UK markets closed
NIKKEI 225
27,402.05 +55.17 (+0.20%) HANG SENG
21,958.36 -113.82 (-0.52%) CRUDE OIL
76.77 +0.36 (+0.47%) GOLD FUTURES
1,927.60 -15.20 (-0.78%) DOW
33,994.10 -98.86 (-0.29%) BTC-GBP
19,658.68 +796.26 (+4.22%)
SPDR S&P 500 ETF (SPY)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 01:22PM EST. Market open.
Callsfor2 February 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY230202C00335000 | 2023-01-24 10:23AM EST | 335.00 | 64.43 | 81.84 | 81.99 | 0.00 | - | - | 0 | 188.67% |
| SPY230202C00340000 | 2023-02-02 11:09AM EST | 340.00 | 76.89 | 76.70 | 76.86 | +10.01 | +14.97% | 2 | 1 | 148.44% |
| SPY230202C00360000 | 2023-02-01 2:39PM EST | 360.00 | 47.19 | 56.43 | 57.10 | 0.00 | - | 1 | 19 | 104.69% |
| SPY230202C00365000 | 2023-02-01 2:43PM EST | 365.00 | 42.36 | 52.18 | 52.34 | 0.00 | - | 600 | 603 | 147.07% |
| SPY230202C00370000 | 2023-02-02 9:31AM EST | 370.00 | 44.94 | 46.63 | 46.77 | +3.51 | +8.47% | 1 | 2 | 88.67% |
| SPY230202C00371000 | 2023-02-01 3:41PM EST | 371.00 | 42.44 | 45.73 | 45.89 | 0.00 | - | 6 | 4 | 96.09% |
| SPY230202C00374000 | 2023-02-01 4:02PM EST | 374.00 | 36.37 | 42.95 | 43.11 | 0.00 | - | 2 | 0 | 111.72% |
| SPY230202C00375000 | 2023-02-02 10:18AM EST | 375.00 | 39.37 | 41.73 | 41.89 | +3.63 | +10.16% | 5 | 6 | 88.28% |
| SPY230202C00377000 | 2023-02-01 2:59PM EST | 377.00 | 32.30 | 40.12 | 40.29 | 0.00 | - | 1 | 10 | 114.55% |
| SPY230202C00378000 | 2023-02-02 10:39AM EST | 378.00 | 37.94 | 38.70 | 38.84 | +5.79 | +18.01% | 1 | 204 | 74.22% |
| SPY230202C00379000 | 2023-02-01 3:49PM EST | 379.00 | 34.76 | 37.70 | 37.85 | +2.08 | +6.36% | 1 | 54 | 73.83% |
| SPY230202C00380000 | 2023-02-02 12:27PM EST | 380.00 | 36.53 | 36.59 | 36.75 | +6.14 | +20.20% | 15 | 26 | 62.50% |
| SPY230202C00382000 | 2023-02-02 12:10PM EST | 382.00 | 33.80 | 35.19 | 35.35 | +5.26 | +18.43% | 6 | 8 | 104.98% |
| SPY230202C00383000 | 2023-02-02 12:09PM EST | 383.00 | 32.74 | 33.96 | 34.10 | +7.11 | +27.74% | 4 | 18 | 90.92% |
| SPY230202C00384000 | 2023-02-02 12:08PM EST | 384.00 | 31.90 | 32.43 | 33.10 | +4.27 | +15.45% | 73 | 89 | 62.11% |
| SPY230202C00385000 | 2023-02-02 12:11PM EST | 385.00 | 30.96 | 31.89 | 32.05 | +5.43 | +21.27% | 10 | 519 | 82.72% |
| SPY230202C00386000 | 2023-02-02 11:59AM EST | 386.00 | 29.90 | 30.91 | 31.08 | +3.89 | +14.96% | 22 | 1,367 | 82.03% |
| SPY230202C00387000 | 2023-02-01 3:53PM EST | 387.00 | 26.00 | 29.64 | 29.78 | +2.65 | +11.35% | 2 | 1,188 | 60.16% |
| SPY230202C00388000 | 2023-02-02 12:23PM EST | 388.00 | 28.28 | 29.19 | 29.35 | +5.67 | +25.08% | 7 | 2,124 | 89.84% |
| SPY230202C00389000 | 2023-02-02 12:23PM EST | 389.00 | 27.28 | 27.96 | 28.10 | +5.76 | +26.77% | 8 | 1,467 | 76.95% |
| SPY230202C00390000 | 2023-02-02 1:07PM EST | 390.00 | 26.69 | 26.74 | 26.90 | +6.33 | +31.09% | 21 | 5,255 | 60.16% |
| SPY230202C00391000 | 2023-02-02 12:46PM EST | 391.00 | 25.32 | 26.11 | 26.28 | +6.07 | +31.53% | 222 | 1,802 | 79.39% |
| SPY230202C00392000 | 2023-02-02 12:10PM EST | 392.00 | 23.72 | 24.91 | 25.08 | +5.00 | +26.71% | 12 | 2,250 | 68.16% |
