Advertisement
Advertisement
SPDR S&P 500 ETF Trust (SPY)
NYSEArca - Nasdaq Real Time Price. Currency in USD
Follow
At close: 04:00PM EDT
After hours:
Advertisement
Advertisement
CallsforSeptember 25, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY230925C00380000 | 2023-09-22 3:55PM EDT | 380.00 | 50.72 | 50.58 | 51.19 | -14.35 | -22.05% | 5 | 3 | 96.14% |
| SPY230925C00390000 | 2023-09-15 9:42AM EDT | 390.00 | 57.04 | 40.58 | 41.20 | 0.00 | - | - | 1 | 79.59% |
| SPY230925C00395000 | 2023-09-15 10:00AM EDT | 395.00 | 52.11 | 35.61 | 36.18 | 0.00 | - | - | 2 | 71.29% |
| SPY230925C00397000 | 2023-09-15 9:53AM EDT | 397.00 | 49.78 | 33.57 | 34.15 | 0.00 | - | - | 6 | 66.89% |
| SPY230925C00400000 | 2023-09-22 1:10PM EDT | 400.00 | 31.10 | 30.61 | 31.16 | -3.51 | -10.14% | 137 | 144 | 62.55% |
| SPY230925C00412000 | 2023-09-22 3:45PM EDT | 412.00 | 19.30 | 18.63 | 19.16 | -19.69 | -50.50% | 1 | - | 47.17% |
| SPY230925C00418000 | 2023-09-22 4:00PM EDT | 418.00 | 12.88 | 12.64 | 13.23 | -1.41 | -9.87% | 9 | 1 | 36.48% |
| SPY230925C00420000 | 2023-09-22 3:54PM EDT | 420.00 | 10.57 | 10.63 | 11.21 | -3.23 | -23.41% | 163 | 11 | 32.06% |
| SPY230925C00422000 | 2023-09-22 3:28PM EDT | 422.00 | 10.95 | 8.86 | 9.01 | +0.95 | +9.50% | 53 | 2 | 25.17% |
| SPY230925C00426000 | 2023-09-22 4:05PM EDT | 426.00 | 4.93 | 5.14 | 5.26 | -1.73 | -25.98% | 335 | 51 | 19.29% |
| SPY230925C00428000 | 2023-09-22 4:14PM EDT | 428.00 | 3.59 | 3.53 | 3.57 | -1.09 | -23.29% | 1,650 | 66 | 16.93% |
| SPY230925C00429000 | 2023-09-22 4:15PM EDT | 429.00 | 2.78 | 2.78 | 2.80 | -1.08 | -27.98% | 3,844 | 114 | 15.85% |
| SPY230925C00430000 | 2023-09-22 4:15PM EDT | 430.00 | 2.09 | 2.09 | 2.10 | -1.09 | -34.28% | 14,368 | 549 | 14.82% |
| SPY230925C00432000 | 2023-09-22 4:14PM EDT | 432.00 | 1.02 | 1.01 | 1.02 | -0.96 | -48.48% | 85,332 | 3,647 | 13.31% |
| SPY230925C00433000 | 2023-09-22 4:14PM EDT | 433.00 | 0.66 | 0.65 | 0.66 | -0.86 | -56.58% | 160,628 | 1,968 | 12.84% |
| SPY230925C00434000 | 2023-09-22 4:14PM EDT | 434.00 | 0.40 | 0.40 | 0.41 | -0.73 | -64.60% | 106,717 | 4,598 | 12.55% |
| SPY230925C00435000 | 2023-09-22 4:14PM EDT | 435.00 | 0.23 | 0.23 | 0.24 | -0.61 | -72.62% | 100,596 | 16,534 | 12.33% |
| SPY230925C00436000 | 2023-09-22 4:14PM EDT | 436.00 | 0.13 | 0.13 | 0.14 | -0.46 | -77.97% | 45,902 | 3,806 | 12.31% |
| SPY230925C00437000 | 2023-09-22 4:14PM EDT | 437.00 | 0.07 | 0.06 | 0.07 | -0.34 | -82.93% | 30,986 | 13,415 | 12.01% |
| SPY230925C00438000 | 2023-09-22 4:14PM EDT | 438.00 | 0.03 | 0.03 | 0.04 | -0.24 | -88.89% | 26,475 | 4,780 | 12.21% |
| SPY230925C00439000 | 2023-09-22 4:14PM EDT | 439.00 | 0.01 | 0.01 | 0.02 | -0.16 | -94.12% | 12,280 | 2,193 | 12.21% |
| SPY230925C00440000 | 2023-09-22 4:14PM EDT | 440.00 | 0.02 | 0.01 | 0.02 | -0.10 | -83.33% | 18,092 | 15,579 | 13.48% |
