Advertisement
Advertisement
SPDR S&P 500 ETF Trust (SPY)
NYSEArca - Nasdaq Real Time Price. Currency in USD
Follow
At close: 04:00PM EST
After hours:
Advertisement
Advertisement
CallsforDecember 15, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY231215C00150000 | 2023-02-02 3:27PM EST | 150.00 | 266.59 | 262.95 | 266.34 | 0.00 | - | 2 | 48 | 62.27% |
| SPY231215C00155000 | 2022-12-07 10:30AM EST | 155.00 | 242.00 | 231.93 | 234.84 | 0.00 | - | 2 | 3 | 0.00% |
| SPY231215C00160000 | 2021-12-16 3:00PM EST | 160.00 | 305.92 | 303.54 | 307.35 | 0.00 | - | - | 0 | 161.21% |
| SPY231215C00165000 | 2022-10-20 8:37AM EST | 165.00 | 207.50 | 233.05 | 235.87 | 0.00 | - | 2 | 0 | 0.00% |
| SPY231215C00170000 | 2023-01-27 10:24AM EST | 170.00 | 238.70 | 243.96 | 247.32 | 0.00 | - | 1 | 44 | 59.38% |
| SPY231215C00175000 | 2023-01-26 10:21AM EST | 175.00 | 231.30 | 239.23 | 242.58 | 0.00 | - | 1 | 3 | 58.61% |
| SPY231215C00180000 | 2022-12-30 1:50PM EST | 180.00 | 204.85 | 228.13 | 231.53 | 0.00 | - | 2 | 17 | 0.00% |
| SPY231215C00185000 | 2022-12-14 12:15PM EST | 185.00 | 223.32 | 216.27 | 219.45 | 0.00 | - | 1 | 32 | 0.00% |
| SPY231215C00190000 | 2022-12-27 3:32PM EST | 190.00 | 198.02 | 217.57 | 220.21 | 0.00 | - | 3 | 10 | 0.00% |
| SPY231215C00195000 | 2023-02-02 2:32PM EST | 195.00 | 224.50 | 220.31 | 223.63 | 0.00 | - | 1 | 26 | 55.26% |
| SPY231215C00200000 | 2023-02-02 12:52PM EST | 200.00 | 220.70 | 215.59 | 218.90 | 0.00 | - | 3 | 225 | 54.39% |
| SPY231215C00205000 | 2023-02-01 2:39PM EST | 205.00 | 207.00 | 210.87 | 214.17 | 0.00 | - | 1 | 13 | 53.52% |
| SPY231215C00210000 | 2023-02-01 2:41PM EST | 210.00 | 203.03 | 206.14 | 209.46 | 0.00 | - | 10 | 34 | 52.64% |
| SPY231215C00215000 | 2022-09-07 8:30AM EST | 215.00 | 181.40 | 162.11 | 166.35 | 0.00 | - | 1 | 5 | 0.00% |
| SPY231215C00220000 | 2023-01-23 12:17PM EST | 220.00 | 187.40 | 196.77 | 200.04 | 0.00 | - | 1 | 16 | 50.95% |
| SPY231215C00225000 | 2023-02-02 10:24AM EST | 225.00 | 195.66 | 192.08 | 195.34 | 0.00 | - | 54 | 177 | 50.08% |
| SPY231215C00230000 | 2023-01-06 3:02PM EST | 230.00 | 167.07 | 187.40 | 190.64 | 0.00 | - | 1 | 9 | 52.35% |
| SPY231215C00235000 | 2023-01-18 2:14PM EST | 235.00 | 166.29 | 182.72 | 185.96 | 0.00 | - | 1 | 17 | 51.37% |
| SPY231215C00240000 | 2023-01-19 2:55PM EST | 240.00 | 158.79 | 178.06 | 181.28 | 0.00 | - | 1 | 65 | 50.39% |
| SPY231215C00245000 | 2023-01-23 12:17PM EST | 245.00 | 164.05 | 173.40 | 176.61 | 0.00 | - | 1 | 21 | 49.42% |
| SPY231215C00250000 | 2023-02-03 11:35AM EST | 250.00 | 175.00 | 168.76 | 171.95 | +4.94 | +2.90% | 1 | 132 | 48.46% |
| SPY231215C00255000 | 2023-01-23 10:52AM EST | 255.00 | 154.30 | 164.12 | 167.30 | 0.00 | - | 1 | 88 | 47.52% |
| SPY231215C00260000 | 2023-01-09 1:21PM EST | 260.00 | 142.76 | 159.50 | 162.66 | 0.00 | - | 1 | 97 | 46.58% |
| SPY231215C00265000 | 2023-01-27 2:50PM EST | 265.00 | 151.96 | 154.89 | 158.03 | 0.00 | - | 1 | 765 | 45.65% |
| SPY231215C00270000 | 2023-01-26 2:09PM EST | 270.00 | 142.80 | 150.31 | 153.42 | 0.00 | - | 1 | 111 | 44.75% |
| SPY231215C00275000 | 2023-01-25 1:31PM EST | 275.00 | 134.51 | 145.73 | 148.82 | 0.00 | - | 1 | 36 | 43.85% |
