UK markets closed
NIKKEI 225
28,249.24 +73.37 (+0.26%) HANG SENG
20,045.77 -156.17 (-0.77%) CRUDE OIL
89.88 +0.87 (+0.98%) GOLD FUTURES
1,804.10 +12.90 (+0.72%) DOW
32,852.75 +49.28 (+0.15%) BTC-GBP
19,814.28 +596.40 (+3.10%)
SPDR S&P 500 ETF (SPY)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 12:55PM EDT. Market open.
Callsfor8 August 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY220808C00290000 | 2022-08-03 10:42AM EDT | 290.00 | 120.53 | 122.50 | 122.68 | 0.00 | - | 6 | 6 | 0.00% |
| SPY220808C00335000 | 2022-07-27 2:59PM EDT | 335.00 | 64.91 | 77.90 | 78.06 | 0.00 | - | 8 | 9 | 0.00% |
| SPY220808C00340000 | 2022-07-14 11:44AM EDT | 340.00 | 37.02 | 72.70 | 72.86 | 0.00 | - | 2 | 2 | 0.00% |
| SPY220808C00345000 | 2022-07-28 4:11PM EDT | 345.00 | 61.96 | 67.67 | 67.84 | 0.00 | - | 2 | 2 | 0.00% |
| SPY220808C00348000 | 2022-07-29 2:01PM EDT | 348.00 | 62.78 | 64.48 | 64.65 | 0.00 | - | 1 | 1 | 0.00% |
| SPY220808C00350000 | 2022-08-05 3:23PM EDT | 350.00 | 62.13 | 62.46 | 62.63 | 0.00 | - | 2 | 1 | 0.00% |
| SPY220808C00354000 | 2022-07-29 9:49AM EDT | 354.00 | 55.07 | 58.67 | 58.84 | 0.00 | - | 2 | 2 | 0.00% |
| SPY220808C00355000 | 2022-07-06 11:52AM EDT | 355.00 | 29.65 | 56.38 | 56.57 | 0.00 | - | - | 1 | 0.00% |
| SPY220808C00356000 | 2022-08-01 3:41PM EDT | 356.00 | 55.34 | 56.61 | 56.80 | 0.00 | - | 1 | 1 | 0.00% |
| SPY220808C00358000 | 2022-07-26 9:30AM EDT | 358.00 | 36.92 | 54.48 | 54.66 | 0.00 | - | - | 1 | 0.00% |
| SPY220808C00360000 | 2022-08-05 10:02AM EDT | 360.00 | 52.85 | 52.49 | 52.68 | 0.00 | - | 9 | 18 | 0.00% |
| SPY220808C00361000 | 2022-07-29 4:12PM EDT | 361.00 | 50.92 | 51.37 | 51.53 | 0.00 | - | 1 | 1 | 0.00% |
| SPY220808C00362000 | 2022-07-25 2:00PM EDT | 362.00 | 33.08 | 50.49 | 50.68 | 0.00 | - | - | 1 | 0.00% |
| SPY220808C00363000 | 2022-08-05 12:32PM EDT | 363.00 | 48.21 | 49.33 | 49.50 | 0.00 | - | 4 | 4 | 0.00% |
| SPY220808C00364000 | 2022-08-08 11:34AM EDT | 364.00 | 51.58 | 48.72 | 48.87 | +27.49 | +114.11% | 1 | 148 | 0.00% |
| SPY220808C00365000 | 2022-08-08 11:12AM EDT | 365.00 | 51.53 | 47.66 | 47.83 | +3.98 | +8.37% | 1 | 111 | 0.00% |
| SPY220808C00366000 | 2022-08-05 3:26PM EDT | 366.00 | 46.41 | 46.72 | 46.87 | 0.00 | - | 1 | 63 | 0.00% |
| SPY220808C00367000 | 2022-08-03 10:17AM EDT | 367.00 | 44.91 | 45.84 | 46.04 | 0.00 | - | 2 | 0 | 0.00% |
| SPY220808C00368000 | 2022-07-26 2:32PM EDT | 368.00 | 23.81 | 44.45 | 44.62 | 0.00 | - | 1 | 166 | 0.00% |
| SPY220808C00370000 | 2022-07-28 2:35PM EDT | 370.00 | 36.18 | 42.90 | 43.08 | 0.00 | - | 2 | 129 | 0.00% |
| SPY220808C00372000 | 2022-08-08 10:16AM EDT | 372.00 | 44.86 | 40.90 | 41.08 | +5.46 | +13.86% | 10 | 302 | 0.00% |
| SPY220808C00373000 | 2022-08-08 11:28AM EDT | 373.00 | 42.70 | 39.48 | 39.65 | +3.70 | +9.49% | 23 | 24 | 0.00% |
| SPY220808C00374000 | 2022-08-08 10:27AM EDT | 374.00 | 42.32 | 38.83 | 39.00 | +3.91 | +10.18% | 2 | 269 | 0.00% |
| SPY220808C00375000 | 2022-08-08 9:40AM EDT | 375.00 | 41.33 | 37.90 | 38.08 | +4.84 | +13.26% | 1 | 288 | 0.00% |
| SPY220808C00376000 | 2022-08-08 11:13AM EDT | 376.00 | 40.38 | 36.48 | 36.65 | +3.33 | +8.99% | 1 | 365 | 0.00% |
| SPY220808C00377000 | 2022-08-05 4:11PM EDT | 377.00 | 35.94 | 35.65 | 35.83 | 0.00 | - | 1 | 2 | 0.00% |
| SPY220808C00378000 | 2022-08-08 10:56AM EDT | 378.00 | 38.50 | 34.90 | 35.08 | +4.43 | +13.00% | 4 | 546 | 0.00% |
| SPY220808C00379000 | 2022-08-08 10:01AM EDT | 379.00 | 38.27 | 33.33 | 33.50 | +5.37 | +16.32% | 3 | 3 | 0.00% |