| SPY230202C00393000 | 2023-02-02 12:05PM EST | 393.00 | 22.82 | 23.59 | 23.76 | +4.22 | +22.69% | 28 | 1,530 | 44.92% |
| SPY230202C00394000 | 2023-02-02 12:59PM EST | 394.00 | 22.60 | 23.20 | 23.35 | +5.90 | +35.33% | 39 | 1,697 | 74.61% |
| SPY230202C00395000 | 2023-02-02 12:17PM EST | 395.00 | 21.33 | 21.96 | 22.12 | +5.63 | +35.86% | 69 | 2,203 | 63.28% |
| SPY230202C00396000 | 2023-02-02 12:43PM EST | 396.00 | 20.36 | 20.86 | 21.02 | +5.62 | +38.13% | 19 | 2,065 | 56.15% |
| SPY230202C00397000 | 2023-02-02 12:49PM EST | 397.00 | 19.31 | 19.96 | 20.12 | +5.48 | +39.62% | 335 | 3,166 | 58.50% |
| SPY230202C00398000 | 2023-02-02 12:53PM EST | 398.00 | 18.33 | 19.13 | 19.30 | +5.54 | +43.32% | 393 | 4,734 | 62.31% |
| SPY230202C00399000 | 2023-02-02 12:11PM EST | 399.00 | 16.96 | 17.95 | 18.11 | +5.47 | +47.61% | 54 | 4,605 | 53.22% |
| SPY230202C00400000 | 2023-02-02 1:01PM EST | 400.00 | 16.91 | 16.87 | 17.02 | +6.39 | +60.74% | 218 | 10,437 | 50.44% |
| SPY230202C00401000 | 2023-02-02 1:03PM EST | 401.00 | 16.16 | 16.20 | 16.36 | +5.41 | +50.33% | 195 | 4,893 | 56.25% |
| SPY230202C00402000 | 2023-02-02 12:54PM EST | 402.00 | 14.54 | 14.75 | 14.91 | +5.69 | +64.29% | 277 | 3,987 | 41.02% |
| SPY230202C00403000 | 2023-02-02 1:05PM EST | 403.00 | 14.02 | 13.73 | 13.88 | +6.19 | +79.05% | 519 | 4,238 | 37.31% |
| SPY230202C00404000 | 2023-02-02 12:52PM EST | 404.00 | 12.13 | 12.60 | 12.77 | +4.27 | +54.33% | 452 | 5,130 | 27.15% |
| SPY230202C00405000 | 2023-02-02 1:04PM EST | 405.00 | 12.17 | 12.12 | 12.29 | +5.20 | +74.61% | 1,087 | 7,472 | 45.51% |
| SPY230202C00406000 | 2023-02-02 1:05PM EST | 406.00 | 11.21 | 10.69 | 10.85 | +5.27 | +88.72% | 1,085 | 6,941 | 29.10% |
| SPY230202C00407000 | 2023-02-02 1:04PM EST | 407.00 | 10.19 | 9.74 | 9.89 | +5.02 | +97.10% | 1,443 | 6,462 | 28.61% |
| SPY230202C00408000 | 2023-02-02 1:06PM EST | 408.00 | 8.68 | 8.71 | 8.87 | +4.44 | +104.72% | 2,253 | 7,621 | 25.39% |
| SPY230202C00409000 | 2023-02-02 1:03PM EST | 409.00 | 8.19 | 8.03 | 8.12 | +4.70 | +134.67% | 1,777 | 7,896 | 30.27% |
| SPY230202C00410000 | 2023-02-02 1:06PM EST | 410.00 | 6.71 | 6.74 | 6.91 | +3.97 | +144.89% | 6,774 | 15,157 | 22.07% |
| SPY230202C00411000 | 2023-02-02 1:05PM EST | 411.00 | 6.03 | 5.79 | 5.95 | +3.87 | +179.17% | 7,342 | 8,373 | 20.61% |
| SPY230202C00412000 | 2023-02-02 1:06PM EST | 412.00 | 4.80 | 4.81 | 4.96 | +3.16 | +192.68% | 14,922 | 17,092 | 18.16% |
| SPY230202C00413000 | 2023-02-02 1:06PM EST | 413.00 | 3.88 | 3.84 | 3.98 | +2.70 | +228.81% | 35,834 | 8,392 | 15.80% |
| SPY230202C00414000 | 2023-02-02 1:06PM EST | 414.00 | 3.01 | 3.06 | 3.14 | +2.19 | +267.07% | 109,841 | 8,249 | 15.58% |
| SPY230202C00415000 | 2023-02-02 1:07PM EST | 415.00 | 2.24 | 2.29 | 2.32 | +1.70 | +314.81% | 191,661 | 23,330 | 14.55% |
| SPY230202C00416000 | 2023-02-02 1:07PM EST | 416.00 | 1.58 | 1.63 | 1.64 | +1.25 | +378.79% | 200,374 | 11,031 | 14.21% |
