Singapore markets open in 56 minutes
Straits Times Index
3,200.03 -15.04 (-0.47%) S&P 500
4,274.51 +0.98 (+0.02%) Dow
33,550.27 -68.63 (-0.20%) Nasdaq
13,092.85 +29.25 (+0.22%) Bitcoin USD
26,358.87 +149.01 (+0.57%) CMC Crypto 200
564.59 +1.94 (+0.35%)
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 | 75.99 | 77.36 | +75.94 | - | 12 | 0 | 210.16% |
| SPY230928C00365000 | 2023-09-27 10:21AM EDT | 365.00 | 61.46 | 61.40 | 62.08 | +61.46 | - | 2 | - | 175.59% |
| SPY230928C00368000 | 2023-09-27 10:09AM EDT | 368.00 | 58.46 | 58.40 | 59.04 | +58.46 | - | 1 | 0 | 166.99% |
| SPY230928C00370000 | 2023-09-25 12:27PM EDT | 370.00 | 62.16 | 56.40 | 57.04 | 0.00 | - | 70 | 70 | 161.91% |
| SPY230928C00382000 | 2023-09-27 3:10PM EDT | 382.00 | 45.23 | 44.38 | 45.05 | +45.23 | - | 1 | 0 | 131.40% |
| SPY230928C00386000 | 2023-09-27 3:41PM EDT | 386.00 | 39.57 | 40.41 | 41.05 | +39.57 | - | 40 | 0 | 121.88% |
| SPY230928C00398000 | 2023-09-19 2:47PM EDT | 398.00 | 45.63 | 28.42 | 29.06 | 0.00 | - | - | 1 | 91.55% |
| SPY230928C00400000 | 2023-09-27 3:54PM EDT | 400.00 | 25.96 | 26.39 | 27.06 | +25.96 | - | 48 | 0 | 85.89% |
| SPY230928C00401000 | 2023-09-22 11:34AM EDT | 401.00 | 33.19 | 25.42 | 26.06 | 0.00 | - | - | 11 | 83.74% |
| SPY230928C00404000 | 2023-09-27 10:57AM EDT | 404.00 | 21.33 | 22.43 | 23.07 | +21.33 | - | 50 | 0 | 76.12% |
| SPY230928C00405000 | 2023-09-27 3:37PM EDT | 405.00 | 21.10 | 21.42 | 22.07 | +21.10 | - | 1 | 0 | 73.34% |
| SPY230928C00406000 | 2023-09-18 9:52AM EDT | 406.00 | 38.12 | 20.38 | 21.07 | 0.00 | - | - | 1 | 70.12% |
| SPY230928C00407000 | 2023-09-27 2:47PM EDT | 407.00 | 19.23 | 19.43 | 20.07 | +19.23 | - | 10 | 0 | 68.12% |
| SPY230928C00408000 | 2023-09-27 11:37AM EDT | 408.00 | 17.92 | 18.44 | 19.07 | +17.92 | - | 30 | 0 | 65.53% |
| SPY230928C00409000 | 2023-09-27 12:35PM EDT | 409.00 | 15.75 | 17.46 | 18.08 | +15.75 | - | 2 | 0 | 63.18% |
| SPY230928C00410000 | 2023-09-27 3:54PM EDT | 410.00 | 16.05 | 16.44 | 17.08 | -9.76 | -37.81% | 69 | 3 | 60.16% |
| SPY230928C00411000 | 2023-09-27 2:50PM EDT | 411.00 | 14.90 | 15.41 | 16.08 | -1.99 | -11.78% | 5 | 53 | 57.03% |
| SPY230928C00412000 | 2023-09-27 3:09PM EDT | 412.00 | 15.25 | 14.41 | 15.09 | +15.25 | - | 23 | 0 | 54.39% |
| SPY230928C00413000 | 2023-09-27 1:56PM EDT | 413.00 | 10.52 | 13.46 | 14.09 | +10.52 | - | 7 | 0 | 52.12% |
| SPY230928C00414000 | 2023-09-27 3:50PM EDT | 414.00 | 11.59 | 12.48 | 13.15 | +11.59 | - | 61 | 4 | 50.10% |
| SPY230928C00415000 | 2023-09-27 3:22PM EDT | 415.00 | 11.99 | 11.74 | 11.88 | +0.10 | +0.84% | 97 | 8 | 48.49% |