| SPY220808C00380000 | 2022-08-08 11:29AM EDT | 380.00 | 35.70 | 32.66 | 32.83 | +3.52 | +10.94% | 11 | 583 | 0.00% |
| SPY220808C00381000 | 2022-08-08 11:52AM EDT | 381.00 | 33.47 | 31.45 | 31.64 | +0.25 | +0.75% | 2 | 7 | 0.00% |
| SPY220808C00382000 | 2022-08-05 12:50PM EDT | 382.00 | 33.14 | 30.48 | 30.64 | +2.67 | +8.76% | 2 | 344 | 0.00% |
| SPY220808C00383000 | 2022-08-08 11:42AM EDT | 383.00 | 31.21 | 29.65 | 29.83 | +1.14 | +3.79% | 30 | 63 | 0.00% |
| SPY220808C00384000 | 2022-08-08 12:10PM EDT | 384.00 | 30.04 | 28.33 | 28.52 | +1.61 | +5.66% | 5 | 1,150 | 0.00% |
| SPY220808C00385000 | 2022-08-08 12:12PM EDT | 385.00 | 28.65 | 27.77 | 27.92 | +0.42 | +1.49% | 28 | 1,294 | 0.00% |
| SPY220808C00386000 | 2022-08-08 11:52AM EDT | 386.00 | 28.45 | 26.48 | 26.64 | +1.15 | +4.21% | 25 | 1,211 | 0.00% |
| SPY220808C00387000 | 2022-08-08 10:27AM EDT | 387.00 | 29.23 | 25.45 | 25.62 | +2.73 | +10.30% | 6 | 73 | 0.00% |
| SPY220808C00388000 | 2022-08-08 12:25PM EDT | 388.00 | 25.28 | 24.67 | 24.85 | +0.80 | +3.27% | 7 | 939 | 0.00% |
| SPY220808C00389000 | 2022-08-08 12:17PM EDT | 389.00 | 24.03 | 23.34 | 23.50 | +1.73 | +7.76% | 400 | 610 | 0.00% |
| SPY220808C00390000 | 2022-08-08 12:27PM EDT | 390.00 | 23.13 | 22.71 | 22.88 | -0.19 | -0.81% | 16 | 1,267 | 0.00% |
| SPY220808C00391000 | 2022-08-08 11:29AM EDT | 391.00 | 24.70 | 21.88 | 22.01 | +2.35 | +10.51% | 8 | 804 | 0.00% |
| SPY220808C00392000 | 2022-08-08 11:38AM EDT | 392.00 | 23.36 | 20.68 | 20.86 | +2.34 | +11.13% | 5 | 1,497 | 0.00% |
| SPY220808C00393000 | 2022-08-08 12:38PM EDT | 393.00 | 19.45 | 19.69 | 19.85 | -0.67 | -3.33% | 23 | 702 | 0.00% |
| SPY220808C00394000 | 2022-08-08 12:28PM EDT | 394.00 | 18.72 | 18.68 | 18.86 | +0.64 | +3.54% | 29 | 1,180 | 0.00% |
| SPY220808C00395000 | 2022-08-08 12:09PM EDT | 395.00 | 19.06 | 17.87 | 18.03 | +0.75 | +4.10% | 35 | 948 | 0.00% |
| SPY220808C00396000 | 2022-08-08 11:51AM EDT | 396.00 | 18.43 | 16.66 | 16.83 | +1.22 | +7.09% | 34 | 1,349 | 0.00% |
| SPY220808C00397000 | 2022-08-08 12:34PM EDT | 397.00 | 16.00 | 15.56 | 15.72 | -0.22 | -1.36% | 15 | 572 | 0.00% |
| SPY220808C00398000 | 2022-08-08 12:25PM EDT | 398.00 | 15.28 | 14.47 | 14.66 | -0.14 | -0.91% | 52 | 866 | 0.00% |
| SPY220808C00399000 | 2022-08-08 12:28PM EDT | 399.00 | 13.84 | 13.66 | 13.84 | -0.77 | -5.27% | 28 | 479 | 0.00% |
| SPY220808C00400000 | 2022-08-08 12:37PM EDT | 400.00 | 12.45 | 12.47 | 12.66 | -0.54 | -4.16% | 190 | 1,987 | 0.00% |
| SPY220808C00401000 | 2022-08-08 12:37PM EDT | 401.00 | 11.40 | 11.57 | 11.72 | -0.28 | -2.40% | 25 | 332 | 0.00% |
| SPY220808C00402000 | 2022-08-08 12:28PM EDT | 402.00 | 10.66 | 10.66 | 10.83 | -0.94 | -8.10% | 139 | 1,093 | 0.00% |
| SPY220808C00403000 | 2022-08-08 12:37PM EDT | 403.00 | 9.49 | 9.50 | 9.64 | -1.01 | -9.62% | 151 | 1,180 | 0.00% |
| SPY220808C00404000 | 2022-08-08 12:25PM EDT | 404.00 | 9.27 | 8.48 | 8.62 | +0.21 | +2.32% | 105 | 1,908 | 0.00% |
| SPY220808C00405000 | 2022-08-08 12:38PM EDT | 405.00 | 7.68 | 7.69 | 7.85 | -0.37 | -4.60% | 347 | 6,538 | 0.00% |
| SPY220808C00406000 | 2022-08-08 12:23PM EDT | 406.00 | 7.30 | 6.79 | 6.87 | +0.12 | +1.67% | 153 | 2,017 | 0.00% |
| SPY220808C00407000 | 2022-08-08 12:21PM EDT | 407.00 | 6.24 | 5.76 | 5.92 | -0.04 | -0.64% | 149 | 1,437 | 0.00% |
| SPY220808C00408000 | 2022-08-08 12:27PM EDT | 408.00 | 5.06 | 4.62 | 4.79 | -0.36 | -6.64% | 368 | 2,371 | 0.00% |