| SPY231215C00280000 | 2023-01-26 9:52AM EST | 280.00 | 131.33 | 141.17 | 144.23 | 0.00 | - | 4 | 158 | 42.96% |
| SPY231215C00285000 | 2022-12-30 2:55PM EST | 285.00 | 110.80 | 130.42 | 133.56 | 0.00 | - | 1 | 26 | 33.59% |
| SPY231215C00290000 | 2023-02-02 12:19PM EST | 290.00 | 137.25 | 132.07 | 135.12 | 0.00 | - | 1 | 125 | 41.22% |
| SPY231215C00295000 | 2023-01-26 10:21AM EST | 295.00 | 120.31 | 127.60 | 130.59 | 0.00 | - | 1 | 57 | 40.37% |
| SPY231215C00300000 | 2023-02-03 10:31AM EST | 300.00 | 125.74 | 123.14 | 126.08 | -1.76 | -1.38% | 5 | 1,024 | 39.53% |
| SPY231215C00305000 | 2023-02-03 9:32AM EST | 305.00 | 119.31 | 118.68 | 121.60 | -5.27 | -4.23% | 1 | 97 | 38.71% |
| SPY231215C00310000 | 2023-02-03 11:42AM EST | 310.00 | 119.50 | 114.26 | 117.15 | +18.34 | +18.13% | 3 | 208 | 37.90% |
| SPY231215C00315000 | 2023-02-01 3:16PM EST | 315.00 | 109.00 | 109.84 | 112.73 | 0.00 | - | 3 | 126 | 37.11% |
| SPY231215C00320000 | 2023-02-01 3:59PM EST | 320.00 | 105.00 | 105.49 | 108.34 | 0.00 | - | 1 | 292 | 36.33% |
| SPY231215C00325000 | 2023-02-01 12:31PM EST | 325.00 | 95.30 | 101.20 | 103.98 | 0.00 | - | 8 | 319 | 35.56% |
| SPY231215C00330000 | 2023-02-03 2:37PM EST | 330.00 | 99.00 | 97.29 | 99.36 | -1.19 | -1.19% | 6 | 1,038 | 34.52% |
| SPY231215C00335000 | 2023-02-03 12:48PM EST | 335.00 | 97.40 | 92.68 | 95.38 | +1.21 | +1.26% | 1 | 88 | 34.06% |
| SPY231215C00340000 | 2023-02-01 9:42AM EST | 340.00 | 82.74 | 88.49 | 91.14 | 0.00 | - | 1 | 369 | 33.33% |
| SPY231215C00345000 | 2023-02-02 11:00AM EST | 345.00 | 88.93 | 84.34 | 86.94 | 0.00 | - | 9 | 191 | 32.61% |
| SPY231215C00350000 | 2023-02-02 3:13PM EST | 350.00 | 83.56 | 80.53 | 82.50 | 0.00 | - | 42 | 1,736 | 31.66% |
| SPY231215C00355000 | 2023-02-02 12:19PM EST | 355.00 | 80.77 | 76.20 | 78.56 | 0.00 | - | 7 | 3,622 | 31.10% |
| SPY231215C00360000 | 2023-02-03 2:13PM EST | 360.00 | 73.83 | 72.45 | 74.31 | -1.69 | -2.24% | 8 | 845 | 30.25% |
| SPY231215C00365000 | 2023-02-02 10:33AM EST | 365.00 | 72.50 | 68.26 | 70.65 | 0.00 | - | 9 | 1,799 | 29.84% |
| SPY231215C00370000 | 2023-02-03 12:01PM EST | 370.00 | 67.91 | 64.58 | 66.59 | +0.24 | +0.35% | 1 | 2,991 | 29.07% |
| SPY231215C00375000 | 2023-02-03 3:55PM EST | 375.00 | 62.00 | 60.56 | 62.71 | -3.24 | -4.97% | 1 | 3,717 | 28.41% |
| SPY231215C00380000 | 2023-02-03 3:42PM EST | 380.00 | 58.15 | 56.98 | 58.73 | -3.61 | -5.85% | 57 | 4,719 | 27.63% |
| SPY231215C00385000 | 2023-02-03 1:48PM EST | 385.00 | 54.49 | 53.25 | 54.99 | -2.66 | -4.65% | 31 | 6,819 | 26.98% |
| SPY231215C00390000 | 2023-02-03 3:11PM EST | 390.00 | 50.38 | 49.61 | 51.31 | -3.03 | -5.67% | 12 | 4,741 | 26.33% |
| SPY231215C00395000 | 2023-02-03 3:24PM EST | 395.00 | 47.58 | 46.04 | 47.73 | -0.94 | -1.94% | 13 | 4,866 | 25.70% |
| SPY231215C00400000 | 2023-02-03 4:04PM EST | 400.00 | 42.93 | 42.53 | 44.16 | -2.03 | -4.52% | 316 | 11,539 | 25.03% |
| SPY231215C00405000 | 2023-02-03 11:42AM EST | 405.00 | 42.40 | 39.13 | 40.59 | +1.40 | +3.41% | 110 | 8,181 | 24.30% |
| SPY231215C00410000 | 2023-02-03 1:50PM EST | 410.00 | 37.32 | 35.98 | 37.21 | -1.03 | -2.69% | 26 | 5,090 | 23.64% |
| SPY231215C00415000 | 2023-02-03 3:30PM EST | 415.00 | 33.82 | 32.77 | 33.96 | -1.18 | -3.37% | 38 | 4,289 | 23.00% |
