Singapore markets close in 3 hours 43 minutes
Straits Times Index
3,201.16 +1.13 (+0.04%) Nikkei
31,787.22 -584.68 (-1.81%) Hang Seng
17,411.21 -200.66 (-1.14%) FTSE 100
7,593.22 -32.50 (-0.43%) Bitcoin USD
26,409.47 +167.09 (+0.64%) CMC Crypto 200
566.27 +3.62 (+0.64%)
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:
Callsfor28 September 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY230928C00350000 | 2023-09-27 11:24AM EDT | 350.00 | 75.94 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| SPY230928C00365000 | 2023-09-27 10:21AM EDT | 365.00 | 61.46 | 0.00 | 0.00 | 0.00 | - | 2 | - | 0.00% |
| SPY230928C00368000 | 2023-09-27 10:09AM EDT | 368.00 | 58.46 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY230928C00370000 | 2023-09-25 12:27PM EDT | 370.00 | 62.16 | 0.00 | 0.00 | 0.00 | - | 70 | 0 | 0.00% |
| SPY230928C00382000 | 2023-09-27 3:10PM EDT | 382.00 | 45.23 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY230928C00386000 | 2023-09-27 3:41PM EDT | 386.00 | 39.57 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 0.00% |
| SPY230928C00398000 | 2023-09-19 2:47PM EDT | 398.00 | 45.63 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SPY230928C00400000 | 2023-09-27 3:54PM EDT | 400.00 | 25.96 | 0.00 | 0.00 | 0.00 | - | 48 | 0 | 0.00% |
| SPY230928C00401000 | 2023-09-22 11:34AM EDT | 401.00 | 33.19 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SPY230928C00404000 | 2023-09-27 10:57AM EDT | 404.00 | 21.33 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 0.00% |
| SPY230928C00405000 | 2023-09-27 3:37PM EDT | 405.00 | 21.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY230928C00406000 | 2023-09-18 9:52AM EDT | 406.00 | 38.12 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SPY230928C00407000 | 2023-09-27 2:47PM EDT | 407.00 | 19.23 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| SPY230928C00408000 | 2023-09-27 11:37AM EDT | 408.00 | 17.92 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 0.00% |
| SPY230928C00409000 | 2023-09-27 12:35PM EDT | 409.00 | 15.75 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPY230928C00410000 | 2023-09-27 3:54PM EDT | 410.00 | 16.05 | 0.00 | 0.00 | 0.00 | - | 69 | 0 | 0.00% |
| SPY230928C00411000 | 2023-09-27 2:50PM EDT | 411.00 | 14.90 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| SPY230928C00412000 | 2023-09-27 3:09PM EDT | 412.00 | 15.25 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 0.00% |
| SPY230928C00413000 | 2023-09-27 1:56PM EDT | 413.00 | 10.52 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| SPY230928C00414000 | 2023-09-27 3:50PM EDT | 414.00 | 11.59 | 0.00 | 0.00 | 0.00 | - | 61 | 0 | 0.00% |
| SPY230928C00415000 | 2023-09-27 3:22PM EDT | 415.00 | 11.99 | 0.00 | 0.00 | 0.00 | - | 97 | 0 | 0.00% |
| SPY230928C00416000 | 2023-09-27 3:25PM EDT | 416.00 | 11.08 | 0.00 | 0.00 | 0.00 | - | 141 | 0 | 0.00% |
| SPY230928C00417000 | 2023-09-27 3:45PM EDT | 417.00 | 8.44 | 0.00 | 0.00 | 0.00 | - | 320 | 0 | 0.00% |
| SPY230928C00418000 | 2023-09-27 4:00PM EDT | 418.00 | 8.40 | 0.00 | 0.00 | 0.00 | - | 314 | 0 | 0.00% |
| SPY230928C00419000 | 2023-09-27 3:41PM EDT | 419.00 | 6.80 | 0.00 | 0.00 | 0.00 | - | 360 | 0 | 0.00% |
| SPY230928C00420000 | 2023-09-27 4:07PM EDT | 420.00 | 6.74 | 0.00 | 0.00 | 0.00 | - | 1,802 | 0 | 0.00% |
| SPY230928C00421000 | 2023-09-27 4:13PM EDT | 421.00 | 5.97 | 0.00 | 0.00 | 0.00 | - | 1,797 | 0 | 0.00% |
| SPY230928C00422000 | 2023-09-27 4:14PM EDT | 422.00 | 5.10 | 0.00 | 0.00 | 0.00 | - | 12,262 | 0 | 0.00% |