| SPY230928C00416000 | 2023-09-27 3:25PM EDT | 416.00 | 11.08 | 10.73 | 10.89 | +0.93 | +9.16% | 141 | 10 | 45.65% |
| SPY230928C00417000 | 2023-09-27 3:45PM EDT | 417.00 | 8.44 | 9.77 | 9.90 | +8.44 | - | 320 | 3 | 42.77% |
| SPY230928C00418000 | 2023-09-27 4:00PM EDT | 418.00 | 8.40 | 8.77 | 8.93 | +8.40 | - | 314 | 6 | 40.19% |
| SPY230928C00419000 | 2023-09-27 3:41PM EDT | 419.00 | 6.80 | 7.82 | 7.96 | +6.80 | - | 360 | 28 | 37.48% |
| SPY230928C00420000 | 2023-09-27 4:07PM EDT | 420.00 | 6.74 | 6.88 | 7.01 | -0.11 | -1.61% | 1,802 | 294 | 34.94% |
| SPY230928C00421000 | 2023-09-27 4:13PM EDT | 421.00 | 5.97 | 5.96 | 6.09 | -0.49 | -7.59% | 1,797 | 290 | 32.67% |
| SPY230928C00422000 | 2023-09-27 4:14PM EDT | 422.00 | 5.10 | 5.09 | 5.20 | -0.19 | -3.59% | 12,262 | 1,489 | 30.57% |
| SPY230928C00423000 | 2023-09-27 4:14PM EDT | 423.00 | 4.23 | 4.28 | 4.34 | -0.37 | -8.04% | 33,384 | 987 | 28.52% |
| SPY230928C00424000 | 2023-09-27 4:14PM EDT | 424.00 | 3.49 | 3.49 | 3.55 | -0.79 | -18.46% | 50,879 | 522 | 26.88% |
| SPY230928C00425000 | 2023-09-27 4:14PM EDT | 425.00 | 2.78 | 2.77 | 2.81 | -0.76 | -21.47% | 79,308 | 1,397 | 25.27% |
| SPY230928C00426000 | 2023-09-27 4:14PM EDT | 426.00 | 2.15 | 2.14 | 2.16 | -0.68 | -24.03% | 91,223 | 3,581 | 24.00% |
| SPY230928C00427000 | 2023-09-27 4:14PM EDT | 427.00 | 1.60 | 1.59 | 1.61 | -0.67 | -29.52% | 97,453 | 3,324 | 23.02% |
| SPY230928C00428000 | 2023-09-27 4:14PM EDT | 428.00 | 1.16 | 1.14 | 1.16 | -0.62 | -34.83% | 92,633 | 2,695 | 22.27% |
| SPY230928C00429000 | 2023-09-27 4:14PM EDT | 429.00 | 0.79 | 0.79 | 0.80 | -0.57 | -41.91% | 48,322 | 3,665 | 21.58% |
| SPY230928C00430000 | 2023-09-27 4:14PM EDT | 430.00 | 0.52 | 0.52 | 0.53 | -0.48 | -48.00% | 63,317 | 4,694 | 21.05% |
| SPY230928C00431000 | 2023-09-27 4:14PM EDT | 431.00 | 0.33 | 0.32 | 0.33 | -0.38 | -53.52% | 34,165 | 3,162 | 20.51% |
| SPY230928C00432000 | 2023-09-27 4:14PM EDT | 432.00 | 0.20 | 0.19 | 0.20 | -0.29 | -59.18% | 24,960 | 5,676 | 20.17% |
| SPY230928C00433000 | 2023-09-27 4:14PM EDT | 433.00 | 0.11 | 0.10 | 0.11 | -0.22 | -66.67% | 20,287 | 5,489 | 19.68% |
| SPY230928C00434000 | 2023-09-27 4:14PM EDT | 434.00 | 0.06 | 0.05 | 0.06 | -0.16 | -72.73% | 10,650 | 3,742 | 19.43% |
| SPY230928C00435000 | 2023-09-27 4:14PM EDT | 435.00 | 0.04 | 0.03 | 0.04 | -0.10 | -71.43% | 10,955 | 4,463 | 20.02% |
| SPY230928C00436000 | 2023-09-27 4:13PM EDT | 436.00 | 0.02 | 0.02 | 0.03 | -0.07 | -77.78% | 5,740 | 3,872 | 20.90% |
| SPY230928C00437000 | 2023-09-27 4:11PM EDT | 437.00 | 0.02 | 0.01 | 0.02 | -0.02 | -50.00% | 1,421 | 3,214 | 21.49% |
| SPY230928C00438000 | 2023-09-27 4:14PM EDT | 438.00 | 0.01 | 0.01 | 0.02 | -0.02 | -66.67% | 4,957 | 2,207 | 23.05% |