| SPY231215C00420000 | 2023-02-03 3:11PM EST | 420.00 | 30.06 | 29.45 | 30.79 | -2.78 | -8.47% | 97 | 9,423 | 22.35% |
| SPY231215C00425000 | 2023-02-03 4:06PM EST | 425.00 | 27.47 | 26.47 | 27.89 | -2.03 | -6.88% | 140 | 8,941 | 21.80% |
| SPY231215C00430000 | 2023-02-03 3:56PM EST | 430.00 | 24.72 | 23.60 | 24.96 | -1.56 | -5.94% | 700 | 4,235 | 21.16% |
| SPY231215C00435000 | 2023-02-03 1:59PM EST | 435.00 | 22.36 | 20.86 | 22.13 | -1.98 | -8.13% | 379 | 5,444 | 20.50% |
| SPY231215C00440000 | 2023-02-03 2:25PM EST | 440.00 | 18.60 | 18.34 | 19.55 | -2.13 | -10.27% | 150 | 8,363 | 19.91% |
| SPY231215C00445000 | 2023-02-03 1:52PM EST | 445.00 | 17.35 | 16.08 | 17.12 | -0.58 | -3.23% | 63 | 7,817 | 19.34% |
| SPY231215C00450000 | 2023-02-03 2:27PM EST | 450.00 | 14.50 | 13.89 | 14.95 | -1.80 | -11.04% | 126 | 9,698 | 18.84% |
| SPY231215C00455000 | 2023-02-03 2:50PM EST | 455.00 | 12.60 | 11.75 | 12.89 | -0.81 | -6.04% | 83 | 6,622 | 18.31% |
| SPY231215C00460000 | 2023-02-03 3:17PM EST | 460.00 | 10.80 | 10.35 | 11.02 | -0.75 | -6.49% | 51 | 3,388 | 17.81% |
| SPY231215C00465000 | 2023-02-03 1:46PM EST | 465.00 | 9.11 | 8.42 | 9.37 | -0.68 | -6.95% | 56 | 4,124 | 17.36% |
| SPY231215C00470000 | 2023-02-03 3:58PM EST | 470.00 | 7.60 | 7.02 | 7.92 | -0.54 | -6.63% | 54 | 2,720 | 16.96% |
| SPY231215C00475000 | 2023-02-03 3:57PM EST | 475.00 | 6.48 | 5.78 | 6.66 | -0.42 | -6.09% | 42 | 1,776 | 16.60% |
| SPY231215C00480000 | 2023-02-03 1:54PM EST | 480.00 | 5.50 | 4.73 | 5.55 | -0.40 | -6.78% | 51 | 28,072 | 16.25% |
| SPY231215C00485000 | 2023-02-03 1:46PM EST | 485.00 | 4.46 | 3.99 | 4.70 | -0.33 | -6.89% | 39 | 2,028 | 16.05% |
| SPY231215C00490000 | 2023-02-03 1:50PM EST | 490.00 | 3.81 | 3.19 | 3.93 | -0.24 | -5.93% | 1,038 | 7,168 | 15.82% |
| SPY231215C00495000 | 2023-02-03 1:50PM EST | 495.00 | 3.16 | 2.61 | 3.29 | -0.15 | -4.53% | 36 | 2,614 | 15.64% |
| SPY231215C00500000 | 2023-02-03 3:59PM EST | 500.00 | 2.48 | 2.17 | 2.73 | -0.27 | -9.82% | 54 | 13,194 | 15.46% |
| SPY231215C00505000 | 2023-02-03 1:52PM EST | 505.00 | 2.21 | 1.99 | 2.25 | -0.21 | -8.68% | 35 | 9,671 | 15.28% |
| SPY231215C00510000 | 2023-02-03 1:50PM EST | 510.00 | 1.81 | 1.32 | 2.09 | -0.15 | -7.65% | 46 | 9,157 | 15.56% |
| SPY231215C00515000 | 2023-02-03 1:51PM EST | 515.00 | 1.53 | 1.07 | 1.81 | -0.11 | -6.71% | 439 | 11,856 | 15.58% |
| SPY231215C00520000 | 2023-02-03 3:59PM EST | 520.00 | 1.24 | 0.86 | 1.57 | -0.16 | -11.43% | 524 | 12,309 | 15.60% |
| SPY231215C00525000 | 2023-02-03 2:01PM EST | 525.00 | 1.09 | 0.68 | 1.38 | -0.13 | -10.66% | 432 | 8,956 | 15.67% |
| SPY231215C00530000 | 2023-02-03 2:01PM EST | 530.00 | 0.93 | 0.54 | 1.22 | -0.08 | -7.92% | 464 | 6,312 | 15.77% |
| SPY231215C00535000 | 2023-02-03 2:01PM EST | 535.00 | 0.79 | 0.42 | 1.10 | -0.07 | -8.14% | 457 | 11,873 | 15.91% |
| SPY231215C00540000 | 2023-02-03 2:08PM EST | 540.00 | 0.68 | 0.31 | 0.99 | -0.06 | -8.11% | 50 | 13,345 | 16.05% |
| SPY231215C00545000 | 2023-02-03 2:13PM EST | 545.00 | 0.58 | 0.23 | 0.90 | -0.08 | -12.12% | 50 | 10,723 | 16.21% |
| SPY231215C00550000 | 2023-02-03 2:13PM EST | 550.00 | 0.51 | 0.17 | 0.80 | -0.06 | -10.53% | 229 | 16,235 | 16.30% |
