SPDR S&P 500 ETF Trust (SPY)
NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
443.18+5.32 (+1.22%)
At close: 4:00PM EDT
443.63 +0.45 (0.10%)
After hours: 07:00PM EDT
After hours: 07:00PM EDT
CallsforDecember 15, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY231215C00150000 | 2021-09-23 1:00PM EDT | 150.00 | 292.84 | 291.00 | 296.00 | +0.79 | +0.27% | 1 | 0 | 42.37% |
| SPY231215C00180000 | 2021-09-20 12:05AM EDT | 180.00 | 267.03 | 261.00 | 266.00 | 0.00 | - | - | - | 35.79% |
| SPY231215C00185000 | 2021-09-20 10:18AM EDT | 185.00 | 250.00 | 256.00 | 261.00 | 0.00 | - | 2 | 39 | 34.81% |
| SPY231215C00190000 | 2021-09-17 12:27PM EDT | 190.00 | 250.51 | 251.00 | 256.00 | 0.00 | - | 1 | 7 | 33.85% |
| SPY231215C00195000 | 2021-09-16 2:45PM EDT | 195.00 | 252.48 | 246.50 | 251.50 | 0.00 | - | 30 | 0 | 34.06% |
| SPY231215C00200000 | 2021-09-22 2:11PM EDT | 200.00 | 240.00 | 241.50 | 246.50 | 0.00 | - | 5 | 80 | 33.12% |
| SPY231215C00205000 | 2021-09-20 10:18AM EDT | 205.00 | 230.50 | 236.50 | 241.50 | 0.00 | - | 2 | 8 | 32.21% |
| SPY231215C00210000 | 2021-09-03 9:30AM EDT | 210.00 | 242.35 | 231.50 | 236.50 | 0.00 | - | 2 | 38 | 31.32% |
| SPY231215C00215000 | 2021-09-16 9:32AM EDT | 215.00 | 232.83 | 227.00 | 232.00 | 0.00 | - | 4 | 16 | 31.41% |
| SPY231215C00220000 | 2021-09-15 9:52AM EDT | 220.00 | 225.60 | 222.00 | 227.00 | 0.00 | - | 2 | 22 | 30.54% |
| SPY231215C00225000 | 2021-09-14 9:50AM EDT | 225.00 | 222.20 | 217.50 | 222.50 | 0.00 | - | 2 | 133 | 30.54% |
| SPY231215C00230000 | 2021-08-25 5:28PM EDT | 230.00 | 215.05 | 212.50 | 217.50 | 0.00 | - | 1 | 0 | 29.69% |
| SPY231215C00235000 | 2021-09-20 9:30AM EDT | 235.00 | 205.00 | 208.00 | 213.00 | 0.00 | - | 1 | 0 | 29.63% |
| SPY231215C00240000 | 2021-09-23 10:01AM EDT | 240.00 | 205.01 | 203.00 | 208.00 | +11.31 | +5.84% | 1 | 68 | 28.79% |
| SPY231215C00245000 | 2021-08-16 11:31AM EDT | 245.00 | 200.72 | 194.50 | 204.50 | 0.00 | - | 1 | 0 | 29.98% |
| SPY231215C00250000 | 2021-09-23 3:48PM EDT | 250.00 | 198.68 | 194.00 | 199.00 | +0.68 | +0.34% | 1 | 169 | 28.51% |
| SPY231215C00255000 | 2021-09-22 1:39PM EDT | 255.00 | 187.00 | 189.50 | 194.50 | 0.00 | - | 1 | 70 | 28.31% |
| SPY231215C00260000 | 2021-09-17 9:34AM EDT | 260.00 | 188.58 | 185.00 | 190.00 | 0.00 | - | 1 | 0 | 28.07% |
| SPY231215C00265000 | 2021-09-16 3:49PM EDT | 265.00 | 185.75 | 180.50 | 185.50 | 0.00 | - | 22 | 92 | 27.81% |
| SPY231215C00270000 | 2021-09-21 10:13AM EDT | 270.00 | 171.22 | 176.00 | 181.00 | 0.00 | - | 1 | 27 | 27.52% |
| SPY231215C00275000 | 2021-09-23 1:30PM EDT | 275.00 | 175.80 | 171.50 | 176.50 | -3.45 | -1.92% | 3 | 41 | 27.21% |
| SPY231215C00280000 | 2021-09-20 2:13PM EDT | 280.00 | 162.00 | 167.50 | 172.00 | 0.00 | - | 1 | 53 | 26.88% |