| SPY230925C00441000 | 2023-09-22 4:13PM EDT | 441.00 | 0.01 | 0.00 | 0.01 | -0.06 | -85.71% | 5,848 | 1,844 | 13.28% |
| SPY230925C00442000 | 2023-09-22 4:12PM EDT | 442.00 | 0.01 | 0.00 | 0.01 | -0.05 | -83.33% | 3,088 | 4,733 | 14.45% |
| SPY230925C00443000 | 2023-09-22 3:59PM EDT | 443.00 | 0.01 | 0.00 | 0.01 | -0.03 | -75.00% | 2,865 | 3,653 | 15.63% |
| SPY230925C00444000 | 2023-09-22 4:14PM EDT | 444.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 1,944 | 5,039 | 16.80% |
| SPY230925C00445000 | 2023-09-22 4:11PM EDT | 445.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 1,060 | 14,076 | 17.58% |
| SPY230925C00446000 | 2023-09-22 4:06PM EDT | 446.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 469 | 3,387 | 18.75% |
| SPY230925C00447000 | 2023-09-22 4:11PM EDT | 447.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1,052 | 4,191 | 19.92% |
| SPY230925C00448000 | 2023-09-22 3:50PM EDT | 448.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1,345 | 5,733 | 20.70% |
| SPY230925C00449000 | 2023-09-22 2:23PM EDT | 449.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 200 | 3,180 | 21.88% |
| SPY230925C00450000 | 2023-09-22 3:45PM EDT | 450.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 830 | 9,696 | 22.66% |
| SPY230925C00451000 | 2023-09-22 3:30PM EDT | 451.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 168 | 2,221 | 23.83% |
| SPY230925C00452000 | 2023-09-22 1:51PM EDT | 452.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 99 | 3,291 | 25.00% |
| SPY230925C00453000 | 2023-09-22 3:44PM EDT | 453.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 174 | 1,396 | 25.78% |
| SPY230925C00454000 | 2023-09-21 3:29PM EDT | 454.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 50 | 938 | 26.95% |
| SPY230925C00455000 | 2023-09-22 3:45PM EDT | 455.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 130 | 2,476 | 28.13% |
| SPY230925C00456000 | 2023-09-22 3:30PM EDT | 456.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 11 | 1,566 | 28.91% |
| SPY230925C00457000 | 2023-09-21 10:09AM EDT | 457.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 9 | 3,300 | 29.69% |
| SPY230925C00458000 | 2023-09-21 3:27PM EDT | 458.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 1,036 | 30.86% |
| SPY230925C00459000 | 2023-09-22 10:11AM EDT | 459.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 6 | 856 | 32.03% |
| SPY230925C00460000 | 2023-09-22 12:55PM EDT | 460.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 2,118 | 32.81% |
| SPY230925C00461000 | 2023-09-20 3:47PM EDT | 461.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 270 | 435 | 33.59% |
| SPY230925C00462000 | 2023-09-21 10:29AM EDT | 462.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 221 | 34.38% |