| SPY230928C00423000 | 2023-09-27 4:14PM EDT | 423.00 | 4.23 | 0.00 | 0.00 | 0.00 | - | 33,384 | 0 | 0.00% |
| SPY230928C00424000 | 2023-09-27 4:14PM EDT | 424.00 | 3.49 | 0.00 | 0.00 | 0.00 | - | 50,879 | 0 | 0.00% |
| SPY230928C00425000 | 2023-09-27 4:14PM EDT | 425.00 | 2.78 | 0.00 | 0.00 | 0.00 | - | 79,308 | 0 | 0.00% |
| SPY230928C00426000 | 2023-09-27 4:14PM EDT | 426.00 | 2.15 | 0.00 | 0.00 | 0.00 | - | 91,223 | 0 | 0.00% |
| SPY230928C00427000 | 2023-09-27 4:14PM EDT | 427.00 | 1.60 | 0.00 | 0.00 | 0.00 | - | 97,453 | 0 | 1.56% |
| SPY230928C00428000 | 2023-09-27 4:14PM EDT | 428.00 | 1.16 | 0.00 | 0.00 | 0.00 | - | 92,633 | 0 | 3.13% |
| SPY230928C00429000 | 2023-09-27 4:14PM EDT | 429.00 | 0.79 | 0.00 | 0.00 | 0.00 | - | 48,322 | 0 | 3.13% |
| SPY230928C00430000 | 2023-09-27 4:14PM EDT | 430.00 | 0.52 | 0.00 | 0.00 | 0.00 | - | 63,317 | 0 | 6.25% |
| SPY230928C00431000 | 2023-09-27 4:14PM EDT | 431.00 | 0.33 | 0.00 | 0.00 | 0.00 | - | 34,165 | 0 | 6.25% |
| SPY230928C00432000 | 2023-09-27 4:14PM EDT | 432.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 24,960 | 0 | 6.25% |
| SPY230928C00433000 | 2023-09-27 4:14PM EDT | 433.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 20,287 | 0 | 6.25% |
| SPY230928C00434000 | 2023-09-27 4:14PM EDT | 434.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 10,650 | 0 | 6.25% |
| SPY230928C00435000 | 2023-09-27 4:14PM EDT | 435.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 10,955 | 0 | 12.50% |
| SPY230928C00436000 | 2023-09-27 4:13PM EDT | 436.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 5,740 | 0 | 12.50% |
| SPY230928C00437000 | 2023-09-27 4:11PM EDT | 437.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1,421 | 0 | 12.50% |
| SPY230928C00438000 | 2023-09-27 4:14PM EDT | 438.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4,957 | 0 | 12.50% |
| SPY230928C00439000 | 2023-09-27 4:13PM EDT | 439.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3,717 | 0 | 12.50% |
| SPY230928C00440000 | 2023-09-27 4:14PM EDT | 440.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 3,030 | 0 | 12.50% |
| SPY230928C00441000 | 2023-09-27 3:36PM EDT | 441.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1,055 | 0 | 12.50% |
| SPY230928C00442000 | 2023-09-27 4:02PM EDT | 442.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 707 | 0 | 12.50% |
| SPY230928C00443000 | 2023-09-27 3:52PM EDT | 443.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2,236 | 0 | 12.50% |
| SPY230928C00444000 | 2023-09-27 3:31PM EDT | 444.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 667 | 0 | 12.50% |
| SPY230928C00445000 | 2023-09-27 3:26PM EDT | 445.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 77 | 0 | 25.00% |
| SPY230928C00446000 | 2023-09-27 3:50PM EDT | 446.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 25.00% |
| SPY230928C00447000 | 2023-09-27 2:31PM EDT | 447.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1,040 | 0 | 25.00% |
| SPY230928C00448000 | 2023-09-27 2:31PM EDT | 448.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 985 | 0 | 25.00% |
| SPY230928C00449000 | 2023-09-27 3:11PM EDT | 449.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| SPY230928C00450000 | 2023-09-27 3:45PM EDT | 450.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 25.00% |
| SPY230928C00451000 | 2023-09-27 10:29AM EDT | 451.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 6,997 | 0 | 25.00% |
