logowsbdaily | Tue, 20 Dec 2022 03:11:27 EST Where you find Tomorrow’s Hot Stocks Yesterday! 

NOT INVESTMENT ADVICE: ALL CONTENT IS PROVIDED 'AS IS' FOR ENTERTAINMENT AND/OR INFORMATIONAL PURPOSES ONLY.
WITHOUT WARRANTY OF ANY KIND. YOU BEAR ALL RISKS, INCLUDING ANY RELIANCE ON THE ACCURACY OF ANY INFORMATION.
WE ARE NOT AFFILIATED WITH THE WALLSTREETBETS NOR ANY OTHER COMMUNITY ON REDDIT.

SPDR S&P 500 ETF Trust
(SPY)

Summary & Charts

Price$ 380.02-3.25 (-0.85%)
Day's Range$ 378.28 - 383.81 
Previous Close$ 383.27
Market Cap$ N/A
Short Interest %N/AAs of Fri, 14 Jan 2022
FloatN/A
Outstanding959.38M
ExchangeNYSEArca
IndustryN/A
SectorN/A
Volume65.55M
Avg. Volume (20 day)80.53M
Rel. Volume (20 day)0.81
Rel. Volume (3 month)0.71
DateOpenHighLowCloseChangeVolumeR. Vol. (20d)R. Vol. (3m)Mentions
Dec 19, 2022$ 383.47$ 383.81$ 378.28$ 380.02-3.2565,553,1900.810.71433
Dec 16, 2022$ 385.18$ 386.58$ 381.04$ 383.27-6.36119,764,5001.461.30484
Dec 15, 2022$ 394.30$ 395.25$ 387.89$ 389.63-9.77117,705,9001.481.29503
Dec 14, 2022$ 401.61$ 405.50$ 396.31$ 399.40-2.57108,111,3001.401.18473
Dec 13, 2022$ 410.22$ 410.49$ 399.07$ 401.97+3.02123,782,5001.621.36642
Dec 12, 2022$ 394.11$ 398.95$ 393.41$ 398.95+5.6775,405,8001.020.84446
Dec 09, 2022$ 394.94$ 397.62$ 393.15$ 393.28-2.9681,367,5001.090.90428
Dec 08, 2022$ 395.14$ 397.36$ 393.27$ 396.24+3.0860,737,9000.780.68389
Dec 07, 2022$ 392.94$ 395.64$ 391.97$ 393.16-0.6765,927,9000.840.73389
Dec 06, 2022$ 399.42$ 399.99$ 391.64$ 393.83-5.7677,972,2000.980.87456
Dec 05, 2022$ 403.95$ 404.93$ 398.17$ 399.59-7.3277,289,8000.980.87371
Dec 02, 2022$ 402.25$ 407.86$ 402.14$ 406.91-0.4785,273,9001.060.96395
Dec 01, 2022$ 408.77$ 410.00$ 404.75$ 407.38-0.3076,398,2000.950.86376
Nov 30, 2022$ 395.49$ 407.68$ 393.48$ 407.68+12.45144,566,7001.741.62649
Nov 29, 2022$ 396.05$ 397.30$ 393.30$ 395.23-0.6852,310,0000.650.59343
Nov 28, 2022$ 399.09$ 400.81$ 395.11$ 395.91-6.4267,881,6000.820.76358
Nov 25, 2022$ 401.83$ 402.91$ 401.54$ 402.33-0.0930,545,4000.360.34207
Nov 23, 2022$ 399.55$ 402.93$ 399.31$ 402.42+2.5268,261,6000.790.76418
Nov 22, 2022$ 396.63$ 400.07$ 395.15$ 399.90+5.3160,429,0000.680.67415
Nov 21, 2022$ 394.64$ 395.82$ 392.66$ 394.59-1.4451,243,2000.570.56335

News

The latest news about SPDR S&P 500 ETF Trust (SPY).

Benzinga | 2022-12-16 14:46:55
The SPDR S&P 500 SPY was tumbling again on Friday after Federal Reserve Chair Jerome Powell crashed the Wall Street party on Wednesday with predictions inflation will remain stubbornly high in 2023 and the unemployment rate will rise to over 4%.
Zacks Investment Research | 2022-12-16 12:48:31
Equal-weight ETFs do a great job in managing single-security risk, thanks to their equal allocation in the entire spectrum of market-capitalization levels, regardless of size.
ETFcom | 2022-12-16 12:10:56
More issuers will likely follow route taken by JPMorgan, Dimensional, Ullal writes.
ETFcom | 2022-12-16 12:10:52
Why investors are still divided on whether recession can be avoided.
Seeking Alpha | 2022-12-16 07:37:33
The economy is slowing fast and the probability of a recession is skyrocketing (now at about 70%). It's safe to assume that earnings in 2023 will be significantly lower than Wall Street's current expectations.
Benzinga | 2022-12-16 06:15:09
Stocks pulled back sharply in the session immediately after the Fed rate decision, with major averages settling at their lowest levels since early November.
Seeking Alpha | 2022-12-15 21:48:24
An 'engineered' recession is different from the ones that occur as a result of an exogenous negative shock from a war, a pandemic, or an oil embargo. A 2023 recession would be the most telegraphed one we've ever seen.

Due Diligences

These posts should include more in-depth research by the poster about the specific company, sector or trade idea. Including any sources and citations.

thumbnail
12-9-22 SPY Weekly Market Analysis and recap (plus bonus CPI sneak peak)

Note- I am avoiding TA on Futures (ES) because tradingview updated ES to the new contract which caused a gap in price and will make the technical of the daily not make any sense right now. ​ https://preview.redd.it/rrhi5ambdy4a1.png?width=975&format=png&auto=webp&s=ba1400c3... Read More

72 comments | 163 votes
thumbnail
Is the bottom in? or is the next "top" in? ..... 12-2-22 SPY Weekly Market Recap and Analysis