| SPY231215C00555000 | 2023-02-02 3:11PM EST | 555.00 | 0.52 | 0.37 | 0.73 | 0.00 | - | 13 | 6,931 | 16.46% |
| SPY231215C00560000 | 2023-02-02 3:10PM EST | 560.00 | 0.47 | 0.33 | 0.42 | 0.00 | - | 13 | 7,749 | 15.49% |
| SPY231215C00565000 | 2023-02-02 3:12PM EST | 565.00 | 0.41 | 0.28 | 0.58 | 0.00 | - | 14 | 8,778 | 16.65% |
| SPY231215C00570000 | 2023-02-02 3:13PM EST | 570.00 | 0.36 | 0.25 | 0.34 | 0.00 | - | 34 | 6,402 | 15.76% |
| SPY231215C00575000 | 2023-02-03 11:31AM EST | 575.00 | 0.30 | 0.22 | 0.48 | -0.02 | -6.25% | 1 | 5,966 | 16.92% |
| SPY231215C00580000 | 2023-02-02 2:51PM EST | 580.00 | 0.28 | 0.20 | 0.25 | 0.00 | - | 36 | 4,723 | 15.82% |
| SPY231215C00585000 | 2023-02-03 11:22AM EST | 585.00 | 0.21 | 0.18 | 0.39 | -0.07 | -25.00% | 1 | 1,003 | 17.14% |
| SPY231215C00590000 | 2023-02-02 3:16PM EST | 590.00 | 0.25 | 0.16 | 0.36 | 0.00 | - | 15 | 2,214 | 17.30% |
| SPY231215C00595000 | 2023-02-03 11:27AM EST | 595.00 | 0.18 | 0.13 | 0.25 | -0.05 | -21.74% | 66 | 1,672 | 16.82% |
| SPY231215C00600000 | 2023-02-02 3:20PM EST | 600.00 | 0.20 | 0.14 | 0.29 | 0.00 | - | 24 | 5,812 | 17.48% |
| SPY231215C00605000 | 2023-02-02 3:16PM EST | 605.00 | 0.19 | 0.10 | 0.31 | 0.00 | - | 11 | 2,309 | 17.96% |
| SPY231215C00610000 | 2023-02-02 3:27PM EST | 610.00 | 0.16 | 0.09 | 0.30 | 0.00 | - | 46 | 675 | 18.20% |
| SPY231215C00615000 | 2023-02-02 3:28PM EST | 615.00 | 0.16 | 0.10 | 0.18 | 0.00 | - | 11 | 255 | 17.41% |
| SPY231215C00620000 | 2023-02-02 3:38PM EST | 620.00 | 0.15 | 0.07 | 0.28 | 0.00 | - | 11 | 966 | 18.68% |
| SPY231215C00625000 | 2023-02-02 3:56PM EST | 625.00 | 0.14 | 0.06 | 0.27 | 0.00 | - | 11 | 1,423 | 18.90% |
| SPY231215C00630000 | 2023-02-02 3:59PM EST | 630.00 | 0.13 | 0.05 | 0.27 | 0.00 | - | 10 | 7,237 | 19.21% |
| SPY231215C00635000 | 2023-01-25 1:11PM EST | 635.00 | 0.07 | 0.04 | 0.26 | 0.00 | - | 11 | 1,264 | 19.43% |
| SPY231215C00640000 | 2023-01-31 9:40AM EST | 640.00 | 0.04 | 0.03 | 0.25 | 0.00 | - | 2 | 64 | 19.63% |
| SPY231215C00645000 | 2023-02-02 3:56PM EST | 645.00 | 0.10 | 0.03 | 0.25 | 0.00 | - | 10 | 217 | 19.92% |
| SPY231215C00650000 | 2023-02-03 11:28AM EST | 650.00 | 0.06 | 0.00 | 0.09 | -0.02 | -25.00% | 1 | 4,339 | 18.07% |
| SPY231215C00655000 | 2023-02-02 3:30PM EST | 655.00 | 0.08 | 0.02 | 0.23 | 0.00 | - | 11 | 1,383 | 20.31% |
| SPY231215C00660000 | 2023-02-02 3:29PM EST | 660.00 | 0.07 | 0.00 | 0.21 | 0.00 | - | 21 | 35,055 | 20.39% |
| SPY231215C00665000 | 2023-02-02 2:48PM EST | 665.00 | 0.05 | 0.03 | 0.22 | 0.00 | - | 1 | 3,162 | 20.78% |
| SPY231215C00670000 | 2023-01-25 1:11PM EST | 670.00 | 0.04 | 0.00 | 0.22 | 0.00 | - | 10 | 257 | 21.05% |
| SPY231215C00675000 | 2023-02-02 10:24AM EST | 675.00 | 0.06 | 0.00 | 0.21 | 0.00 | - | 1 | 157 | 21.22% |
| SPY231215C00680000 | 2022-12-12 3:04PM EST | 680.00 | 0.10 | 0.05 | 0.08 | 0.00 | - | 1 | 122 | 19.39% |
| SPY231215C00685000 | 2022-11-17 9:36AM EST | 685.00 | 0.11 | 0.05 | 0.11 | 0.00 | - | 1 | 21 | 20.29% |
| SPY231215C00690000 | 2023-01-05 12:39PM EST | 690.00 | 0.05 | 0.00 | 0.21 | 0.00 | - | 4 | 14 | 22.02% |
| SPY231215C00695000 | 2022-12-13 9:51AM EST | 695.00 | 0.13 | 0.03 | 0.06 | 0.00 | - | 2 | 9 | 19.63% |
