Canada markets closed

SPDR S&P 500 ETF Trust (SPY)

NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
357.18-5.61 (-1.55%)
At close: 04:00PM EDT
357.88 +0.70 (+0.20%)
After hours: 07:59PM EDT
In The Money
Show:ListStraddle
CallsforOctober 21, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY221021C000900002022-09-29 3:10PM EDT90.00270.47268.56269.050.00-80817311.72%
SPY221021C001000002022-09-30 4:06PM EDT100.00258.04258.58259.07-2.49-0.96%636289.50%
SPY221021C001500002022-09-29 3:10PM EDT150.00210.63208.67209.170.00-11205.08%
SPY221021C001700002022-09-09 12:20PM EDT170.00235.04188.72189.210.00-11179.25%
SPY221021C001900002022-06-22 11:03AM EDT190.00187.13207.57209.290.00--2429.29%
SPY221021C002000002022-09-23 2:51PM EDT200.00164.64158.79159.280.00-11145.56%
SPY221021C002100002022-06-22 11:03AM EDT210.00167.56187.73189.440.00--2382.12%
SPY221021C002300002022-08-02 9:58AM EDT230.00179.39162.45163.620.00-11313.50%
SPY221021C002500002022-09-26 1:00PM EDT250.00116.06109.00109.490.00-2699.07%
SPY221021C002600002022-06-21 11:28AM EDT260.00118.41138.03139.610.00-11282.38%
SPY221021C002700002022-07-15 3:42PM EDT270.00116.00157.04157.790.00-2525375.52%
SPY221021C002750002022-09-26 9:53AM EDT275.0094.3084.1984.670.00-51078.82%
SPY221021C002800002022-09-27 10:02AM EDT280.0088.0479.2479.720.00-1274.95%
SPY221021C002850002022-09-27 11:47AM EDT285.0081.2374.3074.780.00-4771.18%
SPY221021C002900002022-09-16 9:48AM EDT290.0094.2169.3669.840.00-2267.38%
SPY221021C003000002022-09-29 9:48AM EDT300.0064.1159.5560.020.00-3010360.21%
SPY221021C003020002022-09-27 2:05PM EDT302.0061.7857.6058.060.00-1158.80%
SPY221021C003100002022-09-30 3:56PM EDT310.0049.0849.8450.29-5.36-9.85%13653.38%
SPY221021C003110002022-08-03 10:11AM EDT311.00102.9386.2987.230.00-11192.50%
SPY221021C003120002022-09-29 2:27PM EDT312.0050.0247.9248.370.00-1152.11%
SPY221021C003150002022-09-29 9:44AM EDT315.0050.2945.0645.490.00-1150.21%
SPY221021C003180002022-09-09 9:33AM EDT318.0085.4942.2242.650.00-1049.50%
SPY221021C003200002022-09-30 3:50PM EDT320.0040.5140.3440.76-1.75-4.14%1451048.24%
SPY221021C003220002022-09-29 1:33PM EDT322.0041.9438.4838.900.00-21747.10%
SPY221021C003240002022-07-19 2:21PM EDT324.0071.95103.37104.110.00-16269.09%
SPY221021C003250002022-09-29 2:29PM EDT325.0038.4635.7336.130.00-1022345.37%
SPY221021C003260002022-09-23 3:33PM EDT326.0043.4034.8235.220.00-4444.84%
SPY221021C003300002022-09-30 3:34PM EDT330.0031.4131.2531.62-4.19-11.77%2652542.74%
SPY221021C003320002022-09-30 2:46PM EDT332.0030.9829.5129.87-1.78-5.43%54241.79%
SPY221021C003330002022-09-30 2:46PM EDT333.0030.1128.6629.00-2.66-8.12%101041.31%
SPY221021C003340002022-09-30 2:42PM EDT334.0029.5827.8028.15-4.47-13.13%10140.89%
SPY221021C003350002022-09-30 3:55PM EDT335.0026.1526.9627.29-5.20-16.59%23218,62040.41%
SPY221021C003360002022-09-30 4:11PM EDT336.0026.1826.3326.39-4.66-15.11%406239.77%
SPY221021C003370002022-09-30 4:10PM EDT337.0025.3325.5025.55-2.42-8.72%1,4942039.32%
SPY221021C003390002022-09-30 4:00PM EDT339.0023.1223.8723.92-2.90-11.15%1,37318838.54%
SPY221021C003400002022-09-30 4:10PM EDT340.0022.9123.0723.12-4.10-15.18%1,18737938.17%
SPY221021C003410002022-09-30 4:10PM EDT341.0022.1222.2822.32-3.88-14.92%1,0927637.78%
SPY221021C003420002022-09-30 4:10PM EDT342.0021.3421.4921.54-4.20-16.44%88419637.42%
SPY221021C003430002022-09-30 4:10PM EDT343.0020.5920.7220.77-4.05-16.44%9211437.07%
SPY221021C003440002022-09-30 4:10PM EDT344.0019.8219.9620.01-2.95-12.96%1,14135136.72%
SPY221021C003450002022-09-30 4:12PM EDT345.0019.0719.2119.26-3.07-13.87%1,20521736.37%
SPY221021C003460002022-09-30 3:58PM EDT346.0017.7218.4818.52-4.16-19.01%90318536.03%
SPY221021C003470002022-09-30 4:08PM EDT347.0017.4117.7517.80-4.07-18.95%8684,52235.72%
SPY221021C003480002022-09-30 4:02PM EDT348.0016.7117.0417.09-3.84-18.69%6801,95435.41%
SPY221021C003490002022-09-30 4:04PM EDT349.0015.8216.3416.39-3.05-16.16%6691,30635.09%
SPY221021C003500002022-09-30 4:14PM EDT350.0015.6315.6515.70-3.76-19.39%4,7068,79534.77%
SPY221021C003510002022-09-30 4:12PM EDT351.0014.8014.9815.02-3.52-19.21%7212,59234.45%
SPY221021C003520002022-09-30 4:12PM EDT352.0014.1414.3114.36-3.87-21.49%9391,66234.16%
SPY221021C003530002022-09-30 4:02PM EDT353.0013.3913.6713.71-3.83-22.24%7092,00233.85%
