Singapore markets close in 5 hours 44 minutes
Straits Times Index
3,178.56 -30.30 (-0.94%) Nikkei
31,365.92 -393.96 (-1.24%) Hang Seng
17,247.58 -562.08 (-3.16%) FTSE 100
7,510.72 -97.36 (-1.28%) Bitcoin USD
27,569.47 -412.54 (-1.47%) CMC Crypto 200
589.80 -13.74 (-2.28%)
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:
Callsfor19 December 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY251219C00150000 | 2023-09-29 10:29AM EDT | 150.00 | 285.65 | 280.50 | 285.50 | 0.00 | - | 3 | 0 | 53.04% |
| SPY251219C00155000 | 2023-09-01 3:59PM EDT | 155.00 | 303.00 | 276.50 | 281.50 | 0.00 | - | 1 | 6 | 53.19% |
| SPY251219C00160000 | 2023-07-28 9:30AM EDT | 160.00 | 302.68 | 284.00 | 288.50 | 0.00 | - | 2 | 32 | 64.88% |
| SPY251219C00165000 | 2023-08-11 12:06PM EDT | 165.00 | 287.50 | 284.50 | 289.50 | 0.00 | - | 2 | 2 | 69.67% |
| SPY251219C00170000 | 2023-07-25 10:06AM EDT | 170.00 | 293.00 | 275.50 | 280.00 | 0.00 | - | 32 | 35 | 63.12% |
| SPY251219C00175000 | 2023-10-02 10:38AM EDT | 175.00 | 262.00 | 256.50 | 261.50 | -27.50 | -9.50% | 1 | 26 | 47.54% |
| SPY251219C00180000 | 2023-09-22 10:37AM EDT | 180.00 | 263.50 | 254.50 | 259.50 | 0.00 | - | 2 | 34 | 50.25% |
| SPY251219C00190000 | 2023-07-25 2:11PM EDT | 190.00 | 277.00 | 254.00 | 259.00 | 0.00 | - | 30 | 31 | 55.38% |
| SPY251219C00195000 | 2023-03-16 10:15AM EDT | 195.00 | 203.00 | 224.50 | 229.50 | 0.00 | - | - | 1 | 0.00% |
| SPY251219C00200000 | 2023-09-29 11:38AM EDT | 200.00 | 242.50 | 237.50 | 242.50 | 0.00 | - | 1 | 0 | 48.37% |
| SPY251219C00205000 | 2023-08-28 2:18PM EDT | 205.00 | 248.40 | 232.50 | 237.50 | 0.00 | - | 1 | 3 | 47.08% |
| SPY251219C00210000 | 2023-10-02 1:12PM EDT | 210.00 | 229.66 | 229.00 | 234.00 | -21.84 | -8.68% | 1 | 0 | 47.34% |
| SPY251219C00215000 | 2023-09-22 1:20PM EDT | 215.00 | 232.50 | 224.50 | 229.50 | 0.00 | - | 1 | 0 | 46.57% |
| SPY251219C00220000 | 2023-08-22 10:33AM EDT | 220.00 | 234.33 | 224.00 | 229.00 | 0.00 | - | 1 | 8 | 49.43% |
| SPY251219C00225000 | 2023-09-27 11:05AM EDT | 225.00 | 214.10 | 216.00 | 221.00 | 0.00 | - | 3 | 49 | 45.49% |
| SPY251219C00230000 | 2023-08-18 10:45AM EDT | 230.00 | 222.50 | 228.00 | 232.50 | 0.00 | - | 1 | 6 | 55.92% |
| SPY251219C00235000 | 2023-06-09 10:31AM EDT | 235.00 | 213.50 | 218.00 | 223.00 | 0.00 | - | 1 | 2 | 50.85% |
| SPY251219C00240000 | 2023-09-20 10:28AM EDT | 240.00 | 221.50 | 203.50 | 208.50 | 0.00 | - | 2 | 0 | 44.02% |
| SPY251219C00245000 | 2023-08-28 2:55PM EDT | 245.00 | 215.00 | 198.50 | 203.50 | 0.00 | - | 1 | 19 | 42.85% |
| SPY251219C00250000 | 2023-09-26 9:45AM EDT | 250.00 | 198.80 | 195.00 | 200.00 | 0.00 | - | 2 | 134 | 42.86% |
| SPY251219C00255000 | 2023-06-26 12:40PM EDT | 255.00 | 198.43 | 216.50 | 221.50 | 0.00 | - | 2 | 2 | 58.51% |
| SPY251219C00260000 | 2023-09-26 1:41PM EDT | 260.00 | 189.00 | 186.50 | 191.50 | 0.00 | - | 1 | 0 | 41.69% |