| SPY230928C00439000 | 2023-09-27 4:13PM EDT | 439.00 | 0.01 | 0.01 | 0.02 | -0.02 | -66.67% | 3,717 | 4,515 | 24.81% |
| SPY230928C00440000 | 2023-09-27 4:14PM EDT | 440.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 3,030 | 4,495 | 24.22% |
| SPY230928C00441000 | 2023-09-27 3:36PM EDT | 441.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 1,055 | 1,473 | 25.78% |
| SPY230928C00442000 | 2023-09-27 4:02PM EDT | 442.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 707 | 6,521 | 27.34% |
| SPY230928C00443000 | 2023-09-27 3:52PM EDT | 443.00 | 0.02 | 0.00 | 0.01 | +0.01 | +100.00% | 2,236 | 3,099 | 28.91% |
| SPY230928C00444000 | 2023-09-27 3:31PM EDT | 444.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 667 | 3,715 | 30.47% |
| SPY230928C00445000 | 2023-09-27 3:26PM EDT | 445.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 77 | 4,123 | 32.03% |
| SPY230928C00446000 | 2023-09-27 3:50PM EDT | 446.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 12 | 2,123 | 33.20% |
| SPY230928C00447000 | 2023-09-27 2:31PM EDT | 447.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1,040 | 738 | 34.38% |
| SPY230928C00448000 | 2023-09-27 2:31PM EDT | 448.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 985 | 2,158 | 35.94% |
| SPY230928C00449000 | 2023-09-27 3:11PM EDT | 449.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 2,281 | 37.50% |
| SPY230928C00450000 | 2023-09-27 3:45PM EDT | 450.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 15 | 3,294 | 39.06% |
| SPY230928C00451000 | 2023-09-27 10:29AM EDT | 451.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 6,997 | 487 | 40.63% |
| SPY230928C00452000 | 2023-09-27 10:53AM EDT | 452.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 1,292 | 41.41% |
| SPY230928C00453000 | 2023-09-27 10:53AM EDT | 453.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 375 | 42.97% |
| SPY230928C00454000 | 2023-09-25 10:31AM EDT | 454.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 2,060 | 44.53% |
| SPY230928C00455000 | 2023-09-27 10:26AM EDT | 455.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 562 | 440 | 46.09% |
| SPY230928C00456000 | 2023-09-27 10:26AM EDT | 456.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 11 | 583 | 46.88% |
| SPY230928C00457000 | 2023-09-26 3:30PM EDT | 457.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 9 | 432 | 48.44% |
| SPY230928C00458000 | 2023-09-21 3:31PM EDT | 458.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | - | 213 | 50.00% |