| SPY231215C00700000 | 2023-02-03 1:39PM EST | 700.00 | 0.03 | 0.01 | 0.20 | 0.00 | - | 13 | 11,540 | 22.41% |
| SPY231215C00705000 | 2023-01-12 9:37AM EST | 705.00 | 0.02 | 0.00 | 0.20 | 0.00 | - | 1 | 22 | 22.68% |
| SPY231215C00710000 | 2023-01-17 1:53PM EST | 710.00 | 0.04 | 0.00 | 0.20 | 0.00 | - | 1 | 169 | 22.95% |
| SPY231215C00715000 | 2023-01-13 12:39PM EST | 715.00 | 0.01 | 0.01 | 0.06 | 0.00 | - | 4 | 76 | 20.51% |
| SPY231215C00720000 | 2023-02-03 11:04AM EST | 720.00 | 0.04 | 0.01 | 0.08 | 0.00 | - | 2 | 716 | 21.34% |
PutsforDecember 15, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY231215P00150000 | 2023-02-03 3:31PM EST | 150.00 | 0.51 | 0.40 | 0.52 | +0.02 | +4.08% | 192 | 12,233 | 49.07% |
| SPY231215P00155000 | 2023-02-03 2:17PM EST | 155.00 | 0.58 | 0.25 | 0.86 | +0.06 | +11.54% | 368 | 2,116 | 51.17% |
| SPY231215P00160000 | 2023-02-02 2:50PM EST | 160.00 | 0.60 | 0.51 | 0.63 | 0.00 | - | 160 | 1,433 | 47.39% |
| SPY231215P00165000 | 2023-02-03 1:45PM EST | 165.00 | 0.67 | 0.32 | 0.66 | +0.02 | +3.08% | 325 | 1,300 | 46.27% |
| SPY231215P00170000 | 2023-02-03 2:00PM EST | 170.00 | 0.71 | 0.33 | 1.01 | +0.03 | +4.41% | 306 | 1,270 | 47.88% |
| SPY231215P00175000 | 2023-02-03 1:45PM EST | 175.00 | 0.77 | 0.40 | 1.06 | +0.04 | +5.48% | 289 | 2,382 | 46.80% |
| SPY231215P00180000 | 2023-02-03 1:55PM EST | 180.00 | 0.81 | 0.50 | 1.12 | 0.00 | - | 275 | 1,112 | 45.80% |
| SPY231215P00185000 | 2023-02-03 1:56PM EST | 185.00 | 0.87 | 0.50 | 0.87 | +0.02 | +2.35% | 261 | 4,991 | 42.66% |
| SPY231215P00190000 | 2023-02-03 1:46PM EST | 190.00 | 0.95 | 0.55 | 1.24 | +0.04 | +4.40% | 245 | 4,380 | 43.82% |
| SPY231215P00195000 | 2023-02-03 2:22PM EST | 195.00 | 0.98 | 0.62 | 1.30 | 0.00 | - | 238 | 1,520 | 42.85% |
| SPY231215P00200000 | 2023-02-03 3:58PM EST | 200.00 | 1.08 | 0.75 | 1.08 | +0.04 | +3.85% | 274 | 15,173 | 40.26% |
| SPY231215P00205000 | 2023-02-03 2:21PM EST | 205.00 | 1.16 | 0.77 | 1.45 | -0.11 | -8.66% | 4 | 3,777 | 41.05% |
| SPY231215P00210000 | 2023-02-03 3:20PM EST | 210.00 | 1.24 | 1.02 | 1.38 | +0.06 | +5.08% | 219 | 11,401 | 39.44% |
| SPY231215P00215000 | 2023-02-03 3:08PM EST | 215.00 | 1.35 | 0.94 | 1.62 | +0.04 | +3.05% | 208 | 1,281 | 39.35% |
| SPY231215P00220000 | 2023-02-03 3:09PM EST | 220.00 | 1.44 | 1.04 | 1.42 | +0.08 | +5.88% | 206 | 12,275 | 37.22% |
| SPY231215P00225000 | 2023-02-02 2:52PM EST | 225.00 | 1.49 | 1.14 | 1.82 | 0.00 | - | 81 | 1,758 | 37.75% |
| SPY231215P00230000 | 2023-02-03 3:03PM EST | 230.00 | 1.66 | 1.25 | 1.63 | +0.05 | +3.11% | 3 | 1,377 | 35.80% |
| SPY231215P00235000 | 2023-02-03 3:55PM EST | 235.00 | 1.73 | 1.37 | 2.05 | +0.02 | +1.17% | 40 | 1,328 | 36.23% |
| SPY231215P00240000 | 2023-02-03 2:11PM EST | 240.00 | 1.89 | 1.65 | 2.18 | +0.04 | +2.16% | 155 | 17,413 | 35.50% |
| SPY231215P00245000 | 2023-02-03 2:09PM EST | 245.00 | 2.02 | 1.62 | 2.32 | +0.03 | +1.51% | 152 | 794 | 34.78% |
| SPY231215P00250000 | 2023-02-03 3:19PM EST | 250.00 | 2.16 | 1.77 | 2.37 | +0.06 | +2.86% | 149 | 5,953 | 33.79% |
| SPY231215P00255000 | 2023-02-03 3:18PM EST | 255.00 | 2.31 | 1.92 | 2.63 | +0.02 | +0.87% | 138 | 2,767 | 33.41% |
| SPY231215P00260000 | 2023-02-03 2:11PM EST | 260.00 | 2.53 | 2.10 | 2.80 | +0.06 | +2.43% | 131 | 1,508 | 32.72% |
