Canada markets closed

SPDR S&P 500 ETF Trust (SPY)

NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
367.95-6.27 (-1.68%)
At close: 04:00PM EDT
368.24 +0.29 (+0.08%)
After hours: 07:59PM EDT
In The Money
Show:ListStraddle
CallsforNovember 18, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY221118C001800002022-08-09 3:41PM EDT180.00231.80218.52219.750.00-10247.19%
SPY221118C001900002022-06-16 9:48AM EDT190.00179.81195.56196.300.00--1184.61%
SPY221118C002000002022-09-22 1:29PM EDT200.00175.60168.61169.470.00-1383.79%
SPY221118C002050002022-09-15 3:11PM EDT205.00185.17163.66164.520.00---81.45%
SPY221118C002100002022-09-15 3:11PM EDT210.00180.14158.71159.570.00-4479.10%
SPY221118C002350002022-06-15 9:55AM EDT235.00145.34149.90151.700.00-11138.33%
SPY221118C002400002022-09-20 3:03PM EDT240.00145.46129.07129.920.00-2165.80%
SPY221118C002500002022-09-23 9:49AM EDT250.00119.86119.23120.08-6.36-5.04%5961.73%
SPY221118C002600002022-06-02 11:00AM EDT260.00151.48123.29124.600.00--1111.04%
SPY221118C002650002022-09-01 10:05AM EDT265.00127.01104.52105.360.00-1155.81%
SPY221118C002750002022-09-22 1:48PM EDT275.00101.7194.7795.600.00-1952.08%
SPY221118C002850002022-08-26 3:36PM EDT285.00122.8185.0985.900.00-2250.44%
SPY221118C002900002022-09-15 3:45PM EDT290.00100.7480.2881.080.00-23848.57%
SPY221118C002950002022-07-07 11:03AM EDT295.0096.99119.05120.310.00-22153.12%
SPY221118C003000002022-09-23 3:18PM EDT300.0069.5070.7571.52-18.05-20.62%871945.00%
SPY221118C003050002022-09-19 11:17AM EDT305.0084.2266.0666.820.00-1343.38%
SPY221118C003100002022-09-23 1:27PM EDT310.0060.1061.4162.15-8.03-11.79%42041.78%
SPY221118C003150002022-09-23 2:27PM EDT315.0054.6956.8457.55-19.10-25.88%1240.28%
SPY221118C003200002022-09-23 3:30PM EDT320.0051.7252.3453.03-7.01-11.94%315838.87%
SPY221118C003250002022-09-23 3:28PM EDT325.0046.7247.9448.59-9.18-16.42%128837.53%
SPY221118C003300002022-09-23 3:48PM EDT330.0043.6043.6444.26-6.95-13.75%927736.27%
SPY221118C003350002022-09-23 1:51PM EDT335.0038.1539.4740.05-7.75-16.88%1105235.10%
SPY221118C003400002022-09-23 2:22PM EDT340.0035.6635.4335.97-5.16-12.64%1,00831433.99%
SPY221118C003450002022-09-23 2:48PM EDT345.0029.7531.5632.05-7.83-20.84%2111332.94%
SPY221118C003500002022-09-23 4:10PM EDT350.0027.9828.0728.14-4.03-12.59%1,2941,08631.64%
SPY221118C003520002022-09-23 4:09PM EDT352.0026.5526.6326.70-14.36-35.10%1,503631.28%
SPY221118C003540002022-09-23 4:09PM EDT354.0025.1225.2225.29-4.52-15.25%1,2796130.92%
SPY221118C003550002022-09-23 4:09PM EDT355.0024.4524.5224.59-4.55-15.69%1,58613530.73%
SPY221118C003560002022-09-23 4:10PM EDT356.0023.7723.8423.91-4.13-14.80%1,1326630.57%
SPY221118C003580002022-09-23 4:13PM EDT358.0022.6322.5022.57-3.73-14.15%92114630.23%
SPY221118C003600002022-09-23 4:09PM EDT360.0021.1121.1921.26-3.78-15.19%2,0003,42429.88%
SPY221118C003610002022-09-23 4:12PM EDT361.0020.5920.5520.62-3.58-14.81%1,33773429.72%