| SPY230928C00459000 | 2023-09-26 3:50PM EDT | 459.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1,101 | 1,248 | 51.56% |
| SPY230928C00460000 | 2023-09-27 9:30AM EDT | 460.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 550 | 1,280 | 50.00% |
| SPY230928C00461000 | 2023-09-26 3:50PM EDT | 461.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 66 | 91 | 50.00% |
| SPY230928C00462000 | 2023-09-22 3:51PM EDT | 462.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 15 | 51.56% |
| SPY230928C00463000 | 2023-09-21 9:42AM EDT | 463.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 38 | 53.13% |
| SPY230928C00464000 | 2023-09-21 9:40AM EDT | 464.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 5 | 54.69% |
| SPY230928C00465000 | 2023-09-18 3:49PM EDT | 465.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | - | 1 | 56.25% |
| SPY230928C00466000 | 2023-09-18 12:03PM EDT | 466.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | - | 2 | 56.25% |
| SPY230928C00468000 | 2023-09-19 9:39AM EDT | 468.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 1 | 59.38% |
| SPY230928C00470000 | 2023-09-25 2:55PM EDT | 470.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 22 | 57 | 62.50% |
| SPY230928C00471000 | 2023-09-27 11:15AM EDT | 471.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 5 | 62.50% |
| SPY230928C00473000 | 2023-09-27 11:15AM EDT | 473.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 1 | 5 | 65.63% |
| SPY230928C00474000 | 2023-09-27 9:30AM EDT | 474.00 | 0.01 | 0.00 | 0.01 | +0.01 | - | 565 | 0 | 65.63% |
| SPY230928C00475000 | 2023-09-25 2:49PM EDT | 475.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 7 | 7 | 68.75% |
| SPY230928C00480000 | 2023-09-15 1:39PM EDT | 480.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 3 | 75.00% |
| SPY230928C00498000 | 2023-09-27 12:12PM EDT | 498.00 | 0.01 | 0.00 | 0.01 | +0.01 | - | 5 | 0 | 93.75% |
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 | 0.01 | +0.01 | - | 3 | 313 | 118.75% |
| SPY230928P00360000 | 2023-09-26 2:00PM EDT | 360.00 | 0.01 | 0.00 | 0.01 | +0.01 | - | - | 307 | 103.13% |
| SPY230928P00365000 | 2023-09-27 3:59PM EDT | 365.00 | 0.01 | 0.00 | 0.01 | +0.01 | - | 1 | - | 93.75% |
| SPY230928P00366000 | 2023-09-27 4:03PM EDT | 366.00 | 0.01 | 0.00 | 0.01 | +0.01 | - | 105 | - | 93.75% |
| SPY230928P00367000 | 2023-09-27 4:03PM EDT | 367.00 | 0.01 | 0.00 | 0.01 | +0.01 | - | 1,732 | - | 90.63% |
| SPY230928P00368000 | 2023-09-27 4:04PM EDT | 368.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 5,711 | 237 | 90.63% |
| SPY230928P00369000 | 2023-09-27 4:06PM EDT | 369.00 | 0.01 | 0.00 | 0.01 | +0.01 | - | 156 | 60 | 87.50% |
