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
26,751.79 -1,162.89 (-4.17%) CMC Crypto 200
584.46 -22.99 (-3.79%)
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:
Callsfor19 December 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY251219C00150000 | 2023-03-27 3:14PM EDT | 150.00 | 251.30 | 0.00 | 0.00 | 0.00 | - | 10 | 1,948 | 0.00% |
| SPY251219C00155000 | 2023-02-21 12:29PM EDT | 155.00 | 252.50 | 242.00 | 246.50 | 0.00 | - | 6 | 6 | 38.98% |
| SPY251219C00160000 | 2023-02-02 1:09PM EDT | 160.00 | 261.69 | 248.50 | 253.50 | 0.00 | - | - | 3 | 51.07% |
| SPY251219C00170000 | 2023-02-09 12:04PM EDT | 170.00 | 250.50 | 220.50 | 225.50 | 0.00 | - | - | 1 | 0.00% |
| SPY251219C00175000 | 2023-02-13 10:33AM EDT | 175.00 | 242.00 | 212.00 | 221.95 | 0.00 | - | - | 14 | 22.07% |
| SPY251219C00190000 | 2023-03-16 2:34PM EDT | 190.00 | 214.50 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.00% |
| SPY251219C00195000 | 2023-03-16 10:15AM EDT | 195.00 | 203.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SPY251219C00200000 | 2023-03-16 1:47PM EDT | 200.00 | 207.10 | 0.00 | 0.00 | 0.00 | - | 1 | 83 | 0.00% |
| SPY251219C00205000 | 2023-03-22 3:48PM EDT | 205.00 | 204.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY251219C00210000 | 2023-03-16 2:34PM EDT | 210.00 | 198.00 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| SPY251219C00215000 | 2023-01-25 3:43PM EDT | 215.00 | 198.56 | 195.50 | 200.50 | 0.00 | - | 1 | 1 | 40.89% |
| SPY251219C00220000 | 2023-02-03 2:11PM EDT | 220.00 | 208.50 | 199.00 | 204.00 | 0.00 | - | 1 | 6 | 46.29% |
| SPY251219C00225000 | 2023-02-14 12:27PM EDT | 225.00 | 203.60 | 184.00 | 189.00 | 0.00 | - | 8 | 27 | 37.38% |
| SPY251219C00240000 | 2023-03-15 10:50AM EDT | 240.00 | 162.00 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 0.00% |
| SPY251219C00245000 | 2023-03-24 9:51AM EDT | 245.00 | 163.01 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| SPY251219C00250000 | 2023-03-23 2:31PM EDT | 250.00 | 164.80 | 0.00 | 0.00 | 0.00 | - | 2 | 67 | 0.00% |
| SPY251219C00265000 | 2023-02-01 12:38PM EDT | 265.00 | 166.00 | 163.00 | 168.00 | 0.00 | - | - | 1 | 41.11% |
| SPY251219C00270000 | 2023-03-09 4:50PM EDT | 270.00 | 150.00 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 0.00% |
| SPY251219C00275000 | 2023-03-27 10:30AM EDT | 275.00 | 149.50 | 0.00 | 0.00 | 0.00 | - | 1 | 47 | 0.00% |
| SPY251219C00280000 | 2023-03-07 11:06AM EDT | 280.00 | 153.50 | 0.00 | 0.00 | 0.00 | - | 1 | 9 | 0.00% |
| SPY251219C00285000 | 2023-03-01 1:06PM EDT | 285.00 | 143.40 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| SPY251219C00290000 | 2023-03-15 1:24PM EDT | 290.00 | 125.70 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 0.00% |