SPY221021C003540002022-09-30 4:09PM EDT354.0012.8913.0313.07-3.54-21.55%8631,85633.54%
SPY221021C003550002022-09-30 4:14PM EDT355.0012.4212.4112.45-3.37-21.34%8,6083,36733.25%
SPY221021C003560002022-09-30 4:14PM EDT356.0011.8211.8011.84-3.37-22.19%1,7761,75032.95%
SPY221021C003570002022-09-30 4:05PM EDT357.0010.8211.2111.25-3.70-25.48%2,2261,68532.67%
SPY221021C003580002022-09-30 4:13PM EDT358.0010.5510.6310.67-3.35-24.10%2,2773,17832.37%
SPY221021C003590002022-09-30 4:12PM EDT359.009.9310.0710.11-3.06-23.56%3,2902,55832.09%
SPY221021C003600002022-09-30 4:14PM EDT360.009.549.529.56-3.16-24.88%6,4255,93231.81%
SPY221021C003610002022-09-30 4:14PM EDT361.009.008.999.03-3.07-25.43%5,5432,99531.53%
SPY221021C003620002022-09-30 4:12PM EDT362.008.378.478.51-3.11-27.09%5,0963,66531.24%
SPY221021C003630002022-09-30 4:10PM EDT363.007.897.978.01-3.02-27.68%5,3352,08330.96%
SPY221021C003640002022-09-30 4:08PM EDT364.007.317.497.53-3.00-29.10%6,7202,87830.70%
SPY221021C003650002022-09-30 4:14PM EDT365.007.037.027.06-2.73-27.97%18,2969,72530.42%
SPY221021C003660002022-09-30 4:13PM EDT366.006.506.576.61-2.69-29.27%5,5666,19430.16%
SPY221021C003670002022-09-30 4:11PM EDT367.006.076.146.18-2.66-30.47%3,1847,69929.90%
SPY221021C003680002022-09-30 4:11PM EDT368.005.675.735.76-2.42-29.91%3,5816,88329.63%
SPY221021C003690002022-09-30 4:06PM EDT369.005.155.335.36-2.55-33.12%3,9639,85429.36%
SPY221021C003700002022-09-30 4:14PM EDT370.004.964.954.98-2.20-30.73%26,25734,48629.11%
SPY221021C003710002022-09-30 4:12PM EDT371.004.514.594.62-2.32-33.97%3,7258,03128.87%
SPY221021C003720002022-09-30 4:14PM EDT372.004.214.244.27-2.13-33.60%6,6846,89228.61%
SPY221021C003730002022-09-30 3:59PM EDT373.003.763.913.94-2.18-36.70%2,9666,25028.36%
SPY221021C003740002022-09-30 4:12PM EDT374.003.543.603.63-2.01-36.22%3,0085,51628.13%
SPY221021C003750002022-09-30 4:14PM EDT375.003.273.313.33-1.87-36.38%18,15932,33427.87%
SPY221021C003760002022-09-30 4:14PM EDT376.003.023.033.06-1.76-36.82%3,0394,71727.66%
SPY221021C003770002022-09-30 4:09PM EDT377.002.732.772.79-1.71-38.51%1,57920,22927.41%
SPY221021C003780002022-09-30 4:10PM EDT378.002.512.532.55-1.59-38.78%4,1887,73027.20%
SPY221021C003790002022-09-30 4:14PM EDT379.002.302.302.32-1.49-39.31%3,7095,33126.98%
SPY221021C003800002022-09-30 4:14PM EDT380.002.102.092.10-1.39-39.83%21,61124,65026.73%
SPY221021C003810002022-09-30 4:10PM EDT381.001.891.891.91-1.28-40.38%2,4333,98926.56%
SPY221021C003820002022-09-30 4:11PM EDT382.001.701.711.73-1.24-42.18%2,10710,00926.39%
SPY221021C003830002022-09-30 4:13PM EDT383.001.531.551.56-1.19-43.75%2,3235,34826.19%
SPY221021C003840002022-09-30 4:11PM EDT384.001.401.391.41-1.15-45.10%2,3155,07526.04%
SPY221021C003850002022-09-30 4:14PM EDT385.001.251.251.27-0.98-43.95%10,20924,97225.88%
SPY221021C003860002022-09-30 4:12PM EDT386.001.121.121.14-0.94-45.63%3,0275,85925.72%
SPY221021C003870002022-09-30 4:14PM EDT387.001.001.011.02-0.88-46.81%1,4273,83225.56%
SPY221021C003880002022-09-30 4:14PM EDT388.000.900.900.91-0.80-47.06%1,5798,40025.39%
SPY221021C003890002022-09-30 4:13PM EDT389.000.800.800.82-0.72-47.37%1,7148,62825.32%
SPY221021C003900002022-09-30 4:14PM EDT390.000.720.720.73-0.66-47.83%16,85246,09525.17%
SPY221021C003910002022-09-30 4:13PM EDT391.000.640.640.65-0.60-48.39%1,2496,31225.05%
SPY221021C003920002022-09-30 4:13PM EDT392.000.570.580.59-0.52-47.71%87523,24925.05%
SPY221021C003930002022-09-30 4:12PM EDT393.000.500.510.53-0.52-50.98%9715,65525.00%
SPY221021C003940002022-09-30 4:13PM EDT394.000.450.460.47-0.50-52.63%2,4425,32624.90%
SPY221021C003950002022-09-30 4:07PM EDT395.000.410.410.42-0.40-49.38%6,25822,69724.83%
SPY221021C003960002022-09-30 4:02PM EDT396.000.390.370.38-0.33-45.83%8249,05524.85%
SPY221021C003970002022-09-30 3:59PM EDT397.000.350.330.34-0.25-41.67%3798,70124.81%
SPY221021C003980002022-09-30 3:52PM EDT398.000.300.300.31-0.29-49.15%45614,16324.88%
SPY221021C003990002022-09-30 3:59PM EDT399.000.290.270.28-0.23-44.23%2187,14424.90%
SPY221021C004000002022-09-30 4:14PM EDT400.000.260.250.26-0.20-43.48%6,46043,66125.03%
SPY221021C004010002022-09-30 4:05PM EDT401.000.230.220.23-0.21-47.73%2226,32724.95%
SPY221021C004020002022-09-30 4:13PM EDT402.000.200.200.21-0.20-50.00%4037,78925.05%