| SPY230202C00417000 | 2023-02-02 1:07PM EST | 417.00 | 1.08 | 1.03 | 1.09 | +0.87 | +414.29% | 245,369 | 7,224 | 13.97% |
| SPY230202C00418000 | 2023-02-02 1:07PM EST | 418.00 | 0.65 | 0.66 | 0.67 | +0.52 | +400.00% | 170,685 | 9,138 | 13.72% |
| SPY230202C00419000 | 2023-02-02 1:07PM EST | 419.00 | 0.39 | 0.35 | 0.36 | +0.32 | +457.14% | 112,449 | 4,275 | 13.23% |
| SPY230202C00420000 | 2023-02-02 1:07PM EST | 420.00 | 0.19 | 0.19 | 0.20 | +0.14 | +280.00% | 145,400 | 32,230 | 13.48% |
| SPY230202C00421000 | 2023-02-02 1:06PM EST | 421.00 | 0.09 | 0.09 | 0.10 | +0.06 | +200.00% | 57,705 | 4,107 | 13.53% |
| SPY230202C00422000 | 2023-02-02 1:06PM EST | 422.00 | 0.04 | 0.04 | 0.05 | +0.02 | +100.00% | 28,385 | 4,630 | 13.77% |
| SPY230202C00423000 | 2023-02-02 1:06PM EST | 423.00 | 0.02 | 0.02 | 0.03 | 0.00 | - | 11,046 | 2,146 | 14.45% |
| SPY230202C00424000 | 2023-02-02 1:04PM EST | 424.00 | 0.02 | 0.01 | 0.02 | +0.01 | +100.00% | 3,561 | 4,181 | 15.43% |
| SPY230202C00425000 | 2023-02-02 1:05PM EST | 425.00 | 0.02 | 0.01 | 0.02 | +0.01 | +100.00% | 11,350 | 4,685 | 17.19% |
| SPY230202C00426000 | 2023-02-02 12:57PM EST | 426.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1,354 | 882 | 17.19% |
| SPY230202C00427000 | 2023-02-02 1:06PM EST | 427.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 933 | 1,859 | 19.14% |
| SPY230202C00428000 | 2023-02-02 12:14PM EST | 428.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 56 | 7,436 | 20.70% |
| SPY230202C00429000 | 2023-02-02 12:45PM EST | 429.00 | 0.03 | 0.00 | 0.01 | +0.02 | +200.00% | 19 | 1,993 | 22.27% |
| SPY230202C00430000 | 2023-02-02 12:59PM EST | 430.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 514 | 1,081 | 23.83% |
| SPY230202C00431000 | 2023-02-02 12:08PM EST | 431.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 28 | 25.39% |
| SPY230202C00432000 | 2023-01-30 2:57PM EST | 432.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 261 | 26.56% |
| SPY230202C00433000 | 2023-02-01 2:41PM EST | 433.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 57 | 28.13% |
| SPY230202C00434000 | 2023-01-30 9:46AM EST | 434.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 134 | 29.69% |
| SPY230202C00435000 | 2023-02-02 10:47AM EST | 435.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 4 | 75 | 31.25% |
| SPY230202C00436000 | 2023-01-30 11:45AM EST | 436.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 22 | 32.81% |
| SPY230202C00437000 | 2023-01-23 3:22PM EST | 437.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | - | 50 | 34.38% |
| SPY230202C00438000 | 2023-02-02 11:52AM EST | 438.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 16 | 2 | 35.94% |
| SPY230202C00439000 | 2023-01-26 1:43PM EST | 439.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 10 | 37.50% |
| SPY230202C00440000 | 2023-02-02 9:42AM EST | 440.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 35 | 3 | 39.06% |
| SPY230202C00442000 | 2023-01-24 1:44PM EST | 442.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 1 | 41.41% |