| SPY251219C00300000 | 2023-03-27 11:38AM EDT | 300.00 | 131.00 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| SPY251219C00305000 | 2023-03-10 2:13PM EDT | 305.00 | 119.10 | 0.00 | 0.00 | 0.00 | - | 2 | 6 | 0.00% |
| SPY251219C00310000 | 2023-03-27 3:51PM EDT | 310.00 | 120.85 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPY251219C00315000 | 2023-03-22 11:06AM EDT | 315.00 | 121.57 | 0.00 | 0.00 | 0.00 | - | 2 | 8 | 0.00% |
| SPY251219C00320000 | 2023-03-13 12:52PM EDT | 320.00 | 105.22 | 0.00 | 0.00 | 0.00 | - | 2 | 112 | 0.00% |
| SPY251219C00325000 | 2023-03-10 2:19PM EDT | 325.00 | 105.53 | 0.00 | 0.00 | 0.00 | - | 3 | 28 | 0.00% |
| SPY251219C00330000 | 2023-03-24 11:44AM EDT | 330.00 | 103.90 | 0.00 | 0.00 | 0.00 | - | 1 | 16 | 0.00% |
| SPY251219C00335000 | 2023-02-27 1:59PM EDT | 335.00 | 110.50 | 0.00 | 0.00 | 0.00 | - | 3 | 47 | 0.00% |
| SPY251219C00340000 | 2023-03-21 11:01AM EDT | 340.00 | 102.14 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| SPY251219C00345000 | 2023-02-24 2:02PM EDT | 345.00 | 101.78 | 91.47 | 101.00 | 0.00 | - | 2 | 4 | 29.92% |
| SPY251219C00350000 | 2023-03-24 1:48PM EDT | 350.00 | 91.81 | 0.00 | 0.00 | 0.00 | - | 2 | 146 | 0.00% |
| SPY251219C00355000 | 2023-03-10 1:36PM EDT | 355.00 | 90.00 | 0.00 | 0.00 | 0.00 | - | 2 | 4 | 0.00% |
| SPY251219C00360000 | 2023-03-27 11:32AM EDT | 360.00 | 87.50 | 0.00 | 0.00 | 0.00 | - | 1 | 19 | 0.00% |
| SPY251219C00365000 | 2023-03-17 2:00PM EDT | 365.00 | 82.01 | 0.00 | 0.00 | 0.00 | - | 2 | 15 | 0.00% |
| SPY251219C00370000 | 2023-03-23 1:12PM EDT | 370.00 | 80.88 | 0.00 | 0.00 | 0.00 | - | 1 | 17 | 0.00% |
| SPY251219C00375000 | 2023-03-23 11:33AM EDT | 375.00 | 79.50 | 0.00 | 0.00 | 0.00 | - | 2 | 51 | 0.00% |
| SPY251219C00380000 | 2023-03-24 2:46PM EDT | 380.00 | 75.00 | 0.00 | 0.00 | 0.00 | - | 4 | 398 | 0.00% |
| SPY251219C00385000 | 2023-03-24 9:31AM EDT | 385.00 | 67.10 | 0.00 | 0.00 | 0.00 | - | 3 | 496 | 0.00% |
| SPY251219C00390000 | 2023-03-27 10:45AM EDT | 390.00 | 70.46 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| SPY251219C00395000 | 2023-03-27 3:47PM EDT | 395.00 | 67.95 | 0.00 | 0.00 | 0.00 | - | 29 | 1,214 | 0.00% |
| SPY251219C00400000 | 2023-03-27 3:49PM EDT | 400.00 | 65.00 | 0.00 | 0.00 | 0.00 | - | 3 | 2,939 | 0.10% |
| SPY251219C00405000 | 2023-03-27 11:52AM EDT | 405.00 | 62.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.39% |
| SPY251219C00410000 | 2023-03-24 11:23AM EDT | 410.00 | 54.00 | 0.00 | 0.00 | 0.00 | - | 1 | 997 | 0.39% |
| SPY251219C00415000 | 2023-03-27 3:48PM EDT | 415.00 | 56.50 | 0.00 | 0.00 | 0.00 | - | 1 | 1,186 | 0.78% |
| SPY251219C00420000 | 2023-03-27 2:55PM EDT | 420.00 | 54.00 | 0.00 | 0.00 | 0.00 | - | 2 | 61 | 0.78% |
| SPY251219C00425000 | 2023-03-27 2:55PM EDT | 425.00 | 51.95 | 0.00 | 0.00 | 0.00 | - | 1 | 104 | 0.78% |