Note- this weekly TA is going to strictly focus on SPY as im going to cover a little more indepth this time… No Tesla TA this time or ES Futures. LONG READ! But worth it! Yesterday in my night TA post I mentioned that I had expected a pretty impressive open with the unemployment rate data droppin... Read More

thumbnail
12-15-22 SPY/ ES Futures and Tesla Daily Market Analysis

Note- I will NOT be here Monday, Tuesday or Wednesday next week. Taking a trip to visit family and I plan to enjoy it and disconnect to enjoy Christmas time with everyone. There will be no TA next week on Monday, Tuesday or Wednesday. I will do a more detailed weekly wrap up tomorrow night though.... Read More

thumbnail
12-13-22 SPY/ ES Futures and Tesla Daily Market Analysis

Well somedays we chose correct and some days we chose wrong… I mentioned that I believed a strangle on most CPI days is the golden ticket, however, I was very concerned we would end up with not a green enough move to make it worth while so I went puts… I also was not expecting the level of beat we h... Read More

thumbnail
12-5-22 SPY/ ES Futures Daily Market Analysis

This market never seizes to amaze me… it really is pretty crazy in this market how fast those day trading have to adapt. Just on Friday I was pretty set on playing calls if we closed over 405.2 as that was the major support and with that massive EOD rally I wouldn’t have expected a -1.8% day today.... Read More

thumbnail
12-12-22 SPY/ ES Futures and Tesla Daily Market Analysis (happy pre-CPI day!)

Well if you would have told me on Friday at market close that spy was going to open and rally 1.43% today I would have laughed.. there was n world in which I suspected that would happen. Well SPY continues to amaze… Good old JPMorgan out here with the pump… today was insane from a technical standpo... Read More

thumbnail
12-16-22 SPY/ ES Futures and Tesla Weekly Market Recap and Analysis

https://preview.redd.it/9acp9ztkhd6a1.png?width=975&format=png&auto=webp&s=5f22032c44bce45bc74368c4ed571098625c0638 Well while not all history repeats itself… the history of quad witching days opening pretty red… continues. However, this one is the first quad witching day of 2022 th... Read More

Load More (17 remaining)

Top Discussions

These are the top discussions over the last 24-hours that mention the SPY stock ticker symbol.

What Are Your Moves Tomorrow, December 20, 2022

**Watch WallStreetBets discuss markets on[](https://twitter.com/Official_WSB) [YouTube](https://www.youtube.com/channel/UCRPCE1kzX-JHzcAHfPSs87Q?sub_confirmation=1)** Follow [Twitter](https://twitter... Read More

What Are Your Moves Tomorrow - December 20, 2022

Discuss your thoughts on the market, DDs, SPACs, meme stonks, yolos, or whatever is on your mind. You can find our quality DD posts [here](https://www.reddit.com/r/wallstreetbetsOGs/search?sort=new&a... Read More

Daily Discussion Thread for December 19, 2022

**Watch WallStreetBets discuss markets on[](https://twitter.com/Official_WSB) [YouTube](https://www.youtube.com/channel/UCRPCE1kzX-JHzcAHfPSs87Q?sub_confirmation=1)** Follow [Twitter](https://twitter... Read More

thumbnail
The Santa rally is real.

Turn your monitor upside down. O and get approved for 20k loan and dump it into 0dte SPY PUTS. Only NSFW cus i may retire soon....

Load More (24 remaining)


Unusual Option Activity

Option contracts that are trading at a significantly higher volume relative to the contract's open interest. These might provide some insight into what "smart money" is doing with large volume orders.