| SPY220808C00409000 | 2022-08-08 12:37PM EDT | 409.00 | 3.55 | 3.98 | 4.11 | -0.93 | -20.76% | 402 | 2,058 | 0.00% |
| SPY220808C00410000 | 2022-08-08 12:39PM EDT | 410.00 | 3.14 | 3.00 | 3.03 | -0.58 | -15.59% | 3,058 | 5,623 | 0.00% |
| SPY220808C00411000 | 2022-08-08 12:40PM EDT | 411.00 | 2.23 | 2.20 | 2.24 | -0.76 | -25.42% | 2,078 | 3,435 | 0.00% |
| SPY220808C00412000 | 2022-08-08 12:40PM EDT | 412.00 | 1.47 | 1.57 | 1.60 | -0.82 | -35.81% | 10,916 | 7,250 | 3.13% |
| SPY220808C00413000 | 2022-08-08 12:40PM EDT | 413.00 | 0.94 | 0.95 | 0.97 | -0.79 | -45.66% | 27,291 | 6,908 | 7.25% |
| SPY220808C00414000 | 2022-08-08 12:40PM EDT | 414.00 | 0.54 | 0.55 | 0.56 | -0.72 | -57.14% | 56,134 | 8,568 | 8.62% |
| SPY220808C00415000 | 2022-08-08 12:40PM EDT | 415.00 | 0.28 | 0.28 | 0.29 | -0.59 | -67.82% | 81,521 | 11,440 | 9.28% |
| SPY220808C00416000 | 2022-08-08 12:39PM EDT | 416.00 | 0.14 | 0.12 | 0.13 | -0.44 | -75.86% | 117,886 | 7,047 | 9.62% |
| SPY220808C00417000 | 2022-08-08 12:40PM EDT | 417.00 | 0.06 | 0.06 | 0.07 | -0.32 | -84.21% | 166,933 | 7,035 | 10.55% |
| SPY220808C00418000 | 2022-08-08 12:40PM EDT | 418.00 | 0.02 | 0.02 | 0.03 | -0.21 | -91.30% | 191,839 | 18,123 | 10.94% |
| SPY220808C00419000 | 2022-08-08 12:38PM EDT | 419.00 | 0.02 | 0.01 | 0.02 | -0.11 | -84.62% | 64,776 | 7,896 | 12.11% |
| SPY220808C00420000 | 2022-08-08 12:38PM EDT | 420.00 | 0.01 | 0.00 | 0.01 | -0.07 | -87.50% | 75,366 | 13,027 | 12.70% |
| SPY220808C00421000 | 2022-08-08 12:40PM EDT | 421.00 | 0.01 | 0.00 | 0.01 | -0.04 | -80.00% | 33,147 | 8,052 | 14.45% |
| SPY220808C00422000 | 2022-08-08 12:34PM EDT | 422.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 23,235 | 6,054 | 16.02% |
| SPY220808C00423000 | 2022-08-08 12:30PM EDT | 423.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 6,954 | 2,854 | 17.58% |
| SPY220808C00424000 | 2022-08-08 12:28PM EDT | 424.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4,828 | 4,506 | 19.53% |
| SPY220808C00425000 | 2022-08-08 12:30PM EDT | 425.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4,176 | 3,573 | 21.09% |
| SPY220808C00426000 | 2022-08-08 12:30PM EDT | 426.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2,418 | 1,730 | 22.66% |
| SPY220808C00427000 | 2022-08-08 12:30PM EDT | 427.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 700 | 754 | 24.22% |
| SPY220808C00428000 | 2022-08-08 12:30PM EDT | 428.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 136 | 401 | 25.78% |
| SPY220808C00429000 | 2022-08-08 11:45AM EDT | 429.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 89 | 364 | 27.34% |
| SPY220808C00430000 | 2022-08-08 11:46AM EDT | 430.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 164 | 4,604 | 28.91% |
| SPY220808C00431000 | 2022-08-08 9:47AM EDT | 431.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 347 | 30.47% |
| SPY220808C00432000 | 2022-08-05 11:41AM EDT | 432.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 9 | 342 | 32.03% |
| SPY220808C00433000 | 2022-08-08 12:18PM EDT | 433.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 183 | 33.59% |
| SPY220808C00434000 | 2022-08-08 11:43AM EDT | 434.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 2,049 | 35.16% |
| SPY220808C00435000 | 2022-08-08 11:40AM EDT | 435.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 1,031 | 36.33% |
| SPY220808C00436000 | 2022-08-08 11:40AM EDT | 436.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 159 | 37.50% |