| SPY230928P00370000 | 2023-09-27 4:08PM EDT | 370.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 3,306 | 12 | 87.50% |
| SPY230928P00371000 | 2023-09-27 4:12PM EDT | 371.00 | 0.01 | 0.00 | 0.01 | +0.01 | - | 4,787 | 0 | 84.38% |
| SPY230928P00372000 | 2023-09-27 3:47PM EDT | 372.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 626 | 31 | 84.38% |
| SPY230928P00373000 | 2023-09-27 3:13PM EDT | 373.00 | 0.02 | 0.01 | 0.02 | +0.02 | - | 737 | 20 | 90.63% |
| SPY230928P00374000 | 2023-09-27 1:09PM EDT | 374.00 | 0.01 | 0.01 | 0.02 | +0.01 | - | 204 | 0 | 89.06% |
| SPY230928P00375000 | 2023-09-27 3:58PM EDT | 375.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 515 | 58 | 87.50% |
| SPY230928P00376000 | 2023-09-27 10:58AM EDT | 376.00 | 0.01 | 0.01 | 0.02 | -0.02 | -66.67% | 2,070 | 622 | 85.94% |
| SPY230928P00377000 | 2023-09-27 9:45AM EDT | 377.00 | 0.02 | 0.01 | 0.02 | -0.01 | -33.33% | 92 | 217 | 84.38% |
| SPY230928P00378000 | 2023-09-27 11:43AM EDT | 378.00 | 0.01 | 0.01 | 0.02 | -0.02 | -66.67% | 991 | 113 | 82.81% |
| SPY230928P00379000 | 2023-09-27 4:04PM EDT | 379.00 | 0.02 | 0.01 | 0.02 | -0.01 | -33.33% | 804 | 976 | 81.25% |
| SPY230928P00380000 | 2023-09-21 2:00PM EDT | 380.00 | 0.05 | 0.01 | 0.02 | 0.00 | - | - | 1 | 79.69% |
| SPY230928P00381000 | 2023-09-27 11:52AM EDT | 381.00 | 0.01 | 0.01 | 0.02 | -0.02 | -66.67% | 1 | 19 | 78.13% |
| SPY230928P00382000 | 2023-09-27 11:23AM EDT | 382.00 | 0.01 | 0.01 | 0.02 | -0.03 | -75.00% | 4 | 37 | 76.56% |
| SPY230928P00383000 | 2023-09-26 9:44AM EDT | 383.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 227 | 103 | 74.22% |
| SPY230928P00384000 | 2023-09-26 2:59PM EDT | 384.00 | 0.03 | 0.01 | 0.02 | 0.00 | - | 32 | 35 | 72.66% |
| SPY230928P00385000 | 2023-09-27 4:00PM EDT | 385.00 | 0.02 | 0.01 | 0.02 | -0.01 | -33.33% | 820 | 811 | 71.09% |
| SPY230928P00386000 | 2023-09-27 3:53PM EDT | 386.00 | 0.02 | 0.01 | 0.02 | -0.02 | -50.00% | 450 | 468 | 69.53% |
| SPY230928P00387000 | 2023-09-27 4:00PM EDT | 387.00 | 0.02 | 0.01 | 0.02 | -0.01 | -33.33% | 153 | 49 | 67.97% |
| SPY230928P00388000 | 2023-09-27 4:02PM EDT | 388.00 | 0.02 | 0.01 | 0.02 | -0.01 | -33.33% | 272 | 95 | 66.41% |
| SPY230928P00389000 | 2023-09-27 4:10PM EDT | 389.00 | 0.02 | 0.01 | 0.02 | -0.01 | -33.33% | 512 | 272 | 64.84% |
| SPY230928P00390000 | 2023-09-27 4:05PM EDT | 390.00 | 0.02 | 0.01 | 0.02 | -0.02 | -50.00% | 851 | 236 | 62.50% |
| SPY230928P00391000 | 2023-09-27 3:33PM EDT | 391.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 4,246 | 225 | 60.94% |
| SPY230928P00392000 | 2023-09-27 4:14PM EDT | 392.00 | 0.02 | 0.02 | 0.03 | -0.01 | -33.33% | 6,273 | 1,510 | 63.28% |
