Singapore markets closed
Straits Times Index
3,292.73 +2.24 (+0.07%) S&P 500
4,080.11 +122.48 (+3.09%) Dow
34,589.77 +737.24 (+2.18%) Nasdaq
11,468.00 +484.22 (+4.41%) BTC-USD
17,108.11 +218.30 (+1.29%) CMC Crypto 200
405.33 +4.63 (+1.16%)
SPDR S&P 500 ETF Trust (SPY)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
Pre-market:
Callsfor1 December 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY221201C00340000 | 2022-11-22 10:03AM EST | 340.00 | 56.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY221201C00347000 | 2022-11-30 9:45AM EST | 347.00 | 48.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY221201C00350000 | 2022-11-30 1:55PM EST | 350.00 | 48.67 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY221201C00355000 | 2022-11-30 3:11PM EST | 355.00 | 49.28 | 0.00 | 0.00 | 0.00 | - | 39 | 0 | 0.00% |
| SPY221201C00360000 | 2022-11-30 3:55PM EST | 360.00 | 46.88 | 0.00 | 0.00 | 0.00 | - | 118 | 0 | 0.00% |
| SPY221201C00364000 | 2022-11-30 3:46PM EST | 364.00 | 42.00 | 0.00 | 0.00 | 0.00 | - | 163 | 0 | 0.00% |
| SPY221201C00365000 | 2022-11-30 3:31PM EST | 365.00 | 40.53 | 0.00 | 0.00 | 0.00 | - | 788 | 0 | 0.00% |
| SPY221201C00367000 | 2022-11-30 3:38PM EST | 367.00 | 38.71 | 0.00 | 0.00 | 0.00 | - | 174 | 0 | 0.00% |
| SPY221201C00368000 | 2022-11-30 3:20PM EST | 368.00 | 36.86 | 0.00 | 0.00 | 0.00 | - | 88 | 0 | 0.00% |
| SPY221201C00370000 | 2022-11-30 3:58PM EST | 370.00 | 36.98 | 0.00 | 0.00 | 0.00 | - | 48 | 0 | 0.00% |
| SPY221201C00372000 | 2022-11-30 3:54PM EST | 372.00 | 34.76 | 0.00 | 0.00 | 0.00 | - | 146 | 0 | 0.00% |
| SPY221201C00373000 | 2022-11-30 4:00PM EST | 373.00 | 34.09 | 0.00 | 0.00 | 0.00 | - | 161 | 0 | 0.00% |
| SPY221201C00374000 | 2022-11-30 3:47PM EST | 374.00 | 32.03 | 0.00 | 0.00 | 0.00 | - | 144 | 0 | 0.00% |
| SPY221201C00375000 | 2022-11-30 3:20PM EST | 375.00 | 29.87 | 0.00 | 0.00 | 0.00 | - | 99 | 0 | 0.00% |
| SPY221201C00376000 | 2022-11-30 3:48PM EST | 376.00 | 30.03 | 0.00 | 0.00 | 0.00 | - | 264 | 0 | 0.00% |
| SPY221201C00377000 | 2022-11-30 3:35PM EST | 377.00 | 29.28 | 0.00 | 0.00 | 0.00 | - | 96 | 0 | 0.00% |
| SPY221201C00378000 | 2022-11-30 3:58PM EST | 378.00 | 28.95 | 0.00 | 0.00 | 0.00 | - | 80 | 0 | 0.00% |
| SPY221201C00380000 | 2022-11-30 4:01PM EST | 380.00 | 27.76 | 0.00 | 0.00 | 0.00 | - | 228 | 0 | 0.00% |
| SPY221201C00381000 | 2022-11-30 3:54PM EST | 381.00 | 25.71 | 0.00 | 0.00 | 0.00 | - | 147 | 0 | 0.00% |
| SPY221201C00382000 | 2022-11-30 2:33PM EST | 382.00 | 20.87 | 0.00 | 0.00 | 0.00 | - | 170 | 0 | 0.00% |
| SPY221201C00383000 | 2022-11-30 3:55PM EST | 383.00 | 23.90 | 0.00 | 0.00 | 0.00 | - | 369 | 0 | 0.00% |
| SPY221201C00384000 | 2022-11-30 3:49PM EST | 384.00 | 22.13 | 0.00 | 0.00 | 0.00 | - | 262 | 0 | 0.00% |
| SPY221201C00385000 | 2022-11-30 3:49PM EST | 385.00 | 20.98 | 0.00 | 0.00 | 0.00 | - | 343 | 0 | 0.00% |
| SPY221201C00386000 | 2022-11-30 3:58PM EST | 386.00 | 20.88 | 0.00 | 0.00 | 0.00 | - | 214 | 0 | 0.00% |
| SPY221201C00387000 | 2022-11-30 3:59PM EST | 387.00 | 19.94 | 0.00 | 0.00 | 0.00 | - | 199 | 0 | 0.00% |
| SPY221201C00388000 | 2022-11-30 3:35PM EST | 388.00 | 18.42 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 0.00% |
| SPY221201C00389000 | 2022-11-30 3:55PM EST | 389.00 | 17.94 | 0.00 | 0.00 | 0.00 | - | 381 | 0 | 0.00% |
| SPY221201C00390000 | 2022-11-30 4:00PM EST | 390.00 | 17.41 | 0.00 | 0.00 | 0.00 | - | 1,255 | 0 | 0.00% |
| SPY221201C00391000 | 2022-11-30 4:09PM EST | 391.00 | 16.83 | 0.00 | 0.00 | 0.00 | - | 2,895 | 0 | 0.00% |
| SPY221201C00392000 | 2022-11-30 3:42PM EST | 392.00 | 13.78 | 0.00 | 0.00 | 0.00 | - | 3,992 | 0 | 0.00% |
| SPY221201C00393000 | 2022-11-30 3:57PM EST | 393.00 | 13.82 | 0.00 | 0.00 | 0.00 | - | 6,187 | 0 | 0.00% |