| SPY230928C00452000 | 2023-09-27 10:53AM EDT | 452.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| SPY230928C00453000 | 2023-09-27 10:53AM EDT | 453.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| SPY230928C00454000 | 2023-09-25 10:31AM EDT | 454.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| SPY230928C00455000 | 2023-09-27 10:26AM EDT | 455.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 562 | 0 | 25.00% |
| SPY230928C00456000 | 2023-09-27 10:26AM EDT | 456.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 25.00% |
| SPY230928C00457000 | 2023-09-26 3:30PM EDT | 457.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 25.00% |
| SPY230928C00458000 | 2023-09-21 3:31PM EDT | 458.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| SPY230928C00459000 | 2023-09-26 3:50PM EDT | 459.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1,101 | 0 | 25.00% |
| SPY230928C00460000 | 2023-09-27 9:30AM EDT | 460.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 550 | 0 | 25.00% |
| SPY230928C00461000 | 2023-09-26 3:50PM EDT | 461.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 66 | 0 | 25.00% |
| SPY230928C00462000 | 2023-09-22 3:51PM EDT | 462.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| SPY230928C00463000 | 2023-09-21 9:42AM EDT | 463.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| SPY230928C00464000 | 2023-09-21 9:40AM EDT | 464.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| SPY230928C00465000 | 2023-09-18 3:49PM EDT | 465.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| SPY230928C00466000 | 2023-09-18 12:03PM EDT | 466.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| SPY230928C00468000 | 2023-09-19 9:39AM EDT | 468.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| SPY230928C00470000 | 2023-09-25 2:55PM EDT | 470.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 50.00% |
| SPY230928C00471000 | 2023-09-27 11:15AM EDT | 471.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| SPY230928C00473000 | 2023-09-27 11:15AM EDT | 473.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| SPY230928C00474000 | 2023-09-27 9:30AM EDT | 474.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 565 | 0 | 50.00% |
| SPY230928C00475000 | 2023-09-25 2:49PM EDT | 475.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 50.00% |
| SPY230928C00480000 | 2023-09-15 1:39PM EDT | 480.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| SPY230928C00498000 | 2023-09-27 12:12PM EDT | 498.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
Putsfor28 September 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY230928P00350000 | 2023-09-27 9:30AM EDT | 350.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| SPY230928P00360000 | 2023-09-26 2:00PM EDT | 360.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| SPY230928P00365000 | 2023-09-27 3:59PM EDT | 365.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | - | 50.00% |
| SPY230928P00366000 | 2023-09-27 4:03PM EDT | 366.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 105 | - | 50.00% |
| SPY230928P00367000 | 2023-09-27 4:03PM EDT | 367.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1,732 | - | 50.00% |
| SPY230928P00368000 | 2023-09-27 4:04PM EDT | 368.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5,711 | 0 | 50.00% |
| SPY230928P00369000 | 2023-09-27 4:06PM EDT | 369.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 156 | 0 | 50.00% |
| SPY230928P00370000 | 2023-09-27 4:08PM EDT | 370.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3,306 | 0 | 50.00% |