| SPY220808C00437000 | 2022-08-08 11:40AM EDT | 437.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 3 | 241 | 39.06% |
| SPY220808C00438000 | 2022-08-05 3:36PM EDT | 438.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 60 | 129 | 40.63% |
| SPY220808C00439000 | 2022-08-03 2:26PM EDT | 439.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 8 | 42.19% |
| SPY220808C00440000 | 2022-08-08 11:05AM EDT | 440.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 231 | 43.75% |
| SPY220808C00441000 | 2022-08-03 2:10PM EDT | 441.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 7 | 8 | 45.31% |
| SPY220808C00443000 | 2022-08-01 9:33AM EDT | 443.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 3 | 47.66% |
| SPY220808C00444000 | 2022-08-01 10:08AM EDT | 444.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 3 | 49.22% |
| SPY220808C00445000 | 2022-08-02 9:51AM EDT | 445.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 22 | 49 | 50.78% |
| SPY220808C00446000 | 2022-08-05 4:02PM EDT | 446.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 8 | 54 | 52.34% |
| SPY220808C00447000 | 2022-08-01 11:49AM EDT | 447.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 40 | 50.00% |
| SPY220808C00448000 | 2022-08-04 3:48PM EDT | 448.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 12 | 51.56% |
| SPY220808C00450000 | 2022-08-03 2:06PM EDT | 450.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 327 | 53.13% |
| SPY220808C00451000 | 2022-08-02 9:30AM EDT | 451.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 64 | 56.25% |
| SPY220808C00452000 | 2022-07-28 10:53AM EDT | 452.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 50 | 56.25% |
| SPY220808C00454000 | 2022-07-29 9:30AM EDT | 454.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 16 | 18 | 59.38% |
| SPY220808C00460000 | 2022-08-03 3:27PM EDT | 460.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 39 | 92 | 65.63% |
| SPY220808C00470000 | 2022-08-02 9:30AM EDT | 470.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 11 | 78.13% |
| SPY220808C00471000 | 2022-08-08 12:02PM EDT | 471.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 15 | 15 | 81.25% |
| SPY220808C00472000 | 2022-08-05 9:30AM EDT | 472.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 20 | 20 | 81.25% |
Putsfor8 August 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY220808P00275000 | 2022-08-05 11:57AM EDT | 275.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 482 | 237.50% |
| SPY220808P00280000 | 2022-08-03 11:32AM EDT | 280.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 6 | 399 | 225.00% |
| SPY220808P00285000 | 2022-07-28 1:45PM EDT | 285.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 6 | 73 | 212.50% |
| SPY220808P00290000 | 2022-08-05 12:23PM EDT | 290.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 36 | 206.25% |
| SPY220808P00295000 | 2022-07-28 4:00PM EDT | 295.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 153 | 459 | 196.88% |
| SPY220808P00300000 | 2022-08-02 1:14PM EDT | 300.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1,091 | 187.50% |
| SPY220808P00305000 | 2022-08-02 11:01AM EDT | 305.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 6 | 447 | 181.25% |
| SPY220808P00310000 | 2022-08-05 10:50AM EDT | 310.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 12 | 15,394 | 168.75% |