| SPY230928P00393000 | 2023-09-27 4:12PM EDT | 393.00 | 0.02 | 0.01 | 0.02 | -0.01 | -33.33% | 252 | 168 | 57.81% |
| SPY230928P00394000 | 2023-09-27 4:10PM EDT | 394.00 | 0.02 | 0.01 | 0.02 | -0.02 | -50.00% | 814 | 22 | 56.25% |
| SPY230928P00395000 | 2023-09-27 4:14PM EDT | 395.00 | 0.02 | 0.01 | 0.02 | -0.02 | -50.00% | 1,230 | 740 | 54.69% |
| SPY230928P00396000 | 2023-09-27 4:14PM EDT | 396.00 | 0.02 | 0.01 | 0.02 | -0.02 | -50.00% | 124 | 469 | 53.13% |
| SPY230928P00397000 | 2023-09-27 3:54PM EDT | 397.00 | 0.04 | 0.02 | 0.03 | -0.01 | -20.00% | 32 | 301 | 54.30% |
| SPY230928P00398000 | 2023-09-27 3:53PM EDT | 398.00 | 0.04 | 0.02 | 0.03 | -0.01 | -20.00% | 39 | 232 | 52.73% |
| SPY230928P00399000 | 2023-09-27 3:58PM EDT | 399.00 | 0.03 | 0.02 | 0.03 | -0.02 | -40.00% | 29 | 636 | 50.78% |
| SPY230928P00400000 | 2023-09-27 3:50PM EDT | 400.00 | 0.04 | 0.02 | 0.03 | -0.01 | -20.00% | 155 | 365 | 50.39% |
| SPY230928P00401000 | 2023-09-27 3:34PM EDT | 401.00 | 0.03 | 0.02 | 0.03 | -0.02 | -40.00% | 85 | 773 | 48.44% |
| SPY230928P00402000 | 2023-09-27 4:04PM EDT | 402.00 | 0.03 | 0.02 | 0.03 | -0.03 | -50.00% | 641 | 777 | 46.88% |
| SPY230928P00403000 | 2023-09-27 4:09PM EDT | 403.00 | 0.03 | 0.02 | 0.03 | -0.04 | -57.14% | 93 | 397 | 44.92% |
| SPY230928P00404000 | 2023-09-27 4:11PM EDT | 404.00 | 0.03 | 0.02 | 0.03 | -0.03 | -50.00% | 2,095 | 476 | 43.36% |
| SPY230928P00405000 | 2023-09-27 3:59PM EDT | 405.00 | 0.04 | 0.02 | 0.03 | -0.03 | -42.86% | 695 | 1,222 | 41.41% |
| SPY230928P00406000 | 2023-09-27 4:02PM EDT | 406.00 | 0.04 | 0.02 | 0.03 | -0.03 | -42.86% | 223 | 10,200 | 39.84% |
| SPY230928P00407000 | 2023-09-27 4:09PM EDT | 407.00 | 0.03 | 0.03 | 0.04 | -0.06 | -66.67% | 7,450 | 521 | 39.45% |
| SPY230928P00408000 | 2023-09-27 4:09PM EDT | 408.00 | 0.03 | 0.03 | 0.04 | -0.04 | -57.14% | 2,937 | 625 | 37.50% |
| SPY230928P00409000 | 2023-09-27 4:01PM EDT | 409.00 | 0.05 | 0.03 | 0.04 | -0.05 | -50.00% | 6,060 | 1,049 | 35.74% |
| SPY230928P00410000 | 2023-09-27 4:09PM EDT | 410.00 | 0.04 | 0.03 | 0.04 | -0.06 | -60.00% | 14,243 | 1,144 | 33.99% |
| SPY230928P00411000 | 2023-09-27 4:10PM EDT | 411.00 | 0.05 | 0.04 | 0.05 | -0.12 | -70.59% | 5,561 | 970 | 33.01% |
| SPY230928P00412000 | 2023-09-27 4:07PM EDT | 412.00 | 0.05 | 0.04 | 0.05 | -0.09 | -64.29% | 13,235 | 636 | 31.25% |
| SPY230928P00413000 | 2023-09-27 4:14PM EDT | 413.00 | 0.05 | 0.05 | 0.06 | -0.10 | -66.67% | 6,543 | 974 | 30.08% |
| SPY230928P00414000 | 2023-09-27 4:14PM EDT | 414.00 | 0.06 | 0.05 | 0.06 | -0.10 | -62.50% | 12,416 | 1,222 | 28.13% |