TypeStrikeExp DateDTEBidAskLastVolumeOpen InterestVol/OIIV
CALL$ 135.0012/15/220$ 253.48$ 254.70$ 254.3050202.507.28%
CALL$ 387.0012/15/220$ 2.49$ 2.56$ 2.5717,91113,1651.360.00%
CALL$ 388.0012/15/220$ 2.01$ 2.08$ 2.1138,82012,8383.020.13%
CALL$ 389.0012/15/220$ 1.60$ 1.66$ 1.6454,10514,6253.700.16%
CALL$ 390.0012/15/220$ 1.26$ 1.29$ 1.26162,19435,5014.570.18%
CALL$ 391.0012/15/220$ 0.95$ 0.98$ 0.98120,86419,1436.310.19%
CALL$ 392.0012/15/220$ 0.70$ 0.73$ 0.7293,96316,0255.860.20%
CALL$ 393.0012/15/220$ 0.51$ 0.55$ 0.5260,7089,1096.660.21%
CALL$ 394.0012/15/220$ 0.36$ 0.37$ 0.3662,41517,2583.620.21%
CALL$ 395.0012/15/220$ 0.26$ 0.27$ 0.26115,08729,6953.880.22%
CALL$ 396.0012/15/220$ 0.19$ 0.20$ 0.2041,47121,2211.950.23%
CALL$ 397.0012/15/220$ 0.12$ 0.14$ 0.1230,53818,9291.610.24%
CALL$ 398.0012/15/220$ 0.08$ 0.10$ 0.0921,39814,9071.440.24%
CALL$ 399.0012/15/220$ 0.06$ 0.07$ 0.0741,6108,8894.680.25%
CALL$ 402.0012/15/220$ 0.03$ 0.04$ 0.0322,83714,3481.590.29%
CALL$ 403.0012/15/220$ 0.02$ 0.03$ 0.0419,89715,1891.310.29%
PUT$ 381.0012/15/220$ 0.47$ 0.49$ 0.4917,99511,8221.520.38%
PUT$ 383.0012/15/220$ 0.80$ 0.82$ 0.8143,99827,7551.590.38%
PUT$ 384.0012/15/220$ 1.03$ 1.05$ 1.0430,98810,7982.870.38%
PUT$ 385.0012/15/220$ 1.31$ 1.34$ 1.31127,55473,0001.750.39%
PUT$ 386.0012/15/220$ 1.65$ 1.69$ 1.6647,31318,7212.530.39%
PUT$ 387.0012/15/220$ 2.10$ 2.12$ 2.1065,42515,7494.150.40%
PUT$ 388.0012/15/220$ 2.58$ 2.62$ 2.6182,51416,4555.010.42%
PUT$ 389.0012/15/220$ 3.16$ 3.22$ 3.2088,07813,8076.380.43%
PUT$ 390.0012/15/220$ 3.80$ 3.86$ 3.82168,73888,1261.910.45%
PUT$ 392.0012/15/220$ 4.90$ 5.47$ 5.1834,47411,9182.890.51%
PUT$ 393.0012/15/220$ 5.71$ 6.30$ 5.8826,53913,2762.000.50%
PUT$ 443.0012/15/220$ 54.87$ 56.14$ 39.61170951.791.96%
PUT$ 695.0012/15/220$ 306.75$ 308.02$ 305.42140891.575.97%
PUT$ 710.0012/15/220$ 321.74$ 323.01$ 321.844041652.456.14%
CALL$ 360.0012/18/222$ 28.56$ 29.79$ 29.4529211.380.39%
CALL$ 370.0012/18/222$ 18.57$ 19.80$ 19.8029231.260.28%
CALL$ 380.0012/18/222$ 8.57$ 9.78$ 9.753,3628539.550.15%
CALL$ 382.0012/18/222$ 6.57$ 7.79$ 8.6735122.920.13%
CALL$ 383.0012/18/222$ 5.59$ 6.82$ 6.72118139.080.12%
CALL$ 384.0012/18/222$ 4.68$ 5.89$ 5.301411112.820.12%
CALL$ 385.0012/18/222$ 3.94$ 5.12$ 4.992,0213585.650.12%
CALL$ 386.0012/18/222$ 3.63$ 4.33$ 4.343,1405854.140.12%
CALL$ 387.0012/18/222$ 3.10$ 3.75$ 3.404,2986764.150.13%
CALL$ 388.0012/18/222$ 2.84$ 2.93$ 2.976,62311557.590.12%
CALL$ 389.0012/18/222$ 2.40$ 2.46$ 2.5311,33280141.650.13%
CALL$ 390.0012/18/222$ 2.01$ 2.06$ 2.0726,24380532.600.14%
CALL$ 391.0012/18/222$ 1.70$ 1.71$ 1.7023,606198119.220.14%
CALL$ 392.0012/18/222$ 1.37$ 1.41$ 1.4213,33938634.560.15%
CALL$ 393.0012/18/222$ 1.10$ 1.14$ 1.1421,65685625.300.15%
CALL$ 394.0012/18/222$ 0.88$ 0.92$ 0.938,8911,9354.590.15%
CALL$ 395.0012/18/222$ 0.72$ 0.73$ 0.7327,6186,7034.120.16%
CALL$ 396.0012/18/222$ 0.55$ 0.58$ 0.585,9844,6471.290.16%
CALL$ 397.0012/18/222$ 0.42$ 0.45$ 0.504,7493,4161.390.16%
CALL$ 399.0012/18/222$ 0.25$ 0.27$ 0.293,8991,6422.370.17%
CALL$ 400.0012/18/222$ 0.20$ 0.21$ 0.2314,8793,7473.970.17%
CALL$ 401.0012/18/222$ 0.15$ 0.16$ 0.163,2001,0533.040.17%
CALL$ 414.0012/18/222$ 0.02$ 0.03$ 0.033,4881,6002.180.24%
CALL$ 435.0012/18/222$ 0.00$ 0.01$ 0.013412461.390.37%
CALL$ 445.0012/18/222$ 0.00$ 0.01$ 0.01111254.440.44%
CALL$ 449.0012/18/222$ 0.00$ 0.01$ 0.013,1554373.370.46%
PUT$ 342.0012/18/222$ 0.05$ 0.06$ 0.042,4882848.760.52%
PUT$ 352.0012/18/222$ 0.06$ 0.07$ 0.06213573.740.43%
PUT$ 354.0012/18/222$ 0.07$ 0.08$ 0.07228425.430.42%
PUT$ 357.0012/18/222$ 0.07$ 0.08$ 0.0986223.910.38%
PUT$ 359.0012/18/222$ 0.08$ 0.09$ 0.09491776.380.37%
PUT$ 363.0012/18/222$ 0.09$ 0.10$ 0.102031621.250.33%
PUT$ 370.0012/18/222$ 0.15$ 0.17$ 0.164,8551,9602.480.28%
PUT$ 371.0012/18/222$ 0.17$ 0.19$ 0.166234751.310.27%
PUT$ 372.0012/18/222$ 0.19$ 0.21$ 0.184393411.290.27%
PUT$ 374.0012/18/222$ 0.26$ 0.28$ 0.266,56834618.980.26%
PUT$ 375.0012/18/222$ 0.31$ 0.33$ 0.324,7713,7081.290.25%
PUT$ 376.0012/18/222$ 0.37$ 0.39$ 0.372,5811,3631.890.25%