| SPY230202C00445000 | 2023-01-23 3:20PM EST | 445.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 55 | 46.09% |
| SPY230202C00450000 | 2023-01-23 2:22PM EST | 450.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 6 | 50.00% |
Putsfor2 February 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY230202P00320000 | 2023-02-02 9:35AM EST | 320.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 338 | 156.25% |
| SPY230202P00330000 | 2023-01-27 9:55AM EST | 330.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 20 | 212 | 137.50% |
| SPY230202P00331000 | 2023-01-30 12:20PM EST | 331.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 7 | 5 | 137.50% |
| SPY230202P00332000 | 2023-01-30 3:54PM EST | 332.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 108 | 820 | 137.50% |
| SPY230202P00333000 | 2023-01-30 3:55PM EST | 333.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 474 | 474 | 134.38% |
| SPY230202P00334000 | 2023-01-30 3:55PM EST | 334.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 410 | 131.25% |
| SPY230202P00335000 | 2023-01-30 9:54AM EST | 335.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 330 | 825 | 131.25% |
| SPY230202P00336000 | 2023-01-30 9:36AM EST | 336.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 355 | 128.13% |
| SPY230202P00337000 | 2023-01-31 10:21AM EST | 337.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 50 | 453 | 128.13% |
| SPY230202P00338000 | 2023-02-01 2:48PM EST | 338.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 681 | 125.00% |
| SPY230202P00339000 | 2023-01-26 2:44PM EST | 339.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | - | 390 | 125.00% |
| SPY230202P00340000 | 2023-02-02 9:30AM EST | 340.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 20 | 3,096 | 121.88% |
| SPY230202P00341000 | 2023-02-02 9:30AM EST | 341.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 6 | 491 | 121.88% |
| SPY230202P00342000 | 2023-01-27 4:09PM EST | 342.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 12 | 22 | 118.75% |
| SPY230202P00344000 | 2023-01-27 3:47PM EST | 344.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 2 | 7 | 115.63% |
| SPY230202P00345000 | 2023-02-02 9:30AM EST | 345.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 544 | 112.50% |
| SPY230202P00346000 | 2023-02-02 11:30AM EST | 346.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 29 | 112.50% |
| SPY230202P00348000 | 2023-01-31 3:45PM EST | 348.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 400 | 433 | 109.38% |
| SPY230202P00349000 | 2023-01-25 3:38PM EST | 349.00 | 0.04 | 0.00 | 0.01 | 0.00 | - | 22 | 25 | 106.25% |
| SPY230202P00350000 | 2023-02-01 9:30AM EST | 350.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 90 | 106.25% |
| SPY230202P00351000 | 2023-01-26 11:55AM EST | 351.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | - | 93 | 106.25% |
| SPY230202P00352000 | 2023-01-25 9:35AM EST | 352.00 | 0.07 | 0.00 | 0.01 | 0.00 | - | 1 | 2 | 103.13% |