| SPY230928P00415000 | 2023-09-27 4:14PM EDT | 415.00 | 0.07 | 0.06 | 0.07 | -0.14 | -66.67% | 9,683 | 1,605 | 26.76% |
| SPY230928P00416000 | 2023-09-27 4:14PM EDT | 416.00 | 0.07 | 0.07 | 0.08 | -0.18 | -72.00% | 10,422 | 758 | 25.39% |
| SPY230928P00417000 | 2023-09-27 4:14PM EDT | 417.00 | 0.10 | 0.09 | 0.10 | -0.19 | -65.52% | 13,732 | 1,343 | 24.22% |
| SPY230928P00418000 | 2023-09-27 4:14PM EDT | 418.00 | 0.12 | 0.11 | 0.12 | -0.26 | -68.42% | 12,339 | 2,423 | 22.90% |
| SPY230928P00419000 | 2023-09-27 4:14PM EDT | 419.00 | 0.16 | 0.15 | 0.16 | -0.28 | -63.64% | 23,409 | 1,447 | 21.97% |
| SPY230928P00420000 | 2023-09-27 4:14PM EDT | 420.00 | 0.20 | 0.20 | 0.21 | -0.39 | -66.10% | 56,192 | 8,224 | 20.95% |
| SPY230928P00421000 | 2023-09-27 4:14PM EDT | 421.00 | 0.29 | 0.28 | 0.29 | -0.44 | -60.27% | 37,846 | 2,455 | 20.17% |
| SPY230928P00422000 | 2023-09-27 4:14PM EDT | 422.00 | 0.39 | 0.39 | 0.40 | -0.54 | -58.06% | 62,316 | 2,332 | 19.39% |
| SPY230928P00423000 | 2023-09-27 4:14PM EDT | 423.00 | 0.56 | 0.55 | 0.56 | -0.59 | -51.30% | 86,850 | 3,739 | 18.70% |
| SPY230928P00424000 | 2023-09-27 4:14PM EDT | 424.00 | 0.77 | 0.77 | 0.78 | -0.64 | -45.39% | 116,688 | 2,610 | 18.04% |
| SPY230928P00425000 | 2023-09-27 4:14PM EDT | 425.00 | 1.05 | 1.04 | 1.05 | -0.68 | -39.31% | 152,744 | 17,690 | 17.09% |
| SPY230928P00426000 | 2023-09-27 4:14PM EDT | 426.00 | 1.40 | 1.40 | 1.41 | -0.72 | -33.96% | 104,634 | 6,063 | 16.14% |
| SPY230928P00427000 | 2023-09-27 4:14PM EDT | 427.00 | 1.85 | 1.85 | 1.87 | -0.71 | -27.73% | 65,626 | 5,504 | 15.06% |
| SPY230928P00428000 | 2023-09-27 4:14PM EDT | 428.00 | 2.39 | 2.39 | 2.43 | -0.63 | -20.86% | 17,874 | 3,855 | 13.62% |
| SPY230928P00429000 | 2023-09-27 4:14PM EDT | 429.00 | 3.07 | 3.04 | 3.08 | -0.56 | -15.43% | 5,693 | 4,821 | 10.79% |
| SPY230928P00430000 | 2023-09-27 4:14PM EDT | 430.00 | 3.79 | 3.74 | 3.83 | -0.49 | -11.45% | 5,204 | 7,799 | 0.00% |
| SPY230928P00431000 | 2023-09-27 4:14PM EDT | 431.00 | 4.54 | 4.53 | 4.64 | -0.63 | -12.19% | 1,770 | 2,186 | 0.00% |
| SPY230928P00432000 | 2023-09-27 4:14PM EDT | 432.00 | 5.43 | 5.23 | 5.84 | -0.49 | -8.28% | 1,305 | 4,379 | 0.00% |
| SPY230928P00433000 | 2023-09-27 3:59PM EDT | 433.00 | 7.21 | 6.11 | 6.80 | +0.41 | +6.03% | 717 | 3,509 | 0.00% |
| SPY230928P00434000 | 2023-09-27 4:08PM EDT | 434.00 | 7.73 | 6.85 | 7.96 | -0.41 | -5.04% | 476 | 1,479 | 14.84% |
| SPY230928P00435000 | 2023-09-27 4:01PM EDT | 435.00 | 8.73 | 8.11 | 8.79 | +0.20 | +2.34% | 3,234 | 3,559 | 0.00% |
| SPY230928P00436000 | 2023-09-27 4:12PM EDT | 436.00 | 9.65 | 9.13 | 9.81 | -0.36 | -3.60% | 1,396 | 92 | 0.00% |
