SPY250620P00455000 | 2023-09-22 1:00PM EDT | 455.00 | 38.93 | 39.50 | 44.50 | 0.00 | - | 1 | 848 | 12.44% |
| SPY250620P00460000 | 2023-09-27 2:42PM EDT | 460.00 | 46.00 | 42.00 | 46.50 | 0.00 | - | 1 | 161 | 11.74% |
| SPY250620P00465000 | 2023-09-20 11:44AM EDT | 465.00 | 45.00 | 44.50 | 49.50 | +6.91 | +18.14% | 1 | 58 | 11.44% |
| SPY250620P00470000 | 2023-09-15 12:17PM EDT | 470.00 | 39.42 | 47.00 | 52.00 | 0.00 | - | 302 | 68 | 10.78% |
| SPY250620P00475000 | 2023-09-22 1:50PM EDT | 475.00 | 50.53 | 50.00 | 55.00 | 0.00 | - | 1 | 136 | 10.27% |
| SPY250620P00480000 | 2023-09-26 1:45PM EDT | 480.00 | 57.87 | 53.50 | 58.50 | 0.00 | - | 2 | 90 | 9.93% |
| SPY250620P00485000 | 2023-09-21 3:45PM EDT | 485.00 | 55.75 | 57.00 | 62.00 | 0.00 | - | 1 | 58 | 9.45% |
| SPY250620P00490000 | 2023-09-05 2:52PM EDT | 490.00 | 48.23 | 61.00 | 66.00 | 0.00 | - | 11 | 53 | 9.18% |
| SPY250620P00495000 | 2023-09-05 2:54PM EDT | 495.00 | 51.26 | 65.00 | 70.00 | 0.00 | - | 117 | 115 | 8.77% |
| SPY250620P00500000 | 2023-09-29 2:42PM EDT | 500.00 | 73.38 | 70.00 | 75.00 | -3.62 | -4.70% | 5 | 260 | 9.20% |
| SPY250620P00505000 | 2023-09-28 3:34PM EDT | 505.00 | 75.70 | 75.00 | 80.00 | 0.00 | - | 1 | 1 | 9.61% |
| SPY250620P00510000 | 2023-09-08 9:51AM EDT | 510.00 | 66.18 | 80.00 | 85.00 | 0.00 | - | 2 | 1 | 10.02% |
| SPY250620P00515000 | 2023-06-21 11:48AM EDT | 515.00 | 79.33 | 60.50 | 65.50 | 0.00 | - | 1 | 0 | 0.00% |
| SPY250620P00520000 | 2023-06-15 2:43PM EDT | 520.00 | 78.94 | 68.50 | 73.50 | 0.00 | - | - | 0 | 0.00% |
| SPY250620P00525000 | 2023-07-05 12:36PM EDT | 525.00 | 81.97 | 75.50 | 80.50 | 0.00 | - | - | 0 | 0.00% |
| SPY250620P00550000 | 2023-08-09 10:55AM EDT | 550.00 | 100.99 | 102.00 | 107.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY250620P00600000 | 2023-06-16 3:48PM EDT | 600.00 | 159.80 | 148.50 | 153.50 | 0.00 | - | 2 | 0 | 0.00% |
| SPY250620P00630000 | 2023-05-30 2:16PM EDT | 630.00 | 210.50 | 189.00 | 194.00 | 0.00 | - | - | 0 | 0.00% |
| SPY250620P00635000 | 2023-05-30 2:16PM EDT | 635.00 | 215.50 | 194.00 | 199.00 | 0.00 | - | - | 0 | 0.00% |
| SPY250620P00680000 | 2023-07-25 3:34PM EDT | 680.00 | 224.00 | 240.50 | 245.50 | 0.00 | - | - | 0 | 0.00% |
© 2023 Yahoo. All rights reserved.