| SPY230928P00371000 | 2023-09-27 4:12PM EDT | 371.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4,787 | 0 | 50.00% |
| SPY230928P00372000 | 2023-09-27 3:47PM EDT | 372.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 626 | 0 | 50.00% |
| SPY230928P00373000 | 2023-09-27 3:13PM EDT | 373.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 737 | 0 | 50.00% |
| SPY230928P00374000 | 2023-09-27 1:09PM EDT | 374.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 204 | 0 | 50.00% |
| SPY230928P00375000 | 2023-09-27 3:58PM EDT | 375.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 515 | 0 | 50.00% |
| SPY230928P00376000 | 2023-09-27 10:58AM EDT | 376.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2,070 | 0 | 50.00% |
| SPY230928P00377000 | 2023-09-27 9:45AM EDT | 377.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 92 | 0 | 50.00% |
| SPY230928P00378000 | 2023-09-27 11:43AM EDT | 378.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 991 | 0 | 50.00% |
| SPY230928P00379000 | 2023-09-27 4:04PM EDT | 379.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 804 | 0 | 50.00% |
| SPY230928P00380000 | 2023-09-21 2:00PM EDT | 380.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| SPY230928P00381000 | 2023-09-27 11:52AM EDT | 381.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| SPY230928P00382000 | 2023-09-27 11:23AM EDT | 382.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| SPY230928P00383000 | 2023-09-26 9:44AM EDT | 383.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 227 | 0 | 50.00% |
| SPY230928P00384000 | 2023-09-26 2:59PM EDT | 384.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 50.00% |
| SPY230928P00385000 | 2023-09-27 4:00PM EDT | 385.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 820 | 0 | 50.00% |
| SPY230928P00386000 | 2023-09-27 3:53PM EDT | 386.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 450 | 0 | 50.00% |
| SPY230928P00387000 | 2023-09-27 4:00PM EDT | 387.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 153 | 0 | 50.00% |
| SPY230928P00388000 | 2023-09-27 4:02PM EDT | 388.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 272 | 0 | 50.00% |
| SPY230928P00389000 | 2023-09-27 4:10PM EDT | 389.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 512 | 0 | 50.00% |
| SPY230928P00390000 | 2023-09-27 4:05PM EDT | 390.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 851 | 0 | 25.00% |
| SPY230928P00391000 | 2023-09-27 3:33PM EDT | 391.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 4,246 | 0 | 25.00% |
| SPY230928P00392000 | 2023-09-27 4:14PM EDT | 392.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 6,273 | 0 | 25.00% |
| SPY230928P00393000 | 2023-09-27 4:12PM EDT | 393.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 252 | 0 | 25.00% |
| SPY230928P00394000 | 2023-09-27 4:10PM EDT | 394.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 814 | 0 | 25.00% |
| SPY230928P00395000 | 2023-09-27 4:14PM EDT | 395.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1,230 | 0 | 25.00% |
| SPY230928P00396000 | 2023-09-27 4:14PM EDT | 396.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 124 | 0 | 25.00% |
| SPY230928P00397000 | 2023-09-27 3:54PM EDT | 397.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 25.00% |
| SPY230928P00398000 | 2023-09-27 3:53PM EDT | 398.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 39 | 0 | 25.00% |
| SPY230928P00399000 | 2023-09-27 3:58PM EDT | 399.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 25.00% |