| SPY220808P00315000 | 2022-08-02 1:48PM EDT | 315.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 520 | 5,679 | 162.50% |
| SPY220808P00320000 | 2022-08-08 10:36AM EDT | 320.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 117 | 3,862 | 150.00% |
| SPY220808P00325000 | 2022-08-02 12:30PM EDT | 325.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3,080 | 2,996 | 143.75% |
| SPY220808P00330000 | 2022-08-01 11:25AM EDT | 330.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 15 | 216 | 134.38% |
| SPY220808P00334000 | 2022-08-03 9:53AM EDT | 334.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 40 | 52 | 128.13% |
| SPY220808P00335000 | 2022-08-05 11:23AM EDT | 335.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 1,025 | 125.00% |
| SPY220808P00336000 | 2022-08-03 9:54AM EDT | 336.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 80 | 80 | 125.00% |
| SPY220808P00337000 | 2022-07-28 1:42PM EDT | 337.00 | 0.04 | 0.00 | 0.01 | 0.00 | - | - | 14 | 125.00% |
| SPY220808P00338000 | 2022-08-02 2:09PM EDT | 338.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 4 | 121.88% |
| SPY220808P00339000 | 2022-08-04 3:08PM EDT | 339.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 30 | 53 | 118.75% |
| SPY220808P00340000 | 2022-08-04 10:06AM EDT | 340.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 2,402 | 118.75% |
| SPY220808P00341000 | 2022-07-27 3:45PM EDT | 341.00 | 0.07 | 0.00 | 0.01 | 0.00 | - | - | 54 | 115.63% |
| SPY220808P00342000 | 2022-08-02 11:48AM EDT | 342.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 270 | 115.63% |
| SPY220808P00343000 | 2022-08-02 3:59PM EDT | 343.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 7 | 208 | 112.50% |
| SPY220808P00344000 | 2022-08-03 3:51PM EDT | 344.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 778 | 112.50% |
| SPY220808P00345000 | 2022-08-04 9:36AM EDT | 345.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 500 | 584 | 109.38% |
| SPY220808P00346000 | 2022-08-03 2:17PM EDT | 346.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 42 | 471 | 109.38% |
| SPY220808P00347000 | 2022-08-03 2:47PM EDT | 347.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 194 | 224 | 106.25% |
| SPY220808P00348000 | 2022-08-02 10:15AM EDT | 348.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 7 | 146 | 106.25% |
| SPY220808P00349000 | 2022-07-28 3:58PM EDT | 349.00 | 0.07 | 0.00 | 0.01 | 0.00 | - | - | 51 | 103.13% |
| SPY220808P00350000 | 2022-08-03 11:36AM EDT | 350.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 70 | 915 | 103.13% |
| SPY220808P00351000 | 2022-08-01 9:30AM EDT | 351.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 5 | 25 | 100.00% |
| SPY220808P00352000 | 2022-08-03 3:41PM EDT | 352.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 12 | 494 | 98.44% |
| SPY220808P00353000 | 2022-08-03 3:07PM EDT | 353.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 3 | 5 | 96.88% |
| SPY220808P00354000 | 2022-08-02 10:41AM EDT | 354.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 1 | 584 | 96.88% |
| SPY220808P00355000 | 2022-08-03 11:36AM EDT | 355.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 64 | 343 | 93.75% |
| SPY220808P00356000 | 2022-08-01 1:17PM EDT | 356.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 4 | 299 | 93.75% |
| SPY220808P00357000 | 2022-08-02 10:41AM EDT | 357.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 1 | 158 | 90.63% |