PUT$ 377.0012/18/222$ 0.45$ 0.47$ 0.472,2109632.290.25%
PUT$ 378.0012/18/222$ 0.55$ 0.57$ 0.565,2891,0265.150.24%
PUT$ 379.0012/18/222$ 0.67$ 0.69$ 0.653,2891,7701.860.24%
PUT$ 380.0012/18/222$ 0.81$ 0.83$ 0.8218,5106,9462.660.24%
PUT$ 381.0012/18/222$ 0.97$ 1.00$ 0.973,6492,7231.340.24%
PUT$ 382.0012/18/222$ 1.18$ 1.21$ 1.084,1561,5082.760.24%
PUT$ 383.0012/18/222$ 1.42$ 1.45$ 1.284,6711,6612.810.24%
PUT$ 384.0012/18/222$ 1.71$ 1.74$ 1.7214,1611,26311.210.24%
PUT$ 385.0012/18/222$ 2.04$ 2.09$ 2.0521,9333,6965.930.25%
PUT$ 386.0012/18/222$ 2.43$ 2.48$ 2.4412,1401,3528.980.25%
PUT$ 387.0012/18/222$ 2.87$ 2.92$ 2.8914,1562,6775.290.25%
PUT$ 388.0012/18/222$ 3.37$ 3.42$ 3.4115,5872,2167.030.26%
PUT$ 389.0012/18/222$ 3.92$ 3.98$ 3.9315,5581,24812.470.26%
PUT$ 390.0012/18/222$ 4.39$ 4.60$ 4.5627,9154,9675.620.27%
PUT$ 391.0012/18/222$ 5.03$ 5.72$ 4.7711,4083,1013.680.31%
PUT$ 392.0012/18/222$ 5.71$ 6.43$ 5.4712,7702,6714.780.32%
PUT$ 393.0012/18/222$ 6.05$ 7.28$ 6.165,9423,3621.770.33%
PUT$ 421.0012/18/222$ 32.89$ 34.16$ 23.1964312.060.69%
CALL$ 380.0012/19/223$ 8.57$ 9.80$ 9.801,2473337.790.14%
CALL$ 384.0012/19/223$ 5.18$ 6.19$ 6.0095412.320.13%
CALL$ 385.0012/19/223$ 4.58$ 5.49$ 5.264352318.910.14%
CALL$ 387.0012/19/223$ 3.51$ 4.23$ 4.122441318.770.15%
CALL$ 388.0012/19/223$ 3.28$ 3.36$ 3.562,03612616.160.14%
CALL$ 389.0012/19/223$ 2.82$ 2.89$ 3.101,9483064.930.14%
CALL$ 390.0012/19/223$ 2.40$ 2.47$ 2.467,1681,4694.880.15%
CALL$ 391.0012/19/223$ 2.03$ 2.10$ 2.202,85219150.110.15%
CALL$ 392.0012/19/223$ 1.70$ 1.77$ 1.763,8367948.560.15%
CALL$ 393.0012/19/223$ 1.42$ 1.47$ 1.594,96842811.610.16%
CALL$ 394.0012/19/223$ 1.17$ 1.21$ 1.262,8641,5711.820.16%
CALL$ 395.0012/19/223$ 0.96$ 0.99$ 1.025,3692,2632.370.16%
CALL$ 396.0012/19/223$ 0.77$ 0.81$ 0.872,8551,1512.480.16%
CALL$ 397.0012/19/223$ 0.62$ 0.66$ 0.701,4105962.370.16%
CALL$ 400.0012/19/223$ 0.31$ 0.34$ 0.367,3863,4082.170.17%
PUT$ 380.0012/19/223$ 1.10$ 1.15$ 1.134,5202,3141.950.24%
PUT$ 384.0012/19/223$ 2.11$ 2.17$ 1.921,9471,1541.690.25%
PUT$ 385.0012/19/223$ 2.46$ 2.50$ 2.477,4341,5694.740.25%
PUT$ 386.0012/19/223$ 2.85$ 2.91$ 2.652,1691,4051.540.25%
PUT$ 387.0012/19/223$ 3.29$ 3.36$ 3.002,3531,1562.040.25%
PUT$ 388.0012/19/223$ 3.78$ 3.85$ 3.544,9599755.090.25%
PUT$ 389.0012/19/223$ 4.31$ 4.38$ 4.283,8571,1813.270.26%
PUT$ 390.0012/19/223$ 4.89$ 5.03$ 4.936,5842,6802.460.27%
PUT$ 392.0012/19/223$ 6.03$ 6.41$ 5.762,0501,4421.420.28%
PUT$ 393.0012/19/223$ 6.71$ 7.09$ 6.9018,8962,2328.470.29%
CALL$ 380.0012/20/224$ 8.61$ 9.79$ 9.80136314.390.13%
CALL$ 384.0012/20/224$ 5.71$ 6.37$ 6.0367106.700.13%
CALL$ 385.0012/20/224$ 5.10$ 5.72$ 5.653411326.230.14%
CALL$ 387.0012/20/224$ 4.16$ 4.31$ 4.338071595.080.14%
CALL$ 388.0012/20/224$ 3.67$ 3.75$ 3.991,50411513.080.14%
CALL$ 389.0012/20/224$ 3.20$ 3.27$ 3.501,5402845.420.15%
CALL$ 390.0012/20/224$ 2.76$ 2.83$ 2.803,13220615.200.15%
CALL$ 391.0012/20/224$ 2.37$ 2.45$ 2.625,04818527.290.15%
CALL$ 392.0012/20/224$ 2.03$ 2.08$ 2.1410,11315266.530.16%
CALL$ 393.0012/20/224$ 1.71$ 1.76$ 1.893,4954677.480.16%
CALL$ 395.0012/20/224$ 1.19$ 1.25$ 1.234,8871,5743.100.16%
CALL$ 396.0012/20/224$ 0.98$ 1.03$ 1.062,0499552.150.16%
CALL$ 450.0012/20/224$ 0.00$ 0.01$ 0.012641701.550.38%
PUT$ 310.0012/20/224$ 0.04$ 0.05$ 0.051,7171990.370.69%
PUT$ 320.0012/20/224$ 0.05$ 0.06$ 0.051,2902649.620.61%
PUT$ 355.0012/20/224$ 0.12$ 0.14$ 0.1339162.440.36%
PUT$ 375.0012/20/224$ 0.63$ 0.65$ 0.594,7071,9252.450.25%
PUT$ 380.0012/20/224$ 1.36$ 1.39$ 1.317,4762,8072.660.24%
PUT$ 382.0012/20/224$ 1.83$ 1.87$ 1.851,6239221.760.24%
PUT$ 385.0012/20/224$ 2.80$ 2.85$ 2.604,0542,4901.630.24%
PUT$ 388.0012/20/224$ 4.12$ 4.18$ 3.913,9871,2513.190.25%
PUT$ 390.0012/20/224$ 5.20$ 5.26$ 5.1310,4845,5221.900.25%
CALL$ 380.0012/21/225$ 8.97$ 9.80$ 9.8684223.820.12%
CALL$ 388.0012/21/225$ 4.12$ 4.21$ 4.411,3011508.670.16%
CALL$ 389.0012/21/225$ 3.63$ 3.71$ 3.701,38613810.040.16%
CALL$ 390.0012/21/225$ 3.20$ 3.26$ 3.443,50425713.630.16%
CALL$ 392.0012/21/225$ 2.40$ 2.46$ 2.641,8789220.410.16%
CALL$ 393.0012/21/225$ 2.06$ 2.12$ 2.1810,64322048.380.16%