| SPY230925C00463000 | 2023-09-22 10:20AM EDT | 463.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 50 | 116 | 35.94% |
| SPY230925C00464000 | 2023-09-21 3:13PM EDT | 464.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 94 | 36.72% |
| SPY230925C00465000 | 2023-09-22 9:30AM EDT | 465.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 16 | 817 | 37.50% |
| SPY230925C00466000 | 2023-09-20 12:57PM EDT | 466.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 409 | 38.28% |
| SPY230925C00467000 | 2023-09-22 9:30AM EDT | 467.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 374 | 138 | 39.06% |
| SPY230925C00468000 | 2023-09-21 3:31PM EDT | 468.00 | 0.01 | - | 0.01 | 0.00 | - | 2 | 23 | 40.63% |
| SPY230925C00469000 | 2023-09-22 9:30AM EDT | 469.00 | 0.01 | - | 0.01 | 0.00 | - | 175 | 558 | 41.41% |
| SPY230925C00470000 | 2023-09-22 11:07AM EDT | 470.00 | 0.01 | - | 0.01 | 0.00 | - | 1 | 487 | 42.19% |
| SPY230925C00471000 | 2023-09-20 12:47PM EDT | 471.00 | 0.01 | - | 0.01 | 0.00 | - | 2 | 101 | 42.97% |
| SPY230925C00472000 | 2023-09-18 9:34AM EDT | 472.00 | 0.01 | - | 0.01 | 0.00 | - | 1 | 99 | 43.75% |
| SPY230925C00473000 | 2023-09-15 3:50PM EDT | 473.00 | 0.01 | - | 0.01 | 0.00 | - | - | 102 | 44.53% |
| SPY230925C00474000 | 2023-09-22 11:50AM EDT | 474.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 12,946 | 107 | 46.09% |
| SPY230925C00476000 | 2023-09-12 3:35PM EDT | 476.00 | 0.02 | - | 0.01 | 0.00 | - | - | 9 | 47.66% |
| SPY230925C00479000 | 2023-09-13 10:30AM EDT | 479.00 | 0.01 | - | 0.01 | 0.00 | - | - | 1 | 50.00% |
| SPY230925C00481000 | 2023-09-12 12:45PM EDT | 481.00 | 0.01 | - | 0.01 | 0.00 | - | - | 800 | 51.56% |
PutsforSeptember 25, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY230925P00380000 | 2023-09-22 12:30PM EDT | 380.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 687 | 6,181 | 60.94% |
| SPY230925P00381000 | 2023-09-22 1:49PM EDT | 381.00 | 0.01 | 0.01 | 0.02 | -0.02 | -66.67% | 1 | 1,341 | 59.38% |
| SPY230925P00382000 | 2023-09-22 4:06PM EDT | 382.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 57 | 1,362 | 58.59% |
| SPY230925P00383000 | 2023-09-22 4:01PM EDT | 383.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 24 | 56 | 57.03% |
| SPY230925P00384000 | 2023-09-22 3:58PM EDT | 384.00 | 0.02 | 0.01 | 0.02 | -0.01 | -33.33% | 536 | 338 | 56.25% |
| SPY230925P00385000 | 2023-09-22 4:13PM EDT | 385.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 295 | 110 | 54.69% |
| SPY230925P00386000 | 2023-09-22 4:13PM EDT | 386.00 | 0.03 | 0.02 | 0.03 | 0.00 | - | 221 | 292 | 56.64% |
| SPY230925P00387000 | 2023-09-22 4:14PM EDT | 387.00 | 0.02 | 0.02 | 0.03 | -0.03 | -60.00% | 1,270 | 828 | 55.47% |
| SPY230925P00388000 | 2023-09-22 4:06PM EDT | 388.00 | 0.03 | 0.02 | 0.03 | 0.00 | - | 1,240 | 1,489 | 54.30% |