| SPY221201C00394000 | 2022-11-30 4:05PM EST | 394.00 | 13.83 | 0.00 | 0.00 | 0.00 | - | 18,586 | 0 | 0.00% |
| SPY221201C00395000 | 2022-11-30 4:14PM EST | 395.00 | 13.02 | 0.00 | 0.00 | 0.00 | - | 39,274 | 0 | 0.00% |
| SPY221201C00396000 | 2022-11-30 4:11PM EST | 396.00 | 11.89 | 0.00 | 0.00 | 0.00 | - | 34,244 | 0 | 0.00% |
| SPY221201C00397000 | 2022-11-30 4:12PM EST | 397.00 | 10.80 | 0.00 | 0.00 | 0.00 | - | 24,559 | 0 | 0.00% |
| SPY221201C00398000 | 2022-11-30 4:09PM EST | 398.00 | 10.00 | 0.00 | 0.00 | 0.00 | - | 23,845 | 0 | 0.00% |
| SPY221201C00399000 | 2022-11-30 4:14PM EST | 399.00 | 9.14 | 0.00 | 0.00 | 0.00 | - | 23,321 | 0 | 0.00% |
| SPY221201C00400000 | 2022-11-30 4:14PM EST | 400.00 | 8.14 | 0.00 | 0.00 | 0.00 | - | 73,067 | 0 | 0.00% |
| SPY221201C00401000 | 2022-11-30 4:14PM EST | 401.00 | 7.26 | 0.00 | 0.00 | 0.00 | - | 28,870 | 0 | 0.00% |
| SPY221201C00402000 | 2022-11-30 4:13PM EST | 402.00 | 6.22 | 0.00 | 0.00 | 0.00 | - | 36,280 | 0 | 0.00% |
| SPY221201C00403000 | 2022-11-30 4:14PM EST | 403.00 | 5.38 | 0.00 | 0.00 | 0.00 | - | 43,191 | 0 | 0.00% |
| SPY221201C00404000 | 2022-11-30 4:14PM EST | 404.00 | 4.60 | 0.00 | 0.00 | 0.00 | - | 51,570 | 0 | 0.00% |
| SPY221201C00405000 | 2022-11-30 4:14PM EST | 405.00 | 3.79 | 0.00 | 0.00 | 0.00 | - | 88,829 | 0 | 0.00% |
| SPY221201C00406000 | 2022-11-30 4:14PM EST | 406.00 | 3.02 | 0.00 | 0.00 | 0.00 | - | 50,758 | 0 | 0.00% |
| SPY221201C00407000 | 2022-11-30 4:14PM EST | 407.00 | 2.36 | 0.00 | 0.00 | 0.00 | - | 35,263 | 0 | 0.00% |
| SPY221201C00408000 | 2022-11-30 4:14PM EST | 408.00 | 1.80 | 0.00 | 0.00 | 0.00 | - | 44,833 | 0 | 0.39% |
| SPY221201C00409000 | 2022-11-30 4:14PM EST | 409.00 | 1.29 | 0.00 | 0.00 | 0.00 | - | 20,058 | 0 | 1.56% |
| SPY221201C00410000 | 2022-11-30 4:14PM EST | 410.00 | 0.92 | 0.00 | 0.00 | 0.00 | - | 51,883 | 0 | 3.13% |
| SPY221201C00411000 | 2022-11-30 4:14PM EST | 411.00 | 0.63 | 0.00 | 0.00 | 0.00 | - | 11,765 | 0 | 3.13% |
| SPY221201C00412000 | 2022-11-30 4:14PM EST | 412.00 | 0.42 | 0.00 | 0.00 | 0.00 | - | 11,376 | 0 | 6.25% |
| SPY221201C00413000 | 2022-11-30 4:14PM EST | 413.00 | 0.26 | 0.00 | 0.00 | 0.00 | - | 13,303 | 0 | 6.25% |
| SPY221201C00414000 | 2022-11-30 4:14PM EST | 414.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 7,802 | 0 | 6.25% |
| SPY221201C00415000 | 2022-11-30 4:14PM EST | 415.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 5,914 | 0 | 6.25% |
| SPY221201C00416000 | 2022-11-30 4:14PM EST | 416.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 4,600 | 0 | 12.50% |
| SPY221201C00417000 | 2022-11-30 4:14PM EST | 417.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3,779 | 0 | 12.50% |
| SPY221201C00418000 | 2022-11-30 4:14PM EST | 418.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 2,702 | 0 | 12.50% |
| SPY221201C00419000 | 2022-11-30 4:14PM EST | 419.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 136 | 0 | 12.50% |
| SPY221201C00420000 | 2022-11-30 4:11PM EST | 420.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 3,172 | 0 | 12.50% |
| SPY221201C00421000 | 2022-11-30 4:13PM EST | 421.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 542 | 0 | 12.50% |
| SPY221201C00422000 | 2022-11-30 3:52PM EST | 422.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2,531 | 0 | 12.50% |
| SPY221201C00423000 | 2022-11-30 3:56PM EST | 423.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 815 | 0 | 12.50% |
| SPY221201C00424000 | 2022-11-30 4:08PM EST | 424.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1,651 | 0 | 12.50% |
| SPY221201C00425000 | 2022-11-30 4:14PM EST | 425.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 167 | 0 | 12.50% |
| SPY221201C00426000 | 2022-11-30 4:09PM EST | 426.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 816 | 0 | 25.00% |