| SPY251219C00265000 | 2023-08-10 12:27PM EDT | 265.00 | 202.00 | 199.50 | 203.50 | 0.00 | - | 2 | 2 | 50.77% |
| SPY251219C00270000 | 2023-08-21 9:44AM EDT | 270.00 | 191.50 | 193.50 | 198.00 | 0.00 | - | 1 | 11 | 50.44% |
| SPY251219C00275000 | 2023-09-27 1:47PM EDT | 275.00 | 172.00 | 174.00 | 179.00 | 0.00 | - | 1 | 0 | 40.07% |
| SPY251219C00280000 | 2023-09-26 2:27PM EDT | 280.00 | 173.00 | 170.00 | 175.00 | 0.00 | - | 1 | 0 | 39.62% |
| SPY251219C00285000 | 2023-09-26 2:26PM EDT | 285.00 | 168.50 | 166.00 | 171.00 | 0.00 | - | 2 | 0 | 39.17% |
| SPY251219C00290000 | 2023-09-26 1:42PM EDT | 290.00 | 164.50 | 162.00 | 167.00 | 0.00 | - | 1 | 0 | 38.70% |
| SPY251219C00295000 | 2023-08-31 12:31PM EDT | 295.00 | 181.38 | 158.00 | 162.50 | 0.00 | - | 1 | 3 | 37.92% |
| SPY251219C00300000 | 2023-10-02 10:55AM EDT | 300.00 | 156.39 | 154.00 | 159.00 | -3.67 | -2.29% | 1 | 210 | 37.74% |
| SPY251219C00305000 | 2023-09-22 9:32AM EDT | 305.00 | 157.68 | 150.00 | 155.00 | 0.00 | - | 1 | 0 | 37.25% |
| SPY251219C00310000 | 2023-08-31 9:47AM EDT | 310.00 | 170.00 | 146.00 | 151.00 | 0.00 | - | 3 | 35 | 36.75% |
| SPY251219C00315000 | 2023-09-27 9:38AM EDT | 315.00 | 144.38 | 142.50 | 147.00 | 0.00 | - | 1 | 0 | 36.24% |
| SPY251219C00320000 | 2023-09-07 2:06PM EDT | 320.00 | 157.99 | 138.50 | 143.50 | 0.00 | - | 1 | 0 | 36.00% |
| SPY251219C00325000 | 2023-09-27 9:38AM EDT | 325.00 | 136.38 | 134.50 | 139.50 | 0.00 | - | 1 | 0 | 35.47% |
| SPY251219C00330000 | 2023-09-06 11:11AM EDT | 330.00 | 148.83 | 130.50 | 135.50 | 0.00 | - | 1 | 0 | 34.93% |
| SPY251219C00335000 | 2023-09-21 9:41AM EDT | 335.00 | 134.50 | 127.00 | 132.00 | 0.00 | - | 1 | 0 | 34.64% |
| SPY251219C00340000 | 2023-09-22 2:46PM EDT | 340.00 | 128.47 | 123.00 | 128.00 | 0.00 | - | 5 | 0 | 34.08% |
| SPY251219C00345000 | 2023-09-22 2:46PM EDT | 345.00 | 124.53 | 119.50 | 124.50 | 0.00 | - | 3 | 0 | 33.77% |
| SPY251219C00350000 | 2023-09-21 3:29PM EDT | 350.00 | 121.38 | 116.00 | 121.00 | 0.00 | - | 29 | 276 | 33.44% |
| SPY251219C00355000 | 2023-09-26 3:51PM EDT | 355.00 | 113.57 | 112.00 | 117.00 | 0.00 | - | 38 | 0 | 32.85% |
| SPY251219C00360000 | 2023-10-02 3:38PM EDT | 360.00 | 110.23 | 108.50 | 113.50 | -19.77 | -15.21% | 3 | 36 | 32.49% |
| SPY251219C00365000 | 2023-09-27 9:45AM EDT | 365.00 | 107.59 | 105.00 | 110.00 | 0.00 | - | 4 | 0 | 32.12% |
| SPY251219C00370000 | 2023-09-27 9:45AM EDT | 370.00 | 103.93 | 101.50 | 106.50 | 0.00 | - | 4 | 115 | 31.73% |
| SPY251219C00375000 | 2023-10-02 3:38PM EDT | 375.00 | 98.82 | 98.00 | 103.00 | -3.18 | -3.12% | 3 | 177 | 31.33% |
| SPY251219C00380000 | 2023-10-02 2:11PM EDT | 380.00 | 96.00 | 94.50 | 99.50 | +1.00 | +1.05% | 7 | 0 | 30.92% |
| SPY251219C00385000 | 2023-09-27 12:06PM EDT | 385.00 | 92.00 | 91.00 | 96.00 | 0.00 | - | 2 | 0 | 30.49% |