| SPY230202P00353000 | 2023-02-01 9:45AM EST | 353.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 30 | 21 | 100.00% |
| SPY230202P00354000 | 2023-01-30 9:36AM EST | 354.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 1 | 14 | 98.44% |
| SPY230202P00355000 | 2023-01-30 9:34AM EST | 355.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 2 | 120 | 96.88% |
| SPY230202P00356000 | 2023-02-01 3:02PM EST | 356.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 373 | 383 | 96.88% |
| SPY230202P00357000 | 2023-02-01 3:55PM EST | 357.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 50 | 59 | 93.75% |
| SPY230202P00358000 | 2023-02-01 4:05PM EST | 358.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 219 | 238 | 93.75% |
| SPY230202P00359000 | 2023-02-02 11:22AM EST | 359.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 504 | 90.63% |
| SPY230202P00360000 | 2023-02-02 9:43AM EST | 360.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 6 | 3,814 | 90.63% |
| SPY230202P00361000 | 2023-02-01 4:06PM EST | 361.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 412 | 420 | 87.50% |
| SPY230202P00362000 | 2023-02-01 4:14PM EST | 362.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2,587 | 2,544 | 87.50% |
| SPY230202P00363000 | 2023-02-01 4:14PM EST | 363.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 2,166 | 2,109 | 84.38% |
| SPY230202P00364000 | 2023-02-02 9:30AM EST | 364.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 22 | 781 | 84.38% |
| SPY230202P00365000 | 2023-02-02 9:30AM EST | 365.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 10 | 1,137 | 81.25% |
| SPY230202P00366000 | 2023-02-01 3:16PM EST | 366.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 605 | 81.25% |
| SPY230202P00367000 | 2023-02-01 3:49PM EST | 367.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3,202 | 3,149 | 78.13% |
| SPY230202P00368000 | 2023-02-01 3:49PM EST | 368.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1,772 | 1,813 | 78.13% |
| SPY230202P00369000 | 2023-02-01 3:50PM EST | 369.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2,145 | 2,375 | 75.00% |
| SPY230202P00370000 | 2023-02-01 3:57PM EST | 370.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 2,615 | 3,300 | 75.00% |
| SPY230202P00371000 | 2023-02-01 2:57PM EST | 371.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 11 | 185 | 71.88% |
| SPY230202P00372000 | 2023-02-01 3:15PM EST | 372.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 7 | 74 | 71.88% |
| SPY230202P00373000 | 2023-02-02 11:57AM EST | 373.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 144 | 68.75% |
| SPY230202P00374000 | 2023-02-01 4:05PM EST | 374.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 335 | 340 | 68.75% |
| SPY230202P00375000 | 2023-02-01 4:05PM EST | 375.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 2,381 | 2,499 | 65.63% |
| SPY230202P00376000 | 2023-02-01 3:00PM EST | 376.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 260 | 65.63% |