| SPY230928P00400000 | 2023-09-27 3:50PM EDT | 400.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 155 | 0 | 25.00% |
| SPY230928P00401000 | 2023-09-27 3:34PM EDT | 401.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 85 | 0 | 25.00% |
| SPY230928P00402000 | 2023-09-27 4:04PM EDT | 402.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 641 | 0 | 25.00% |
| SPY230928P00403000 | 2023-09-27 4:09PM EDT | 403.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 93 | 0 | 25.00% |
| SPY230928P00404000 | 2023-09-27 4:11PM EDT | 404.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2,095 | 0 | 25.00% |
| SPY230928P00405000 | 2023-09-27 3:59PM EDT | 405.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 695 | 0 | 25.00% |
| SPY230928P00406000 | 2023-09-27 4:02PM EDT | 406.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 223 | 0 | 25.00% |
| SPY230928P00407000 | 2023-09-27 4:09PM EDT | 407.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 7,450 | 0 | 25.00% |
| SPY230928P00408000 | 2023-09-27 4:09PM EDT | 408.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2,937 | 0 | 25.00% |
| SPY230928P00409000 | 2023-09-27 4:01PM EDT | 409.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 6,060 | 0 | 12.50% |
| SPY230928P00410000 | 2023-09-27 4:09PM EDT | 410.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 14,243 | 0 | 12.50% |
| SPY230928P00411000 | 2023-09-27 4:10PM EDT | 411.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 5,561 | 0 | 12.50% |
| SPY230928P00412000 | 2023-09-27 4:07PM EDT | 412.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 13,235 | 0 | 12.50% |
| SPY230928P00413000 | 2023-09-27 4:14PM EDT | 413.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 6,543 | 0 | 12.50% |
| SPY230928P00414000 | 2023-09-27 4:14PM EDT | 414.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 12,416 | 0 | 12.50% |
| SPY230928P00415000 | 2023-09-27 4:14PM EDT | 415.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 9,683 | 0 | 12.50% |
| SPY230928P00416000 | 2023-09-27 4:14PM EDT | 416.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 10,422 | 0 | 12.50% |
| SPY230928P00417000 | 2023-09-27 4:14PM EDT | 417.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 13,732 | 0 | 12.50% |
| SPY230928P00418000 | 2023-09-27 4:14PM EDT | 418.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 12,339 | 0 | 6.25% |
| SPY230928P00419000 | 2023-09-27 4:14PM EDT | 419.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 23,409 | 0 | 6.25% |
| SPY230928P00420000 | 2023-09-27 4:14PM EDT | 420.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 56,192 | 0 | 6.25% |
| SPY230928P00421000 | 2023-09-27 4:14PM EDT | 421.00 | 0.29 | 0.00 | 0.00 | 0.00 | - | 37,846 | 0 | 6.25% |
| SPY230928P00422000 | 2023-09-27 4:14PM EDT | 422.00 | 0.39 | 0.00 | 0.00 | 0.00 | - | 62,316 | 0 | 6.25% |
| SPY230928P00423000 | 2023-09-27 4:14PM EDT | 423.00 | 0.56 | 0.00 | 0.00 | 0.00 | - | 86,850 | 0 | 3.13% |
| SPY230928P00424000 | 2023-09-27 4:14PM EDT | 424.00 | 0.77 | 0.00 | 0.00 | 0.00 | - | 116,688 | 0 | 3.13% |
| SPY230928P00425000 | 2023-09-27 4:14PM EDT | 425.00 | 1.05 | 0.00 | 0.00 | 0.00 | - | 152,744 | 0 | 1.56% |
| SPY230928P00426000 | 2023-09-27 4:14PM EDT | 426.00 | 1.40 | 0.00 | 0.00 | 0.00 | - | 104,634 | 0 | 0.10% |
| SPY230928P00427000 | 2023-09-27 4:14PM EDT | 427.00 | 1.85 | 0.00 | 0.00 | 0.00 | - | 65,626 | 0 | 0.00% |
| SPY230928P00428000 | 2023-09-27 4:14PM EDT | 428.00 | 2.39 | 0.00 | 0.00 | 0.00 | - | 17,874 | 0 | 0.00% |