SPY221021C004030002022-09-30 4:14PM EDT403.000.190.180.19-0.15-44.12%3726,32025.05%
SPY221021C004040002022-09-30 3:47PM EDT404.000.170.170.18-0.16-48.48%1,8426,95825.29%
SPY221021C004050002022-09-30 4:04PM EDT405.000.160.150.16-0.12-42.86%7,23421,09725.24%
SPY221021C004060002022-09-30 4:14PM EDT406.000.150.140.15-0.12-44.44%1,1005,74925.44%
SPY221021C004070002022-09-30 4:13PM EDT407.000.130.120.13-0.09-40.91%2294,60325.29%
SPY221021C004080002022-09-30 4:06PM EDT408.000.110.110.12-0.09-45.00%1853,28625.44%
SPY221021C004090002022-09-30 3:26PM EDT409.000.120.100.11-0.06-33.33%2048,18325.49%
SPY221021C004100002022-09-30 4:08PM EDT410.000.100.100.11-0.07-41.18%7,08331,73525.88%
SPY221021C004110002022-09-30 4:04PM EDT411.000.100.090.10-0.05-33.33%5866,76425.98%
SPY221021C004120002022-09-30 4:13PM EDT412.000.080.080.09-0.06-42.86%54711,27725.98%
SPY221021C004130002022-09-30 3:50PM EDT413.000.080.080.09-0.04-33.33%1084,69426.37%
SPY221021C004140002022-09-30 4:12PM EDT414.000.070.060.07-0.05-41.67%5312,23425.88%
SPY221021C004150002022-09-30 4:04PM EDT415.000.070.060.07-0.04-36.36%4,18017,43026.27%
SPY221021C004160002022-09-30 3:35PM EDT416.000.070.050.06-0.03-30.00%18913,25126.17%
SPY221021C004170002022-09-30 4:01PM EDT417.000.060.050.06-0.03-33.33%1576,21526.47%
SPY221021C004180002022-09-30 12:13PM EDT418.000.050.050.06-0.03-37.50%10512,76126.86%
SPY221021C004190002022-09-30 4:04PM EDT419.000.050.040.05-0.02-28.57%389,70926.66%
SPY221021C004200002022-09-30 4:11PM EDT420.000.040.040.05-0.03-42.86%1,62344,53426.95%
SPY221021C004210002022-09-30 4:01PM EDT421.000.040.030.04-0.02-33.33%2,2488,08026.66%
SPY221021C004220002022-09-30 3:18PM EDT422.000.040.040.05-0.02-33.33%2484,78227.74%
SPY221021C004230002022-09-30 4:01PM EDT423.000.030.030.04-0.03-50.00%3315,55927.34%
SPY221021C004240002022-09-30 3:53PM EDT424.000.040.030.04-0.01-20.00%634,36827.74%
SPY221021C004250002022-09-30 4:06PM EDT425.000.030.030.04-0.02-40.00%17811,21828.03%
SPY221021C004260002022-09-30 4:09PM EDT426.000.020.020.03-0.03-60.00%195,27227.54%
SPY221021C004270002022-09-30 3:59PM EDT427.000.040.030.04-0.01-20.00%243,34628.71%
SPY221021C004280002022-09-30 3:35PM EDT428.000.040.020.03+0.01+33.33%905,19128.13%
SPY221021C004290002022-09-30 3:14PM EDT429.000.020.020.03-0.02-50.00%246,99428.52%
SPY221021C004300002022-09-30 4:04PM EDT430.000.020.020.03-0.01-33.33%479103,99428.71%
SPY221021C004310002022-09-30 3:58PM EDT431.000.020.020.03-0.02-50.00%165,87029.10%
SPY221021C004320002022-09-30 3:59PM EDT432.000.030.020.03-0.01-25.00%298,30929.49%
SPY221021C004330002022-09-30 4:08PM EDT433.000.010.010.02-0.02-66.67%407,26928.52%
SPY221021C004340002022-09-30 2:06PM EDT434.000.030.020.03-0.01-25.00%296,26430.08%
SPY221021C004350002022-09-30 3:02PM EDT435.000.040.020.03+0.01+33.33%728,89830.47%
SPY221021C004360002022-09-30 3:58PM EDT436.000.020.020.03-0.01-33.33%537,01430.66%
SPY221021C004370002022-09-30 3:30PM EDT437.000.020.010.02-0.01-33.33%864,15829.69%
SPY221021C004380002022-09-30 3:00PM EDT438.000.010.010.02-0.02-66.67%254,42730.08%
SPY221021C004390002022-09-30 12:32PM EDT439.000.020.010.020.00-53,30930.47%
SPY221021C004400002022-09-30 3:40PM EDT440.000.010.010.02-0.02-66.67%42346,87030.66%
SPY221021C004410002022-09-30 10:28AM EDT441.000.010.010.02-0.02-66.67%74,84330.86%
SPY221021C004420002022-09-30 3:59PM EDT442.000.010.010.02-0.02-66.67%272,40731.25%
SPY221021C004430002022-09-30 3:03PM EDT443.000.010.010.02-0.01-50.00%62,00831.64%
SPY221021C004440002022-09-29 12:31PM EDT444.000.020.010.020.00-1242,94232.03%
SPY221021C004450002022-09-30 3:38PM EDT445.000.020.010.02+0.01+100.00%3914,13732.23%
SPY221021C004460002022-09-29 11:40AM EDT446.000.030.010.020.00-34,52332.42%
SPY221021C004470002022-09-30 12:31PM EDT447.000.010.010.02-0.01-50.00%12,79432.81%
SPY221021C004480002022-09-30 2:30PM EDT448.000.020.010.02+0.01+100.00%44,53533.20%
SPY221021C004490002022-09-30 12:06PM EDT449.000.020.010.020.00-32,98933.40%
SPY221021C004500002022-09-30 2:42PM EDT450.000.010.010.02-0.01-50.00%1915,58933.59%
SPY221021C004510002022-09-27 1:16PM EDT451.000.010.010.020.00-32,09333.99%
SPY221021C004520002022-09-30 9:50AM EDT452.000.020.000.010.00-12,13432.03%
SPY221021C004530002022-09-29 3:52PM EDT453.000.020.000.010.00-22,43032.42%