| SPY230925P00389000 | 2023-09-22 3:49PM EDT | 389.00 | 0.03 | 0.02 | 0.03 | +0.01 | +50.00% | 993 | 2,619 | 53.13% |
| SPY230925P00390000 | 2023-09-22 3:57PM EDT | 390.00 | 0.02 | 0.02 | 0.03 | -0.01 | -33.33% | 1,044 | 331 | 51.56% |
| SPY230925P00392000 | 2023-09-22 2:12PM EDT | 392.00 | 0.02 | 0.02 | 0.03 | -0.01 | -33.33% | 1,006 | 201 | 50.39% |
| SPY230925P00393000 | 2023-09-22 4:05PM EDT | 393.00 | 0.03 | 0.02 | 0.03 | 0.00 | - | 1,308 | 1,981 | 49.22% |
| SPY230925P00394000 | 2023-09-22 4:14PM EDT | 394.00 | 0.03 | 0.02 | 0.03 | -0.02 | -40.00% | 1,861 | 887 | 48.05% |
| SPY230925P00395000 | 2023-09-22 4:14PM EDT | 395.00 | 0.03 | 0.02 | 0.03 | 0.00 | - | 2,253 | 105 | 46.88% |
| SPY230925P00396000 | 2023-09-22 4:07PM EDT | 396.00 | 0.03 | 0.02 | 0.03 | +0.01 | +50.00% | 20 | 82 | 45.31% |
| SPY230925P00397000 | 2023-09-22 4:14PM EDT | 397.00 | 0.03 | 0.03 | 0.04 | -0.03 | -50.00% | 150 | 45 | 45.70% |
| SPY230925P00399000 | 2023-09-22 3:57PM EDT | 399.00 | 0.04 | 0.03 | 0.04 | +0.01 | +33.33% | 49 | 80 | 43.36% |
| SPY230925P00400000 | 2023-09-22 3:02PM EDT | 400.00 | 0.04 | 0.03 | 0.04 | -0.02 | -33.33% | 811 | 137 | 41.99% |
| SPY230925P00401000 | 2023-09-22 4:02PM EDT | 401.00 | 0.04 | 0.03 | 0.04 | -0.02 | -33.33% | 401 | 79 | 40.82% |
| SPY230925P00403000 | 2023-09-22 4:06PM EDT | 403.00 | 0.04 | 0.03 | 0.04 | 0.00 | - | 60 | 10 | 38.28% |
| SPY230925P00405000 | 2023-09-22 4:14PM EDT | 405.00 | 0.04 | 0.04 | 0.05 | -0.05 | -55.56% | 304 | 168 | 36.72% |
| SPY230925P00406000 | 2023-09-22 3:58PM EDT | 406.00 | 0.06 | 0.04 | 0.05 | -0.04 | -40.00% | 49 | 148 | 35.55% |
| SPY230925P00407000 | 2023-09-22 3:59PM EDT | 407.00 | 0.06 | 0.04 | 0.05 | 0.00 | - | 1,013 | 576 | 34.18% |
| SPY230925P00408000 | 2023-09-22 4:11PM EDT | 408.00 | 0.05 | 0.04 | 0.05 | -0.03 | -37.50% | 325 | 1,698 | 32.81% |
| SPY230925P00409000 | 2023-09-22 4:11PM EDT | 409.00 | 0.05 | 0.04 | 0.05 | -0.08 | -61.54% | 188 | 692 | 31.64% |
| SPY230925P00410000 | 2023-09-22 4:14PM EDT | 410.00 | 0.05 | 0.04 | 0.05 | -0.05 | -50.00% | 1,019 | 982 | 30.27% |
| SPY230925P00411000 | 2023-09-22 3:57PM EDT | 411.00 | 0.07 | 0.05 | 0.06 | -0.05 | -41.67% | 219 | 932 | 29.69% |
| SPY230925P00412000 | 2023-09-22 4:00PM EDT | 412.00 | 0.07 | 0.05 | 0.06 | -0.04 | -36.36% | 1,131 | 897 | 28.32% |
| SPY230925P00413000 | 2023-09-22 4:12PM EDT | 413.00 | 0.05 | 0.05 | 0.06 | -0.06 | -54.55% | 1,061 | 424 | 27.05% |
| SPY230925P00414000 | 2023-09-22 4:14PM EDT | 414.00 | 0.06 | 0.05 | 0.06 | -0.09 | -60.00% | 2,049 | 156 | 25.68% |
| SPY230925P00415000 | 2023-09-22 4:14PM EDT | 415.00 | 0.06 | 0.06 | 0.07 | -0.11 | -64.71% | 1,288 | 1,695 | 24.90% |
| SPY230925P00416000 | 2023-09-22 4:13PM EDT | 416.00 | 0.07 | 0.06 | 0.07 | -0.15 | -68.18% | 1,198 | 1,363 | 23.54% |