| SPY230202P00377000 | 2023-02-01 3:00PM EST | 377.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 175 | 437 | 64.06% |
| SPY230202P00378000 | 2023-02-02 10:05AM EST | 378.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 1 | 16,104 | 62.50% |
| SPY230202P00379000 | 2023-02-01 3:31PM EST | 379.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 847 | 60.94% |
| SPY230202P00380000 | 2023-02-02 11:52AM EST | 380.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 44 | 3,302 | 59.38% |
| SPY230202P00381000 | 2023-02-02 9:48AM EST | 381.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 20 | 3,816 | 57.81% |
| SPY230202P00382000 | 2023-02-01 4:09PM EST | 382.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 5,610 | 5,756 | 56.25% |
| SPY230202P00383000 | 2023-02-02 10:50AM EST | 383.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 17 | 3,198 | 54.69% |
| SPY230202P00384000 | 2023-02-01 3:57PM EST | 384.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 1,718 | 1,735 | 53.13% |
| SPY230202P00385000 | 2023-02-02 12:37PM EST | 385.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 37 | 5,048 | 51.56% |
| SPY230202P00386000 | 2023-02-02 1:05PM EST | 386.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 22 | 2,845 | 50.00% |
| SPY230202P00387000 | 2023-02-02 1:05PM EST | 387.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 112 | 19,549 | 51.56% |
| SPY230202P00388000 | 2023-02-02 12:42PM EST | 388.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 51 | 7,780 | 50.00% |
| SPY230202P00389000 | 2023-02-02 11:59AM EST | 389.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 69 | 3,923 | 48.44% |
| SPY230202P00390000 | 2023-02-02 11:55AM EST | 390.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 138 | 9,992 | 46.88% |
| SPY230202P00391000 | 2023-02-02 11:49AM EST | 391.00 | 0.01 | 0.00 | 0.01 | -0.03 | -75.00% | 162 | 3,731 | 45.31% |
| SPY230202P00392000 | 2023-02-02 1:04PM EST | 392.00 | 0.01 | 0.00 | 0.01 | -0.03 | -75.00% | 170 | 9,098 | 43.75% |
| SPY230202P00393000 | 2023-02-02 1:01PM EST | 393.00 | 0.01 | 0.00 | 0.01 | -0.03 | -75.00% | 81 | 11,428 | 42.19% |
| SPY230202P00394000 | 2023-02-02 1:06PM EST | 394.00 | 0.01 | 0.00 | 0.01 | -0.04 | -80.00% | 249 | 5,347 | 39.84% |
| SPY230202P00395000 | 2023-02-02 1:06PM EST | 395.00 | 0.01 | 0.00 | 0.01 | -0.04 | -80.00% | 678 | 14,314 | 38.28% |
| SPY230202P00396000 | 2023-02-02 1:00PM EST | 396.00 | 0.01 | 0.00 | 0.01 | -0.04 | -80.00% | 444 | 4,940 | 36.72% |
| SPY230202P00397000 | 2023-02-02 12:39PM EST | 397.00 | 0.01 | 0.00 | 0.01 | -0.05 | -83.33% | 1,121 | 6,869 | 35.16% |
| SPY230202P00398000 | 2023-02-02 12:35PM EST | 398.00 | 0.01 | 0.00 | 0.01 | -0.06 | -85.71% | 2,222 | 8,690 | 33.59% |
| SPY230202P00399000 | 2023-02-02 1:05PM EST | 399.00 | 0.01 | 0.00 | 0.01 | -0.06 | -85.71% | 7,029 | 6,509 | 32.03% |
| SPY230202P00400000 | 2023-02-02 1:07PM EST | 400.00 | 0.02 | 0.01 | 0.02 | -0.06 | -75.00% | 12,767 | 26,417 | 32.81% |
| SPY230202P00401000 | 2023-02-02 1:07PM EST | 401.00 | 0.02 | 0.01 | 0.02 | -0.08 | -80.00% | 3,480 | 10,036 | 31.25% |