SPY221021C004540002022-09-30 9:46AM EDT454.000.010.000.010.00-13,27232.81%
SPY221021C004550002022-09-30 2:04PM EDT455.000.010.000.010.00-246,38632.81%
SPY221021C004560002022-09-30 2:04PM EDT456.000.010.000.010.00-252,75833.20%
SPY221021C004570002022-09-30 3:50PM EDT457.000.010.000.010.00-273,37333.59%
SPY221021C004580002022-09-30 3:41PM EDT458.000.010.000.010.00-144,27133.59%
SPY221021C004590002022-09-30 2:55PM EDT459.000.010.000.010.00-22,26434.38%
SPY221021C004600002022-09-30 3:59PM EDT460.000.010.000.010.00-3314,58534.38%
SPY221021C004610002022-09-23 3:33PM EDT461.000.010.000.010.00-503,29734.38%
SPY221021C004620002022-09-30 2:45PM EDT462.000.010.000.010.00-393,01835.16%
SPY221021C004630002022-09-29 3:35PM EDT463.000.010.000.010.00-12,45335.16%
SPY221021C004640002022-09-26 10:51AM EDT464.000.010.000.010.00-314,05135.16%
SPY221021C004650002022-09-29 3:44PM EDT465.000.010.000.010.00-112,47335.94%
SPY221021C004660002022-09-29 4:05PM EDT466.000.010.000.010.00-11,07735.94%
SPY221021C004670002022-09-29 12:06PM EDT467.000.010.000.010.00-12,91235.94%
SPY221021C004680002022-09-26 9:30AM EDT468.000.010.000.010.00-12,67136.72%
SPY221021C004690002022-09-23 11:58AM EDT469.000.020.000.010.00-112,15636.72%
SPY221021C004700002022-09-30 3:16PM EDT470.000.010.000.010.00-13,65336.72%
SPY221021C004720002022-09-23 3:27PM EDT472.000.010.000.010.00-153,22737.50%
SPY221021C004750002022-09-30 2:10PM EDT475.000.010.000.010.00-183,41838.28%
SPY221021C004800002022-09-30 2:10PM EDT480.000.010.000.010.00-208,18939.84%
SPY221021C004850002022-09-30 2:10PM EDT485.000.010.000.010.00-403,21040.63%
SPY221021C004900002022-09-30 2:10PM EDT490.000.010.000.010.00-207,24042.19%
SPY221021C004950002022-09-30 2:10PM EDT495.000.010.000.010.00-203,14242.97%
SPY221021C005000002022-09-30 2:10PM EDT500.000.010.000.010.00-495,63244.53%
SPY221021C005050002022-09-30 2:10PM EDT505.000.010.000.010.00-201,92645.70%
SPY221021C005100002022-09-30 2:10PM EDT510.000.010.000.010.00-542,67646.88%
SPY221021C005150002022-09-30 2:10PM EDT515.000.010.000.010.00-651,42747.66%
SPY221021C005200002022-08-30 10:27AM EDT520.000.010.000.010.00-11,75349.22%
SPY221021C005250002022-08-22 2:56PM EDT525.000.010.000.010.00-3004,72650.00%
SPY221021C005300002022-08-22 9:53AM EDT530.000.010.000.010.00-201,59751.56%
SPY221021C005350002022-09-02 9:30AM EDT535.000.010.000.010.00-306,03250.00%
SPY221021C005400002022-08-24 11:42AM EDT540.000.010.000.010.00-12,59851.56%
SPY221021C005450002022-09-28 11:22AM EDT545.000.010.000.010.00-185551.56%
SPY221021C005500002022-08-26 3:42PM EDT550.000.010.000.010.00-291,13253.13%
SPY221021C005550002022-09-28 11:22AM EDT555.000.010.000.010.00-145154.69%
SPY221021C005600002022-07-29 2:47PM EDT560.000.010.000.010.00-2573854.69%
SPY221021C005650002022-07-13 1:13PM EDT565.000.010.000.010.00-5756.25%
SPY221021C005700002022-08-17 2:22PM EDT570.000.010.000.010.00-10063056.25%
SPY221021C005750002022-07-20 12:56PM EDT575.000.010.000.010.00-10010257.81%
SPY221021C005800002022-09-12 10:42AM EDT580.000.010.000.010.00-2534159.38%
SPY221021C005850002022-08-16 1:11PM EDT585.000.010.000.010.00-3014759.38%
SPY221021C007100002022-09-21 2:45PM EDT710.000.010.000.010.00-51081.25%
PutsforOctober 21, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY221021P000900002022-09-27 9:30AM EDT90.000.010.000.010.00-1082165.63%
SPY221021P001100002022-08-25 11:29AM EDT110.000.010.000.010.00-44143.75%
SPY221021P001200002022-09-01 1:01PM EDT120.000.010.000.010.00-1251131.25%
SPY221021P001300002022-09-07 10:25AM EDT130.000.010.000.010.00-45,793121.88%
SPY221021P001400002022-09-14 11:40AM EDT140.000.010.000.010.00-663115.63%
SPY221021P001500002022-09-28 10:36AM EDT150.000.010.000.010.00-212,657106.25%
SPY221021P001600002022-09-29 3:18PM EDT160.000.010.000.010.00-2873,92798.44%
SPY221021P001700002022-09-30 3:56PM EDT170.000.010.000.010.00-3188,99590.63%
SPY221021P001800002022-09-30 3:55PM EDT180.000.020.010.02+0.01+100.00%17810,64492.19%
SPY221021P001850002022-09-30 3:56PM EDT185.000.030.020.03+0.01+50.00%1737,38592.97%
SPY221021P001900002022-09-30 3:44PM EDT190.000.020.020.030.00-2273,37289.06%
SPY221021P001950002022-09-30 4:14PM EDT195.000.030.020.03+0.01+50.00%829,50785.94%
SPY221021P002000002022-09-30 3:59PM EDT200.000.030.030.04+0.01+50.00%1223,08284.77%