| SPY231215C00285000 | 2021-09-20 10:26AM EDT | 285.00 | 158.53 | 163.00 | 168.00 | 0.00 | - | 2 | 32 | 26.97% |
| SPY231215C00290000 | 2021-09-23 10:09AM EDT | 290.00 | 160.55 | 158.50 | 163.50 | +6.94 | +4.52% | 1 | 32 | 26.59% |
| SPY231215C00295000 | 2021-09-10 2:21PM EDT | 295.00 | 162.30 | 154.50 | 159.50 | 0.00 | - | 4 | 57 | 26.60% |
| SPY231215C00300000 | 2021-09-21 1:24PM EDT | 300.00 | 146.00 | 150.00 | 155.00 | 0.00 | - | 2 | 481 | 26.17% |
| SPY231215C00305000 | 2021-09-16 11:31AM EDT | 305.00 | 149.00 | 146.00 | 151.00 | 0.00 | - | 1 | 23 | 26.11% |
| SPY231215C00310000 | 2021-09-14 3:53PM EDT | 310.00 | 145.00 | 142.00 | 147.00 | 0.00 | - | 1 | 72 | 26.01% |
| SPY231215C00315000 | 2021-09-17 12:46PM EDT | 315.00 | 141.75 | 137.50 | 142.50 | 0.00 | - | 1 | 87 | 25.53% |
| SPY231215C00320000 | 2021-09-21 3:59PM EDT | 320.00 | 135.91 | 133.50 | 138.50 | +6.91 | +5.36% | 1 | 510 | 25.38% |
| SPY231215C00325000 | 2021-09-01 9:51AM EDT | 325.00 | 137.25 | 129.50 | 134.50 | 0.00 | - | 2 | 67 | 25.19% |
| SPY231215C00330000 | 2021-09-20 2:42PM EDT | 330.00 | 117.00 | 125.50 | 130.50 | 0.00 | - | 7 | 128 | 24.98% |
| SPY231215C00335000 | 2021-09-22 11:14AM EDT | 335.00 | 120.25 | 121.50 | 125.40 | 0.00 | - | 2 | 37 | 24.09% |
| SPY231215C00340000 | 2021-09-20 12:45PM EDT | 340.00 | 112.50 | 117.50 | 122.50 | 0.00 | - | 10 | 158 | 24.49% |
| SPY231215C00345000 | 2021-09-02 10:00AM EDT | 345.00 | 122.02 | 114.00 | 119.00 | 0.00 | - | 1 | 61 | 24.49% |
| SPY231215C00350000 | 2021-09-22 9:37AM EDT | 350.00 | 106.96 | 110.00 | 115.00 | 0.00 | - | 5 | 246 | 24.18% |
| SPY231215C00355000 | 2021-09-20 3:17PM EDT | 355.00 | 98.70 | 106.00 | 111.00 | 0.00 | - | 9 | 164 | 23.86% |
| SPY231215C00360000 | 2021-09-20 3:08PM EDT | 360.00 | 95.60 | 102.50 | 107.50 | 0.00 | - | 6 | 119 | 23.77% |
| SPY231215C00365000 | 2021-09-13 11:20AM EDT | 365.00 | 102.50 | 99.00 | 104.00 | 0.00 | - | 9 | 143 | 23.65% |
| SPY231215C00370000 | 2021-09-23 9:52AM EDT | 370.00 | 94.51 | 95.00 | 100.00 | +0.47 | +0.50% | 10 | 1,007 | 23.26% |
| SPY231215C00375000 | 2021-09-20 2:24PM EDT | 375.00 | 85.50 | 91.50 | 96.50 | 0.00 | - | 2 | 693 | 23.09% |
| SPY231215C00380000 | 2021-09-23 3:24PM EDT | 380.00 | 88.50 | 88.00 | 93.00 | +3.21 | +3.76% | 7 | 3,208 | 22.89% |
| SPY231215C00385000 | 2021-09-21 1:34PM EDT | 385.00 | 81.94 | 84.50 | 89.50 | 0.00 | - | 19 | 3,378 | 22.68% |
| SPY231215C00390000 | 2021-09-22 9:53AM EDT | 390.00 | 79.21 | 81.00 | 86.00 | 0.00 | - | 3 | 1,024 | 22.43% |
| SPY231215C00395000 | 2021-09-23 9:47AM EDT | 395.00 | 78.98 | 77.50 | 82.50 | +2.18 | +2.84% | 2 | 1,325 | 22.17% |
| SPY231215C00400000 | 2021-09-23 4:00PM EDT | 400.00 | 77.00 | 74.50 | 79.00 | +2.60 | +3.49% | 56 | 2,043 | 21.88% |
| SPY231215C00405000 | 2021-09-20 2:36PM EDT | 405.00 | 65.59 | 71.00 | 76.00 | 0.00 | - | 1 | 127 | 21.78% |