| SPY230202P00402000 | 2023-02-02 1:00PM EST | 402.00 | 0.02 | 0.01 | 0.02 | -0.10 | -83.33% | 6,271 | 11,142 | 29.30% |
| SPY230202P00403000 | 2023-02-02 1:06PM EST | 403.00 | 0.01 | 0.01 | 0.02 | -0.14 | -93.33% | 9,609 | 10,896 | 27.54% |
| SPY230202P00404000 | 2023-02-02 1:06PM EST | 404.00 | 0.01 | 0.01 | 0.02 | -0.18 | -94.74% | 11,125 | 12,003 | 25.78% |
| SPY230202P00405000 | 2023-02-02 1:05PM EST | 405.00 | 0.01 | 0.01 | 0.02 | -0.24 | -96.00% | 22,072 | 12,238 | 23.83% |
| SPY230202P00406000 | 2023-02-02 1:07PM EST | 406.00 | 0.02 | 0.01 | 0.02 | -0.32 | -94.12% | 22,902 | 9,885 | 22.27% |
| SPY230202P00407000 | 2023-02-02 1:04PM EST | 407.00 | 0.02 | 0.02 | 0.03 | -0.44 | -95.65% | 24,913 | 9,813 | 21.49% |
| SPY230202P00408000 | 2023-02-02 1:06PM EST | 408.00 | 0.03 | 0.02 | 0.03 | -0.60 | -95.24% | 33,339 | 9,110 | 19.53% |
| SPY230202P00409000 | 2023-02-02 1:06PM EST | 409.00 | 0.03 | 0.03 | 0.04 | -0.83 | -96.51% | 49,497 | 8,987 | 18.56% |
| SPY230202P00410000 | 2023-02-02 1:07PM EST | 410.00 | 0.05 | 0.04 | 0.05 | -1.09 | -95.61% | 105,452 | 17,262 | 17.09% |
| SPY230202P00411000 | 2023-02-02 1:07PM EST | 411.00 | 0.06 | 0.06 | 0.07 | -1.46 | -96.05% | 75,297 | 6,415 | 16.02% |
| SPY230202P00412000 | 2023-02-02 1:07PM EST | 412.00 | 0.10 | 0.10 | 0.11 | -1.89 | -94.97% | 104,379 | 3,946 | 15.14% |
| SPY230202P00413000 | 2023-02-02 1:07PM EST | 413.00 | 0.18 | 0.18 | 0.19 | -2.39 | -93.00% | 151,525 | 3,197 | 14.70% |
| SPY230202P00414000 | 2023-02-02 1:07PM EST | 414.00 | 0.32 | 0.32 | 0.33 | -2.88 | -90.00% | 153,755 | 860 | 14.41% |
| SPY230202P00415000 | 2023-02-02 1:07PM EST | 415.00 | 0.54 | 0.51 | 0.52 | -3.62 | -87.02% | 167,510 | 621 | 13.75% |
| SPY230202P00416000 | 2023-02-02 1:07PM EST | 416.00 | 0.87 | 0.84 | 0.85 | -4.89 | -84.90% | 145,830 | 113 | 13.60% |
| SPY230202P00417000 | 2023-02-02 1:07PM EST | 417.00 | 1.30 | 1.29 | 1.30 | -4.11 | -75.97% | 62,145 | 107 | 13.38% |
| SPY230202P00418000 | 2023-02-02 1:07PM EST | 418.00 | 1.88 | 1.91 | 1.92 | -5.92 | -75.90% | 10,061 | 23 | 13.60% |
| SPY230202P00419000 | 2023-02-02 1:06PM EST | 419.00 | 2.63 | 2.57 | 2.60 | -4.79 | -64.56% | 2,018 | 10 | 12.92% |
| SPY230202P00420000 | 2023-02-02 1:06PM EST | 420.00 | 3.40 | 3.25 | 3.38 | -4.96 | -59.33% | 3,163 | 15 | 11.62% |
| SPY230202P00421000 | 2023-02-02 1:06PM EST | 421.00 | 4.30 | 4.30 | 4.40 | -3.59 | -45.50% | 179 | 2 | 14.70% |
| SPY230202P00422000 | 2023-02-02 1:06PM EST | 422.00 | 5.26 | 5.19 | 5.34 | -5.06 | -49.03% | 113 | 5 | 15.14% |
| SPY230202P00425000 | 2023-02-02 12:26PM EST | 425.00 | 8.47 | 8.25 | 8.41 | -4.59 | -35.15% | 176 | 1 | 24.61% |
| SPY230202P00427000 | 2023-02-02 1:06PM EST | 427.00 | 10.30 | 10.13 | 10.29 | -8.86 | -46.24% | 49 | 0 | 21.88% |
| SPY230202P00431000 | 2023-01-26 9:30AM EST | 431.00 | 27.92 | 14.11 | 14.28 | 0.00 | - | - | 0 | 27.34% |
| SPY230202P00445000 | 2023-01-26 9:49AM EST | 445.00 | 42.80 | 28.23 | 28.40 | 0.00 | - | - | 0 | 55.86% |
© 2023 Yahoo. All rights reserved.