| SPY251219C00390000 | 2023-09-26 3:13PM EDT | 390.00 | 89.74 | 87.50 | 92.50 | 0.00 | - | 8 | 0 | 30.05% |
| SPY251219C00395000 | 2023-09-26 3:26PM EDT | 395.00 | 87.49 | 84.50 | 89.50 | +3.98 | +4.77% | 1 | 1,239 | 29.81% |
| SPY251219C00400000 | 2023-09-29 1:01PM EDT | 400.00 | 83.90 | 82.00 | 86.00 | 0.00 | - | 1 | 0 | 29.33% |
| SPY251219C00405000 | 2023-10-02 10:25AM EDT | 405.00 | 80.35 | 78.00 | 83.00 | +3.35 | +4.35% | 1 | 0 | 29.06% |
| SPY251219C00410000 | 2023-10-02 3:29PM EDT | 410.00 | 75.75 | 74.50 | 79.50 | -0.85 | -1.11% | 3 | 2,083 | 28.56% |
| SPY251219C00415000 | 2023-10-02 12:22PM EDT | 415.00 | 72.72 | 71.50 | 76.50 | -0.28 | -0.38% | 2 | 0 | 28.25% |
| SPY251219C00420000 | 2023-10-02 2:12PM EDT | 420.00 | 71.50 | 68.50 | 73.50 | +0.39 | +0.55% | 11 | 0 | 27.92% |
| SPY251219C00425000 | 2023-10-02 3:56PM EDT | 425.00 | 68.00 | 65.50 | 68.50 | -1.00 | -1.45% | 70 | 947 | 26.76% |
| SPY251219C00430000 | 2023-10-02 2:20PM EDT | 430.00 | 64.55 | 62.50 | 67.50 | -1.94 | -2.92% | 4 | 0 | 27.21% |
| SPY251219C00435000 | 2023-09-29 10:59AM EDT | 435.00 | 64.00 | 59.50 | 64.50 | 0.00 | - | 2 | 0 | 26.82% |
| SPY251219C00440000 | 2023-10-02 1:51PM EDT | 440.00 | 55.00 | 56.50 | 61.50 | -3.50 | -5.98% | 2 | 1,250 | 26.42% |
| SPY251219C00445000 | 2023-09-27 3:12PM EDT | 445.00 | 54.00 | 54.00 | 58.50 | 0.00 | - | 38 | 1,710 | 26.00% |
| SPY251219C00450000 | 2023-10-02 1:02PM EDT | 450.00 | 54.00 | 51.00 | 56.00 | +0.13 | +0.24% | 3 | 5,429 | 25.76% |
| SPY251219C00455000 | 2023-09-29 1:20PM EDT | 455.00 | 49.42 | 48.00 | 53.00 | 0.00 | - | 2 | 1,163 | 25.30% |
| SPY251219C00460000 | 2023-10-02 2:40PM EDT | 460.00 | 46.50 | 45.50 | 50.50 | -1.00 | -2.11% | 11 | 732 | 25.02% |
| SPY251219C00465000 | 2023-09-29 10:29AM EDT | 465.00 | 46.25 | 43.00 | 48.00 | 0.00 | - | 5 | 1,158 | 24.71% |
| SPY251219C00470000 | 2023-09-26 3:31PM EDT | 470.00 | 41.98 | 40.00 | 45.00 | 0.00 | - | 3 | 594 | 24.19% |
| SPY251219C00475000 | 2023-10-02 3:10PM EDT | 475.00 | 38.79 | 37.50 | 42.50 | -0.41 | -1.05% | 24 | 207 | 23.84% |
| SPY251219C00480000 | 2023-10-02 3:59PM EDT | 480.00 | 37.47 | 35.50 | 38.00 | +0.83 | +2.27% | 36 | 0 | 22.66% |
| SPY251219C00485000 | 2023-10-02 3:26PM EDT | 485.00 | 34.30 | 33.00 | 38.00 | -0.09 | -0.26% | 27 | 0 | 23.26% |
| SPY251219C00490000 | 2023-10-02 2:27PM EDT | 490.00 | 32.39 | 30.50 | 35.50 | -0.99 | -2.97% | 1 | 0 | 22.84% |
| SPY251219C00495000 | 2023-09-27 12:19PM EDT | 495.00 | 31.00 | 28.50 | 33.50 | +1.64 | +5.59% | 1 | 0 | 22.59% |
| SPY251219C00500000 | 2023-10-02 2:39PM EDT | 500.00 | 27.80 | 26.50 | 29.25 | -2.20 | -7.33% | 1 | 0 | 21.39% |
| SPY251219C00505000 | 2023-09-27 12:19PM EDT | 505.00 | 25.42 | 24.50 | 29.50 | 0.00 | - | 1 | 0 | 22.02% |
| SPY251219C00510000 | 2023-10-02 1:28PM EDT | 510.00 | 24.33 | 22.50 | 27.50 | -2.17 | -8.19% | 70 | 347 | 21.69% |