| SPY251219C00430000 | 2023-03-23 11:54AM EDT | 430.00 | 48.60 | 0.00 | 0.00 | 0.00 | - | 2 | 27 | 0.78% |
| SPY251219C00435000 | 2023-03-27 10:14AM EDT | 435.00 | 47.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| SPY251219C00440000 | 2023-03-23 2:33PM EDT | 440.00 | 41.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| SPY251219C00445000 | 2023-03-21 9:38AM EDT | 445.00 | 43.04 | 0.00 | 0.00 | 0.00 | - | 2 | 12 | 1.56% |
| SPY251219C00450000 | 2023-03-24 12:02PM EDT | 450.00 | 35.22 | 0.00 | 0.00 | 0.00 | - | 9 | 219 | 1.56% |
| SPY251219C00455000 | 2023-03-08 11:00AM EDT | 455.00 | 40.31 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 1.56% |
| SPY251219C00460000 | 2023-03-27 10:15AM EDT | 460.00 | 34.00 | 0.00 | 0.00 | 0.00 | - | 2 | 222 | 1.56% |
| SPY251219C00465000 | 2023-03-23 11:18AM EDT | 465.00 | 31.00 | 0.00 | 0.00 | 0.00 | - | 1 | 769 | 1.56% |
| SPY251219C00470000 | 2023-03-21 12:32PM EDT | 470.00 | 30.50 | 0.00 | 0.00 | 0.00 | - | 2 | 519 | 1.56% |
| SPY251219C00475000 | 2023-03-13 12:27PM EDT | 475.00 | 24.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| SPY251219C00480000 | 2023-03-22 3:41PM EDT | 480.00 | 26.00 | 0.00 | 0.00 | 0.00 | - | 2 | 56 | 3.13% |
| SPY251219C00485000 | 2023-03-14 1:05PM EDT | 485.00 | 22.31 | 0.00 | 0.00 | 0.00 | - | 60 | 64 | 3.13% |
| SPY251219C00490000 | 2023-03-14 3:59PM EDT | 490.00 | 20.60 | 0.00 | 0.00 | 0.00 | - | 5 | 7 | 3.13% |
| SPY251219C00495000 | 2023-03-15 2:07PM EDT | 495.00 | 18.62 | 0.00 | 0.00 | 0.00 | - | 2 | 75 | 3.13% |
| SPY251219C00500000 | 2023-03-27 3:51PM EDT | 500.00 | 18.30 | 0.00 | 0.00 | 0.00 | - | 19 | 353 | 3.13% |
| SPY251219C00505000 | 2023-03-20 3:39PM EDT | 505.00 | 16.90 | 0.00 | 0.00 | 0.00 | - | 2 | 64 | 3.13% |
| SPY251219C00510000 | 2023-03-22 3:59PM EDT | 510.00 | 16.60 | 0.00 | 0.00 | 0.00 | - | 3 | 103 | 3.13% |
| SPY251219C00515000 | 2023-03-13 10:21AM EDT | 515.00 | 13.87 | 0.00 | 0.00 | 0.00 | - | 2 | 184 | 3.13% |
| SPY251219C00520000 | 2023-03-17 12:07PM EDT | 520.00 | 13.25 | 0.00 | 0.00 | 0.00 | - | 4 | 60 | 3.13% |
| SPY251219C00525000 | 2023-03-24 11:00AM EDT | 525.00 | 11.63 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| SPY251219C00530000 | 2023-03-21 9:38AM EDT | 530.00 | 13.09 | 0.00 | 0.00 | 0.00 | - | 2 | 83 | 3.13% |
| SPY251219C00535000 | 2023-03-23 2:25PM EDT | 535.00 | 10.15 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 3.13% |
| SPY251219C00540000 | 2023-03-21 9:41AM EDT | 540.00 | 10.40 | 0.00 | 0.00 | 0.00 | - | 1 | 200 | 3.13% |
| SPY251219C00545000 | 2023-03-13 9:32AM EDT | 545.00 | 8.52 | 0.00 | 0.00 | 0.00 | - | 10 | 54 | 3.13% |
| SPY251219C00550000 | 2023-03-27 3:32PM EDT | 550.00 | 8.87 | 0.00 | 0.00 | 0.00 | - | 8 | 1,682 | 3.13% |