SPY221118C003620002022-09-23 4:09PM EDT362.0019.8419.9219.98-3.65-15.54%1,46814429.54%
SPY221118C003630002022-09-23 4:09PM EDT363.0019.2419.2919.36-5.22-21.34%1,57666529.37%
SPY221118C003640002022-09-23 4:09PM EDT364.0018.6118.6818.73-5.04-21.31%2,78086929.18%
SPY221118C003650002022-09-23 4:14PM EDT365.0018.0618.0718.13-3.52-16.31%6,6983,16029.02%
SPY221118C003660002022-09-23 4:01PM EDT366.0017.6517.4817.53-4.60-20.67%3,24829628.85%
SPY221118C003680002022-09-23 4:08PM EDT368.0016.2416.3216.37-3.31-16.93%3,2751,09528.52%
SPY221118C003700002022-09-23 4:14PM EDT370.0015.2115.2015.25-3.76-19.82%6,7723,41728.20%
SPY221118C003720002022-09-23 3:58PM EDT372.0014.1314.1314.17-3.12-18.09%3,5713,41927.88%
SPY221118C003740002022-09-23 3:58PM EDT374.0012.8713.0913.14-3.31-20.46%1,2452,73627.58%
SPY221118C003750002022-09-23 4:10PM EDT375.0012.5812.5912.63-3.26-20.58%4,64312,41427.41%
SPY221118C003760002022-09-23 3:58PM EDT376.0011.8912.1012.14-3.00-20.15%1,8663,58127.26%
SPY221118C003780002022-09-23 4:01PM EDT378.0011.1811.1511.19-2.71-19.51%2,6592,11826.96%
SPY221118C003800002022-09-23 4:13PM EDT380.0010.2010.2510.29-2.73-21.11%11,13114,98926.67%
SPY221118C003820002022-09-23 4:02PM EDT382.009.499.399.43-2.33-19.71%4,5802,11626.38%
SPY221118C003840002022-09-23 4:02PM EDT384.008.678.588.61-2.75-24.08%2,2104,11826.08%
SPY221118C003850002022-09-23 4:09PM EDT385.008.158.198.22-2.51-23.55%7,87018,83725.94%
SPY221118C003860002022-09-23 4:01PM EDT386.007.857.817.84-2.54-24.45%7054,51725.80%
SPY221118C003880002022-09-23 4:07PM EDT388.007.027.097.12-2.88-29.09%1,9323,35925.53%
SPY221118C003900002022-09-23 4:10PM EDT390.006.436.426.45-2.22-25.66%5,06013,47225.28%
SPY221118C003920002022-09-23 4:02PM EDT392.005.865.795.82-1.72-22.69%1,9335,87125.03%
SPY221118C003940002022-09-23 4:02PM EDT394.005.275.205.24-1.66-23.95%9024,82224.79%
SPY221118C003950002022-09-23 4:05PM EDT395.004.904.934.96-1.91-28.05%11,09814,16424.66%
SPY221118C003960002022-09-23 3:59PM EDT396.004.604.664.70-2.26-32.94%1,0393,37724.56%
SPY221118C003980002022-09-23 4:13PM EDT398.004.174.174.20-1.44-25.67%1,2616,06024.33%
SPY221118C004000002022-09-23 4:14PM EDT400.003.703.723.74-1.53-29.25%18,17924,60524.10%
SPY221118C004020002022-09-23 3:58PM EDT402.003.253.303.33-1.41-30.26%4753,64123.92%
SPY221118C004040002022-09-23 3:56PM EDT404.002.802.932.95-1.65-37.08%4374,62123.72%
SPY221118C004050002022-09-23 4:13PM EDT405.002.752.752.78-1.06-27.82%1,18612,27623.65%
SPY221118C004060002022-09-23 3:58PM EDT406.002.532.582.61-1.05-29.33%2464,31423.55%
SPY221118C004080002022-09-23 4:06PM EDT408.002.252.282.30-1.01-30.98%59420,72123.38%
SPY221118C004100002022-09-23 4:14PM EDT410.002.022.002.03-0.76-27.34%3,36126,63223.24%
SPY221118C004120002022-09-23 3:58PM EDT412.001.751.761.79-0.80-31.37%1,3966,01323.13%
SPY221118C004140002022-09-23 3:56PM EDT414.001.491.541.57-0.66-30.70%9323,86523.00%