| SPY251219C00515000 | 2023-10-02 2:16PM EDT | 515.00 | 22.70 | 20.50 | 25.50 | -1.62 | -6.66% | 1 | 309 | 21.34% |
| SPY251219C00520000 | 2023-10-02 2:27PM EDT | 520.00 | 20.64 | 19.00 | 24.00 | -2.36 | -10.26% | 1 | 0 | 21.17% |
| SPY251219C00525000 | 2023-09-27 12:00PM EDT | 525.00 | 19.00 | 17.00 | 22.00 | 0.00 | - | 2 | 0 | 20.75% |
| SPY251219C00530000 | 2023-09-29 12:54PM EDT | 530.00 | 18.00 | 15.50 | 20.50 | 0.00 | - | 2 | 0 | 20.53% |
| SPY251219C00535000 | 2023-09-27 4:00PM EDT | 535.00 | 16.30 | 14.00 | 19.00 | 0.00 | - | 11 | 0 | 20.27% |
| SPY251219C00540000 | 2023-10-02 3:22PM EDT | 540.00 | 14.50 | 13.00 | 18.00 | -0.66 | -4.35% | 11 | 0 | 20.23% |
| SPY251219C00545000 | 2023-09-22 3:46PM EDT | 545.00 | 12.15 | 12.00 | 16.50 | 0.00 | - | 2 | 0 | 19.92% |
| SPY251219C00550000 | 2023-09-29 3:46PM EDT | 550.00 | 11.21 | 10.50 | 15.50 | 0.00 | - | 5 | 1,963 | 19.82% |
| SPY251219C00555000 | 2023-10-02 1:33PM EDT | 555.00 | 11.18 | 9.00 | 14.00 | -0.32 | -2.78% | 4 | 0 | 19.44% |
| SPY251219C00560000 | 2023-10-02 2:05PM EDT | 560.00 | 10.20 | 8.00 | 13.00 | -2.30 | -18.40% | 8 | 0 | 19.29% |
| SPY251219C00565000 | 2023-09-15 4:04PM EDT | 565.00 | 12.36 | 7.00 | 12.00 | 0.00 | - | 18 | 0 | 19.11% |
| SPY251219C00570000 | 2023-09-27 2:31PM EDT | 570.00 | 8.00 | 6.50 | 11.50 | 0.00 | - | 10 | 0 | 19.19% |
| SPY251219C00575000 | 2023-09-25 10:01AM EDT | 575.00 | 7.70 | 5.50 | 8.00 | 0.00 | - | 1 | 0 | 17.40% |
| SPY251219C00580000 | 2023-09-26 1:41PM EDT | 580.00 | 7.07 | 5.00 | 10.00 | 0.00 | - | 1 | 156 | 19.00% |
| SPY251219C00585000 | 2023-09-21 9:30AM EDT | 585.00 | 7.96 | 4.00 | 9.00 | 0.00 | - | 3 | 0 | 18.71% |
| SPY251219C00590000 | 2023-09-20 3:38PM EDT | 590.00 | 7.59 | 3.50 | 8.50 | 0.00 | - | 2 | 0 | 18.71% |
| SPY251219C00595000 | 2023-09-19 3:47PM EDT | 595.00 | 7.52 | 3.00 | 8.00 | 0.00 | - | 3 | 0 | 18.69% |
| SPY251219C00600000 | 2023-10-02 11:53AM EDT | 600.00 | 4.75 | 3.80 | 7.50 | -0.26 | -5.19% | 1 | 0 | 18.65% |
| SPY251219C00605000 | 2023-09-13 1:09PM EDT | 605.00 | 6.45 | 2.50 | 7.00 | 0.00 | - | 6 | 0 | 18.60% |
| SPY251219C00610000 | 2023-09-12 9:30AM EDT | 610.00 | 5.48 | 1.50 | 6.50 | 0.00 | - | 1 | 0 | 18.52% |
| SPY251219C00615000 | 2023-08-29 9:36AM EDT | 615.00 | 5.81 | 1.50 | 6.50 | 0.00 | - | 1 | 16 | 18.81% |
| SPY251219C00620000 | 2023-09-19 10:02AM EDT | 620.00 | 4.48 | 1.00 | 6.00 | 0.00 | - | 1 | 0 | 18.70% |
| SPY251219C00625000 | 2023-09-06 9:30AM EDT | 625.00 | 4.83 | 0.50 | 5.50 | 0.00 | - | 1 | 7 | 18.57% |
| SPY251219C00630000 | 2023-08-25 1:04PM EDT | 630.00 | 3.71 | 0.50 | 5.00 | 0.00 | - | 1 | 59 | 18.41% |
| SPY251219C00635000 | 2023-09-13 11:12AM EDT | 635.00 | 3.90 | 1.10 | 4.99 | 0.00 | - | 6 | 0 | 18.67% |
| SPY251219C00640000 | 2023-09-11 4:00PM EDT | 640.00 | 3.95 | 0.00 | 5.00 | 0.00 | - | 1 | 0 | 18.94% |
| SPY251219C00645000 | 2023-08-08 2:46PM EDT | 645.00 | 3.21 | 1.54 | 5.49 | 0.00 | - | 2 | 23 | 19.64% |