| SPY231215C00410000 | 2021-09-23 1:50PM EDT | 410.00 | 71.00 | 67.50 | 72.50 | +4.75 | +7.17% | 36 | 1,046 | 21.45% |
| SPY231215C00415000 | 2021-09-23 2:32PM EDT | 415.00 | 67.50 | 64.50 | 69.50 | +6.50 | +10.66% | 1 | 1,059 | 21.30% |
| SPY231215C00420000 | 2021-09-23 11:31AM EDT | 420.00 | 63.76 | 61.50 | 66.50 | +2.00 | +3.24% | 1 | 4,737 | 21.12% |
| SPY231215C00425000 | 2021-09-23 11:54AM EDT | 425.00 | 60.76 | 58.00 | 63.00 | +2.88 | +4.98% | 5 | 2,471 | 20.72% |
| SPY231215C00430000 | 2021-09-23 10:52AM EDT | 430.00 | 58.87 | 55.00 | 60.00 | +3.77 | +6.84% | 3 | 1,738 | 20.50% |
| SPY231215C00435000 | 2021-09-23 12:37PM EDT | 435.00 | 55.00 | 52.00 | 57.00 | +2.50 | +4.76% | 9 | 2,241 | 20.25% |
| SPY231215C00440000 | 2021-09-23 3:12PM EDT | 440.00 | 52.90 | 51.30 | 54.00 | +3.20 | +6.44% | 15 | 2,347 | 19.97% |
| SPY231215C00445000 | 2021-09-23 1:50PM EDT | 445.00 | 50.00 | 48.50 | 51.30 | +3.51 | +7.55% | 5 | 1,681 | 19.79% |
| SPY231215C00450000 | 2021-09-23 2:07PM EDT | 450.00 | 46.79 | 45.80 | 49.00 | +3.03 | +6.92% | 8 | 6,274 | 19.73% |
| SPY231215C00455000 | 2021-09-23 12:00PM EDT | 455.00 | 44.00 | 40.97 | 45.50 | +2.85 | +6.93% | 19 | 1,601 | 19.18% |
| SPY231215C00460000 | 2021-09-23 3:46PM EDT | 460.00 | 41.30 | 39.00 | 43.00 | +2.60 | +6.72% | 8 | 1,171 | 18.99% |
| SPY231215C00465000 | 2021-09-23 11:56AM EDT | 465.00 | 38.58 | 36.02 | 40.00 | +3.10 | +8.74% | 100 | 775 | 18.59% |
| SPY231215C00470000 | 2021-09-23 12:20PM EDT | 470.00 | 36.60 | 33.63 | 38.00 | +2.49 | +7.30% | 91 | 862 | 18.53% |
| SPY231215C00475000 | 2021-09-21 10:53AM EDT | 475.00 | 30.30 | 31.38 | 35.50 | 0.00 | - | 6 | 241 | 18.26% |
| SPY231215C00480000 | 2021-09-23 1:57PM EDT | 480.00 | 32.25 | 29.80 | 33.00 | +2.65 | +8.95% | 7 | 2,487 | 17.95% |
| SPY231215C00485000 | 2021-09-23 11:56AM EDT | 485.00 | 29.60 | 27.05 | 31.00 | +2.23 | +8.15% | 70 | 845 | 17.81% |
| SPY231215C00490000 | 2021-09-23 2:36PM EDT | 490.00 | 27.30 | 25.09 | 29.00 | +1.80 | +7.06% | 5 | 260 | 17.64% |
| SPY231215C00495000 | 2021-09-23 9:57AM EDT | 495.00 | 24.93 | 23.19 | 26.96 | +1.51 | +6.45% | 2 | 228 | 17.42% |
| SPY231215C00500000 | 2021-09-23 2:39PM EDT | 500.00 | 23.82 | 23.00 | 23.89 | +2.09 | +9.62% | 218 | 8,879 | 16.75% |
| SPY231215C00505000 | 2021-09-22 1:35PM EDT | 505.00 | 19.95 | 19.67 | 23.12 | 0.00 | - | 3 | 455 | 16.98% |
| SPY231215C00510000 | 2021-09-22 3:45PM EDT | 510.00 | 18.50 | 18.10 | 21.40 | 0.00 | - | 4 | 1,591 | 16.80% |
| SPY231215C00515000 | 2021-09-22 11:01AM EDT | 515.00 | 17.82 | 16.52 | 19.81 | 0.00 | - | 1 | 84 | 16.63% |
| SPY231215C00520000 | 2021-09-23 3:30PM EDT | 520.00 | 16.90 | 15.18 | 18.00 | +1.90 | +12.67% | 14 | 655 | 16.34% |
| SPY231215C00525000 | 2021-09-20 2:32PM EDT | 525.00 | 12.50 | 13.87 | 16.75 | 0.00 | - | 5 | 177 | 16.26% |