| SPY231215P00265000 | 2023-02-03 2:11PM EST | 265.00 | 2.71 | 2.28 | 2.71 | +0.06 | +2.26% | 129 | 6,811 | 31.37% |
| SPY231215P00270000 | 2023-02-03 3:25PM EST | 270.00 | 2.86 | 2.46 | 3.19 | +0.04 | +1.42% | 167 | 2,094 | 31.43% |
| SPY231215P00275000 | 2023-02-03 1:59PM EST | 275.00 | 3.10 | 2.67 | 3.41 | +0.03 | +0.98% | 128 | 5,445 | 30.81% |
| SPY231215P00280000 | 2023-02-03 2:52PM EST | 280.00 | 3.35 | 2.90 | 3.40 | +0.21 | +6.69% | 121 | 2,859 | 29.68% |
| SPY231215P00285000 | 2023-02-03 3:24PM EST | 285.00 | 3.57 | 3.15 | 3.89 | +0.06 | +1.71% | 135 | 2,015 | 29.57% |
| SPY231215P00290000 | 2023-02-03 2:12PM EST | 290.00 | 3.91 | 3.50 | 4.17 | +0.13 | +3.44% | 107 | 7,914 | 28.98% |
| SPY231215P00295000 | 2023-02-03 2:11PM EST | 295.00 | 4.23 | 3.71 | 4.25 | +0.16 | +3.93% | 177 | 20,456 | 28.02% |
| SPY231215P00300000 | 2023-02-03 2:57PM EST | 300.00 | 4.45 | 4.25 | 4.60 | +0.17 | +3.97% | 155 | 27,731 | 27.52% |
| SPY231215P00305000 | 2023-02-03 2:12PM EST | 305.00 | 4.90 | 4.51 | 5.03 | +0.18 | +3.81% | 96 | 3,102 | 27.10% |
| SPY231215P00310000 | 2023-02-03 3:57PM EST | 310.00 | 5.07 | 4.88 | 5.20 | -0.06 | -1.17% | 96 | 6,016 | 26.25% |
| SPY231215P00315000 | 2023-02-03 2:11PM EST | 315.00 | 5.72 | 5.28 | 5.82 | +0.28 | +5.15% | 89 | 3,936 | 26.03% |
| SPY231215P00320000 | 2023-02-03 3:57PM EST | 320.00 | 6.04 | 5.80 | 6.27 | +0.42 | +7.47% | 107 | 27,247 | 25.52% |
| SPY231215P00325000 | 2023-02-03 3:48PM EST | 325.00 | 6.47 | 6.18 | 6.72 | +0.22 | +3.52% | 108 | 10,905 | 24.96% |
| SPY231215P00330000 | 2023-02-03 2:00PM EST | 330.00 | 7.08 | 6.69 | 7.28 | -0.03 | -0.42% | 114 | 6,696 | 24.50% |
| SPY231215P00335000 | 2023-02-03 2:12PM EST | 335.00 | 7.72 | 7.23 | 7.84 | +0.43 | +5.90% | 149 | 4,601 | 23.99% |
| SPY231215P00340000 | 2023-02-03 2:09PM EST | 340.00 | 8.30 | 7.82 | 8.46 | +0.10 | +1.22% | 120 | 14,122 | 23.51% |
| SPY231215P00345000 | 2023-02-03 2:12PM EST | 345.00 | 9.00 | 8.47 | 9.12 | +0.32 | +3.69% | 100 | 2,615 | 23.01% |
| SPY231215P00350000 | 2023-02-03 4:01PM EST | 350.00 | 9.50 | 9.20 | 9.60 | +0.47 | +5.20% | 287 | 28,712 | 22.30% |
| SPY231215P00355000 | 2023-02-03 3:50PM EST | 355.00 | 10.02 | 9.91 | 10.50 | -0.21 | -2.05% | 94 | 6,554 | 21.94% |
| SPY231215P00360000 | 2023-02-03 2:11PM EST | 360.00 | 11.30 | 10.72 | 11.45 | +0.50 | +4.63% | 107 | 10,931 | 21.57% |
| SPY231215P00365000 | 2023-02-03 3:44PM EST | 365.00 | 11.68 | 11.59 | 12.35 | -0.12 | -1.02% | 138 | 5,522 | 21.09% |
| SPY231215P00370000 | 2023-02-03 2:43PM EST | 370.00 | 12.86 | 12.53 | 13.30 | +0.66 | +5.41% | 1,147 | 6,924 | 20.59% |
| SPY231215P00375000 | 2023-02-03 3:00PM EST | 375.00 | 14.20 | 13.56 | 14.28 | +0.50 | +3.65% | 79 | 16,713 | 20.06% |
| SPY231215P00380000 | 2023-02-03 2:04PM EST | 380.00 | 14.84 | 14.60 | 15.44 | +0.39 | +2.70% | 144 | 10,035 | 19.61% |
| SPY231215P00385000 | 2023-02-03 2:12PM EST | 385.00 | 16.39 | 15.74 | 16.63 | +0.59 | +3.73% | 526 | 6,832 | 19.11% |
| SPY231215P00390000 | 2023-02-03 2:07PM EST | 390.00 | 17.53 | 16.96 | 17.84 | +0.53 | +3.12% | 80 | 14,418 | 18.56% |
| SPY231215P00395000 | 2023-02-03 2:09PM EST | 395.00 | 18.93 | 18.27 | 19.19 | +0.31 | +1.66% | 123 | 13,703 | 18.04% |