SPY221021P002050002022-09-29 1:56PM EDT205.000.040.030.040.00-2173,91981.64%
SPY221021P002100002022-09-30 3:59PM EDT210.000.050.040.05+0.01+25.00%3163,68080.08%
SPY221021P002150002022-09-30 3:53PM EDT215.000.050.050.060.00-1397,82078.52%
SPY221021P002200002022-09-30 3:45PM EDT220.000.060.060.07+0.01+20.00%5417,00776.37%
SPY221021P002250002022-09-30 3:40PM EDT225.000.060.070.08+0.01+20.00%411,86974.22%
SPY221021P002300002022-09-30 3:53PM EDT230.000.090.080.09+0.02+28.57%107,52772.07%
SPY221021P002350002022-09-30 4:09PM EDT235.000.100.090.10+0.02+25.00%1517,11869.73%
SPY221021P002400002022-09-30 3:54PM EDT240.000.120.110.12+0.02+20.00%1,17810,60267.97%
SPY221021P002450002022-09-30 4:13PM EDT245.000.130.120.13+0.02+18.18%2259,60565.43%
SPY221021P002500002022-09-30 3:58PM EDT250.000.170.150.16+0.05+41.67%4,3538,40163.97%
SPY221021P002550002022-09-30 4:00PM EDT255.000.190.170.18+0.05+35.71%1846,58961.72%
SPY221021P002600002022-09-30 4:00PM EDT260.000.210.200.21+0.04+23.53%1,98122,71859.77%
SPY221021P002650002022-09-30 3:59PM EDT265.000.240.230.24+0.04+20.00%1,3424,57857.72%
SPY221021P002700002022-09-30 3:33PM EDT270.000.290.260.27+0.06+26.09%2797,64655.47%
SPY221021P002750002022-09-30 3:57PM EDT275.000.320.300.31+0.05+18.52%12912,03853.42%
SPY221021P002800002022-09-30 4:14PM EDT280.000.350.340.35+0.05+16.67%4,04849,40351.20%
SPY221021P002850002022-09-30 3:59PM EDT285.000.420.390.40+0.08+23.53%1,39110,54449.17%
SPY221021P002900002022-09-30 3:56PM EDT290.000.480.450.46+0.08+20.00%20832,12847.05%
SPY221021P002950002022-09-30 3:59PM EDT295.000.550.520.53+0.08+17.02%2165,04544.92%
SPY221021P003000002022-09-30 4:10PM EDT300.000.600.610.62+0.04+7.14%3,16735,34642.87%
SPY221021P003010002022-09-30 3:59PM EDT301.000.680.630.64+0.09+15.25%3552,11842.46%
SPY221021P003020002022-09-30 11:29AM EDT302.000.390.650.66-0.21-35.00%852,25242.04%
SPY221021P003030002022-09-30 3:37PM EDT303.000.640.680.69-0.01-1.54%2778,76441.75%
SPY221021P003040002022-09-30 3:59PM EDT304.000.760.700.71+0.08+11.76%1693,83341.28%
SPY221021P003050002022-09-30 4:07PM EDT305.000.710.720.74+0.02+2.90%3,58849,97440.97%
SPY221021P003060002022-09-30 3:56PM EDT306.000.800.750.76+0.11+15.94%8153,42640.50%
SPY221021P003070002022-09-30 4:13PM EDT307.000.780.780.79+0.05+6.85%3913,86140.14%
SPY221021P003080002022-09-30 4:13PM EDT308.000.810.810.82+0.05+6.58%4831,23939.77%
SPY221021P003090002022-09-30 4:04PM EDT309.000.860.840.85+0.06+7.50%1011,62539.38%
SPY221021P003100002022-09-30 4:13PM EDT310.000.890.880.89+0.06+7.23%12,75028,84839.09%
SPY221021P003110002022-09-30 3:58PM EDT311.001.000.910.92+0.07+7.53%1,8435,75238.67%
SPY221021P003120002022-09-30 4:13PM EDT312.000.950.950.960.00-2,4682,95338.33%
SPY221021P003130002022-09-30 4:13PM EDT313.000.990.991.00+0.04+4.21%33914,32137.98%
SPY221021P003140002022-09-30 3:59PM EDT314.001.141.031.04+0.16+16.33%2562,02437.61%
SPY221021P003150002022-09-30 4:00PM EDT315.001.181.081.09+0.16+15.69%12,75127,34737.31%
SPY221021P003160002022-09-30 4:13PM EDT316.001.141.121.14-0.04-3.39%4333,48536.99%
SPY221021P003170002022-09-30 4:04PM EDT317.001.211.171.19-0.17-12.32%9894,94136.66%
SPY221021P003180002022-09-30 3:59PM EDT318.001.361.231.24+0.16+13.33%4002,99636.30%
SPY221021P003190002022-09-30 4:04PM EDT319.001.331.291.30+0.09+7.26%3303,51436.00%
SPY221021P003200002022-09-30 4:14PM EDT320.001.361.351.36+0.08+6.25%7,43549,72635.67%
SPY221021P003210002022-09-30 3:57PM EDT321.001.561.411.43+0.21+15.56%3444,74735.40%
SPY221021P003220002022-09-30 4:14PM EDT322.001.501.481.50+0.09+6.38%1,0653,01635.11%
SPY221021P003230002022-09-30 4:03PM EDT323.001.611.561.57+0.10+6.62%4381,64134.78%
SPY221021P003240002022-09-30 3:44PM EDT324.001.571.641.65+0.04+2.61%1,0891,60834.50%
SPY221021P003250002022-09-30 4:14PM EDT325.001.731.721.73+0.08+4.85%9,89950,83634.19%
SPY221021P003260002022-09-30 4:13PM EDT326.001.831.811.82+0.10+5.78%9981,91333.92%
SPY221021P003270002022-09-30 4:13PM EDT327.001.931.901.92+0.09+4.89%1,1923,25633.68%
SPY221021P003280002022-09-30 4:14PM EDT328.002.022.002.02+0.09+4.66%3,1014,60433.41%
SPY221021P003290002022-09-30 4:13PM EDT329.002.142.112.13+0.11+5.42%1,4598,73333.15%
SPY221021P003300002022-09-30 4:13PM EDT330.002.252.222.24+0.16+7.66%16,27973,57332.89%
SPY221021P003310002022-09-30 4:13PM EDT331.002.372.342.36+0.17+7.73%2,9425,73332.63%