| SPY231215C00530000 | 2021-09-15 3:52PM EDT | 530.00 | 15.50 | 12.61 | 15.46 | 0.00 | - | 1 | 263 | 16.13% |
| SPY231215C00535000 | 2021-09-22 12:35PM EDT | 535.00 | 12.80 | 11.55 | 14.15 | +0.70 | +5.79% | 7 | 133 | 15.95% |
| SPY231215C00540000 | 2021-09-23 2:24PM EDT | 540.00 | 12.20 | 10.56 | 13.02 | +1.64 | +15.53% | 1 | 317 | 15.83% |
| SPY231215C00545000 | 2021-09-22 10:13AM EDT | 545.00 | 10.09 | 10.00 | 12.05 | 0.00 | - | 1 | 562 | 15.76% |
| SPY231215C00550000 | 2021-09-23 3:48PM EDT | 550.00 | 10.10 | 9.20 | 11.03 | +0.62 | +6.54% | 14 | 12,831 | 15.63% |
| SPY231215C00555000 | 2021-09-21 9:42AM EDT | 555.00 | 8.24 | 8.02 | 10.15 | 0.00 | - | 1 | 447 | 15.55% |
| SPY231215C00560000 | 2021-09-23 12:11PM EDT | 560.00 | 8.28 | 7.31 | 9.37 | +0.29 | +3.63% | 200 | 96 | 15.49% |
| SPY231215C00565000 | 2021-09-21 10:48AM EDT | 565.00 | 6.85 | 6.64 | 8.60 | 0.00 | - | 1 | 93 | 15.41% |
| SPY231215C00570000 | 2021-09-22 11:49AM EDT | 570.00 | 6.51 | 6.20 | 7.95 | 0.00 | - | 16 | 1,436 | 15.37% |
| SPY231215C00575000 | 2021-09-21 3:55PM EDT | 575.00 | 5.75 | 5.53 | 7.35 | 0.00 | - | 150 | 1,082 | 15.33% |
| SPY231215C00580000 | 2021-09-21 3:24PM EDT | 580.00 | 5.40 | 5.01 | 6.77 | 0.00 | - | 1 | 373 | 15.29% |
| SPY231215C00585000 | 2021-09-23 2:57PM EDT | 585.00 | 5.44 | 4.57 | 6.28 | +0.66 | +13.81% | 1 | 76 | 15.28% |
| SPY231215C00590000 | 2021-09-23 2:02PM EDT | 590.00 | 4.99 | 4.99 | 5.53 | +0.65 | +14.98% | 8 | 1,697 | 15.05% |
| SPY231215C00595000 | 2021-09-13 10:19AM EDT | 595.00 | 4.00 | 3.77 | 5.42 | 0.00 | - | 1 | 50 | 15.28% |
| SPY231215C00600000 | 2021-09-23 3:56PM EDT | 600.00 | 4.35 | 4.20 | 4.50 | +0.39 | +9.85% | 507 | 5,085 | 14.84% |
| SPY231215C00605000 | 2021-09-21 10:07AM EDT | 605.00 | 3.42 | 3.11 | 4.34 | 0.00 | - | 11 | 239 | 15.00% |
| SPY231215C00610000 | 2021-09-23 10:55AM EDT | 610.00 | 3.65 | 3.38 | 3.79 | +0.54 | +17.36% | 3 | 656 | 14.79% |
| SPY231215C00615000 | 2021-09-21 4:11PM EDT | 615.00 | 2.87 | 2.90 | 4.05 | 0.00 | - | 1 | 206 | 15.30% |
| SPY231215C00620000 | 2021-09-20 2:08PM EDT | 620.00 | 2.44 | 2.83 | 3.24 | 0.00 | - | 13 | 486 | 14.80% |
| SPY231215C00625000 | 2021-09-23 12:13PM EDT | 625.00 | 2.61 | 2.60 | 3.00 | +0.33 | +14.47% | 3 | 2,019 | 14.81% |
| SPY231215C00630000 | 2021-09-17 2:31PM EDT | 630.00 | 2.50 | 2.38 | 2.79 | 0.00 | - | 13 | 293 | 14.83% |
| SPY231215C00635000 | 2021-08-25 12:12PM EDT | 635.00 | 2.40 | 2.18 | 2.59 | 0.00 | - | 5 | 200 | 14.85% |
| SPY231215C00640000 | 2021-09-20 3:10PM EDT | 640.00 | 1.88 | 1.99 | 2.40 | 0.00 | - | 5 | 56 | 14.86% |
| SPY231215C00645000 | 2021-09-16 9:46AM EDT | 645.00 | 2.10 | 1.83 | 2.24 | 0.00 | - | 1 | 254 | 14.90% |
| SPY231215C00650000 | 2021-09-23 1:00PM EDT | 650.00 | 1.93 | 1.68 | 2.10 | 0.00 | - | 2 | 1,719 | 14.94% |