| SPY231215P00400000 | 2023-02-03 3:41PM EST | 400.00 | 20.48 | 19.80 | 20.56 | +1.48 | +7.79% | 215 | 32,876 | 17.46% |
| SPY231215P00405000 | 2023-02-03 2:10PM EST | 405.00 | 21.89 | 21.05 | 22.15 | +1.31 | +6.37% | 78 | 14,991 | 16.94% |
| SPY231215P00410000 | 2023-02-03 3:42PM EST | 410.00 | 23.10 | 22.87 | 23.77 | +1.35 | +6.21% | 234 | 30,586 | 16.36% |
| SPY231215P00415000 | 2023-02-03 3:38PM EST | 415.00 | 25.35 | 24.37 | 25.12 | +1.34 | +5.58% | 125 | 6,715 | 15.51% |
| SPY231215P00420000 | 2023-02-03 3:34PM EST | 420.00 | 27.05 | 26.22 | 27.57 | +2.55 | +10.41% | 54 | 5,345 | 15.27% |
| SPY231215P00425000 | 2023-02-03 11:13AM EST | 425.00 | 27.50 | 28.25 | 29.52 | -1.24 | -4.31% | 1 | 2,602 | 14.59% |
| SPY231215P00430000 | 2023-02-03 4:03PM EST | 430.00 | 31.09 | 30.43 | 31.87 | +1.70 | +5.78% | 4 | 3,340 | 14.05% |
| SPY231215P00435000 | 2023-02-02 2:01PM EST | 435.00 | 30.87 | 32.83 | 34.33 | 0.00 | - | 6 | 2,482 | 13.45% |
| SPY231215P00440000 | 2023-02-02 2:02PM EST | 440.00 | 33.25 | 35.43 | 37.08 | 0.00 | - | 31 | 4,591 | 12.89% |
| SPY231215P00445000 | 2023-02-02 11:04AM EST | 445.00 | 36.19 | 38.28 | 40.04 | 0.00 | - | 6 | 3,572 | 12.31% |
| SPY231215P00450000 | 2023-02-03 12:35PM EST | 450.00 | 39.89 | 41.48 | 43.28 | +0.54 | +1.37% | 16 | 10,474 | 11.75% |
| SPY231215P00455000 | 2023-02-02 1:29PM EST | 455.00 | 42.37 | 44.82 | 46.83 | 0.00 | - | 5 | 3,445 | 11.24% |
| SPY231215P00460000 | 2023-02-03 3:36PM EST | 460.00 | 49.60 | 48.52 | 50.66 | +2.11 | +4.44% | 29 | 403 | 10.77% |
| SPY231215P00465000 | 2023-02-02 2:24PM EST | 465.00 | 51.01 | 52.50 | 54.87 | 0.00 | - | 4 | 140 | 10.50% |
| SPY231215P00470000 | 2023-02-03 1:06PM EST | 470.00 | 56.46 | 56.75 | 59.37 | +2.27 | +4.19% | 3 | 829 | 10.44% |
| SPY231215P00475000 | 2023-01-25 1:25PM EST | 475.00 | 75.56 | 61.34 | 64.40 | 0.00 | - | 250 | 49 | 11.10% |
| SPY231215P00480000 | 2023-02-03 3:00PM EST | 480.00 | 68.00 | 66.33 | 69.41 | +4.51 | +7.10% | 9 | 32 | 11.71% |
| SPY231215P00485000 | 2023-01-12 9:48AM EST | 485.00 | 91.70 | 71.32 | 74.42 | 0.00 | - | 2 | 3 | 12.31% |
| SPY231215P00490000 | 2023-02-02 10:00AM EST | 490.00 | 75.45 | 76.32 | 79.41 | 0.00 | - | 3 | 2 | 12.87% |
| SPY231215P00495000 | 2023-01-27 1:33PM EST | 495.00 | 87.60 | 81.32 | 84.43 | 0.00 | - | 11 | 2 | 13.46% |
| SPY231215P00500000 | 2023-02-03 3:15PM EST | 500.00 | 87.54 | 86.31 | 89.42 | +4.21 | +5.05% | 2 | 20 | 14.00% |
| SPY231215P00505000 | 2023-02-01 4:03PM EST | 505.00 | 94.05 | 91.31 | 94.42 | 0.00 | - | 2 | 2 | 14.53% |
| SPY231215P00510000 | 2023-02-02 10:46AM EST | 510.00 | 93.40 | 96.31 | 99.42 | 0.00 | - | 6 | 8 | 15.06% |
| SPY231215P00515000 | 2022-10-26 9:30AM EST | 515.00 | 130.39 | 112.34 | 114.48 | 0.00 | - | 10 | 0 | 26.98% |
| SPY231215P00520000 | 2022-11-30 3:33PM EST | 520.00 | 117.43 | 135.53 | 138.40 | 0.00 | - | 1 | 1 | 42.18% |
| SPY231215P00525000 | 2023-01-25 1:25PM EST | 525.00 | 125.54 | 111.30 | 114.45 | 0.00 | - | 50 | 13 | 16.66% |
| SPY231215P00530000 | 2022-10-31 11:48AM EST | 530.00 | 144.02 | 130.12 | 135.50 | 0.00 | - | 2 | 5 | 34.03% |
| SPY231215P00535000 | 2022-10-20 8:37AM EST | 535.00 | 167.78 | 138.14 | 140.86 | 0.00 | - | 2 | 0 | 34.99% |