| SPY251219C00650000 | 2023-10-02 11:17AM EDT | 650.00 | 1.45 | 1.50 | 3.00 | -0.30 | -17.14% | 103 | 0 | 17.38% |
| SPY251219C00655000 | 2023-07-28 2:46PM EDT | 655.00 | 4.00 | 0.04 | 5.00 | 0.00 | - | 1 | 10 | 19.71% |
| SPY251219C00660000 | 2023-09-25 9:31AM EDT | 660.00 | 1.50 | 0.00 | 2.50 | 0.00 | - | 2 | 0 | 17.21% |
| SPY251219C00665000 | 2023-09-26 9:30AM EDT | 665.00 | 1.70 | 0.00 | 3.50 | 0.00 | - | 2 | 20 | 18.67% |
| SPY251219C00670000 | 2023-08-14 9:34AM EDT | 670.00 | 1.90 | 0.01 | 4.22 | 0.00 | - | 1 | 6 | 19.69% |
| SPY251219C00675000 | 2023-08-28 9:53AM EDT | 675.00 | 2.67 | 0.00 | 5.00 | 0.00 | - | 1 | 2 | 20.70% |
| SPY251219C00680000 | 2023-08-28 9:53AM EDT | 680.00 | 2.48 | 0.00 | 5.00 | 0.00 | - | 1 | 9 | 20.94% |
| SPY251219C00685000 | 2023-10-02 9:52AM EDT | 685.00 | 1.00 | 0.70 | 1.50 | 0.00 | - | 1 | 0 | 16.72% |
Putsfor19 December 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY251219P00150000 | 2023-10-02 2:38PM EDT | 150.00 | 1.25 | 1.20 | 1.40 | 0.00 | - | 19 | 20,527 | 36.60% |
| SPY251219P00155000 | 2023-08-10 3:45PM EDT | 155.00 | 1.55 | 0.70 | 1.70 | 0.00 | - | 1 | 27 | 36.74% |
| SPY251219P00160000 | 2023-08-04 9:30AM EDT | 160.00 | 1.47 | 1.16 | 2.12 | 0.00 | - | 1 | 502 | 37.13% |
| SPY251219P00165000 | 2023-08-08 10:05AM EDT | 165.00 | 1.57 | 0.13 | 5.00 | 0.00 | - | 1 | 13 | 43.11% |
| SPY251219P00170000 | 2023-09-26 3:37PM EDT | 170.00 | 1.69 | 1.45 | 2.00 | 0.00 | - | 1 | 0 | 34.66% |
| SPY251219P00175000 | 2023-09-07 9:30AM EDT | 175.00 | 1.87 | 1.00 | 2.00 | 0.00 | - | 1 | 0 | 33.66% |
| SPY251219P00180000 | 2023-10-02 1:41PM EDT | 180.00 | 1.98 | 0.00 | 1.98 | +0.33 | +20.00% | 22 | 0 | 32.64% |
| SPY251219P00185000 | 2023-09-13 11:22AM EDT | 185.00 | 2.20 | 0.01 | 2.20 | 0.00 | - | 1 | 0 | 32.34% |
| SPY251219P00190000 | 2023-09-14 1:28PM EDT | 190.00 | 1.90 | 0.00 | 2.50 | 0.00 | - | 1 | 0 | 32.21% |
| SPY251219P00195000 | 2023-08-24 4:03PM EDT | 195.00 | 2.19 | 0.01 | 2.50 | 0.00 | - | 1 | 51 | 31.29% |
| SPY251219P00200000 | 2023-10-02 12:48PM EDT | 200.00 | 2.50 | 2.30 | 2.50 | -0.09 | -3.47% | 31 | 0 | 30.39% |
| SPY251219P00205000 | 2023-09-27 1:25PM EDT | 205.00 | 2.55 | 0.00 | 5.00 | 0.00 | - | 1 | 0 | 34.35% |
| SPY251219P00210000 | 2023-08-08 11:08AM EDT | 210.00 | 2.75 | 0.10 | 5.00 | 0.00 | - | 4 | 10 | 33.39% |
| SPY251219P00215000 | 2023-08-15 1:13PM EDT | 215.00 | 3.49 | 1.21 | 3.25 | 0.00 | - | 1 | 10 | 29.40% |
| SPY251219P00220000 | 2023-10-02 3:25PM EDT | 220.00 | 3.15 | 2.00 | 3.40 | -0.55 | -14.86% | 15 | 153 | 28.83% |
| SPY251219P00225000 | 2023-09-27 11:35AM EDT | 225.00 | 3.26 | 1.00 | 5.50 | 0.00 | - | 1 | 0 | 31.35% |
| SPY251219P00230000 | 2023-09-28 2:35PM EDT | 230.00 | 3.61 | 1.00 | 6.00 | 0.00 | - | 19 | 0 | 31.13% |