| SPY220808P00358000 | 2022-08-05 4:06PM EDT | 358.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 395 | 90.63% |
| SPY220808P00359000 | 2022-08-03 11:26AM EDT | 359.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 451 | 574 | 87.50% |
| SPY220808P00360000 | 2022-08-03 2:58PM EDT | 360.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 357 | 1,209 | 85.94% |
| SPY220808P00361000 | 2022-08-04 9:52AM EDT | 361.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 29 | 23 | 84.38% |
| SPY220808P00362000 | 2022-08-08 11:28AM EDT | 362.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 12 | 2,980 | 82.81% |
| SPY220808P00363000 | 2022-08-03 10:47AM EDT | 363.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 32 | 444 | 81.25% |
| SPY220808P00364000 | 2022-08-08 10:15AM EDT | 364.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 852 | 79.69% |
| SPY220808P00365000 | 2022-08-05 11:27AM EDT | 365.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1,066 | 78.13% |
| SPY220808P00366000 | 2022-08-08 10:18AM EDT | 366.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 969 | 76.56% |
| SPY220808P00367000 | 2022-08-04 9:38AM EDT | 367.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 161 | 75.00% |
| SPY220808P00368000 | 2022-08-05 3:12PM EDT | 368.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 1,007 | 73.44% |
| SPY220808P00369000 | 2022-08-05 9:35AM EDT | 369.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 279 | 71.88% |
| SPY220808P00370000 | 2022-08-04 11:39AM EDT | 370.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 13,328 | 70.31% |
| SPY220808P00371000 | 2022-08-04 1:01PM EDT | 371.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 8 | 13,273 | 68.75% |
| SPY220808P00372000 | 2022-08-04 3:16PM EDT | 372.00 | 0.03 | 0.00 | 0.01 | +0.02 | +200.00% | 1 | 734 | 67.19% |
| SPY220808P00373000 | 2022-08-08 9:30AM EDT | 373.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 748 | 65.63% |
| SPY220808P00374000 | 2022-08-05 3:32PM EDT | 374.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 129 | 1,098 | 64.06% |
| SPY220808P00375000 | 2022-08-08 12:25PM EDT | 375.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 10,622 | 62.50% |
| SPY220808P00376000 | 2022-08-05 4:13PM EDT | 376.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 80 | 1,576 | 60.94% |
| SPY220808P00377000 | 2022-08-08 10:25AM EDT | 377.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 790 | 59.38% |
| SPY220808P00378000 | 2022-08-05 3:50PM EDT | 378.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 716 | 1,740 | 57.81% |
| SPY220808P00379000 | 2022-08-05 4:06PM EDT | 379.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 43 | 1,535 | 56.25% |
| SPY220808P00380000 | 2022-08-08 10:05AM EDT | 380.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 16 | 3,660 | 54.69% |
| SPY220808P00381000 | 2022-08-08 12:17PM EDT | 381.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 459 | 53.13% |
| SPY220808P00382000 | 2022-08-08 11:27AM EDT | 382.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 65 | 3,986 | 51.56% |
| SPY220808P00383000 | 2022-08-05 3:51PM EDT | 383.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 169 | 3,077 | 50.00% |
| SPY220808P00384000 | 2022-08-08 9:43AM EDT | 384.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 2 | 1,431 | 51.56% |
| SPY220808P00385000 | 2022-08-08 9:30AM EDT | 385.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 2 | 5,182 | 50.00% |