SPY221118C004150002022-09-23 4:13PM EDT415.001.461.441.47-0.56-27.72%2,91919,40822.94%
SPY221118C004160002022-09-23 3:30PM EDT416.001.351.351.37-0.54-28.57%8217,43222.86%
SPY221118C004180002022-09-23 3:57PM EDT418.001.171.181.20-0.65-35.71%8415,81122.77%
SPY221118C004200002022-09-23 4:12PM EDT420.001.041.031.05-0.45-30.20%3,95757,39922.69%
SPY221118C004220002022-09-23 4:10PM EDT422.000.910.900.92-0.34-27.20%81810,46722.63%
SPY221118C004240002022-09-23 2:23PM EDT424.000.800.780.81-0.37-31.62%1823,04522.61%
SPY221118C004250002022-09-23 4:14PM EDT425.000.740.730.75-0.27-26.73%11,31621,37222.53%
SPY221118C004260002022-09-23 3:42PM EDT426.000.680.680.71-0.29-29.90%3041,92522.57%
SPY221118C004280002022-09-23 3:40PM EDT428.000.600.600.62-0.38-38.78%1492,89922.53%
SPY221118C004300002022-09-23 4:05PM EDT430.000.520.520.54-0.20-27.78%12,65839,45922.49%
SPY221118C004320002022-09-23 3:44PM EDT432.000.470.450.47-0.20-29.85%332,13922.45%
SPY221118C004340002022-09-23 3:50PM EDT434.000.400.400.41-0.23-36.51%283,64822.44%
SPY221118C004350002022-09-23 3:36PM EDT435.000.370.370.39-0.15-28.85%2729,54022.50%
SPY221118C004360002022-09-23 3:47PM EDT436.000.350.350.36-0.13-27.08%513,88522.45%
SPY221118C004380002022-09-23 3:27PM EDT438.000.290.300.32-0.20-40.82%883,83222.51%
SPY221118C004400002022-09-23 4:01PM EDT440.000.270.270.28-0.10-27.03%1,32319,04822.51%
SPY221118C004420002022-09-23 3:14PM EDT442.000.240.230.25-0.11-31.43%3793,73722.61%
SPY221118C004440002022-09-23 3:46PM EDT444.000.220.200.22-0.05-18.52%8161,15722.63%
SPY221118C004450002022-09-23 4:05PM EDT445.000.190.190.21-0.10-34.48%59415,04422.71%
SPY221118C004460002022-09-23 2:41PM EDT446.000.190.180.19-0.05-20.83%52,29422.61%
SPY221118C004480002022-09-23 3:51PM EDT448.000.170.160.17-0.09-34.62%1372,97222.71%
SPY221118C004500002022-09-23 4:11PM EDT450.000.150.140.15-0.04-21.05%86618,65622.75%
SPY221118C004520002022-09-23 12:51PM EDT452.000.130.120.13-0.05-27.78%392,35422.75%
SPY221118C004540002022-09-23 3:44PM EDT454.000.120.110.12-0.03-20.00%351,76122.95%
SPY221118C004550002022-09-23 3:43PM EDT455.000.100.100.11-0.05-33.33%958,52122.90%
SPY221118C004600002022-09-23 4:08PM EDT460.000.090.080.09-0.02-18.18%66711,66123.34%
SPY221118C004650002022-09-23 3:51PM EDT465.000.060.050.06-0.02-25.00%1116,56723.24%
SPY221118C004700002022-09-23 4:12PM EDT470.000.050.040.05+0.01+25.00%3497,23823.73%
SPY221118C004750002022-09-23 1:32PM EDT475.000.040.040.05-0.01-20.00%1925,26624.61%
SPY221118C004800002022-09-23 3:29PM EDT480.000.030.020.03-0.01-25.00%526,56424.22%
SPY221118C004850002022-09-23 3:50PM EDT485.000.030.020.03+0.01+50.00%765,68325.00%
SPY221118C004900002022-09-23 3:35PM EDT490.000.020.010.02-0.01-33.33%159,34625.00%
SPY221118C004950002022-09-23 12:55PM EDT495.000.020.010.020.00-57,53925.78%
SPY221118C005000002022-09-23 3:14PM EDT500.000.020.010.020.00-1,07917,57626.56%
SPY221118C005050002022-09-22 3:55PM EDT505.000.020.000.01+0.01+100.00%72,67625.78%