| SPY231215C00655000 | 2021-09-23 2:02PM EDT | 655.00 | 1.81 | 1.54 | 1.96 | +0.23 | +14.56% | 7 | 374 | 14.98% |
| SPY231215C00660000 | 2021-09-23 3:46PM EDT | 660.00 | 1.60 | 1.41 | 1.83 | +0.06 | +3.90% | 2 | 522 | 15.01% |
| SPY231215C00665000 | 2021-09-23 2:35PM EDT | 665.00 | 1.60 | 1.39 | 1.72 | +0.22 | +15.94% | 7 | 361 | 15.06% |
| SPY231215C00670000 | 2021-09-23 12:06PM EDT | 670.00 | 1.39 | 1.35 | 1.46 | +0.05 | +3.73% | 1 | 100 | 14.84% |
| SPY231215C00675000 | 2021-09-23 12:06PM EDT | 675.00 | 1.32 | 1.15 | 1.49 | +0.09 | +7.32% | 1 | 120 | 15.11% |
PutsforDecember 15, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY231215P00150000 | 2021-09-23 1:00PM EDT | 150.00 | 2.15 | 2.00 | 2.28 | -0.17 | -7.33% | 22 | 4,446 | 40.78% |
| SPY231215P00155000 | 2021-09-17 3:24PM EDT | 155.00 | 2.46 | 2.00 | 2.47 | 0.00 | - | 1 | 4,891 | 40.24% |
| SPY231215P00160000 | 2021-09-23 2:01PM EDT | 160.00 | 2.50 | 2.50 | 2.68 | -0.24 | -8.76% | 3 | 121 | 39.73% |
| SPY231215P00165000 | 2021-09-20 3:33PM EDT | 165.00 | 3.10 | 2.41 | 2.90 | 0.00 | - | 1 | 19 | 39.24% |
| SPY231215P00170000 | 2021-09-16 11:58AM EDT | 170.00 | 3.00 | 2.63 | 3.13 | 0.00 | - | 1 | 9 | 38.75% |
| SPY231215P00175000 | 2021-09-17 1:43PM EDT | 175.00 | 3.40 | 2.86 | 3.37 | 0.00 | - | 2 | 3,256 | 38.26% |
| SPY231215P00180000 | 2021-09-20 2:44PM EDT | 180.00 | 4.15 | 3.11 | 3.62 | 0.00 | - | 3 | 8 | 37.78% |
| SPY231215P00185000 | 2021-09-23 4:10PM EDT | 185.00 | 3.80 | 3.50 | 3.89 | -0.25 | -6.17% | 1 | 2,805 | 37.33% |
| SPY231215P00190000 | 2021-09-21 12:52PM EDT | 190.00 | 4.48 | 3.66 | 4.17 | 0.00 | - | 1 | 301 | 36.87% |
| SPY231215P00195000 | 2021-09-23 1:48PM EDT | 195.00 | 4.36 | 3.95 | 4.47 | +0.72 | +19.78% | 320 | 0 | 36.44% |
| SPY231215P00200000 | 2021-09-23 4:10PM EDT | 200.00 | 4.63 | 4.53 | 4.72 | -0.32 | -6.46% | 11 | 1,580 | 35.90% |
| SPY231215P00205000 | 2021-09-22 3:12PM EDT | 205.00 | 5.31 | 4.88 | 5.12 | 0.00 | - | 160 | 257 | 35.60% |
| SPY231215P00210000 | 2021-09-22 1:41PM EDT | 210.00 | 5.70 | 5.25 | 5.48 | 0.00 | - | 5 | 197 | 35.21% |
| SPY231215P00215000 | 2021-09-20 12:24PM EDT | 215.00 | 6.34 | 5.34 | 5.84 | 0.00 | - | 3 | 149 | 34.80% |
| SPY231215P00220000 | 2021-09-20 2:38PM EDT | 220.00 | 7.00 | 5.73 | 6.23 | 0.00 | - | 8 | 856 | 34.41% |
| SPY231215P00225000 | 2021-09-22 1:00PM EDT | 225.00 | 6.70 | 6.14 | 6.64 | 0.00 | - | 1 | 213 | 34.03% |
| SPY231215P00230000 | 2021-08-25 5:32PM EDT | 230.00 | 6.72 | 6.57 | 7.07 | 0.00 | - | 2 | 0 | 33.66% |
| SPY231215P00235000 | 2021-08-24 11:17AM EDT | 235.00 | 6.75 | 7.03 | 7.53 | 0.00 | - | 1 | 121 | 33.31% |
| SPY231215P00240000 | 2021-09-20 4:03PM EDT | 240.00 | 8.90 | 7.01 | 8.49 | 0.00 | - | 11 | 694 | 33.51% |
| SPY231215P00245000 | 2021-09-20 11:27AM EDT | 245.00 | 9.39 | 7.43 | 9.01 | 0.00 | - | 1 | 38 | 33.15% |