| SPY220808P00386000 | 2022-08-08 11:46AM EDT | 386.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 37 | 1,503 | 48.44% |
| SPY220808P00387000 | 2022-08-08 11:30AM EDT | 387.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 53 | 1,934 | 46.88% |
| SPY220808P00388000 | 2022-08-08 12:10PM EDT | 388.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 217 | 15,437 | 45.31% |
| SPY220808P00389000 | 2022-08-08 11:43AM EDT | 389.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 5 | 10,409 | 43.75% |
| SPY220808P00390000 | 2022-08-08 11:35AM EDT | 390.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 328 | 11,337 | 42.19% |
| SPY220808P00391000 | 2022-08-08 11:46AM EDT | 391.00 | 0.01 | 0.00 | 0.01 | -0.03 | -75.00% | 11 | 4,354 | 40.63% |
| SPY220808P00392000 | 2022-08-08 10:25AM EDT | 392.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 3 | 6,566 | 38.28% |
| SPY220808P00393000 | 2022-08-08 12:16PM EDT | 393.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 82 | 6,564 | 36.72% |
| SPY220808P00394000 | 2022-08-08 12:16PM EDT | 394.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 24 | 4,141 | 35.16% |
| SPY220808P00395000 | 2022-08-08 12:37PM EDT | 395.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 30 | 5,153 | 33.59% |
| SPY220808P00396000 | 2022-08-08 10:04AM EDT | 396.00 | 0.01 | 0.00 | 0.01 | -0.03 | -75.00% | 44 | 6,395 | 32.03% |
| SPY220808P00397000 | 2022-08-08 11:47AM EDT | 397.00 | 0.01 | 0.00 | 0.01 | -0.03 | -75.00% | 38 | 4,737 | 30.47% |
| SPY220808P00398000 | 2022-08-08 12:29PM EDT | 398.00 | 0.01 | 0.00 | 0.01 | -0.03 | -75.00% | 120 | 4,283 | 28.91% |
| SPY220808P00399000 | 2022-08-08 12:35PM EDT | 399.00 | 0.01 | 0.00 | 0.01 | -0.04 | -80.00% | 816 | 5,635 | 26.95% |
| SPY220808P00400000 | 2022-08-08 12:30PM EDT | 400.00 | 0.01 | 0.00 | 0.01 | -0.04 | -80.00% | 2,220 | 20,668 | 25.39% |
| SPY220808P00401000 | 2022-08-08 12:36PM EDT | 401.00 | 0.01 | 0.00 | 0.01 | -0.05 | -83.33% | 1,443 | 6,751 | 23.44% |
| SPY220808P00402000 | 2022-08-08 12:37PM EDT | 402.00 | 0.01 | 0.00 | 0.01 | -0.07 | -87.50% | 1,070 | 5,118 | 21.88% |
| SPY220808P00403000 | 2022-08-08 12:23PM EDT | 403.00 | 0.01 | 0.00 | 0.01 | -0.09 | -90.00% | 2,978 | 8,663 | 20.31% |
| SPY220808P00404000 | 2022-08-08 12:37PM EDT | 404.00 | 0.01 | 0.00 | 0.01 | -0.11 | -91.67% | 3,469 | 7,730 | 18.36% |
| SPY220808P00405000 | 2022-08-08 12:39PM EDT | 405.00 | 0.02 | 0.01 | 0.02 | -0.15 | -88.24% | 4,057 | 12,376 | 18.36% |
| SPY220808P00406000 | 2022-08-08 12:39PM EDT | 406.00 | 0.01 | 0.01 | 0.02 | -0.22 | -95.65% | 6,420 | 7,451 | 16.41% |
| SPY220808P00407000 | 2022-08-08 12:39PM EDT | 407.00 | 0.02 | 0.02 | 0.03 | -0.30 | -93.75% | 13,032 | 6,410 | 15.53% |
| SPY220808P00408000 | 2022-08-08 12:39PM EDT | 408.00 | 0.04 | 0.04 | 0.05 | -0.40 | -90.91% | 16,537 | 10,509 | 14.75% |
| SPY220808P00409000 | 2022-08-08 12:40PM EDT | 409.00 | 0.11 | 0.10 | 0.11 | -0.51 | -82.26% | 21,810 | 9,178 | 14.94% |
| SPY220808P00410000 | 2022-08-08 12:40PM EDT | 410.00 | 0.22 | 0.20 | 0.21 | -0.58 | -72.50% | 63,622 | 14,692 | 14.84% |
| SPY220808P00411000 | 2022-08-08 12:40PM EDT | 411.00 | 0.44 | 0.44 | 0.45 | -0.63 | -58.88% | 43,423 | 9,270 | 15.99% |
| SPY220808P00412000 | 2022-08-08 12:40PM EDT | 412.00 | 0.73 | 0.72 | 0.73 | -0.69 | -48.59% | 90,233 | 9,713 | 16.07% |
| SPY220808P00413000 | 2022-08-08 12:40PM EDT | 413.00 | 1.20 | 1.17 | 1.19 | -0.62 | -34.07% | 90,617 | 8,218 | 17.03% |