SPY221021P003320002022-09-30 4:13PM EDT332.002.502.472.49+0.14+5.93%1,9867,95432.39%
SPY221021P003330002022-09-30 4:09PM EDT333.002.612.602.62+0.14+5.67%1,9286,21832.12%
SPY221021P003340002022-09-30 4:13PM EDT334.002.772.752.76+0.20+7.78%2,5424,52231.87%
SPY221021P003350002022-09-30 4:14PM EDT335.002.912.902.91+0.19+6.99%6,736133,36131.63%
SPY221021P003360002022-09-30 4:14PM EDT336.003.073.063.07+0.20+6.97%2,38510,67331.40%
SPY221021P003370002022-09-30 4:04PM EDT337.003.433.223.24+0.35+11.36%2,2124,57531.17%
SPY221021P003380002022-09-30 4:11PM EDT338.003.423.403.42+0.34+11.04%2,0926,50230.95%
SPY221021P003390002022-09-30 4:09PM EDT339.003.623.583.61+0.35+10.70%2,0155,80430.73%
SPY221021P003400002022-09-30 4:14PM EDT340.003.813.783.81+0.32+9.17%21,35752,54730.52%
SPY221021P003410002022-09-30 4:14PM EDT341.004.003.994.01+0.40+11.11%27,36910,85330.27%
SPY221021P003420002022-09-30 4:14PM EDT342.004.244.204.23+0.40+10.42%2,2004,42430.05%
SPY221021P003430002022-09-30 4:14PM EDT343.004.454.434.46+0.36+8.80%25,34120,67429.83%
SPY221021P003440002022-09-30 4:12PM EDT344.004.724.674.70+0.44+10.28%2,4907,37729.61%
SPY221021P003450002022-09-30 4:13PM EDT345.005.004.924.95+0.55+12.36%9,01647,77829.38%
SPY221021P003460002022-09-30 4:14PM EDT346.005.205.185.21+0.46+9.70%42,65239,50129.14%
SPY221021P003470002022-09-30 4:14PM EDT347.005.485.465.49+0.56+11.38%3,84313,73528.94%
SPY221021P003480002022-09-30 4:09PM EDT348.005.815.755.78+0.64+12.38%2,0316,47128.72%
SPY221021P003490002022-09-30 4:13PM EDT349.006.126.046.08+0.59+10.67%1,7893,82628.49%
SPY221021P003500002022-09-30 4:14PM EDT350.006.396.366.39+0.67+11.71%27,115147,16028.25%
SPY221021P003510002022-09-30 4:14PM EDT351.006.716.686.71+0.70+11.65%2,57319,80627.99%
SPY221021P003520002022-09-30 4:14PM EDT352.007.057.017.05+0.84+13.53%4,91723,83527.75%
SPY221021P003530002022-09-30 4:12PM EDT353.007.427.367.40+0.88+13.46%2,55411,94227.50%
SPY221021P003540002022-09-30 4:06PM EDT354.008.087.737.76+1.28+18.82%2,57310,79327.23%
SPY221021P003550002022-09-30 4:14PM EDT355.008.168.128.14+1.02+14.29%11,58865,18626.97%
SPY221021P003560002022-09-30 4:13PM EDT356.008.608.508.53+1.04+13.76%2,77114,48226.70%
SPY221021P003570002022-09-30 4:14PM EDT357.008.908.908.94+1.05+13.38%2,37512,52526.44%
SPY221021P003580002022-09-30 4:14PM EDT358.009.389.329.36+1.21+14.81%5,73922,54026.15%
SPY221021P003590002022-09-30 4:13PM EDT359.009.869.769.80+1.27+14.78%14,16313,56325.87%
SPY221021P003600002022-09-30 4:14PM EDT360.0010.3010.2110.26+1.32+14.70%57,223101,35925.59%
SPY221021P003610002022-09-30 4:11PM EDT361.0010.8010.6810.73+1.47+15.76%6,51713,46925.29%
SPY221021P003620002022-09-30 4:10PM EDT362.0011.3311.1711.21+1.62+16.68%8,27419,04324.96%
SPY221021P003630002022-09-30 4:13PM EDT363.0011.7911.6711.71+1.65+16.27%4,7288,33424.63%
SPY221021P003640002022-09-30 4:11PM EDT364.0012.3312.1912.23+1.74+16.43%4,48511,04224.30%
SPY221021P003650002022-09-30 4:09PM EDT365.0012.8612.7212.77+1.87+17.02%24,37148,95223.97%
SPY221021P003660002022-09-30 4:00PM EDT366.0014.2913.2713.32+2.81+24.48%3,38644,60923.60%
SPY221021P003670002022-09-30 4:11PM EDT367.0013.9913.8413.89+1.98+16.49%1,95923,67823.22%
SPY221021P003680002022-09-30 4:11PM EDT368.0014.5814.4314.48+2.02+16.08%5,03220,97822.84%
SPY221021P003690002022-09-30 4:02PM EDT369.0015.5915.0315.08+2.53+19.37%92619,21822.41%
SPY221021P003700002022-09-30 4:14PM EDT370.0015.6415.6615.71+2.11+15.59%9,74593,13922.00%
SPY221021P003710002022-09-30 4:00PM EDT371.0017.4116.3016.35+3.25+22.95%60017,31721.54%
SPY221021P003720002022-09-30 3:59PM EDT372.0018.2116.9517.01+3.41+23.04%94233,62421.05%
SPY221021P003730002022-09-30 4:07PM EDT373.0018.0717.6317.68+2.93+19.35%1,59821,06920.48%
SPY221021P003740002022-09-30 4:04PM EDT374.0019.0818.3218.38+3.15+19.77%1,05118,11319.93%
SPY221021P003750002022-09-30 4:11PM EDT375.0019.2819.0319.09+2.85+17.35%18,33998,00019.27%
SPY221021P003760002022-09-30 4:00PM EDT376.0020.7619.7619.82+3.85+22.77%5638,32218.54%
SPY221021P003770002022-09-30 4:14PM EDT377.0020.5520.5120.56+2.82+15.91%5619,60417.63%
SPY221021P003780002022-09-30 3:59PM EDT378.0022.3621.2721.33+3.67+19.64%1,0758,82116.61%
SPY221021P003790002022-09-30 4:09PM EDT379.0022.2722.0522.11+3.33+17.58%76714,75115.19%