| SPY230925P00417000 | 2023-09-22 4:10PM EDT | 417.00 | 0.07 | 0.06 | 0.07 | -0.13 | -65.00% | 2,951 | 1,180 | 22.07% |
| SPY230925P00418000 | 2023-09-22 4:14PM EDT | 418.00 | 0.08 | 0.07 | 0.08 | -0.16 | -66.67% | 2,073 | 1,413 | 21.19% |
| SPY230925P00419000 | 2023-09-22 4:13PM EDT | 419.00 | 0.08 | 0.07 | 0.08 | -0.21 | -72.41% | 1,370 | 2,776 | 19.73% |
| SPY230925P00420000 | 2023-09-22 4:14PM EDT | 420.00 | 0.08 | 0.08 | 0.09 | -0.26 | -76.47% | 10,496 | 4,789 | 18.65% |
| SPY230925P00421000 | 2023-09-22 4:14PM EDT | 421.00 | 0.10 | 0.10 | 0.11 | -0.27 | -72.97% | 1,673 | 538 | 17.87% |
| SPY230925P00422000 | 2023-09-22 4:14PM EDT | 422.00 | 0.13 | 0.12 | 0.13 | -0.28 | -68.29% | 4,919 | 850 | 16.90% |
| SPY230925P00423000 | 2023-09-22 4:14PM EDT | 423.00 | 0.15 | 0.15 | 0.16 | -0.36 | -70.59% | 5,332 | 2,886 | 16.02% |
| SPY230925P00424000 | 2023-09-22 4:14PM EDT | 424.00 | 0.20 | 0.20 | 0.21 | -0.41 | -67.21% | 9,573 | 5,106 | 15.33% |
| SPY230925P00425000 | 2023-09-22 4:14PM EDT | 425.00 | 0.29 | 0.28 | 0.29 | -0.43 | -59.72% | 13,769 | 2,081 | 14.84% |
| SPY230925P00426000 | 2023-09-22 4:14PM EDT | 426.00 | 0.37 | 0.38 | 0.39 | -0.51 | -57.95% | 17,681 | 4,719 | 14.23% |
| SPY230925P00427000 | 2023-09-22 4:14PM EDT | 427.00 | 0.51 | 0.52 | 0.53 | -0.53 | -50.96% | 18,809 | 2,068 | 13.65% |
| SPY230925P00428000 | 2023-09-22 4:14PM EDT | 428.00 | 0.72 | 0.71 | 0.72 | -0.53 | -42.40% | 35,967 | 4,021 | 13.06% |
| SPY230925P00429000 | 2023-09-22 4:14PM EDT | 429.00 | 0.97 | 0.95 | 0.97 | -0.54 | -35.76% | 46,948 | 2,088 | 12.45% |
| SPY230925P00430000 | 2023-09-22 4:14PM EDT | 430.00 | 1.26 | 1.26 | 1.28 | -0.61 | -32.62% | 116,800 | 5,558 | 11.66% |
| SPY230925P00431000 | 2023-09-22 4:14PM EDT | 431.00 | 1.64 | 1.67 | 1.69 | -0.61 | -27.11% | 113,025 | 4,133 | 10.85% |
| SPY230925P00432000 | 2023-09-22 4:14PM EDT | 432.00 | 2.14 | 2.18 | 2.20 | -0.58 | -21.32% | 152,575 | 13,374 | 9.86% |
| SPY230925P00433000 | 2023-09-22 4:14PM EDT | 433.00 | 2.76 | 2.80 | 2.85 | -0.43 | -13.48% | 111,645 | 6,324 | 8.77% |
| SPY230925P00434000 | 2023-09-22 4:13PM EDT | 434.00 | 3.60 | 3.53 | 3.64 | -0.28 | -7.22% | 32,894 | 3,807 | 7.23% |
| SPY230925P00435000 | 2023-09-22 4:14PM EDT | 435.00 | 4.29 | 4.35 | 4.47 | -0.16 | -3.60% | 7,909 | 12,031 | 0.00% |
| SPY230925P00436000 | 2023-09-22 4:12PM EDT | 436.00 | 5.46 | 5.24 | 5.38 | +0.20 | +3.80% | 3,597 | 2,655 | 0.00% |
| SPY230925P00437000 | 2023-09-22 4:13PM EDT | 437.00 | 6.35 | 6.17 | 6.34 | +0.35 | +5.83% | 1,971 | 3,969 | 0.00% |
| SPY230925P00438000 | 2023-09-22 4:12PM EDT | 438.00 | 7.39 | 6.99 | 7.54 | +0.55 | +8.04% | 1,185 | 3,509 | 0.00% |
| SPY230925P00439000 | 2023-09-22 4:09PM EDT | 439.00 | 8.34 | 7.37 | 8.97 | +0.43 | +5.44% | 1,003 | 3,293 | 22.05% |