| SPY221201C00427000 | 2022-11-30 3:59PM EST | 427.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1,300 | 0 | 25.00% |
| SPY221201C00428000 | 2022-11-30 4:00PM EST | 428.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 312 | 0 | 25.00% |
| SPY221201C00429000 | 2022-11-30 3:59PM EST | 429.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 336 | 0 | 25.00% |
| SPY221201C00430000 | 2022-11-30 3:06PM EST | 430.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| SPY221201C00432000 | 2022-11-25 10:03AM EST | 432.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| SPY221201C00433000 | 2022-11-28 2:05PM EST | 433.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| SPY221201C00434000 | 2022-11-22 9:35AM EST | 434.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| SPY221201C00435000 | 2022-11-23 3:29PM EST | 435.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| SPY221201C00439000 | 2022-11-28 1:11PM EST | 439.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| SPY221201C00440000 | 2022-11-23 11:14AM EST | 440.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 25.00% |
| SPY221201C00441000 | 2022-11-22 11:04AM EST | 441.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| SPY221201C00442000 | 2022-11-23 2:29PM EST | 442.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| SPY221201C00444000 | 2022-11-23 2:09PM EST | 444.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| SPY221201C00447000 | 2022-11-23 9:45AM EST | 447.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| SPY221201C00450000 | 2022-11-23 10:22AM EST | 450.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 50.00% |
| SPY221201C00452000 | 2022-11-25 9:30AM EST | 452.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
Putsfor1 December 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY221201P00320000 | 2022-11-28 10:25AM EST | 320.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| SPY221201P00330000 | 2022-11-28 4:00PM EST | 330.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 313 | 0 | 50.00% |
| SPY221201P00335000 | 2022-11-23 2:19PM EST | 335.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| SPY221201P00336000 | 2022-11-22 10:25AM EST | 336.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| SPY221201P00337000 | 2022-11-30 1:02PM EST | 337.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 50.00% |
| SPY221201P00340000 | 2022-11-28 2:22PM EST | 340.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 50.00% |
| SPY221201P00341000 | 2022-11-25 12:58PM EST | 341.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| SPY221201P00342000 | 2022-11-25 9:31AM EST | 342.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 50.00% |
| SPY221201P00343000 | 2022-11-22 4:11PM EST | 343.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| SPY221201P00344000 | 2022-11-29 2:51PM EST | 344.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 53 | 0 | 50.00% |
| SPY221201P00345000 | 2022-11-29 4:12PM EST | 345.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 154 | 0 | 50.00% |
| SPY221201P00346000 | 2022-11-23 2:40PM EST | 346.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| SPY221201P00347000 | 2022-11-22 10:28AM EST | 347.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| SPY221201P00349000 | 2022-11-30 3:43PM EST | 349.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| SPY221201P00350000 | 2022-11-30 1:27PM EST | 350.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| SPY221201P00351000 | 2022-11-25 12:53PM EST | 351.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 45 | 0 | 50.00% |
| SPY221201P00352000 | 2022-11-25 12:39PM EST | 352.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 50.00% |