SPY221118C005100002022-09-23 2:41PM EDT510.000.010.000.010.00-703,11126.56%
SPY221118C005150002022-09-21 4:00PM EDT515.000.010.000.010.00-14,02427.34%
SPY221118C005200002022-09-15 3:43PM EDT520.000.010.000.010.00-2503,17727.74%
SPY221118C005250002022-09-22 11:11AM EDT525.000.010.000.010.00-37,20728.52%
SPY221118C005300002022-09-21 11:08AM EDT530.000.010.000.010.00-154,62329.30%
SPY221118C005350002022-09-09 2:57PM EDT535.000.010.000.010.00-1116,79730.08%
SPY221118C005400002022-09-13 9:30AM EDT540.000.010.000.010.00-306,72130.47%
SPY221118C005450002022-08-26 10:48AM EDT545.000.010.000.010.00-1,0052,10731.25%
SPY221118C005500002022-08-25 3:58PM EDT550.000.010.000.010.00-5004,91132.03%
SPY221118C005550002022-08-23 9:45AM EDT555.000.010.000.010.00-245332.81%
SPY221118C005600002022-08-19 3:27PM EDT560.000.010.000.010.00-10159933.20%
SPY221118C005650002022-08-15 2:33PM EDT565.000.020.000.010.00-11,23633.99%
SPY221118C005700002022-08-19 11:49AM EDT570.000.010.000.010.00-195534.38%
SPY221118C005750002022-08-24 1:47PM EDT575.000.010.000.010.00-6049735.16%
SPY221118C005800002022-07-27 12:34PM EDT580.000.010.000.010.00-151735.94%
SPY221118C005850002022-07-14 9:43AM EDT585.000.010.000.020.00-174238.28%
SPY221118C005900002022-07-22 9:46AM EDT590.000.020.000.010.00-1028336.72%
SPY221118C005950002022-08-02 12:52PM EDT595.000.010.000.010.00-501,08337.50%
SPY221118C006000002022-08-23 2:55PM EDT600.000.010.000.010.00-2080338.28%
SPY221118C006050002022-08-02 12:08PM EDT605.000.010.000.010.00-10090038.67%
SPY221118C006100002022-07-22 9:53AM EDT610.000.020.000.000.00-139525.00%
SPY221118C006150002022-07-22 10:51AM EDT615.000.010.000.000.00-31,46625.00%
SPY221118C006200002022-09-07 1:08PM EDT620.000.010.000.010.00-50074740.63%
PutsforNovember 18, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY221118P001800002022-09-23 3:57PM EDT180.000.100.100.11+0.04+66.67%2,6205,91870.31%
SPY221118P001850002022-09-23 4:00PM EDT185.000.120.110.12+0.06+100.00%5,0432,27468.56%
SPY221118P001900002022-09-23 2:46PM EDT190.000.170.130.14+0.08+88.89%134,16067.29%
SPY221118P001950002022-09-23 1:47PM EDT195.000.170.150.16+0.10+142.86%2307,24165.82%
SPY221118P002000002022-09-23 3:47PM EDT200.000.180.170.18+0.07+63.64%1899,73464.36%
SPY221118P002050002022-09-23 3:28PM EDT205.000.220.190.20+0.11+100.00%1424,98362.79%
SPY221118P002100002022-09-23 3:59PM EDT210.000.220.220.23+0.09+69.23%592,33161.52%
SPY221118P002150002022-09-23 3:41PM EDT215.000.270.240.25+0.11+68.75%33214,98259.81%
SPY221118P002200002022-09-23 3:28PM EDT220.000.310.270.28+0.13+72.22%2495,91558.40%
SPY221118P002250002022-09-23 3:09PM EDT225.000.360.310.32+0.18+100.00%1504,00157.13%
SPY221118P002300002022-09-23 3:44PM EDT230.000.360.350.36+0.16+80.00%798,38455.76%
SPY221118P002350002022-09-23 3:44PM EDT235.000.410.390.40+0.18+78.26%158,43454.32%
SPY221118P002400002022-09-23 3:56PM EDT240.000.460.430.45+0.19+70.37%10512,42452.91%