| SPY231215P00250000 | 2021-09-23 1:59PM EDT | 250.00 | 8.82 | 8.82 | 9.55 | -0.72 | -7.55% | 53 | 1,461 | 32.81% |
| SPY231215P00255000 | 2021-09-20 11:27AM EDT | 255.00 | 11.04 | 8.50 | 10.12 | 0.00 | - | 1 | 198 | 32.47% |
| SPY231215P00260000 | 2021-09-23 3:24PM EDT | 260.00 | 9.22 | 9.06 | 10.71 | -2.01 | -17.90% | 15 | 570 | 32.13% |
| SPY231215P00265000 | 2021-09-23 11:58AM EDT | 265.00 | 10.53 | 9.64 | 11.34 | -1.51 | -12.54% | 3 | 379 | 31.81% |
| SPY231215P00270000 | 2021-09-21 2:14PM EDT | 270.00 | 12.61 | 10.41 | 11.82 | 0.00 | - | 101 | 2,476 | 31.34% |
| SPY231215P00275000 | 2021-09-20 12:56PM EDT | 275.00 | 14.00 | 10.88 | 12.68 | 0.00 | - | 4 | 5,238 | 31.18% |
| SPY231215P00280000 | 2021-09-21 12:55PM EDT | 280.00 | 14.00 | 11.55 | 13.40 | 0.00 | - | 1 | 1,418 | 30.88% |
| SPY231215P00285000 | 2021-09-23 3:24PM EDT | 285.00 | 13.28 | 12.23 | 14.13 | -0.46 | -3.35% | 20 | 1,445 | 30.56% |
| SPY231215P00290000 | 2021-09-21 3:48PM EDT | 290.00 | 15.10 | 12.94 | 14.89 | 0.00 | - | 200 | 7,319 | 30.25% |
| SPY231215P00295000 | 2021-09-14 3:32PM EDT | 295.00 | 16.16 | 13.69 | 15.70 | 0.00 | - | 20 | 3,169 | 29.96% |
| SPY231215P00300000 | 2021-09-23 9:47AM EDT | 300.00 | 15.72 | 15.00 | 15.75 | -0.28 | -1.75% | 12 | 5,924 | 29.11% |
| SPY231215P00305000 | 2021-09-23 10:36AM EDT | 305.00 | 16.46 | 15.27 | 17.39 | -1.06 | -6.05% | 1 | 2,277 | 29.36% |
| SPY231215P00310000 | 2021-09-16 4:02PM EDT | 310.00 | 18.14 | 16.10 | 18.28 | 0.00 | - | 1 | 3,326 | 29.07% |
| SPY231215P00315000 | 2021-09-23 12:45PM EDT | 315.00 | 19.29 | 16.95 | 19.20 | -1.21 | -5.90% | 4 | 1,552 | 28.77% |
| SPY231215P00320000 | 2021-09-23 1:50PM EDT | 320.00 | 18.90 | 17.84 | 20.14 | -2.12 | -10.09% | 1 | 3,705 | 28.47% |
| SPY231215P00325000 | 2021-09-23 3:25PM EDT | 325.00 | 19.70 | 18.75 | 21.12 | -1.47 | -6.94% | 1 | 3,294 | 28.17% |
| SPY231215P00330000 | 2021-09-22 3:43PM EDT | 330.00 | 21.55 | 19.72 | 22.15 | 0.00 | - | 182 | 2,623 | 27.89% |
| SPY231215P00335000 | 2021-09-23 11:58AM EDT | 335.00 | 21.89 | 20.74 | 23.24 | -2.33 | -9.62% | 3 | 2,419 | 27.62% |
| SPY231215P00340000 | 2021-09-20 3:38PM EDT | 340.00 | 28.98 | 21.79 | 24.36 | 0.00 | - | 40 | 2,419 | 27.34% |
| SPY231215P00345000 | 2021-09-22 3:38PM EDT | 345.00 | 25.20 | 22.89 | 25.53 | 0.00 | - | 1 | 499 | 27.08% |
| SPY231215P00350000 | 2021-09-23 1:05PM EDT | 350.00 | 25.20 | 24.01 | 26.72 | -2.55 | -9.19% | 1 | 1,711 | 26.80% |
| SPY231215P00355000 | 2021-09-17 10:30AM EDT | 355.00 | 28.00 | 25.15 | 27.94 | 0.00 | - | 1 | 329 | 26.52% |
| SPY231215P00360000 | 2021-09-23 3:24PM EDT | 360.00 | 26.50 | 26.34 | 29.21 | -0.95 | -3.46% | 5 | 1,812 | 26.25% |
| SPY231215P00365000 | 2021-09-22 12:00PM EDT | 365.00 | 30.17 | 27.58 | 30.52 | 0.00 | - | 1 | 584 | 25.98% |
| SPY231215P00370000 | 2021-09-22 12:11PM EDT | 370.00 | 31.80 | 28.86 | 31.89 | 0.00 | - | 1 | 708 | 25.71% |