| SPY251219C00555000 | 2023-03-08 12:12PM EDT | 555.00 | 10.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 3.13% |
| SPY251219C00560000 | 2023-03-23 10:39AM EDT | 560.00 | 6.78 | 0.00 | 0.00 | 0.00 | - | 2 | 9 | 3.13% |
| SPY251219C00565000 | 2023-02-15 3:50PM EDT | 565.00 | 12.52 | 4.50 | 9.00 | 0.00 | - | 2 | 0 | 18.63% |
| SPY251219C00570000 | 2023-03-06 4:53PM EDT | 570.00 | 9.30 | 0.00 | 0.00 | 0.00 | - | 3 | 32 | 3.13% |
| SPY251219C00575000 | 2023-03-03 11:08AM EDT | 575.00 | 8.49 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 3.13% |
| SPY251219C00580000 | 2023-03-22 2:41PM EDT | 580.00 | 6.15 | 0.00 | 0.00 | 0.00 | - | 2 | 11 | 3.13% |
| SPY251219C00585000 | 2023-03-20 11:24AM EDT | 585.00 | 5.00 | 0.00 | 0.00 | 0.00 | - | 9 | 10 | 6.25% |
| SPY251219C00590000 | 2023-03-16 11:11AM EDT | 590.00 | 4.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| SPY251219C00595000 | 2023-03-13 10:08AM EDT | 595.00 | 4.16 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 6.25% |
| SPY251219C00600000 | 2023-03-27 12:45PM EDT | 600.00 | 3.96 | 0.00 | 0.00 | 0.00 | - | 1 | 2,831 | 6.25% |
| SPY251219C00605000 | 2023-03-16 3:08PM EDT | 605.00 | 2.90 | 0.00 | 0.00 | 0.00 | - | 5 | 8 | 6.25% |
| SPY251219C00610000 | 2023-03-15 1:50PM EDT | 610.00 | 2.86 | 0.00 | 0.00 | 0.00 | - | 3 | 4 | 6.25% |
| SPY251219C00615000 | 2023-03-06 10:34AM EDT | 615.00 | 4.50 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 6.25% |
| SPY251219C00620000 | 2023-02-21 3:47PM EDT | 620.00 | 5.47 | 1.00 | 5.00 | 0.00 | - | - | 1 | 18.66% |
| SPY251219C00625000 | 2023-03-03 10:55AM EDT | 625.00 | 6.00 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 6.25% |
| SPY251219C00630000 | 2023-02-24 12:23PM EDT | 630.00 | 3.05 | 0.00 | 10.00 | 0.00 | - | 4 | 5 | 22.89% |
| SPY251219C00635000 | 2023-03-14 3:12PM EDT | 635.00 | 1.91 | 0.00 | 0.00 | 0.00 | - | 2 | 6 | 6.25% |
| SPY251219C00640000 | 2023-03-01 2:34PM EDT | 640.00 | 3.06 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| SPY251219C00645000 | 2023-03-20 9:30AM EDT | 645.00 | 2.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| SPY251219C00650000 | 2023-03-27 1:07PM EDT | 650.00 | 1.75 | 0.00 | 0.00 | 0.00 | - | 5 | 456 | 6.25% |
Putsfor19 December 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY251219P00150000 | 2023-03-23 12:12PM EDT | 150.00 | 2.10 | 0.00 | 0.00 | 0.00 | - | 10 | 477 | 12.50% |
| SPY251219P00155000 | 2023-03-15 3:13PM EDT | 155.00 | 2.83 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 12.50% |
| SPY251219P00160000 | 2023-03-21 10:51AM EDT | 160.00 | 2.97 | 0.00 | 0.00 | 0.00 | - | 2 | 492 | 12.50% |
| SPY251219P00165000 | 2023-02-09 12:20PM EDT | 165.00 | 0.11 | 0.50 | 5.50 | 0.00 | - | 12 | 12 | 37.59% |