| SPY230925P00440000 | 2023-09-22 4:06PM EDT | 440.00 | 9.37 | 8.70 | 9.80 | +0.52 | +5.88% | 570 | 2,636 | 20.61% |
| SPY230925P00441000 | 2023-09-22 4:08PM EDT | 441.00 | 10.39 | 9.97 | 10.50 | +0.57 | +5.80% | 511 | 734 | 0.00% |
| SPY230925P00442000 | 2023-09-22 4:06PM EDT | 442.00 | 11.48 | 10.97 | 11.58 | +1.16 | +11.24% | 495 | 339 | 6.25% |
| SPY230925P00443000 | 2023-09-22 4:05PM EDT | 443.00 | 12.56 | 11.99 | 12.60 | +0.78 | +6.62% | 779 | 160 | 16.99% |
| SPY230925P00444000 | 2023-09-22 4:09PM EDT | 444.00 | 13.30 | 12.98 | 13.50 | +1.30 | +10.83% | 351 | 101 | 0.00% |
| SPY230925P00445000 | 2023-09-22 3:45PM EDT | 445.00 | 13.78 | 13.98 | 14.49 | +0.63 | +4.79% | 582 | 344 | 0.00% |
| SPY230925P00446000 | 2023-09-22 3:04PM EDT | 446.00 | 14.22 | 14.96 | 15.50 | +0.42 | +3.04% | 191 | 44 | 0.00% |
| SPY230925P00447000 | 2023-09-22 3:42PM EDT | 447.00 | 15.85 | 15.96 | 16.50 | +1.81 | +12.89% | 146 | 39 | 0.00% |
| SPY230925P00448000 | 2023-09-22 10:35AM EDT | 448.00 | 16.03 | 16.86 | 17.48 | -0.03 | -0.19% | 62 | 21 | 0.00% |
| SPY230925P00449000 | 2023-09-22 3:15PM EDT | 449.00 | 16.40 | 17.91 | 18.50 | +0.37 | +2.31% | 16 | 5 | 0.00% |
| SPY230925P00450000 | 2023-09-22 3:45PM EDT | 450.00 | 18.79 | 18.98 | 19.50 | +1.19 | +6.76% | 29 | 1 | 0.00% |
| SPY230925P00451000 | 2023-09-22 3:29PM EDT | 451.00 | 18.36 | 19.95 | 20.53 | +0.86 | +4.91% | 2 | 6 | 0.00% |
| SPY230925P00452000 | 2023-09-21 11:20AM EDT | 452.00 | 18.15 | 20.98 | 21.49 | 0.00 | - | 5 | 0 | 0.00% |
| SPY230925P00453000 | 2023-09-20 3:33PM EDT | 453.00 | 13.26 | 21.91 | 22.50 | 0.00 | - | 4 | 2 | 0.00% |
| SPY230925P00454000 | 2023-09-20 3:55PM EDT | 454.00 | 14.79 | 22.95 | 23.50 | 0.00 | - | 1 | 1 | 0.00% |
| SPY230925P00455000 | 2023-09-21 3:09PM EDT | 455.00 | 22.05 | 23.98 | 24.49 | 0.00 | - | 208 | 0 | 0.00% |
| SPY230925P00456000 | 2023-09-18 11:05AM EDT | 456.00 | 12.39 | 24.98 | 25.49 | 0.00 | - | 2 | 0 | 0.00% |
| SPY230925P00457000 | 2023-09-20 4:11PM EDT | 457.00 | 18.74 | 25.98 | 26.50 | 0.00 | - | 1 | 0 | 0.00% |
| SPY230925P00458000 | 2023-09-20 4:11PM EDT | 458.00 | 19.72 | 26.93 | 27.50 | 0.00 | - | 1 | 1 | 0.00% |
| SPY230925P00459000 | 2023-09-22 9:33AM EDT | 459.00 | 26.32 | 27.98 | 28.50 | +12.06 | +84.57% | 1 | 0 | 0.00% |
| SPY230925P00460000 | 2023-09-22 3:10PM EDT | 460.00 | 27.40 | 28.91 | 29.50 | -0.49 | -1.76% | 40 | 4 | 0.00% |
| SPY230925P00484000 | 2023-09-15 9:59AM EDT | 484.00 | 37.39 | 52.69 | 53.76 | 0.00 | - | - | - | 76.47% |
| SPY230925P00485000 | 2023-09-15 10:00AM EDT | 485.00 | 38.38 | 53.69 | 54.74 | 0.00 | - | - | - | 76.27% |
| SPY230925P00492000 | 2023-09-15 10:00AM EDT | 492.00 | 45.37 | 60.63 | 61.73 | 0.00 | - | - | - | 83.20% |
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
© 2023 Yahoo. All rights reserved.