| SPY231215P00375000 | 2021-09-22 10:38AM EDT | 375.00 | 33.27 | 30.19 | 33.30 | 0.00 | - | 5 | 801 | 25.45% |
| SPY231215P00380000 | 2021-09-23 3:24PM EDT | 380.00 | 33.25 | 31.56 | 34.76 | -4.90 | -12.84% | 10 | 1,336 | 25.18% |
| SPY231215P00385000 | 2021-09-23 2:23PM EDT | 385.00 | 34.37 | 32.97 | 36.26 | -2.33 | -6.35% | 1 | 1,370 | 24.92% |
| SPY231215P00390000 | 2021-09-22 3:30PM EDT | 390.00 | 37.40 | 35.50 | 37.82 | 0.00 | - | 7 | 1,449 | 24.66% |
| SPY231215P00395000 | 2021-09-14 3:32PM EDT | 395.00 | 38.58 | 35.93 | 39.42 | 0.00 | - | 5 | 989 | 24.40% |
| SPY231215P00400000 | 2021-09-23 11:43AM EDT | 400.00 | 39.25 | 37.53 | 41.03 | -2.33 | -5.60% | 41 | 1,831 | 24.12% |
| SPY231215P00405000 | 2021-09-21 1:30PM EDT | 405.00 | 45.12 | 39.07 | 42.78 | 0.00 | - | 40 | 299 | 23.89% |
| SPY231215P00410000 | 2021-09-22 3:00PM EDT | 410.00 | 45.18 | 40.71 | 44.52 | 0.00 | - | 45 | 744 | 23.62% |
| SPY231215P00415000 | 2021-09-20 3:16PM EDT | 415.00 | 51.00 | 42.40 | 46.34 | 0.00 | - | 9 | 1,168 | 23.37% |
| SPY231215P00420000 | 2021-09-23 10:12AM EDT | 420.00 | 46.18 | 44.16 | 48.22 | -3.72 | -7.45% | 6 | 2,480 | 23.12% |
| SPY231215P00425000 | 2021-09-23 9:31AM EDT | 425.00 | 49.50 | 45.96 | 50.16 | -2.07 | -4.01% | 5 | 1,193 | 22.87% |
| SPY231215P00430000 | 2021-09-23 1:19PM EDT | 430.00 | 49.40 | 47.82 | 52.17 | -2.18 | -4.23% | 35 | 913 | 22.63% |
| SPY231215P00435000 | 2021-09-23 3:59PM EDT | 435.00 | 51.90 | 49.73 | 54.23 | -3.97 | -7.11% | 33 | 354 | 22.38% |
| SPY231215P00440000 | 2021-09-23 2:53PM EDT | 440.00 | 54.37 | 52.90 | 56.36 | -2.10 | -3.72% | 122 | 1,127 | 22.14% |
| SPY231215P00445000 | 2021-09-23 3:59PM EDT | 445.00 | 56.71 | 53.70 | 58.50 | -3.04 | -5.09% | 69 | 1,084 | 21.88% |
| SPY231215P00450000 | 2021-09-23 10:15AM EDT | 450.00 | 58.56 | 55.78 | 60.50 | -2.63 | -4.30% | 1 | 670 | 21.55% |
| SPY231215P00455000 | 2021-09-13 9:30AM EDT | 455.00 | 60.15 | 58.00 | 62.50 | 0.00 | - | 1 | 1,129 | 21.19% |
| SPY231215P00460000 | 2021-09-20 10:08AM EDT | 460.00 | 67.97 | 60.05 | 65.00 | 0.00 | - | 1 | 644 | 21.00% |
| SPY231215P00465000 | 2021-09-13 3:21PM EDT | 465.00 | 66.45 | 62.16 | 67.00 | 0.00 | - | 1 | 560 | 20.59% |
| SPY231215P00470000 | 2021-09-10 2:23PM EDT | 470.00 | 67.71 | 64.53 | 69.50 | 0.00 | - | 1 | 16 | 20.35% |
| SPY231215P00475000 | 2021-09-22 9:56AM EDT | 475.00 | 74.77 | 67.00 | 72.00 | 0.00 | - | 6 | 64 | 20.08% |
| SPY231215P00480000 | 2021-09-23 1:45PM EDT | 480.00 | 73.30 | 70.00 | 75.00 | -5.20 | -6.62% | 12 | 99 | 19.98% |
| SPY231215P00485000 | 2021-08-25 5:32PM EDT | 485.00 | 73.54 | 73.00 | 77.50 | 0.00 | - | 1 | 0 | 19.65% |
| SPY231215P00490000 | 2021-09-23 1:41PM EDT | 490.00 | 77.45 | 76.00 | 80.50 | -6.50 | -7.74% | 5 | 58 | 19.50% |