SPY221118P002450002022-09-23 3:36PM EDT245.000.540.490.50+0.23+74.19%5355,49951.56%
SPY221118P002500002022-09-23 3:56PM EDT250.000.550.540.56+0.22+66.67%10,17218,61150.15%
SPY221118P002550002022-09-23 3:37PM EDT255.000.670.600.62+0.28+71.79%483,44348.88%
SPY221118P002600002022-09-23 3:56PM EDT260.000.700.670.69+0.27+62.79%56417,81247.49%
SPY221118P002650002022-09-23 3:43PM EDT265.000.800.750.77+0.35+77.78%1,3666,95646.12%
SPY221118P002700002022-09-23 3:59PM EDT270.000.850.840.85+0.33+63.46%2,37410,45644.68%
SPY221118P002750002022-09-23 4:11PM EDT275.000.960.940.96+0.35+57.38%1,1175,59843.43%
SPY221118P002800002022-09-23 3:32PM EDT280.001.181.061.08+0.48+68.57%1,3404,60042.16%
SPY221118P002850002022-09-23 3:56PM EDT285.001.181.201.21+0.36+43.90%98839,79140.85%
SPY221118P002900002022-09-23 3:59PM EDT290.001.371.361.38+0.54+65.06%2,59011,01539.67%
SPY221118P002950002022-09-23 4:00PM EDT295.001.521.551.57+0.49+47.57%90812,60838.49%
SPY221118P003000002022-09-23 4:14PM EDT300.001.791.781.80+0.57+46.72%12,75026,29137.37%
SPY221118P003050002022-09-23 4:03PM EDT305.002.022.052.07+0.69+51.88%2,12921,59736.28%
SPY221118P003100002022-09-23 4:00PM EDT310.002.312.372.40+0.73+46.20%29,97828,54435.25%
SPY221118P003150002022-09-23 4:04PM EDT315.002.742.762.79+0.88+47.31%28,49553,94534.27%
SPY221118P003200002022-09-23 4:06PM EDT320.003.253.223.25+1.06+48.40%18,97635,08533.30%
SPY221118P003250002022-09-23 4:14PM EDT325.003.813.773.81+1.23+47.67%8,44532,32932.41%
SPY221118P003300002022-09-23 4:11PM EDT330.004.444.434.47+1.34+43.23%8,41762,37531.54%
SPY221118P003350002022-09-23 3:59PM EDT335.005.125.215.25+1.44+39.13%20,79931,14630.71%
SPY221118P003400002022-09-23 4:13PM EDT340.006.126.146.18+1.76+40.37%16,41348,83629.92%
SPY221118P003450002022-09-23 4:01PM EDT345.007.107.227.27+1.86+35.50%35,28342,35929.16%
SPY221118P003500002022-09-23 4:14PM EDT350.008.498.478.52+2.18+34.55%25,17875,21028.39%
SPY221118P003520002022-09-23 3:52PM EDT352.009.119.029.08+2.38+35.36%3,3443,48328.09%
SPY221118P003540002022-09-23 4:07PM EDT354.009.669.619.66+2.26+30.54%2,0251,57727.78%
SPY221118P003550002022-09-23 4:14PM EDT355.009.999.929.97+2.52+33.73%44,64977,24827.63%
SPY221118P003560002022-09-23 3:58PM EDT356.0010.3610.2310.28+2.94+39.62%4,5373,87927.47%
SPY221118P003580002022-09-23 4:02PM EDT358.0010.6910.8910.94+2.22+26.21%8,4778,86627.18%
SPY221118P003590002022-09-23 3:58PM EDT359.0011.1311.2311.27+2.28+25.76%7,5302,44927.01%
SPY221118P003600002022-09-23 4:14PM EDT360.0011.6411.5811.63+2.77+31.23%44,69855,67726.88%
SPY221118P003610002022-09-23 3:59PM EDT361.0011.8611.9411.98+2.37+24.97%4,5983,34426.71%
SPY221118P003620002022-09-23 4:14PM EDT362.0012.3412.3012.35+2.81+29.49%4,7632,98526.56%
SPY221118P003630002022-09-23 3:59PM EDT363.0012.5712.6812.73+2.57+25.70%2,9522,68426.41%
SPY221118P003640002022-09-23 4:06PM EDT364.0013.1913.0613.12+3.22+32.30%2,8485,35326.27%