| SPY221201P00353000 | 2022-11-29 12:24PM EST | 353.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| SPY221201P00354000 | 2022-11-28 3:23PM EST | 354.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 309 | 0 | 50.00% |
| SPY221201P00355000 | 2022-11-30 9:38AM EST | 355.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 51 | 0 | 50.00% |
| SPY221201P00356000 | 2022-11-30 1:37PM EST | 356.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 850 | 0 | 50.00% |
| SPY221201P00358000 | 2022-11-30 4:02PM EST | 358.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1,151 | 0 | 50.00% |
| SPY221201P00359000 | 2022-11-30 4:03PM EST | 359.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 368 | 0 | 50.00% |
| SPY221201P00360000 | 2022-11-30 3:56PM EST | 360.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 132 | 0 | 50.00% |
| SPY221201P00361000 | 2022-11-30 4:09PM EST | 361.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 302 | 0 | 50.00% |
| SPY221201P00362000 | 2022-11-30 4:14PM EST | 362.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 982 | 0 | 50.00% |
| SPY221201P00363000 | 2022-11-30 3:59PM EST | 363.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1,230 | 0 | 50.00% |
| SPY221201P00364000 | 2022-11-30 4:09PM EST | 364.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 762 | 0 | 50.00% |
| SPY221201P00365000 | 2022-11-29 10:17AM EST | 365.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 46 | 0 | 50.00% |
| SPY221201P00366000 | 2022-11-30 2:13PM EST | 366.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 209 | 0 | 50.00% |
| SPY221201P00367000 | 2022-11-30 3:28PM EST | 367.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 50.00% |
| SPY221201P00368000 | 2022-11-30 2:54PM EST | 368.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 641 | 0 | 50.00% |
| SPY221201P00369000 | 2022-11-30 2:31PM EST | 369.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 262 | 0 | 50.00% |
| SPY221201P00370000 | 2022-11-30 3:32PM EST | 370.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 673 | 0 | 50.00% |
| SPY221201P00371000 | 2022-11-30 3:09PM EST | 371.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 86 | 0 | 50.00% |
| SPY221201P00372000 | 2022-11-30 3:23PM EST | 372.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 53 | 0 | 50.00% |
| SPY221201P00373000 | 2022-11-30 3:17PM EST | 373.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 140 | 0 | 50.00% |
| SPY221201P00374000 | 2022-11-30 4:04PM EST | 374.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 4,277 | 0 | 25.00% |
| SPY221201P00375000 | 2022-11-30 4:09PM EST | 375.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 7,694 | 0 | 25.00% |
| SPY221201P00376000 | 2022-11-30 4:14PM EST | 376.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 3,656 | 0 | 25.00% |
| SPY221201P00377000 | 2022-11-30 4:06PM EST | 377.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 3,158 | 0 | 25.00% |
| SPY221201P00378000 | 2022-11-30 4:09PM EST | 378.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1,592 | 0 | 25.00% |
| SPY221201P00379000 | 2022-11-30 4:03PM EST | 379.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1,537 | 0 | 25.00% |
| SPY221201P00380000 | 2022-11-30 4:05PM EST | 380.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 10,309 | 0 | 25.00% |
| SPY221201P00381000 | 2022-11-30 3:59PM EST | 381.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2,226 | 0 | 25.00% |
| SPY221201P00382000 | 2022-11-30 4:13PM EST | 382.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 5,253 | 0 | 25.00% |
| SPY221201P00383000 | 2022-11-30 4:13PM EST | 383.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 5,655 | 0 | 25.00% |
| SPY221201P00384000 | 2022-11-30 4:12PM EST | 384.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 12,636 | 0 | 25.00% |