| SPY231215P00495000 | 2021-09-09 3:21PM EDT | 495.00 | 80.50 | 79.00 | 83.50 | 0.00 | - | 5 | 17 | 19.32% |
| SPY231215P00500000 | 2021-09-22 10:12AM EDT | 500.00 | 90.50 | 81.50 | 86.50 | 0.00 | - | 22 | 162 | 19.11% |
| SPY231215P00505000 | 2021-09-01 3:51PM EDT | 505.00 | 82.71 | 85.00 | 90.00 | 0.00 | - | 7 | 37 | 19.07% |
| SPY231215P00510000 | 2021-09-20 12:33PM EDT | 510.00 | 97.50 | 88.00 | 93.00 | 0.00 | - | 1 | 11 | 18.80% |
| SPY231215P00515000 | 2021-08-25 5:32PM EDT | 515.00 | 107.99 | 91.50 | 96.50 | 0.00 | - | 1 | 0 | 18.71% |
| SPY231215P00520000 | 2021-09-17 4:09PM EDT | 520.00 | 100.44 | 95.00 | 100.00 | 0.00 | - | 1 | 95 | 18.59% |
| SPY231215P00525000 | 2021-08-23 9:54AM EDT | 525.00 | 97.14 | 98.50 | 103.50 | 0.00 | - | 2 | 0 | 18.45% |
| SPY231215P00530000 | 2021-09-15 3:05PM EDT | 530.00 | 104.33 | 102.50 | 107.50 | 0.00 | - | 13 | 56 | 18.50% |
| SPY231215P00535000 | 2021-09-20 12:02PM EDT | 535.00 | 117.10 | 106.00 | 111.00 | 0.00 | - | 1 | 0 | 18.30% |
| SPY231215P00540000 | 2021-09-02 10:32AM EDT | 540.00 | 105.79 | 110.00 | 115.00 | 0.00 | - | - | 1 | 18.30% |
| SPY231215P00545000 | 2021-09-01 11:35AM EDT | 545.00 | 110.41 | 114.00 | 119.00 | 0.00 | - | 1 | 149 | 18.28% |
| SPY231215P00550000 | 2021-09-23 9:39AM EDT | 550.00 | 122.50 | 118.00 | 123.00 | -5.35 | -4.18% | 1 | 97 | 18.24% |
| SPY231215P00555000 | 2021-08-25 5:32PM EDT | 555.00 | 176.00 | 122.00 | 127.00 | 0.00 | - | 1 | 0 | 18.17% |
| SPY231215P00560000 | 2021-08-25 5:32PM EDT | 560.00 | 154.85 | 126.00 | 131.00 | 0.00 | - | - | 0 | 18.08% |
| SPY231215P00565000 | 2021-08-25 5:32PM EDT | 565.00 | 159.24 | 130.50 | 135.50 | 0.00 | - | 1 | 0 | 18.22% |
| SPY231215P00590000 | 2021-08-25 5:32PM EDT | 590.00 | 173.00 | 152.50 | 157.50 | 0.00 | - | 2 | 0 | 18.43% |
| SPY231215P00600000 | 2021-09-10 1:23PM EDT | 600.00 | 158.50 | 161.50 | 166.50 | 0.00 | - | 2 | 4 | 18.51% |
| SPY231215P00615000 | 2021-08-25 11:17AM EDT | 615.00 | 171.55 | 175.50 | 180.50 | 0.00 | - | 2 | 2 | 18.84% |
| SPY231215P00620000 | 2021-09-10 2:21PM EDT | 620.00 | 177.50 | 180.00 | 185.00 | 0.00 | - | 2 | 6 | 18.82% |
| SPY231215P00625000 | 2021-08-25 5:32PM EDT | 625.00 | 215.90 | 184.50 | 189.50 | 0.00 | - | 1 | 0 | 18.78% |
| SPY231215P00630000 | 2021-08-25 5:32PM EDT | 630.00 | 216.30 | 189.50 | 194.50 | 0.00 | - | 1 | 0 | 19.08% |
| SPY231215P00655000 | 2021-08-25 5:32PM EDT | 655.00 | 220.00 | 213.50 | 218.50 | 0.00 | - | 1 | 0 | 19.75% |
| SPY231215P00660000 | 2021-09-21 3:02PM EDT | 660.00 | 229.50 | 218.50 | 223.50 | 0.00 | - | 20 | 15 | 20.02% |
| SPY231215P00665000 | 2021-09-03 11:10AM EDT | 665.00 | 218.60 | 223.00 | 228.00 | 0.00 | - | 30 | 12 | 19.89% |
| SPY231215P00675000 | 2021-09-14 9:55AM EDT | 675.00 | 234.00 | 234.00 | 238.00 | 0.00 | - | 1 | 8 | 20.40% |
© 2021 Verizon Media. All rights reserved.