| SPY230928P00437000 | 2023-09-27 3:42PM EDT | 437.00 | 11.75 | 10.12 | 10.84 | +0.68 | +6.14% | 783 | 452 | 0.00% |
| SPY230928P00438000 | 2023-09-27 3:53PM EDT | 438.00 | 12.45 | 11.12 | 11.84 | -0.01 | -0.08% | 654 | 273 | 0.00% |
| SPY230928P00439000 | 2023-09-27 3:18PM EDT | 439.00 | 12.49 | 12.12 | 12.83 | -0.57 | -4.36% | 493 | 419 | 0.00% |
| SPY230928P00440000 | 2023-09-27 3:32PM EDT | 440.00 | 13.72 | 13.11 | 13.89 | -0.68 | -4.72% | 171 | 168 | 0.00% |
| SPY230928P00441000 | 2023-09-27 2:28PM EDT | 441.00 | 16.92 | 14.17 | 14.78 | +1.62 | +10.59% | 200 | 349 | 0.00% |
| SPY230928P00442000 | 2023-09-27 2:27PM EDT | 442.00 | 17.90 | 15.11 | 15.78 | +1.22 | +7.31% | 32 | 30 | 0.00% |
| SPY230928P00443000 | 2023-09-27 2:27PM EDT | 443.00 | 19.18 | 16.12 | 16.89 | +4.70 | +32.46% | 12 | 7 | 0.00% |
| SPY230928P00444000 | 2023-09-26 11:40AM EDT | 444.00 | 16.84 | 17.11 | 17.78 | 0.00 | - | 1 | 0 | 0.00% |
| SPY230928P00445000 | 2023-09-27 9:43AM EDT | 445.00 | 18.19 | 18.12 | 18.89 | +0.24 | +1.34% | 2 | 2 | 0.00% |
| SPY230928P00446000 | 2023-09-22 1:02PM EDT | 446.00 | 12.62 | 19.12 | 19.83 | 0.00 | - | 7 | 0 | 0.00% |
| SPY230928P00447000 | 2023-09-21 4:03PM EDT | 447.00 | 15.90 | 20.12 | 20.89 | 0.00 | - | 2 | 0 | 0.00% |
| SPY230928P00448000 | 2023-09-27 1:05PM EDT | 448.00 | 23.45 | 21.12 | 21.80 | +2.55 | +12.20% | 1 | 1 | 0.00% |
| SPY230928P00449000 | 2023-09-27 12:30PM EDT | 449.00 | 24.59 | 22.16 | 22.80 | +2.96 | +13.68% | 1 | 1 | 0.00% |
| SPY230928P00450000 | 2023-09-27 4:07PM EDT | 450.00 | 23.72 | 23.12 | 23.81 | +5.42 | +29.62% | 23 | 2 | 0.00% |
| SPY230928P00451000 | 2023-09-20 3:49PM EDT | 451.00 | 11.63 | 24.13 | 24.81 | 0.00 | - | 96 | 0 | 0.00% |
| SPY230928P00452000 | 2023-09-20 12:53PM EDT | 452.00 | 8.25 | 25.16 | 25.79 | 0.00 | - | 27 | 0 | 0.00% |
| SPY230928P00453000 | 2023-09-22 11:01AM EDT | 453.00 | 19.60 | 26.12 | 26.80 | 0.00 | - | 1 | 0 | 0.00% |
| SPY230928P00454000 | 2023-09-18 3:14PM EDT | 454.00 | 10.42 | 27.11 | 27.80 | 0.00 | - | 2 | 0 | 0.00% |
| SPY230928P00455000 | 2023-09-20 10:19AM EDT | 455.00 | 11.40 | 28.16 | 28.80 | 0.00 | - | 2 | 0 | 0.00% |
| SPY230928P00456000 | 2023-09-15 9:48AM EDT | 456.00 | 9.66 | 29.12 | 29.80 | 0.00 | - | - | 0 | 0.00% |
| SPY230928P00459000 | 2023-09-27 4:07PM EDT | 459.00 | 32.69 | 32.12 | 32.81 | +32.69 | - | 1 | 0 | 0.00% |
| SPY230928P00460000 | 2023-09-14 3:49PM EDT | 460.00 | 11.10 | 33.12 | 33.81 | 0.00 | - | - | 0 | 0.00% |
| SPY230928P00515000 | 2023-09-27 11:50AM EDT | 515.00 | 90.01 | 87.82 | 89.14 | +90.01 | - | 14 | 0 | 163.87% |
© 2023 Yahoo. All rights reserved.