| SPY231215P00540000 | 2022-10-31 2:22PM EST | 540.00 | 153.67 | 130.50 | 135.43 | 0.00 | - | 2 | 1 | 26.27% |
| SPY231215P00545000 | 2022-06-22 3:08PM EST | 545.00 | 170.23 | 148.06 | 152.23 | 0.00 | - | 84 | 0 | 37.41% |
| SPY231215P00550000 | 2023-01-31 10:15AM EST | 550.00 | 147.83 | 136.29 | 139.49 | 0.00 | - | 1 | 0 | 19.14% |
| SPY231215P00555000 | 2022-08-12 11:55AM EST | 555.00 | 131.39 | 148.82 | 151.34 | 0.00 | - | 2 | 1 | 28.94% |
| SPY231215P00560000 | 2022-10-24 1:00PM EST | 560.00 | 182.78 | 156.81 | 159.03 | 0.00 | - | 3 | 0 | 32.19% |
| SPY231215P00565000 | 2022-06-29 11:46AM EST | 565.00 | 185.15 | 151.08 | 155.22 | 0.00 | - | 2 | 0 | 21.96% |
| SPY231215P00570000 | 2023-01-17 1:01PM EST | 570.00 | 171.79 | 156.28 | 159.50 | 0.00 | - | 2 | 0 | 20.96% |
| SPY231215P00575000 | 2022-09-08 12:41PM EST | 575.00 | 176.63 | 211.72 | 213.07 | 0.00 | - | 2 | 0 | 63.11% |
| SPY231215P00580000 | 2022-06-27 10:57AM EST | 580.00 | 189.18 | 177.63 | 181.89 | 0.00 | - | 1 | 0 | 37.13% |
| SPY231215P00585000 | 2022-06-23 8:41AM EST | 585.00 | 208.42 | 188.06 | 192.23 | 0.00 | - | - | 0 | 42.33% |
| SPY231215P00590000 | 2022-11-29 11:26AM EST | 590.00 | 196.58 | 205.20 | 208.10 | 0.00 | - | 1 | 1 | 50.32% |
| SPY231215P00595000 | 2022-06-22 3:12PM EST | 595.00 | 220.04 | 198.06 | 202.23 | 0.00 | - | - | 0 | 43.47% |
| SPY231215P00600000 | 2023-01-23 10:11AM EST | 600.00 | 201.76 | 186.26 | 189.49 | 0.00 | - | 1 | 0 | 23.46% |
| SPY231215P00605000 | 2022-08-12 11:57AM EST | 605.00 | 180.97 | 198.79 | 201.31 | 0.00 | - | 2 | 0 | 34.15% |
| SPY231215P00610000 | 2022-06-22 3:09PM EST | 610.00 | 235.20 | 213.06 | 217.23 | 0.00 | - | - | 0 | 45.11% |
| SPY231215P00615000 | 2021-10-18 11:41AM EST | 615.00 | 174.27 | 151.50 | 155.27 | 0.00 | - | 2 | 0 | 0.00% |
| SPY231215P00620000 | 2022-06-22 2:50PM EST | 620.00 | 245.32 | 223.06 | 227.23 | 0.00 | - | 2 | 0 | 46.17% |
| SPY231215P00625000 | 2022-05-23 10:04AM EST | 625.00 | 231.00 | 248.11 | 249.67 | 0.00 | - | 1 | 1 | 59.72% |
| SPY231215P00630000 | 2022-09-13 8:30AM EST | 630.00 | 230.88 | 278.61 | 282.43 | 0.00 | - | 1 | 0 | 78.73% |
| SPY231215P00635000 | 2022-04-01 2:32PM EST | 635.00 | 184.20 | 219.70 | 224.00 | 0.00 | - | 1 | 0 | 24.81% |
| SPY231215P00640000 | 2023-01-20 10:47AM EST | 640.00 | 249.00 | 226.22 | 229.55 | 0.00 | - | 1 | 0 | 26.70% |
| SPY231215P00650000 | 2022-12-20 11:59AM EST | 650.00 | 269.00 | 259.62 | 260.93 | 0.00 | - | 1 | 0 | 51.80% |
| SPY231215P00655000 | 2021-11-04 9:18AM EST | 655.00 | 191.00 | 204.50 | 207.97 | 0.00 | - | 3 | 10 | 0.00% |
| SPY231215P00660000 | 2022-12-01 11:35AM EST | 660.00 | 253.37 | 275.39 | 278.57 | 0.00 | - | 2 | 0 | 58.20% |
| SPY231215P00665000 | 2021-12-27 3:38PM EST | 665.00 | 191.50 | 232.16 | 235.97 | 0.00 | - | 5 | 10 | 0.00% |
| SPY231215P00675000 | 2021-11-22 10:03AM EST | 675.00 | 205.50 | 207.43 | 211.24 | 0.00 | - | 1 | 8 | 0.00% |
| SPY231215P00700000 | 2023-01-03 1:35PM EST | 700.00 | 320.32 | 282.20 | 284.80 | 0.00 | - | 10 | 0 | 0.00% |
| SPY231215P00720000 | 2022-11-30 10:59AM EST | 720.00 | 326.23 | 337.35 | 340.64 | 0.00 | - | 2 | 0 | 65.38% |
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
© 2023 Yahoo. All rights reserved.