| SPY221201P00385000 | 2022-11-30 4:14PM EST | 385.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 23,812 | 0 | 25.00% |
| SPY221201P00386000 | 2022-11-30 4:10PM EST | 386.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 19,522 | 0 | 25.00% |
| SPY221201P00387000 | 2022-11-30 4:06PM EST | 387.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 14,642 | 0 | 25.00% |
| SPY221201P00388000 | 2022-11-30 4:14PM EST | 388.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 17,012 | 0 | 25.00% |
| SPY221201P00389000 | 2022-11-30 4:13PM EST | 389.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 12,622 | 0 | 25.00% |
| SPY221201P00390000 | 2022-11-30 4:14PM EST | 390.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 60,882 | 0 | 25.00% |
| SPY221201P00391000 | 2022-11-30 4:13PM EST | 391.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 22,183 | 0 | 25.00% |
| SPY221201P00392000 | 2022-11-30 4:11PM EST | 392.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 30,427 | 0 | 12.50% |
| SPY221201P00393000 | 2022-11-30 4:13PM EST | 393.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 40,865 | 0 | 12.50% |
| SPY221201P00394000 | 2022-11-30 4:14PM EST | 394.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 84,725 | 0 | 12.50% |
| SPY221201P00395000 | 2022-11-30 4:14PM EST | 395.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 101,038 | 0 | 12.50% |
| SPY221201P00396000 | 2022-11-30 4:14PM EST | 396.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 30,880 | 0 | 12.50% |
| SPY221201P00397000 | 2022-11-30 4:14PM EST | 397.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 35,104 | 0 | 12.50% |
| SPY221201P00398000 | 2022-11-30 4:14PM EST | 398.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 33,117 | 0 | 12.50% |
| SPY221201P00399000 | 2022-11-30 4:14PM EST | 399.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 24,320 | 0 | 12.50% |
| SPY221201P00400000 | 2022-11-30 4:14PM EST | 400.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 67,990 | 0 | 6.25% |
| SPY221201P00401000 | 2022-11-30 4:14PM EST | 401.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 40,118 | 0 | 6.25% |
| SPY221201P00402000 | 2022-11-30 4:14PM EST | 402.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 35,137 | 0 | 6.25% |
| SPY221201P00403000 | 2022-11-30 4:14PM EST | 403.00 | 0.42 | 0.00 | 0.00 | 0.00 | - | 42,904 | 0 | 6.25% |
| SPY221201P00404000 | 2022-11-30 4:14PM EST | 404.00 | 0.57 | 0.00 | 0.00 | 0.00 | - | 23,372 | 0 | 3.13% |
| SPY221201P00405000 | 2022-11-30 4:14PM EST | 405.00 | 0.79 | 0.00 | 0.00 | 0.00 | - | 24,436 | 0 | 3.13% |
| SPY221201P00406000 | 2022-11-30 4:14PM EST | 406.00 | 1.05 | 0.00 | 0.00 | 0.00 | - | 21,637 | 0 | 1.56% |
| SPY221201P00407000 | 2022-11-30 4:14PM EST | 407.00 | 1.40 | 0.00 | 0.00 | 0.00 | - | 11,741 | 0 | 0.78% |
| SPY221201P00408000 | 2022-11-30 4:14PM EST | 408.00 | 1.83 | 0.00 | 0.00 | 0.00 | - | 2,398 | 0 | 0.00% |
| SPY221201P00409000 | 2022-11-30 4:14PM EST | 409.00 | 2.35 | 0.00 | 0.00 | 0.00 | - | 2,109 | 0 | 0.00% |
| SPY221201P00410000 | 2022-11-30 4:12PM EST | 410.00 | 3.17 | 0.00 | 0.00 | 0.00 | - | 3,907 | 0 | 0.00% |
| SPY221201P00411000 | 2022-11-30 4:12PM EST | 411.00 | 3.88 | 0.00 | 0.00 | 0.00 | - | 2,042 | 0 | 0.00% |
| SPY221201P00412000 | 2022-11-30 4:06PM EST | 412.00 | 4.45 | 0.00 | 0.00 | 0.00 | - | 1,918 | 0 | 0.00% |
| SPY221201P00414000 | 2022-11-30 4:14PM EST | 414.00 | 6.16 | 0.00 | 0.00 | 0.00 | - | 710 | 0 | 0.00% |
| SPY221201P00415000 | 2022-11-30 4:09PM EST | 415.00 | 7.16 | 0.00 | 0.00 | 0.00 | - | 519 | 0 | 0.00% |
| SPY221201P00420000 | 2022-11-30 3:04PM EST | 420.00 | 15.62 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| SPY221201P00435000 | 2022-11-30 3:39PM EST | 435.00 | 29.31 | 0.00 | 0.00 | 0.00 | - | 180 | 0 | 0.00% |
© 2022 Yahoo. All rights reserved.