SPY221021P003800002022-09-30 4:10PM EDT380.0023.0922.8522.90+3.29+16.62%3,34485,63612.60%
SPY221021P003810002022-09-30 3:59PM EDT381.0025.0423.6623.72+4.51+21.97%6803,7580.00%
SPY221021P003820002022-09-30 3:55PM EDT382.0025.8124.4824.54+4.27+19.82%4699,3990.00%
SPY221021P003830002022-09-30 4:00PM EDT383.0026.5225.3325.39+4.52+20.55%1,03612,2750.00%
SPY221021P003840002022-09-30 4:09PM EDT384.0026.4026.0626.48+3.51+15.33%56714,4320.00%
SPY221021P003850002022-09-30 4:11PM EDT385.0027.2626.9327.35+3.71+15.75%1,35145,0360.00%
SPY221021P003860002022-09-30 4:11PM EDT386.0028.1527.8028.23+1.21+4.49%24216,1410.00%
SPY221021P003870002022-09-30 3:58PM EDT387.0030.0228.6929.13+4.59+18.05%10314,7790.00%
SPY221021P003880002022-09-30 4:01PM EDT388.0030.5129.6030.04+4.23+16.10%289,9900.00%
SPY221021P003890002022-09-30 3:59PM EDT389.0032.2930.5130.96+5.59+20.94%10514,7950.00%
SPY221021P003900002022-09-30 4:14PM EDT390.0031.7231.4331.89+4.21+15.30%1,61296,6620.00%
SPY221021P003910002022-09-30 4:02PM EDT391.0033.1932.3732.83+4.76+16.74%26112,1040.00%
SPY221021P003920002022-09-30 4:02PM EDT392.0034.1433.3133.77+4.38+14.72%5311,8820.00%
SPY221021P003930002022-09-30 2:51PM EDT393.0033.4534.2634.73+2.88+9.42%459,6030.00%
SPY221021P003940002022-09-30 4:06PM EDT394.0036.2135.2135.69+4.64+14.70%21116,0130.00%
SPY221021P003950002022-09-30 4:09PM EDT395.0036.6536.1836.66+3.95+12.08%46725,6270.00%
SPY221021P003960002022-09-30 4:06PM EDT396.0038.1437.1537.63+4.35+12.87%3217,9270.00%
SPY221021P003970002022-09-30 3:56PM EDT397.0039.1438.1238.61+1.84+4.93%4312,0700.00%
SPY221021P003980002022-09-30 3:59PM EDT398.0040.8039.1039.59+4.56+12.58%18310,4630.00%
SPY221021P003990002022-09-30 4:00PM EDT399.0042.0040.0940.58+5.33+14.54%4314,6040.00%
SPY221021P004000002022-09-30 4:08PM EDT400.0041.7241.0841.57+4.47+12.00%1,08550,4430.00%
SPY221021P004010002022-09-30 3:52PM EDT401.0042.5042.0742.56+1.42+3.46%573,4110.00%
SPY221021P004020002022-09-30 3:53PM EDT402.0043.6743.0643.56+2.87+7.03%348,1510.00%
SPY221021P004030002022-09-30 3:47PM EDT403.0043.3344.0644.55+2.20+5.35%146,0960.00%
SPY221021P004040002022-09-30 3:52PM EDT404.0046.5045.0645.55+5.45+13.28%1717,4490.00%
SPY221021P004050002022-09-30 4:03PM EDT405.0047.0846.0646.55+5.15+12.28%92022,8560.00%
SPY221021P004060002022-09-30 4:14PM EDT406.0047.4347.0647.55+3.54+8.07%3,0235,8000.00%
SPY221021P004070002022-09-30 3:51PM EDT407.0048.0048.0648.55+3.61+8.13%3,0164,8940.00%
SPY221021P004080002022-09-30 3:55PM EDT408.0050.0049.0649.55+3.58+7.71%181,4000.00%
SPY221021P004090002022-09-30 3:53PM EDT409.0050.6650.0650.55+2.22+4.58%33,5550.00%
SPY221021P004100002022-09-30 4:05PM EDT410.0052.1551.0651.55+5.22+11.12%5,76324,8100.00%
SPY221021P004110002022-09-30 12:56PM EDT411.0048.1052.0652.55+7.60+18.77%27350.00%
SPY221021P004120002022-09-30 3:23PM EDT412.0052.4653.0653.55+10.96+26.41%53220.00%
SPY221021P004130002022-09-30 12:54PM EDT413.0050.2054.0654.55-2.50-4.74%27590.00%
SPY221021P004140002022-09-30 3:34PM EDT414.0054.5955.0655.55+1.15+2.15%1770.00%
SPY221021P004150002022-09-30 3:55PM EDT415.0057.0056.0656.55+5.33+10.32%41,4640.00%
SPY221021P004160002022-09-30 2:48PM EDT416.0056.7857.0657.55+3.62+6.81%11,1640.00%
SPY221021P004170002022-09-30 3:27PM EDT417.0057.7658.0658.55+10.31+21.73%20170.00%
SPY221021P004180002022-09-30 3:55PM EDT418.0060.0059.0659.55+4.68+8.46%2300.00%
SPY221021P004190002022-09-28 1:59PM EDT419.0055.5060.0660.55+5.18+10.29%1300.00%
SPY221021P004200002022-09-30 4:02PM EDT420.0062.0061.0661.55+4.43+7.69%4,5737,6420.00%
SPY221021P004210002022-09-30 3:24PM EDT421.0061.2362.0662.55+1.87+3.15%513470.00%
SPY221021P004220002022-09-30 3:24PM EDT422.0062.2363.0663.55+1.86+3.08%512390.00%
SPY221021P004230002022-09-30 3:38PM EDT423.0064.0064.0664.55+2.63+4.29%2512630.00%
SPY221021P004240002022-09-30 3:11PM EDT424.0063.9865.0665.55+11.48+21.87%4230.00%
SPY221021P004250002022-09-30 3:55PM EDT425.0067.0066.0666.55+3.63+5.73%623420.00%
SPY221021P004260002022-09-30 2:57PM EDT426.0066.7367.0667.55+2.37+3.68%133060.00%
SPY221021P004270002022-09-30 2:45PM EDT427.0067.0468.0668.55+1.68+2.57%31830.00%
SPY221021P004280002022-09-29 12:10PM EDT428.0063.9569.0669.550.00-82590.00%
SPY221021P004290002022-09-30 3:55PM EDT429.0071.0070.0670.55+3.64+5.40%511620.00%