| SPY251219P00235000 | 2023-08-16 12:01PM EDT | 235.00 | 4.30 | 1.50 | 3.80 | 0.00 | - | 52 | 306 | 27.03% |
| SPY251219P00240000 | 2023-09-26 12:16PM EDT | 240.00 | 4.00 | 2.50 | 4.25 | 0.00 | - | 1 | 0 | 26.93% |
| SPY251219P00245000 | 2023-09-28 9:45AM EDT | 245.00 | 4.74 | 2.00 | 4.45 | 0.00 | - | 10 | 0 | 26.41% |
| SPY251219P00250000 | 2023-10-02 3:50PM EDT | 250.00 | 4.65 | 2.70 | 5.40 | -0.12 | -2.52% | 1 | 501 | 26.89% |
| SPY251219P00255000 | 2023-10-02 3:26PM EDT | 255.00 | 4.90 | 2.50 | 5.70 | +0.22 | +4.70% | 1 | 46 | 26.45% |
| SPY251219P00260000 | 2023-09-25 2:48PM EDT | 260.00 | 4.93 | 3.00 | 6.50 | 0.00 | - | 1 | 92 | 26.58% |
| SPY251219P00265000 | 2023-09-11 2:41PM EDT | 265.00 | 4.75 | 3.00 | 6.70 | 0.00 | - | 1 | 0 | 25.99% |
| SPY251219P00270000 | 2023-09-28 9:34AM EDT | 270.00 | 6.00 | 3.50 | 6.95 | 0.00 | - | 1 | 0 | 25.44% |
| SPY251219P00275000 | 2023-09-28 12:36PM EDT | 275.00 | 6.00 | 5.00 | 6.75 | 0.00 | - | 1 | 0 | 24.44% |
| SPY251219P00280000 | 2023-10-02 11:47AM EDT | 280.00 | 6.64 | 4.00 | 7.70 | +0.01 | +0.15% | 14 | 0 | 24.60% |
| SPY251219P00285000 | 2023-09-29 10:19AM EDT | 285.00 | 7.28 | 4.50 | 8.00 | 0.00 | - | 1 | 0 | 24.09% |
| SPY251219P00290000 | 2023-09-19 1:23PM EDT | 290.00 | 6.80 | 5.00 | 8.30 | 0.00 | - | 1 | 0 | 23.57% |
| SPY251219P00295000 | 2023-09-22 3:33PM EDT | 295.00 | 10.00 | 5.50 | 9.00 | 0.00 | - | 2 | 1,132 | 23.39% |
| SPY251219P00300000 | 2023-10-02 9:36AM EDT | 300.00 | 7.81 | 6.00 | 9.00 | -0.57 | -6.80% | 5 | 0 | 22.60% |
| SPY251219P00305000 | 2023-09-28 2:53PM EDT | 305.00 | 9.09 | 6.95 | 9.50 | 0.00 | - | 1 | 852 | 22.23% |
| SPY251219P00310000 | 2023-09-28 2:46PM EDT | 310.00 | 9.53 | 7.25 | 10.00 | 0.00 | - | 2 | 0 | 21.83% |
| SPY251219P00315000 | 2023-09-11 9:30AM EDT | 315.00 | 8.25 | 8.00 | 10.70 | 0.00 | - | 2 | 833 | 21.58% |
| SPY251219P00320000 | 2023-10-02 3:38PM EDT | 320.00 | 10.91 | 8.50 | 11.60 | +1.10 | +11.21% | 8 | 0 | 21.43% |
| SPY251219P00325000 | 2023-09-28 9:30AM EDT | 325.00 | 12.10 | 9.00 | 12.00 | 0.00 | - | 1 | 0 | 20.91% |
| SPY251219P00330000 | 2023-09-29 3:53PM EDT | 330.00 | 11.70 | 10.00 | 12.60 | 0.00 | - | 15 | 0 | 20.52% |
| SPY251219P00335000 | 2023-09-28 3:54PM EDT | 335.00 | 12.60 | 10.50 | 13.20 | 0.00 | - | 7 | 737 | 20.11% |
| SPY251219P00340000 | 2023-10-02 3:54PM EDT | 340.00 | 13.50 | 11.50 | 13.80 | -0.32 | -2.32% | 182 | 0 | 19.68% |
| SPY251219P00345000 | 2023-10-02 10:11AM EDT | 345.00 | 14.45 | 12.00 | 15.00 | +0.22 | +1.55% | 3 | 0 | 19.59% |
| SPY251219P00350000 | 2023-10-02 12:39PM EDT | 350.00 | 15.78 | 13.00 | 16.00 | +0.53 | +3.48% | 30 | 0 | 19.35% |
| SPY251219P00355000 | 2023-09-29 12:38PM EDT | 355.00 | 15.95 | 14.00 | 17.00 | 0.00 | - | 64 | 713 | 19.08% |
| SPY251219P00360000 | 2023-09-29 12:38PM EDT | 360.00 | 16.86 | 15.00 | 18.10 | 0.00 | - | 25 | 0 | 18.84% |
| SPY251219P00365000 | 2023-09-29 1:53PM EDT | 365.00 | 18.99 | 16.00 | 19.20 | 0.00 | - | 1 | 0 | 18.57% |