| SPY251219P00170000 | 2023-03-27 2:49PM EDT | 170.00 | 3.29 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| SPY251219P00175000 | 2023-03-27 9:34AM EDT | 175.00 | 3.50 | 0.00 | 0.00 | 0.00 | - | 1 | 117 | 12.50% |
| SPY251219P00180000 | 2023-03-10 4:20PM EDT | 180.00 | 3.30 | 0.00 | 0.00 | 0.00 | - | 1 | 14 | 12.50% |
| SPY251219P00185000 | 2023-03-10 4:27PM EDT | 185.00 | 3.70 | 0.00 | 0.00 | 0.00 | - | 1 | 10 | 6.25% |
| SPY251219P00190000 | 2023-03-27 2:43PM EDT | 190.00 | 4.45 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| SPY251219P00195000 | 2023-03-10 11:13AM EDT | 195.00 | 3.48 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 6.25% |
| SPY251219P00200000 | 2023-03-15 2:49PM EDT | 200.00 | 4.20 | 0.00 | 0.00 | 0.00 | - | 5 | 308 | 6.25% |
| SPY251219P00205000 | 2023-03-24 12:23PM EDT | 205.00 | 5.80 | 0.00 | 0.00 | 0.00 | - | 2 | 5 | 6.25% |
| SPY251219P00210000 | 2023-03-24 11:10AM EDT | 210.00 | 6.10 | 0.00 | 0.00 | 0.00 | - | 2 | 11 | 6.25% |
| SPY251219P00215000 | 2023-03-27 12:35PM EDT | 215.00 | 5.70 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 6.25% |
| SPY251219P00220000 | 2023-03-27 10:29AM EDT | 220.00 | 6.20 | 0.00 | 0.00 | 0.00 | - | 1 | 41 | 6.25% |
| SPY251219P00225000 | 2023-03-24 12:39PM EDT | 225.00 | 7.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| SPY251219P00230000 | 2023-03-24 11:10AM EDT | 230.00 | 7.90 | 0.00 | 0.00 | 0.00 | - | 1 | 34 | 6.25% |
| SPY251219P00235000 | 2023-03-27 11:28AM EDT | 235.00 | 8.30 | 0.00 | 0.00 | 0.00 | - | 6 | 189 | 6.25% |
| SPY251219P00240000 | 2023-03-23 3:00PM EDT | 240.00 | 7.29 | 0.00 | 0.00 | 0.00 | - | 2 | 101 | 6.25% |
| SPY251219P00245000 | 2023-03-27 3:50PM EDT | 245.00 | 8.25 | 0.00 | 0.00 | 0.00 | - | 5 | 24 | 6.25% |
| SPY251219P00250000 | 2023-03-24 1:02PM EDT | 250.00 | 9.00 | 0.00 | 0.00 | 0.00 | - | 1 | 217 | 6.25% |
| SPY251219P00255000 | 2023-03-23 2:54PM EDT | 255.00 | 10.00 | 0.00 | 0.00 | 0.00 | - | 1 | 34 | 6.25% |
| SPY251219P00260000 | 2023-03-24 10:55AM EDT | 260.00 | 11.37 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| SPY251219P00265000 | 2023-03-23 3:21PM EDT | 265.00 | 11.50 | 0.00 | 0.00 | 0.00 | - | 1 | 31 | 6.25% |
| SPY251219P00270000 | 2023-03-27 3:07PM EDT | 270.00 | 11.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| SPY251219P00275000 | 2023-03-24 1:11PM EDT | 275.00 | 13.00 | 0.00 | 0.00 | 0.00 | - | 6 | 128 | 3.13% |
| SPY251219P00280000 | 2023-03-27 1:51PM EDT | 280.00 | 12.90 | 0.00 | 0.00 | 0.00 | - | 11 | 396 | 3.13% |
| SPY251219P00285000 | 2023-03-23 3:20PM EDT | 285.00 | 14.40 | 0.00 | 0.00 | 0.00 | - | 1 | 353 | 3.13% |
| SPY251219P00290000 | 2023-03-24 12:14PM EDT | 290.00 | 15.75 | 0.00 | 0.00 | 0.00 | - | 18 | 350 | 3.13% |
| SPY251219P00295000 | 2023-03-27 10:52AM EDT | 295.00 | 15.00 | 0.00 | 0.00 | 0.00 | - | 60 | 0 | 3.13% |
| SPY251219P00300000 | 2023-03-27 3:50PM EDT | 300.00 | 15.50 | 0.00 | 0.00 | 0.00 | - | 215 | 724 | 3.13% |