SPY221021P004300002022-09-30 3:40PM EDT430.0070.4571.0671.55+2.09+3.06%3923390.00%
SPY221021P004310002022-09-27 10:27AM EDT431.0063.3072.0672.550.00-5180.00%
SPY221021P004320002022-09-27 12:31PM EDT432.0069.5773.0673.550.00-2210.00%
SPY221021P004330002022-09-27 9:42AM EDT433.0063.0574.0674.550.00-400.00%
SPY221021P004340002022-09-22 3:11PM EDT434.0057.7875.0675.550.00-36330.00%
SPY221021P004350002022-09-30 3:32PM EDT435.0075.0576.0676.55+1.92+2.63%30310.00%
SPY221021P004360002022-09-30 11:40AM EDT436.0071.8277.0677.55+12.04+20.14%280.00%
SPY221021P004370002022-09-26 9:40AM EDT437.0069.1678.0678.550.00-230.00%
SPY221021P004380002022-09-28 12:22PM EDT438.0068.8079.0679.550.00-2140.00%
SPY221021P004390002022-09-23 2:25PM EDT439.0074.0380.0680.550.00-1830.00%
SPY221021P004400002022-09-30 3:24PM EDT440.0080.4581.0681.55+2.32+2.97%56490.00%
SPY221021P004410002022-09-23 2:39PM EDT441.0076.8682.0682.550.00-110.00%
SPY221021P004420002022-09-30 12:44PM EDT442.0078.7583.0683.55+0.30+0.38%150.00%
SPY221021P004430002022-09-21 2:52PM EDT443.0056.6284.0684.550.00-200.00%
SPY221021P004440002022-09-23 3:50PM EDT444.0077.0085.0685.550.00-1910.00%
SPY221021P004450002022-09-30 3:24PM EDT445.0085.2686.0686.55+5.95+7.50%250.00%
SPY221021P004460002022-09-22 12:10PM EDT446.0071.2987.0687.550.00-1200.00%
SPY221021P004470002022-09-27 10:34AM EDT447.0079.3688.0688.550.00-300.00%
SPY221021P004480002022-09-28 9:59AM EDT448.0083.6189.0689.550.00-200.00%
SPY221021P004490002022-09-20 9:48AM EDT449.0064.5790.0690.550.00-400.00%
SPY221021P004500002022-09-30 3:24PM EDT450.0090.2291.0691.55+1.84+2.08%26280.00%
SPY221021P004510002022-09-16 10:14AM EDT451.0065.7792.0692.550.00-210.00%
SPY221021P004520002022-09-19 12:35PM EDT452.0067.0093.0693.550.00-100.00%
SPY221021P004530002022-08-30 3:16PM EDT453.0055.4092.1692.370.00-500.00%
SPY221021P004540002022-09-22 12:08PM EDT454.0079.4095.0695.550.00-900.00%
SPY221021P004550002022-09-30 12:49PM EDT455.0091.8396.0696.55+1.68+1.86%220.00%
SPY221021P004560002022-09-27 9:43AM EDT456.0086.1797.0697.550.00-100.00%
SPY221021P004570002022-09-22 3:53PM EDT457.0081.0098.0698.550.00-500.00%
SPY221021P004580002022-09-22 3:11PM EDT458.0081.7799.0699.550.00-610.00%
SPY221021P004590002022-08-22 10:16AM EDT459.0044.7072.3373.090.00-400.00%
SPY221021P004600002022-09-29 2:28PM EDT460.0099.12101.06101.550.00-160.00%
SPY221021P004610002022-09-02 12:50PM EDT461.0065.65102.06102.550.00-10000.00%
SPY221021P004620002022-09-15 3:59PM EDT462.0073.55103.06103.550.00-1000.00%
SPY221021P004630002022-09-21 3:42PM EDT463.0083.28104.06104.550.00-200.00%
SPY221021P004640002022-08-01 2:34PM EDT464.0054.4468.1768.890.00-10100.00%
SPY221021P004650002022-09-16 11:57AM EDT465.0080.82106.06106.550.00-1000.00%
SPY221021P004660002022-06-10 12:05PM EDT466.0076.4476.4577.700.00--00.00%
SPY221021P004680002022-09-21 3:23PM EDT468.0083.00109.06109.550.00-1100.00%
SPY221021P004690002022-09-21 3:30PM EDT469.0088.00110.06110.550.00-300.00%
SPY221021P004700002022-09-29 9:32AM EDT470.00103.52111.06111.550.00-2110.00%
SPY221021P004750002022-09-23 3:48PM EDT475.00107.34116.06116.550.00-500.00%
SPY221021P004800002022-09-23 4:06PM EDT480.00112.47121.06121.550.00-110.00%
SPY221021P004850002022-09-22 10:24AM EDT485.00109.95126.06126.550.00-100.00%
SPY221021P004900002022-09-30 2:37PM EDT490.00129.35131.06131.55+2.35+1.85%2160.00%
SPY221021P004950002022-09-27 3:52PM EDT495.00131.42136.06136.550.00-200.00%
SPY221021P005000002022-09-30 3:24PM EDT500.00140.48141.06141.55+1.58+1.14%27270.00%
SPY221021P005100002022-09-16 3:01PM EDT510.00124.92151.06151.550.00--00.00%
SPY221021P005150002022-09-02 11:21AM EDT515.00114.66156.06156.550.00-100.00%
SPY221021P005250002022-08-24 9:59AM EDT525.00113.50156.65157.580.00-200.00%
SPY221021P005300002022-09-12 2:20PM EDT530.00121.03171.06171.550.00--00.00%
SPY221021P005400002022-09-27 3:52PM EDT540.00176.42181.06181.550.00-300.00%
SPY221021P005500002022-09-19 11:37AM EDT550.00165.50191.06191.550.00-300.00%
SPY221021P006000002022-09-27 3:52PM EDT600.00236.38241.06241.550.00-110.00%
SPY221021P006900002022-09-29 3:10PM EDT690.00329.51331.05331.550.00-3400.00%
SPY221021P007000002022-09-29 12:02PM EDT700.00336.23341.05341.550.00-100.00%
SPY221021P007100002022-09-29 3:10PM EDT710.00349.50351.05351.550.00-10500.00%