| SPY251219P00370000 | 2023-09-27 9:30AM EDT | 370.00 | 19.25 | 17.00 | 20.40 | 0.00 | - | 17 | 0 | 18.32% |
| SPY251219P00375000 | 2023-10-02 3:00PM EDT | 375.00 | 20.75 | 18.00 | 21.50 | -1.25 | -5.68% | 1 | 0 | 17.99% |
| SPY251219P00380000 | 2023-09-27 2:31PM EDT | 380.00 | 22.80 | 19.00 | 24.00 | 0.00 | - | 10 | 0 | 18.29% |
| SPY251219P00385000 | 2023-09-27 2:28PM EDT | 385.00 | 24.53 | 20.00 | 25.00 | 0.00 | - | 2 | 0 | 17.86% |
| SPY251219P00390000 | 2023-09-29 10:19AM EDT | 390.00 | 23.00 | 21.50 | 26.50 | 0.00 | - | 2 | 0 | 17.62% |
| SPY251219P00395000 | 2023-09-29 1:10PM EDT | 395.00 | 24.00 | 22.50 | 27.50 | -1.00 | -4.00% | 1 | 0 | 17.14% |
| SPY251219P00400000 | 2023-10-02 3:33PM EDT | 400.00 | 26.50 | 24.00 | 28.50 | +1.10 | +4.33% | 8 | 0 | 16.63% |
| SPY251219P00405000 | 2023-10-02 10:06AM EDT | 405.00 | 27.90 | 25.50 | 30.50 | -0.57 | -2.00% | 1 | 0 | 16.52% |
| SPY251219P00410000 | 2023-09-29 2:00PM EDT | 410.00 | 29.12 | 27.00 | 32.00 | 0.00 | - | 10 | 857 | 16.17% |
| SPY251219P00415000 | 2023-09-27 3:12PM EDT | 415.00 | 30.75 | 28.50 | 33.50 | 0.00 | - | 13 | 832 | 15.79% |
| SPY251219P00420000 | 2023-09-27 3:12PM EDT | 420.00 | 31.38 | 30.00 | 35.00 | 0.00 | - | 6 | 0 | 15.37% |
| SPY251219P00425000 | 2023-10-02 2:19PM EDT | 425.00 | 35.00 | 31.50 | 36.50 | +3.00 | +9.38% | 6 | 0 | 14.92% |
| SPY251219P00430000 | 2023-10-02 12:20PM EDT | 430.00 | 36.00 | 33.50 | 38.50 | +2.23 | +6.60% | 2 | 349 | 14.64% |
| SPY251219P00435000 | 2023-10-02 1:57PM EDT | 435.00 | 38.20 | 35.00 | 40.00 | +2.50 | +7.00% | 1 | 0 | 14.12% |
| SPY251219P00440000 | 2023-09-26 11:16AM EDT | 440.00 | 39.23 | 37.00 | 42.00 | 0.00 | - | 1 | 0 | 13.75% |
| SPY251219P00445000 | 2023-09-27 3:12PM EDT | 445.00 | 43.99 | 39.00 | 44.00 | 0.00 | - | 26 | 0 | 13.34% |
| SPY251219P00450000 | 2023-10-02 3:08PM EDT | 450.00 | 44.45 | 41.00 | 46.00 | +2.45 | +5.83% | 5 | 0 | 12.88% |
| SPY251219P00455000 | 2023-10-02 1:03PM EDT | 455.00 | 47.74 | 43.00 | 48.00 | +2.24 | +4.92% | 1 | 0 | 12.37% |
| SPY251219P00460000 | 2023-10-02 12:39PM EDT | 460.00 | 49.38 | 45.50 | 50.50 | +3.30 | +7.16% | 1 | 0 | 12.00% |
| SPY251219P00465000 | 2023-10-02 12:39PM EDT | 465.00 | 51.00 | 48.00 | 53.00 | +0.38 | +0.75% | 1 | 0 | 11.57% |
| SPY251219P00470000 | 2023-09-29 1:02PM EDT | 470.00 | 53.38 | 50.50 | 55.50 | 0.00 | - | 8 | 196 | 11.07% |
| SPY251219P00475000 | 2023-09-22 11:20AM EDT | 475.00 | 52.05 | 53.50 | 58.50 | 0.00 | - | 1 | 0 | 10.71% |
| SPY251219P00480000 | 2023-10-02 1:15PM EDT | 480.00 | 60.80 | 56.50 | 61.50 | +2.11 | +3.60% | 3 | 0 | 10.27% |
| SPY251219P00485000 | 2023-09-27 9:31AM EDT | 485.00 | 60.00 | 59.50 | 64.50 | 0.00 | - | 1 | 0 | 9.71% |
| SPY251219P00490000 | 2023-09-28 1:32PM EDT | 490.00 | 67.50 | 63.00 | 68.00 | 0.00 | - | 1 | 0 | 9.31% |