SPY221118P003650002022-09-23 4:13PM EDT365.0013.4013.4613.51+2.80+26.42%17,64661,73226.10%
SPY221118P003660002022-09-23 4:05PM EDT366.0014.0013.8613.92+3.00+27.27%3,5215,36625.96%
SPY221118P003680002022-09-23 4:07PM EDT368.0014.7514.7014.76+3.01+25.64%5,3866,04825.64%
SPY221118P003700002022-09-23 4:14PM EDT370.0015.6315.5915.65+3.33+27.07%15,16563,84325.34%
SPY221118P003720002022-09-23 4:04PM EDT372.0016.4516.5116.57+3.34+25.48%5,4086,78725.02%
SPY221118P003740002022-09-23 3:44PM EDT374.0017.4117.4917.55+3.43+24.54%2,3486,57024.72%
SPY221118P003750002022-09-23 4:06PM EDT375.0018.1517.9918.05+3.75+26.04%20,44871,80024.56%
SPY221118P003760002022-09-23 3:58PM EDT376.0018.7118.5018.56+3.64+24.15%1,6046,41124.40%
SPY221118P003780002022-09-23 4:14PM EDT378.0019.5819.5619.62+3.57+22.30%1,2565,32624.08%
SPY221118P003800002022-09-23 4:14PM EDT380.0020.7520.6620.73+3.98+23.73%23,39877,47323.77%
SPY221118P003820002022-09-23 3:56PM EDT382.0022.5321.8221.88+5.00+28.52%3,1875,81623.44%
SPY221118P003840002022-09-23 3:59PM EDT384.0022.8923.0223.08+4.19+22.41%1,2236,34823.12%
SPY221118P003850002022-09-23 4:08PM EDT385.0023.7423.6423.70+4.39+22.69%3,57624,96922.96%
SPY221118P003860002022-09-23 3:58PM EDT386.0024.6224.2724.33+4.82+24.34%9417,14122.80%
SPY221118P003880002022-09-23 3:57PM EDT388.0026.1525.5725.63+5.65+27.56%6006,97722.48%
SPY221118P003900002022-09-23 4:13PM EDT390.0026.9526.9126.98+4.68+21.01%7,81556,23522.16%
SPY221118P003920002022-09-23 4:00PM EDT392.0028.1128.3128.37+5.73+25.60%2,7216,98421.82%
SPY221118P003940002022-09-23 4:06PM EDT394.0030.0029.5430.08+4.85+19.28%1,5368,89322.11%
SPY221118P003950002022-09-23 3:59PM EDT395.0030.7830.2630.81+5.16+20.14%4,50832,31321.95%
SPY221118P003960002022-09-23 3:50PM EDT396.0031.5931.0131.57+5.16+19.52%1,5988,69621.82%
SPY221118P003980002022-09-23 3:58PM EDT398.0033.1932.5333.12+5.99+22.02%16710,83221.57%
SPY221118P004000002022-09-23 4:13PM EDT400.0034.4334.1034.60+5.35+18.40%4,39630,81521.01%
SPY221118P004020002022-09-23 3:44PM EDT402.0036.3035.7136.34+6.21+20.64%356,25321.06%
SPY221118P004040002022-09-23 2:57PM EDT404.0037.7537.3638.01+6.23+19.77%386,45320.81%
SPY221118P004050002022-09-23 4:01PM EDT405.0038.2538.2038.87+5.29+16.05%57314,28720.73%
SPY221118P004060002022-09-23 9:54AM EDT406.0040.1039.0539.73+6.47+19.24%194,06120.62%
SPY221118P004080002022-09-23 4:03PM EDT408.0040.8640.7841.48+6.19+17.85%2274,94520.42%
SPY221118P004100002022-09-23 4:12PM EDT410.0042.9042.5443.26+7.54+21.32%5,98122,41520.23%
SPY221118P004120002022-09-23 12:24PM EDT412.0047.0044.3445.08+8.21+21.17%364,55520.09%
SPY221118P004140002022-09-23 3:53PM EDT414.0046.9046.1746.92+5.80+14.11%1062,34119.96%
SPY221118P004150002022-09-23 4:07PM EDT415.0047.7747.0947.86+6.09+14.61%22516,11519.95%
SPY221118P004160002022-09-23 1:32PM EDT416.0050.5448.0248.80+9.01+21.70%25,84919.92%
SPY221118P004180002022-09-23 3:55PM EDT418.0050.6549.9050.70+8.62+20.51%1006,75919.92%