CALL$ 394.0012/21/225$ 1.76$ 1.82$ 1.832,6667873.390.17%
CALL$ 397.0012/21/225$ 1.05$ 1.09$ 1.139125311.720.17%
CALL$ 399.0012/21/225$ 0.72$ 0.76$ 0.808444092.060.17%
CALL$ 400.0012/21/225$ 0.60$ 0.63$ 0.671,7758312.140.17%
CALL$ 405.0012/21/225$ 0.22$ 0.24$ 0.2512,0123,6903.260.18%
PUT$ 350.0012/21/225$ 0.13$ 0.14$ 0.14100791.270.38%
PUT$ 370.0012/21/225$ 0.42$ 0.44$ 0.401,7424803.630.26%
PUT$ 380.0012/21/225$ 1.60$ 1.65$ 1.641,7461,1851.470.24%
PUT$ 385.0012/21/225$ 3.10$ 3.15$ 2.939,65947320.420.24%
PUT$ 386.0012/21/225$ 3.50$ 3.55$ 3.211,2383853.220.24%
PUT$ 387.0012/21/225$ 3.93$ 3.99$ 3.707794251.830.24%
PUT$ 388.0012/21/225$ 4.41$ 4.47$ 4.161,2777671.660.24%
PUT$ 389.0012/21/225$ 4.92$ 4.98$ 4.982,8759752.950.25%
PUT$ 390.0012/21/225$ 5.47$ 5.54$ 5.134,9181,7452.820.25%
PUT$ 391.0012/21/225$ 5.99$ 6.19$ 5.651,8521,4171.310.25%
PUT$ 392.0012/21/225$ 6.61$ 6.82$ 6.362,0207622.650.26%
PUT$ 393.0012/21/225$ 7.27$ 7.54$ 7.005,0411,2004.200.26%
CALL$ 320.0012/22/226$ 68.57$ 69.78$ 84.5821141.500.60%
CALL$ 385.0012/22/226$ 6.13$ 6.22$ 6.531,5978871.800.15%
CALL$ 387.0012/22/226$ 4.98$ 5.05$ 5.083,9849754.090.16%
CALL$ 387.5012/22/226$ 4.71$ 4.78$ 5.083,5021,7312.020.16%
CALL$ 388.0012/22/226$ 4.46$ 4.52$ 4.548,5852,3853.600.16%
CALL$ 389.0012/22/226$ 3.96$ 4.03$ 4.106,6974,3521.540.16%
CALL$ 390.0012/22/226$ 3.51$ 3.57$ 3.5917,0243,3685.050.16%
CALL$ 392.0012/22/226$ 2.70$ 2.76$ 2.836,0804,5121.350.17%
CALL$ 393.0012/22/226$ 2.34$ 2.41$ 2.364,3092,6341.640.17%
CALL$ 395.0012/22/226$ 1.75$ 1.79$ 1.7524,62717,4521.410.17%
CALL$ 434.0012/22/226$ 0.00$ 0.02$ 0.011,4557951.830.27%
CALL$ 435.0012/22/226$ 0.00$ 0.01$ 0.014,2021,5702.680.26%
CALL$ 442.0012/22/226$ 0.00$ 0.01$ 0.011,3303214.140.30%
PUT$ 345.0012/22/226$ 0.13$ 0.14$ 0.141,3997861.780.39%
PUT$ 356.0012/22/226$ 0.19$ 0.20$ 0.182,9191,9851.470.32%
PUT$ 370.0012/22/226$ 0.54$ 0.56$ 0.5626,6488,3053.210.25%
PUT$ 371.0012/22/226$ 0.60$ 0.62$ 0.573,5731,7732.020.25%
PUT$ 375.0012/22/226$ 0.98$ 1.01$ 0.9220,1278,5382.360.24%
PUT$ 377.0012/22/226$ 1.26$ 1.29$ 1.273,3512,2111.520.24%
PUT$ 380.0012/22/226$ 1.85$ 1.89$ 1.8254,86413,7383.990.24%
PUT$ 385.0012/22/226$ 3.37$ 3.44$ 3.3723,9796,6113.630.24%
PUT$ 386.0012/22/226$ 3.78$ 3.84$ 3.516,1694,0011.540.24%
PUT$ 387.5012/22/226$ 4.45$ 4.51$ 4.143,4992,5611.370.24%
PUT$ 388.0012/22/226$ 4.69$ 4.75$ 4.688,8912,5163.530.24%
PUT$ 389.0012/22/226$ 5.20$ 5.25$ 5.255,5522,8661.940.24%
PUT$ 390.0012/22/226$ 5.75$ 5.80$ 5.8022,80111,6341.960.24%
PUT$ 391.0012/22/226$ 6.28$ 6.44$ 6.414,1493,1671.310.25%
PUT$ 434.0012/22/226$ 45.92$ 47.15$ 31.782,4121,2841.880.61%
PUT$ 500.0012/22/226$ 111.90$ 113.11$ 100.752891901.521.12%
CALL$ 230.0012/29/2213$ 169.10$ 170.70$ 150.4188432.052.41%
CALL$ 388.0012/29/2213$ 6.04$ 6.15$ 6.354,0743,1091.310.17%
CALL$ 389.0012/29/2213$ 5.52$ 5.62$ 5.6410,4913,5552.950.17%
CALL$ 390.0012/29/2213$ 5.05$ 5.11$ 5.1511,9978,9361.340.17%
CALL$ 391.0012/29/2213$ 4.56$ 4.66$ 4.712,7968773.190.17%
CALL$ 417.0012/29/2213$ 0.14$ 0.15$ 0.1732,9103,5529.270.17%
PUT$ 327.0012/29/2213$ 0.14$ 0.15$ 0.142,8952,0431.420.40%
PUT$ 372.0012/29/2213$ 1.41$ 1.44$ 1.366,5143,4821.870.23%
PUT$ 381.0012/29/2213$ 3.24$ 3.30$ 3.117,2873,7771.930.22%
PUT$ 384.0012/29/2213$ 4.23$ 4.30$ 4.188,7944,7911.840.22%
PUT$ 389.0012/29/2213$ 6.38$ 6.47$ 6.377,1443,4062.100.22%
PUT$ 438.0012/29/2213$ 49.93$ 51.15$ 44.08158811.950.51%
CALL$ 360.0001/05/2320$ 28.87$ 29.96$ 30.2724161.500.19%
CALL$ 389.0001/05/2320$ 7.16$ 7.23$ 7.303,40810432.770.18%
CALL$ 390.0001/05/2320$ 6.61$ 6.71$ 6.972,4061,1062.180.18%
CALL$ 391.0001/05/2320$ 6.12$ 6.21$ 6.301,3468901.510.18%
CALL$ 392.0001/05/2320$ 5.65$ 5.73$ 5.861,2351369.080.18%
CALL$ 394.0001/05/2320$ 4.77$ 4.84$ 4.848573762.280.18%
CALL$ 395.0001/05/2320$ 4.35$ 4.43$ 4.592,3951,6911.420.18%
CALL$ 399.0001/05/2320$ 2.95$ 3.01$ 3.083,0481,2112.520.17%
CALL$ 401.0001/05/2320$ 2.39$ 2.44$ 2.451,2059221.310.17%
CALL$ 418.0001/05/2320$ 0.29$ 0.31$ 0.321,6821,2991.290.17%
CALL$ 442.0001/05/2320$ 0.02$ 0.03$ 0.035124012.800.20%