| SPY251219P00495000 | 2023-09-19 3:06PM EDT | 495.00 | 58.06 | 66.50 | 71.50 | 0.00 | - | 2 | 0 | 8.77% |
| SPY251219P00500000 | 2023-10-02 12:07PM EDT | 500.00 | 75.00 | 72.60 | 75.50 | +2.12 | +2.91% | 2 | 0 | 8.42% |
| SPY251219P00505000 | 2023-09-29 10:33AM EDT | 505.00 | 75.35 | 75.00 | 80.00 | 0.00 | - | 2 | 0 | 8.37% |
| SPY251219P00510000 | 2023-09-26 1:01PM EDT | 510.00 | 82.52 | 80.00 | 85.00 | 0.00 | - | 14 | 0 | 8.73% |
| SPY251219P00515000 | 2023-09-25 9:34AM EDT | 515.00 | 85.00 | 85.00 | 90.00 | 0.00 | - | 2 | 0 | 9.07% |
| SPY251219P00520000 | 2023-09-28 9:54AM EDT | 520.00 | 92.50 | 90.00 | 95.00 | 0.00 | - | 1 | 0 | 9.42% |
| SPY251219P00525000 | 2023-09-29 12:54PM EDT | 525.00 | 97.00 | 95.00 | 100.00 | 0.00 | - | 1 | 0 | 9.75% |
| SPY251219P00530000 | 2023-09-20 9:32AM EDT | 530.00 | 86.35 | 100.00 | 105.00 | 0.00 | - | 1 | 0 | 10.08% |
| SPY251219P00535000 | 2023-08-15 10:09AM EDT | 535.00 | 91.00 | 84.00 | 89.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY251219P00540000 | 2023-09-19 1:07PM EDT | 540.00 | 99.00 | 110.00 | 115.00 | 0.00 | - | 2 | 0 | 10.72% |
| SPY251219P00545000 | 2023-08-24 3:59PM EDT | 545.00 | 108.00 | 111.50 | 116.50 | 0.00 | - | 1 | 0 | 0.00% |
| SPY251219P00550000 | 2023-09-21 9:56AM EDT | 550.00 | 115.50 | 120.00 | 125.00 | 0.00 | - | 1 | 0 | 11.35% |
| SPY251219P00555000 | 2023-08-21 10:29AM EDT | 555.00 | 120.44 | 108.50 | 113.50 | 0.00 | - | 2 | 1 | 0.00% |
| SPY251219P00560000 | 2023-06-14 11:45AM EDT | 560.00 | 122.88 | 108.50 | 113.50 | 0.00 | - | - | 0 | 0.00% |
| SPY251219P00570000 | 2023-02-14 10:38AM EDT | 570.00 | 159.75 | 175.00 | 180.00 | 0.00 | - | - | 0 | 31.43% |
| SPY251219P00590000 | 2023-06-28 3:35PM EDT | 590.00 | 154.48 | 130.50 | 135.50 | 0.00 | - | - | 0 | 0.00% |
| SPY251219P00595000 | 2023-08-21 3:32PM EDT | 595.00 | 155.55 | 154.00 | 159.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY251219P00600000 | 2023-09-19 12:20PM EDT | 600.00 | 159.10 | 170.00 | 175.00 | 0.00 | - | 151 | 0 | 14.19% |
| SPY251219P00610000 | 2023-06-27 10:10AM EDT | 610.00 | 177.80 | 150.00 | 155.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY251219P00625000 | 2023-08-15 11:46AM EDT | 625.00 | 179.98 | 173.00 | 178.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY251219P00630000 | 2023-02-02 4:15PM EDT | 630.00 | 215.27 | 223.50 | 228.50 | 0.00 | - | - | 0 | 30.81% |
| SPY251219P00650000 | 2023-09-06 2:56PM EDT | 650.00 | 204.37 | 220.00 | 225.00 | 0.00 | - | 2 | 0 | 16.69% |
| SPY251219P00670000 | 2023-07-21 4:06PM EDT | 670.00 | 217.00 | 231.00 | 236.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPY251219P00680000 | 2023-07-27 1:57PM EDT | 680.00 | 224.03 | 237.50 | 242.50 | 0.00 | - | - | 0 | 0.00% |
| SPY251219P00685000 | 2023-09-01 10:02AM EDT | 685.00 | 235.50 | 255.00 | 260.00 | 0.00 | - | 1 | 1 | 18.27% |
© 2023 Yahoo. All rights reserved.