| SPY251219P00305000 | 2023-03-24 3:25PM EDT | 305.00 | 16.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| SPY251219P00310000 | 2023-03-27 10:38AM EDT | 310.00 | 18.00 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 3.13% |
| SPY251219P00315000 | 2023-03-16 3:54PM EDT | 315.00 | 19.00 | 0.00 | 0.00 | 0.00 | - | 15 | 683 | 3.13% |
| SPY251219P00320000 | 2023-03-27 3:43PM EDT | 320.00 | 18.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| SPY251219P00325000 | 2023-03-20 1:12PM EDT | 325.00 | 23.00 | 0.00 | 0.00 | 0.00 | - | 5 | 154 | 3.13% |
| SPY251219P00330000 | 2023-03-27 3:25PM EDT | 330.00 | 22.30 | 0.00 | 0.00 | 0.00 | - | 45 | 75 | 3.13% |
| SPY251219P00335000 | 2023-03-17 3:37PM EDT | 335.00 | 25.01 | 0.00 | 0.00 | 0.00 | - | 1 | 27 | 1.56% |
| SPY251219P00340000 | 2023-03-27 10:12AM EDT | 340.00 | 25.00 | 0.00 | 0.00 | 0.00 | - | 20 | 153 | 1.56% |
| SPY251219P00345000 | 2023-03-16 9:39AM EDT | 345.00 | 29.30 | 0.00 | 0.00 | 0.00 | - | 1 | 204 | 1.56% |
| SPY251219P00350000 | 2023-03-24 4:13PM EDT | 350.00 | 28.00 | 0.00 | 0.00 | 0.00 | - | 100 | 349 | 1.56% |
| SPY251219P00355000 | 2023-03-21 1:55PM EDT | 355.00 | 27.50 | 0.00 | 0.00 | 0.00 | - | 1 | 9 | 1.56% |
| SPY251219P00360000 | 2023-03-27 11:06AM EDT | 360.00 | 31.12 | 0.00 | 0.00 | 0.00 | - | 2 | 169 | 1.56% |
| SPY251219P00365000 | 2023-03-24 1:17PM EDT | 365.00 | 31.76 | 0.00 | 0.00 | 0.00 | - | 30 | 172 | 0.78% |
| SPY251219P00370000 | 2023-03-23 9:46AM EDT | 370.00 | 31.51 | 0.00 | 0.00 | 0.00 | - | 1 | 841 | 0.78% |
| SPY251219P00375000 | 2023-03-24 11:35AM EDT | 375.00 | 38.50 | 0.00 | 0.00 | 0.00 | - | 1 | 690 | 0.78% |
| SPY251219P00380000 | 2023-03-24 11:10AM EDT | 380.00 | 39.00 | 0.00 | 0.00 | 0.00 | - | 1 | 436 | 0.78% |
| SPY251219P00385000 | 2023-03-24 3:59PM EDT | 385.00 | 37.47 | 0.00 | 0.00 | 0.00 | - | 5 | 151 | 0.39% |
| SPY251219P00390000 | 2023-03-27 10:03AM EDT | 390.00 | 39.25 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.20% |
| SPY251219P00395000 | 2023-03-24 2:47PM EDT | 395.00 | 43.00 | 0.00 | 0.00 | 0.00 | - | 2 | 335 | 0.05% |
| SPY251219P00400000 | 2023-03-24 2:36PM EDT | 400.00 | 44.30 | 0.00 | 0.00 | 0.00 | - | 58 | 1,024 | 0.00% |
| SPY251219P00405000 | 2023-03-23 3:01PM EDT | 405.00 | 45.36 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY251219P00410000 | 2023-03-24 2:15PM EDT | 410.00 | 49.60 | 0.00 | 0.00 | 0.00 | - | 10 | 233 | 0.00% |
| SPY251219P00415000 | 2023-03-27 10:58AM EDT | 415.00 | 50.20 | 0.00 | 0.00 | 0.00 | - | 1 | 131 | 0.00% |
| SPY251219P00420000 | 2023-03-15 12:16PM EDT | 420.00 | 59.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY251219P00425000 | 2023-03-24 1:18PM EDT | 425.00 | 56.12 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| SPY251219P00430000 | 2023-03-22 3:14PM EDT | 430.00 | 53.65 | 0.00 | 0.00 | 0.00 | - | 41 | 0 | 0.00% |