PUT$ 275.0001/05/2320$ 0.06$ 0.07$ 0.076142582.380.55%
PUT$ 305.0001/05/2320$ 0.13$ 0.15$ 0.165313891.370.44%
PUT$ 361.0001/05/2320$ 1.04$ 1.08$ 0.984102091.960.24%
PUT$ 366.0001/05/2320$ 1.49$ 1.52$ 1.532,2224824.610.23%
PUT$ 385.0001/05/2320$ 5.95$ 6.03$ 5.765,5813,4681.610.21%
PUT$ 386.0001/05/2320$ 6.35$ 6.43$ 6.282,2391,0022.230.21%
PUT$ 387.0001/05/2320$ 6.78$ 6.85$ 6.652,5651,6181.590.21%
PUT$ 390.0001/05/2320$ 8.16$ 8.27$ 8.113,7242,1801.710.21%
PUT$ 440.0001/05/2320$ 51.93$ 53.15$ 46.054622381.940.43%
PUT$ 444.0001/05/2320$ 55.93$ 57.14$ 48.7220151.330.46%
PUT$ 445.0001/05/2320$ 56.94$ 58.14$ 49.743,1961,5962.000.46%
PUT$ 448.0001/05/2320$ 59.94$ 61.14$ 53.9530181.670.48%
CALL$ 389.0001/12/2327$ 9.02$ 9.19$ 9.452731419.500.20%
CALL$ 390.0001/12/2327$ 8.48$ 8.65$ 8.831,0401716.080.20%
CALL$ 392.0001/12/2327$ 7.46$ 7.61$ 7.802551913.420.20%
CALL$ 392.5001/12/2327$ 7.21$ 7.35$ 7.792871028.700.20%
CALL$ 400.0001/12/2327$ 4.11$ 4.22$ 4.311,3388071.660.19%
CALL$ 402.5001/12/2327$ 3.30$ 3.42$ 3.779414022.340.19%
CALL$ 403.0001/12/2327$ 3.15$ 3.28$ 3.395432702.010.19%
CALL$ 404.0001/12/2327$ 2.87$ 3.01$ 2.996113931.550.19%
CALL$ 405.0001/12/2327$ 2.61$ 2.74$ 2.828296191.340.18%
PUT$ 295.0001/12/2327$ 0.18$ 0.20$ 0.203,4526235.540.45%
PUT$ 300.0001/12/2327$ 0.20$ 0.22$ 0.208,04267511.910.43%
PUT$ 350.0001/12/2327$ 1.00$ 1.04$ 1.012,4171,0572.290.27%
PUT$ 354.0001/12/2327$ 1.24$ 1.29$ 1.25131532.470.26%
PUT$ 356.0001/12/2327$ 1.38$ 1.44$ 1.381,3702385.760.26%
PUT$ 362.0001/12/2327$ 1.98$ 2.05$ 1.94250633.970.25%
PUT$ 384.0001/12/2327$ 7.14$ 7.26$ 7.002,4024844.960.23%
PUT$ 388.0001/12/2327$ 8.77$ 8.90$ 8.574,6396896.730.22%
PUT$ 391.0001/12/2327$ 10.18$ 10.30$ 10.245472452.230.22%
CALL$ 165.0001/19/2334$ 223.51$ 224.73$ 224.01275416.711.03%
CALL$ 170.0001/19/2334$ 218.51$ 219.74$ 218.99265942.821.01%
CALL$ 185.0001/19/2334$ 203.52$ 204.74$ 204.9225131.920.91%
CALL$ 190.0001/19/2334$ 198.52$ 199.74$ 198.971,5905832.730.88%
CALL$ 200.0001/19/2334$ 188.52$ 189.75$ 189.46265515.200.83%
CALL$ 205.0001/19/2334$ 183.52$ 184.75$ 185.093,3091,0933.030.80%
CALL$ 210.0001/19/2334$ 178.51$ 179.75$ 179.9429142.070.77%
CALL$ 215.0001/19/2334$ 173.52$ 174.75$ 175.045302362.250.74%
CALL$ 220.0001/19/2334$ 168.52$ 169.75$ 169.491,0623732.850.72%
CALL$ 225.0001/19/2334$ 163.52$ 164.76$ 164.702671092.450.70%
CALL$ 230.0001/19/2334$ 158.52$ 159.76$ 159.321,8577072.630.67%
CALL$ 235.0001/19/2334$ 153.52$ 154.76$ 155.105302372.240.65%
CALL$ 240.0001/19/2334$ 148.52$ 149.76$ 149.442651142.320.62%
CALL$ 250.0001/19/2334$ 138.52$ 139.77$ 140.105411962.760.58%
CALL$ 260.0001/19/2334$ 128.53$ 129.77$ 129.45265574.650.53%
CALL$ 265.0001/19/2334$ 123.53$ 124.77$ 125.2231142.210.51%
CALL$ 270.0001/19/2334$ 118.53$ 119.77$ 119.72271554.930.49%
CALL$ 275.0001/19/2334$ 113.53$ 114.77$ 113.975563931.410.47%
CALL$ 280.0001/19/2334$ 108.53$ 109.78$ 110.065333731.430.45%
CALL$ 285.0001/19/2334$ 103.54$ 104.78$ 105.121,0627801.360.43%
CALL$ 290.0001/19/2334$ 98.54$ 99.78$ 99.742651511.750.41%
CALL$ 295.0001/19/2334$ 93.54$ 94.78$ 94.9277521.480.38%
CALL$ 313.0001/19/2334$ 91.16$ 92.59$ 74.4263371.700.99%
CALL$ 373.0001/19/2334$ 20.49$ 20.84$ 21.0261144.360.22%
CALL$ 377.0001/19/2334$ 17.58$ 17.85$ 17.2557431.330.22%
CALL$ 391.0001/19/2334$ 8.92$ 9.00$ 9.287,0381,8783.750.20%
PUT$ 371.0001/19/2334$ 4.08$ 4.13$ 3.9426,5384,2596.230.23%
PUT$ 438.0001/19/2334$ 49.87$ 51.15$ 32.1325191.320.33%
PUT$ 485.0001/19/2334$ 89.95$ 90.18$ 101.993261013.230.00%
PUT$ 515.0001/19/2334$ 109.29$ 110.00$ 141.1576155.070.00%
PUT$ 650.0001/19/2334$ 261.79$ 263.04$ 250.1642321.310.91%
CALL$ 380.0001/26/2341$ 16.46$ 17.17$ 16.7548371.300.22%
CALL$ 386.0001/26/2341$ 12.69$ 13.31$ 13.5122121.830.21%
CALL$ 390.0001/26/2341$ 10.52$ 10.86$ 10.82205424.880.21%
CALL$ 393.0001/26/2341$ 8.94$ 9.28$ 9.30118482.460.20%
CALL$ 394.0001/26/2341$ 8.45$ 8.78$ 8.8088233.830.20%
CALL$ 397.5001/26/2341$ 6.83$ 7.16$ 7.0529231.260.20%
CALL$ 400.0001/26/2341$ 5.79$ 6.12$ 6.119355331.750.19%
CALL$ 401.0001/26/2341$ 5.41$ 5.73$ 5.711,0329410.980.19%