| SPY220808P00414000 | 2022-08-08 12:40PM EDT | 414.00 | 1.76 | 1.65 | 1.68 | -0.54 | -23.48% | 107,300 | 4,311 | 17.02% |
| SPY220808P00415000 | 2022-08-08 12:39PM EDT | 415.00 | 2.44 | 2.50 | 2.52 | -0.50 | -17.01% | 139,497 | 4,624 | 20.00% |
| SPY220808P00416000 | 2022-08-08 12:39PM EDT | 416.00 | 3.32 | 3.32 | 3.36 | -0.39 | -10.51% | 139,642 | 1,991 | 22.22% |
| SPY220808P00417000 | 2022-08-08 12:39PM EDT | 417.00 | 4.06 | 4.23 | 4.36 | -0.44 | -9.78% | 78,067 | 1,905 | 26.10% |
| SPY220808P00418000 | 2022-08-08 12:40PM EDT | 418.00 | 5.28 | 5.06 | 5.20 | +0.01 | +0.19% | 17,596 | 1,035 | 27.39% |
| SPY220808P00419000 | 2022-08-08 12:28PM EDT | 419.00 | 6.19 | 6.20 | 6.32 | +0.07 | +1.14% | 4,463 | 761 | 32.64% |
| SPY220808P00420000 | 2022-08-08 12:38PM EDT | 420.00 | 7.35 | 7.18 | 7.30 | +0.20 | +2.80% | 5,520 | 315 | 35.67% |
| SPY220808P00421000 | 2022-08-08 12:26PM EDT | 421.00 | 7.69 | 8.12 | 8.28 | -0.41 | -5.06% | 391 | 76 | 38.55% |
| SPY220808P00422000 | 2022-08-08 11:52AM EDT | 422.00 | 9.38 | 9.04 | 9.22 | +0.82 | +9.58% | 451 | 173 | 40.60% |
| SPY220808P00423000 | 2022-08-08 12:36PM EDT | 423.00 | 10.37 | 10.28 | 10.43 | +0.65 | +6.69% | 20 | 101 | 47.36% |
| SPY220808P00424000 | 2022-08-08 11:17AM EDT | 424.00 | 8.23 | 11.15 | 11.29 | -3.38 | -29.11% | 8 | 25 | 47.85% |
| SPY220808P00425000 | 2022-08-08 12:35PM EDT | 425.00 | 12.13 | 12.21 | 12.35 | +0.05 | +0.41% | 35 | 28 | 50.59% |
| SPY220808P00426000 | 2022-08-08 11:47AM EDT | 426.00 | 12.15 | 13.13 | 13.28 | -0.60 | -4.71% | 46 | 15 | 51.93% |
| SPY220808P00427000 | 2022-08-08 11:19AM EDT | 427.00 | 11.15 | 14.39 | 14.52 | -3.72 | -25.02% | 6 | 10 | 59.72% |
| SPY220808P00428000 | 2022-08-08 12:08PM EDT | 428.00 | 13.77 | 15.07 | 15.22 | -1.50 | -9.82% | 68 | 1 | 56.10% |
| SPY220808P00429000 | 2022-08-08 11:15AM EDT | 429.00 | 12.78 | 16.12 | 16.29 | -4.30 | -25.18% | 32 | 0 | 60.11% |
| SPY220808P00430000 | 2022-08-08 11:12AM EDT | 430.00 | 13.40 | 16.98 | 17.14 | -3.41 | -20.29% | 15 | 17 | 59.28% |
| SPY220808P00431000 | 2022-07-29 9:44AM EDT | 431.00 | 22.57 | 18.16 | 18.34 | 0.00 | - | 2 | 0 | 66.41% |
| SPY220808P00432000 | 2022-08-05 3:12PM EDT | 432.00 | 19.62 | 19.28 | 19.44 | 0.00 | - | 1 | 1 | 71.53% |
| SPY220808P00433000 | 2022-08-08 11:36AM EDT | 433.00 | 17.36 | 20.10 | 20.28 | -3.89 | -18.31% | 2 | 7 | 70.17% |
| SPY220808P00434000 | 2022-08-05 12:08PM EDT | 434.00 | 22.93 | 21.10 | 21.28 | 0.00 | - | 4 | 4 | 72.66% |
| SPY220808P00435000 | 2022-08-01 2:31PM EDT | 435.00 | 24.49 | 22.49 | 22.67 | 0.00 | - | - | 0 | 84.33% |
| SPY220808P00436000 | 2022-07-29 11:27AM EDT | 436.00 | 27.71 | 23.33 | 23.49 | 0.00 | - | 2 | 0 | 83.06% |
| SPY220808P00437000 | 2022-08-05 12:47PM EDT | 437.00 | 24.85 | 24.01 | 24.14 | 0.00 | - | 2 | 0 | 76.86% |
| SPY220808P00439000 | 2022-08-03 11:40AM EDT | 439.00 | 25.91 | 26.15 | 26.32 | 0.00 | - | 2 | 0 | 86.08% |
| SPY220808P00440000 | 2022-08-05 10:06AM EDT | 440.00 | 27.15 | 27.37 | 27.54 | 0.00 | - | 6 | 3 | 94.19% |
| SPY220808P00442000 | 2022-08-03 12:47PM EDT | 442.00 | 27.55 | 29.04 | 29.21 | 0.00 | - | 3 | 2 | 90.04% |
| SPY220808P00443000 | 2022-08-01 11:23AM EDT | 443.00 | 30.53 | 30.04 | 30.21 | 0.00 | - | - | 0 | 92.29% |
| SPY220808P00450000 | 2022-07-14 9:36AM EDT | 450.00 | 77.30 | 37.16 | 37.35 | 0.00 | - | 1 | 0 | 112.11% |
| SPY220808P00472000 | 2022-08-05 9:30AM EDT | 472.00 | 62.32 | 59.16 | 59.32 | 0.00 | - | 1 | 0 | 157.32% |
© 2022 Yahoo. All rights reserved.