| SPY251219P00435000 | 2023-03-27 10:22AM EDT | 435.00 | 58.50 | 0.00 | 0.00 | 0.00 | - | 1 | 65 | 0.00% |
| SPY251219P00440000 | 2023-03-21 10:41AM EDT | 440.00 | 59.90 | 0.00 | 0.00 | 0.00 | - | 1 | 10 | 0.00% |
| SPY251219P00445000 | 2023-03-23 10:49AM EDT | 445.00 | 61.28 | 0.00 | 0.00 | 0.00 | - | 2 | 44 | 0.00% |
| SPY251219P00450000 | 2023-03-27 1:09PM EDT | 450.00 | 68.50 | 0.00 | 0.00 | 0.00 | - | 1 | 58 | 0.00% |
| SPY251219P00455000 | 2023-02-28 10:34AM EDT | 455.00 | 66.50 | 0.00 | 0.00 | 0.00 | - | 1 | 9 | 0.00% |
| SPY251219P00460000 | 2023-03-13 9:30AM EDT | 460.00 | 80.05 | 0.00 | 0.00 | 0.00 | - | 1 | 9 | 0.00% |
| SPY251219P00465000 | 2023-03-14 1:25PM EDT | 465.00 | 80.77 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| SPY251219P00470000 | 2023-03-17 12:21PM EDT | 470.00 | 84.30 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| SPY251219P00475000 | 2023-03-23 9:45AM EDT | 475.00 | 81.05 | 0.00 | 0.00 | 0.00 | - | 6 | 51 | 0.00% |
| SPY251219P00480000 | 2023-03-27 1:30PM EDT | 480.00 | 84.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY251219P00485000 | 2023-03-08 2:34PM EDT | 485.00 | 89.97 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| SPY251219P00490000 | 2023-03-22 3:26PM EDT | 490.00 | 93.10 | 0.00 | 0.00 | 0.00 | - | 1 | 95 | 0.00% |
| SPY251219P00495000 | 2023-03-23 1:20PM EDT | 495.00 | 99.01 | 0.00 | 0.00 | 0.00 | - | 1 | 11 | 0.00% |
| SPY251219P00500000 | 2023-03-23 12:45PM EDT | 500.00 | 103.50 | 0.00 | 0.00 | 0.00 | - | 1 | 32 | 0.00% |
| SPY251219P00505000 | 2023-03-15 10:52AM EDT | 505.00 | 119.50 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 0.00% |
| SPY251219P00510000 | 2023-03-22 3:28PM EDT | 510.00 | 111.73 | 0.00 | 0.00 | 0.00 | - | 1 | 13 | 0.00% |
| SPY251219P00520000 | 2023-02-02 11:07AM EDT | 520.00 | 105.95 | 114.00 | 119.00 | 0.00 | - | - | 0 | 0.00% |
| SPY251219P00525000 | 2023-02-08 10:30AM EDT | 525.00 | 111.81 | 132.50 | 137.50 | 0.00 | - | - | 2 | 16.13% |
| SPY251219P00550000 | 2023-03-17 11:51AM EDT | 550.00 | 159.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY251219P00570000 | 2023-02-14 10:38AM EDT | 570.00 | 159.75 | 175.00 | 180.00 | 0.00 | - | - | 0 | 17.35% |
| SPY251219P00600000 | 2023-03-06 10:30AM EDT | 600.00 | 195.00 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| SPY251219P00610000 | 2023-02-07 1:03PM EDT | 610.00 | 199.44 | 217.00 | 222.00 | 0.00 | - | 1 | 0 | 20.95% |
| SPY251219P00630000 | 2023-02-02 4:15PM EDT | 630.00 | 215.27 | 223.50 | 228.50 | 0.00 | - | - | 0 | 0.00% |
| SPY251219P00650000 | 2023-02-23 4:39PM EDT | 650.00 | 248.00 | 249.69 | 259.69 | 0.00 | - | 1 | 0 | 21.23% |
© 2023 Yahoo. All rights reserved.