CALL$ 402.0001/26/2341$ 5.04$ 5.35$ 5.404803341.440.19%
CALL$ 404.0001/26/2341$ 4.35$ 4.66$ 4.565122312.220.19%
CALL$ 405.0001/26/2341$ 4.03$ 4.34$ 4.316774981.360.19%
CALL$ 410.0001/26/2341$ 2.68$ 2.85$ 2.915193371.540.18%
CALL$ 415.0001/26/2341$ 1.70$ 1.95$ 1.875342312.310.18%
CALL$ 420.0001/26/2341$ 1.12$ 1.25$ 1.185703991.430.18%
PUT$ 360.0001/26/2341$ 2.80$ 2.90$ 2.764,1861,6302.570.24%
PUT$ 383.0001/26/2341$ 8.37$ 8.51$ 8.22103701.470.22%
PUT$ 384.0001/26/2341$ 8.73$ 8.88$ 8.6389155.930.22%
PUT$ 385.0001/26/2341$ 9.11$ 9.26$ 8.915,7337617.530.22%
PUT$ 388.0001/26/2341$ 10.33$ 10.48$ 10.28408676.090.21%
PUT$ 389.0001/26/2341$ 10.76$ 10.92$ 10.599077711.780.21%
PUT$ 390.0001/26/2341$ 11.21$ 11.37$ 11.131,3469101.480.21%
PUT$ 391.0001/26/2341$ 11.67$ 11.83$ 11.48193962.010.21%
PUT$ 392.5001/26/2341$ 12.40$ 12.56$ 12.3435172.060.21%
CALL$ 311.0002/16/2362$ 79.17$ 80.48$ 93.131,0005002.000.37%
CALL$ 341.0002/16/2362$ 50.95$ 52.09$ 51.3451192.680.30%
PUT$ 210.0002/16/2362$ 0.09$ 0.11$ 0.112,4991,0022.490.57%
PUT$ 352.0002/16/2362$ 3.55$ 3.63$ 3.596,8064,3611.560.26%
PUT$ 372.0002/16/2362$ 7.65$ 7.77$ 7.7311,0871,4207.810.24%
PUT$ 392.0002/16/2362$ 14.88$ 15.00$ 14.587,0674,7321.490.21%
PUT$ 444.0002/16/2362$ 55.86$ 57.22$ 45.2328142.000.27%
PUT$ 303.0003/16/2390$ 1.37$ 1.41$ 1.363,8362,0441.880.32%
PUT$ 317.0003/16/2390$ 1.98$ 2.03$ 1.953,0351,5701.930.30%
PUT$ 344.0003/16/2390$ 4.52$ 4.60$ 4.492,7429482.890.27%
PUT$ 358.0003/16/2390$ 7.01$ 7.10$ 7.023,9641,5712.520.25%
PUT$ 361.0003/16/2390$ 7.68$ 7.77$ 7.606,4344,1891.540.25%
PUT$ 392.0003/16/2390$ 17.74$ 17.87$ 17.483,7402,9761.260.21%
PUT$ 449.0003/16/2390$ 60.42$ 62.69$ 43.43100502.000.25%
PUT$ 451.0003/16/2390$ 62.43$ 64.69$ 45.1158292.000.25%
PUT$ 453.0003/16/2390$ 64.43$ 66.69$ 47.243101751.770.26%
PUT$ 437.0003/30/23104$ 61.86$ 63.34$ 64.9036191.890.39%
PUT$ 453.0003/30/23104$ 64.42$ 66.68$ 47.61152762.000.24%
PUT$ 458.0003/30/23104$ 69.42$ 71.69$ 52.193081542.000.25%
CALL$ 360.0004/20/23125$ 41.18$ 42.68$ 41.902,09910120.780.29%
CALL$ 370.0004/20/23125$ 34.09$ 35.41$ 34.033932411.630.27%
CALL$ 420.0004/20/23125$ 7.81$ 7.96$ 8.092,6768513.140.20%
PUT$ 275.0004/20/23125$ 1.36$ 1.41$ 1.431,6456482.540.36%
PUT$ 280.0004/20/23125$ 1.49$ 1.55$ 1.513,7575097.380.35%
PUT$ 295.0004/20/23125$ 2.04$ 2.09$ 2.054,1221,5112.730.32%
PUT$ 325.0004/20/23125$ 4.15$ 4.25$ 4.133,5741,8071.980.28%
CALL$ 389.0006/29/23195$ 29.25$ 30.35$ 29.7544291.520.26%
CALL$ 406.0006/29/23195$ 19.74$ 20.30$ 20.0565115.910.24%
CALL$ 450.0006/29/23195$ 4.45$ 4.78$ 4.781,3198461.560.19%
CALL$ 460.0006/29/23195$ 2.85$ 3.16$ 2.915393741.440.19%
PUT$ 378.0006/29/23195$ 19.93$ 20.42$ 20.4120151.330.23%
PUT$ 387.0006/29/23195$ 23.19$ 23.72$ 23.52124741.680.22%
PUT$ 530.0006/29/23195$ 140.90$ 144.14$ 135.4531142.210.30%
CALL$ 265.0009/14/23272$ 131.55$ 134.53$ 131.3635251.400.44%
CALL$ 362.0009/28/23286$ 60.03$ 61.44$ 54.232501291.940.35%
CALL$ 376.0009/28/23286$ 48.16$ 49.31$ 46.5013101.300.31%
CALL$ 500.0009/28/23286$ 1.75$ 1.84$ 1.8352242.170.18%
PUT$ 335.0009/28/23286$ 12.59$ 13.33$ 13.1049163.060.26%
PUT$ 382.0009/28/23286$ 25.58$ 26.53$ 24.2560222.730.22%
PUT$ 555.0001/18/24398$ 163.50$ 168.50$ 125.5020102.000.23%
PUT$ 595.0001/18/24398$ 203.50$ 208.46$ 183.41101502.020.26%
PUT$ 675.0001/18/24398$ 263.00$ 268.00$ 228.6565262.500.00%
CALL$ 580.0006/20/24552$ 0.01$ 9.60$ 1.84108254.320.28%
PUT$ 185.0006/20/24552$ 0.00$ 9.60$ 2.5819101.900.51%
PUT$ 225.0006/20/24552$ 0.00$ 6.10$ 4.801521212.670.35%
PUT$ 245.0006/20/24552$ 1.99$ 7.90$ 6.115763101.860.33%
PUT$ 260.0006/20/24552$ 2.50$ 9.10$ 7.75317684.660.31%
PUT$ 270.0006/20/24552$ 4.00$ 10.30$ 8.90230912.530.30%
PUT$ 290.0006/20/24552$ 6.50$ 13.40$ 11.636361364.680.29%
PUT$ 300.0006/20/24552$ 11.15$ 15.00$ 13.122,6116913.780.28%
PUT$ 515.0012/19/24734$ 111.00$ 116.00$ 132.5050153.330.00%
CALL$ 235.0001/16/25762$ 154.50$ 159.50$ 159.8870361.940.26%
PUT$ 530.0001/16/25762$ 138.13$ 148.13$ 124.502001002.000.19%
PUT$ 540.0001/16/25762$ 148.21$ 156.00$ 134.502001002.000.18%
Last Updated: Thu, 15 Dec 2022 21:57 EST