| SPY230928P00429000 | 2023-09-27 4:14PM EDT | 429.00 | 3.07 | 0.00 | 0.00 | 0.00 | - | 5,693 | 0 | 0.00% |
| SPY230928P00430000 | 2023-09-27 4:14PM EDT | 430.00 | 3.79 | 0.00 | 0.00 | 0.00 | - | 5,204 | 0 | 0.00% |
| SPY230928P00431000 | 2023-09-27 4:14PM EDT | 431.00 | 4.54 | 0.00 | 0.00 | 0.00 | - | 1,770 | 0 | 0.00% |
| SPY230928P00432000 | 2023-09-27 4:14PM EDT | 432.00 | 5.43 | 0.00 | 0.00 | 0.00 | - | 1,305 | 0 | 0.00% |
| SPY230928P00433000 | 2023-09-27 3:59PM EDT | 433.00 | 7.21 | 0.00 | 0.00 | 0.00 | - | 717 | 0 | 0.00% |
| SPY230928P00434000 | 2023-09-27 4:08PM EDT | 434.00 | 7.73 | 0.00 | 0.00 | 0.00 | - | 476 | 0 | 0.00% |
| SPY230928P00435000 | 2023-09-27 4:01PM EDT | 435.00 | 8.73 | 0.00 | 0.00 | 0.00 | - | 3,234 | 0 | 0.00% |
| SPY230928P00436000 | 2023-09-27 4:12PM EDT | 436.00 | 9.65 | 0.00 | 0.00 | 0.00 | - | 1,396 | 0 | 0.00% |
| SPY230928P00437000 | 2023-09-27 3:42PM EDT | 437.00 | 11.75 | 0.00 | 0.00 | 0.00 | - | 783 | 0 | 0.00% |
| SPY230928P00438000 | 2023-09-27 3:53PM EDT | 438.00 | 12.45 | 0.00 | 0.00 | 0.00 | - | 654 | 0 | 0.00% |
| SPY230928P00439000 | 2023-09-27 3:18PM EDT | 439.00 | 12.49 | 0.00 | 0.00 | 0.00 | - | 493 | 0 | 0.00% |
| SPY230928P00440000 | 2023-09-27 3:32PM EDT | 440.00 | 13.72 | 0.00 | 0.00 | 0.00 | - | 171 | 0 | 0.00% |
| SPY230928P00441000 | 2023-09-27 2:28PM EDT | 441.00 | 16.92 | 0.00 | 0.00 | 0.00 | - | 200 | 0 | 0.00% |
| SPY230928P00442000 | 2023-09-27 2:27PM EDT | 442.00 | 17.90 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 0.00% |
| SPY230928P00443000 | 2023-09-27 2:27PM EDT | 443.00 | 19.18 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| SPY230928P00444000 | 2023-09-26 11:40AM EDT | 444.00 | 16.84 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY230928P00445000 | 2023-09-27 9:43AM EDT | 445.00 | 18.19 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPY230928P00446000 | 2023-09-22 1:02PM EDT | 446.00 | 12.62 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| SPY230928P00447000 | 2023-09-21 4:03PM EDT | 447.00 | 15.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPY230928P00448000 | 2023-09-27 1:05PM EDT | 448.00 | 23.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY230928P00449000 | 2023-09-27 12:30PM EDT | 449.00 | 24.59 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY230928P00450000 | 2023-09-27 4:07PM EDT | 450.00 | 23.72 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 0.00% |
| SPY230928P00451000 | 2023-09-20 3:49PM EDT | 451.00 | 11.63 | 0.00 | 0.00 | 0.00 | - | 96 | 0 | 0.00% |
| SPY230928P00452000 | 2023-09-20 12:53PM EDT | 452.00 | 8.25 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 0.00% |
| SPY230928P00453000 | 2023-09-22 11:01AM EDT | 453.00 | 19.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY230928P00454000 | 2023-09-18 3:14PM EDT | 454.00 | 10.42 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPY230928P00455000 | 2023-09-20 10:19AM EDT | 455.00 | 11.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPY230928P00456000 | 2023-09-15 9:48AM EDT | 456.00 | 9.66 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SPY230928P00459000 | 2023-09-27 4:07PM EDT | 459.00 | 32.69 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY230928P00460000 | 2023-09-14 3:49PM EDT | 460.00 | 11.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SPY230928P00515000 | 2023-09-27 11:50AM EDT | 515.00 | 90.01 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
© 2023 Yahoo. All rights reserved.