SPY221118P004200002022-09-23 4:05PM EDT420.0052.5751.8152.62+6.40+13.86%50929,43319.98%
SPY221118P004220002022-09-23 11:43AM EDT422.0054.7553.7454.56+7.53+15.95%31,58620.12%
SPY221118P004240002022-09-23 3:29PM EDT424.0058.0255.6956.52+8.85+18.00%1399320.37%
SPY221118P004250002022-09-23 3:59PM EDT425.0057.0056.6757.50+9.09+18.97%1578,01920.48%
SPY221118P004260002022-09-23 2:19PM EDT426.0061.7657.6558.49+10.73+21.03%21,29420.67%
SPY221118P004280002022-09-22 11:15AM EDT428.0054.3859.6360.480.00-175921.12%
SPY221118P004300002022-09-23 3:59PM EDT430.0062.2561.6362.48+6.10+10.86%3822,77921.64%
SPY221118P004320002022-09-19 10:40AM EDT432.0045.9463.6264.480.00-318622.17%
SPY221118P004340002022-09-23 10:52AM EDT434.0066.4565.6266.49+13.84+26.31%218922.77%
SPY221118P004350002022-09-23 2:55PM EDT435.0071.4666.6267.49+11.11+18.41%171,42523.02%
SPY221118P004360002022-09-22 3:11PM EDT436.0059.4667.6268.490.00-1422623.29%
SPY221118P004380002022-09-22 3:11PM EDT438.0061.4769.6270.490.00-197923.79%
SPY221118P004400002022-09-23 1:54PM EDT440.0073.6171.6272.49+7.81+11.87%11,85824.29%
SPY221118P004420002022-09-22 3:11PM EDT442.0065.4773.6274.490.00-3615424.81%
SPY221118P004440002022-09-23 9:57AM EDT444.0075.7675.6276.49+8.30+12.30%912525.29%
SPY221118P004450002022-09-22 3:11PM EDT445.0068.4576.6277.490.00-15024325.54%
SPY221118P004460002022-09-22 3:11PM EDT446.0069.4677.6278.490.00-127325.78%
SPY221118P004480002022-09-23 11:55AM EDT448.0080.8079.6280.49+9.34+13.07%213026.27%
SPY221118P004500002022-09-23 3:48PM EDT450.0082.3281.6282.49+9.08+12.40%2843626.76%
SPY221118P004520002022-09-22 3:11PM EDT452.0075.4583.6284.490.00-125727.25%
SPY221118P004540002022-09-22 3:11PM EDT454.0077.4585.6286.490.00-125027.72%
SPY221118P004550002022-09-23 1:45PM EDT455.0089.1686.6287.49+10.03+12.68%349927.95%
SPY221118P004600002022-09-22 3:22PM EDT460.0084.1391.6292.490.00-17971129.13%
SPY221118P004650002022-09-22 3:11PM EDT465.0088.4696.6297.490.00-2412030.30%
SPY221118P004700002022-09-22 3:11PM EDT470.0093.45101.62102.490.00-62931.42%
SPY221118P004750002022-09-22 1:59PM EDT475.00106.83106.63107.50+7.29+7.32%2332.64%
SPY221118P004800002022-09-22 1:48PM EDT480.00104.78111.62112.490.00-1533.64%
SPY221118P004900002022-09-16 3:47PM EDT490.00104.59121.62122.490.00-1035.77%
SPY221118P004950002022-09-19 10:11AM EDT495.00110.27126.62127.490.00-4036.82%
SPY221118P005000002022-09-19 10:20AM EDT500.00115.08131.62132.490.00-2037.84%
SPY221118P005050002022-09-19 10:38AM EDT505.00118.63136.62137.490.00-6038.87%
SPY221118P005100002022-09-16 12:12PM EDT510.00126.58141.62142.490.00---39.87%
SPY221118P005150002022-08-15 1:08PM EDT515.0086.71123.36124.460.00--20.00%
SPY221118P005350002022-08-08 3:05PM EDT535.00122.25137.96139.070.00-2060.00%
SPY221118P005500002022-06-21 9:56AM EDT550.00175.65151.61153.110.00--00.00%
SPY221118P006200002022-09-06 9:30AM EDT620.00227.74251.63252.500.00-7059.08%