Failures to Deliver

Each point represents the aggregate net balance of shares that failed to be delivered as of a particular settlement date.

Please note that fails-to-deliver can occur for a number of reasons on both long and short sales. Therefore, fails-to-deliver are not necessarily the result of short selling, nor evidence of abusive “naked” short selling. For more information on short selling and fails-to-deliver, see Key Points About Regulation SHO, Division of Market Regulation, and Final Rule: Short Sales.

Last Updated: Tue, 14 Dec 2021 12:00 EST


Support & Feedback

Got feedback or suggestions for more awesomeness? Or wanna keep up to date with changes?

@wsbdaily@wsbdailywsbdaily subredditwsbdaily

No obligation, if you'd like to support us with development and hosting costs then

Buy Me A Coffee

Disclaimer

WE ARE NOT AFFILIATED WITH REDDIT, THE LEADERSHIP OR MODERATOR TEAMS OF ANY OF THE SUBREDDITS WE CRAWL NOR WITH ANY OTHER WEBSITE, COMPANY OR DATA PROVIDER FROM WHICH WE PULL AND/OR AGGREGATE DATA FROM.

ALL CONTENT ON THIS SITE IS SOLEY FOR ENTERTAINMENT AND/OR INFORMATIONAL PURPOSES ONLY. THE SITE AND CONTENT, ARE PROVIDED “AS IS” AND WITHOUT WARRANTY OF ANY KIND, EXPRESS OR IMPLIED. ANY CONTENT OR STATEMENT HEREIN SHOULD NOT BE CONSTRUED AS INVESTMENT ADVICE, OR AS AN OFFER TO BUY, SELL, OR SOLICIT THE PURCHASE OR SALE OF ANY SECURITY OR FINANCIAL INSTRUMENT. DO YOUR OWN DUE DILIGENCE.

THE INFORMATION ON THIS SITE IS NOT UPDATED IN REAL-TIME, EACH DATASET SPECIFIES WHEN IT WAS “LAST UPDATED”. MOST INFORMATION IS CURRENTLY INDEPENDENTLY PERIODICALLY UPDATED EVERY 30 TO 150 MINUTES AND ONLY WHEN THE MARKETS ARE CLOSED. YOU BEAR ALL RISKS ASSOCIATED WITH THE USE OF THE SITE AND CONTENT, INCLUDING WITHOUT LIMITATION, ANY RELIANCE ON THE ACCURACY, COMPLETENESS OR USEFULNESS OF ANY CONTENT AVAILABLE ON THE SITE. YOUR USE OF THE INFORMATION CONTAINED HEREIN IS SOLELY AT YOUR OWN RISK. DO YOUR OWN DUE DILIGENCE.

There are high risks associated with investing in securities. Investing in stocks, options, bonds, ETFs, mutual funds, and money market funds involve risk of substantial loss. Loss of principal is possible. Some high risk investments may use leverage, which will greatly accentuate any losses. Foreign investing involves special risks, including a greater volatility and political, economic and currency risks and differences in accounting methods. Any past investment performance is not a guarantee or predictor of future investment performance. DO YOUR OWN DUE DILIGENCE.

The software providing the content on this site is currently in an alpha state. Although care is taken to publish accurate data inaccurate information is very, very possible. Use at your own risk. DO YOUR OWN DUE DILIGENCE.