Canada markets closed

SPDR S&P 500 ETF Trust (SPY)

NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
364.31-3.64 (-0.99%)
At close: 04:00PM EDT
364.73 +0.42 (+0.12%)
After hours: 07:48PM EDT
In The Money
Show:ListStraddle
CallsforDecember 30, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY221230C001500002022-06-27 12:02PM EDT150.00241.00249.83251.470.00-16242.26%
SPY221230C001600002022-06-29 12:26PM EDT160.00220.66251.73252.760.00-13263.23%
SPY221230C001700002022-06-29 9:41AM EDT170.00210.90237.06238.580.00-11235.07%
SPY221230C001900002022-09-23 2:39PM EDT190.00176.00174.72176.900.00-1271.95%
SPY221230C002000002022-09-23 2:39PM EDT200.00167.30164.89167.05+1.12+0.67%14168.26%
SPY221230C002100002022-05-23 10:44AM EDT210.00185.00168.34169.220.00-10113.54%
SPY221230C002300002022-06-22 10:47AM EDT230.00150.41169.10170.700.00-6643148.61%
SPY221230C002400002022-09-16 2:14PM EDT240.00144.96125.78127.860.00-1254.81%
SPY221230C002500002022-09-22 9:34AM EDT250.00129.02116.09118.140.00-2351.75%
SPY221230C002600002022-09-15 11:02AM EDT260.00132.83106.45108.470.00-503052.55%
SPY221230C002700002022-07-14 2:13PM EDT270.00110.87158.24159.010.00-34167.71%
SPY221230C002800002022-09-16 9:38AM EDT280.00107.5487.5889.220.00-11645.76%
SPY221230C002850002022-09-22 9:48AM EDT285.0094.1582.9084.510.00-1744.29%
SPY221230C002900002022-09-23 3:18PM EDT290.0080.4678.2879.85-0.34-0.42%31642.91%
SPY221230C003000002022-09-23 3:54PM EDT300.0072.6969.1970.650.00-210340.25%
SPY221230C003050002022-06-21 1:29PM EDT305.0080.1697.6099.040.00-824295.18%
SPY221230C003100002022-09-14 1:49PM EDT310.0062.3660.3861.72-23.64-27.49%414737.87%
SPY221230C003150002022-09-23 12:29PM EDT315.0057.5256.1257.380.00-111536.79%
SPY221230C003200002022-09-26 10:32AM EDT320.0057.0651.9453.13+1.86+3.37%321535.75%
SPY221230C003250002022-09-26 11:41AM EDT325.0050.2447.8848.99-1.76-3.38%108634.78%
SPY221230C003300002022-09-26 12:17PM EDT330.0045.8943.9444.97-6.61-12.59%24333.88%
SPY221230C003350002022-09-13 9:32AM EDT335.0072.4340.1341.070.00-11933.00%
SPY221230C003400002022-09-26 10:59AM EDT340.0040.0036.4437.30+1.25+3.23%126732.16%
SPY221230C003450002022-09-23 3:42PM EDT345.0035.4032.8533.680.00-611431.36%
SPY221230C003500002022-09-26 12:55PM EDT350.0030.5629.4730.20-1.81-5.59%311830.57%
SPY221230C003550002022-09-23 12:48PM EDT355.0027.4926.2426.890.00-321029.81%
SPY221230C003600002022-09-26 4:13PM EDT360.0023.6023.2223.77-2.28-8.81%4632429.10%
SPY221230C003610002022-09-23 3:35PM EDT361.0024.6622.8123.050.00-14628.80%
SPY221230C003620002022-09-26 3:36PM EDT362.0022.9322.2222.45-1.17-4.85%73928.65%
SPY221230C003630002022-09-26 3:49PM EDT363.0022.5421.6321.86-1.20-5.05%110928.51%
SPY221230C003640002022-09-26 3:59PM EDT364.0021.1721.0621.28-1.83-7.96%810028.37%
SPY221230C003650002022-09-26 3:55PM EDT365.0021.1120.4920.71-1.22-5.46%17624028.24%
SPY221230C003660002022-09-26 3:36PM EDT366.0020.5919.9320.15-0.70-3.29%616828.11%
SPY221230C003670002022-09-26 4:06PM EDT367.0019.3119.3619.59-1.54-7.39%2521227.96%
SPY221230C003680002022-09-26 1:25PM EDT368.0018.4418.8319.04-2.21-10.70%118127.83%
SPY221230C003690002022-09-26 1:58PM EDT369.0019.1018.2918.50-0.60-3.05%60927.69%
SPY221230C003700002022-09-26 4:11PM EDT370.0017.7517.7617.95-1.61-8.32%10623827.53%
SPY221230C003710002022-09-26 9:45AM EDT371.0018.7417.2317.44+0.62+3.42%15827.42%
SPY221230C003720002022-09-26 11:55AM EDT372.0017.6016.7216.92-0.91-4.92%22127.28%
SPY221230C003730002022-09-26 10:22AM EDT373.0018.5516.2016.41+1.40+8.16%44927.15%
SPY221230C003740002022-09-23 2:54PM EDT374.0017.6515.7015.91+1.65+10.31%104127.01%
SPY221230C003750002022-09-26 4:12PM EDT375.0015.2915.2315.35-1.31-7.89%27236826.79%
SPY221230C003760002022-09-26 3:50PM EDT376.0015.4214.7314.87+0.12+0.78%410126.66%
SPY221230C003770002022-09-23 3:20PM EDT377.0015.0614.2714.400.00-909626.54%
SPY221230C003780002022-09-26 3:54PM EDT378.0014.9613.8113.93+0.34+2.33%535826.40%
SPY221230C003790002022-09-26 10:23AM EDT379.0014.1713.3513.47-0.19-1.32%4623126.27%
SPY221230C003800002022-09-26 3:34PM EDT380.0013.4912.9013.03-1.06-7.29%10572426.15%
SPY221230C003810002022-09-26 4:07PM EDT381.0012.5212.4712.59-0.37-2.87%526026.02%
SPY221230C003820002022-09-26 12:27PM EDT382.0012.5812.0412.16+0.08+0.64%621,01125.90%
SPY221230C003830002022-09-26 3:09PM EDT383.0012.2811.6211.74+0.26+2.16%31,23925.78%
SPY221230C003840002022-09-26 12:58PM EDT384.0011.6311.2011.32-0.14-1.19%32425925.64%
SPY221230C003850002022-09-26 4:07PM EDT385.0010.8310.8010.92-1.16-9.67%3813,18925.52%
SPY221230C003860002022-09-26 1:27PM EDT386.0010.2010.4110.53-0.71-6.51%16584925.41%
SPY221230C003870002022-09-26 1:27PM EDT387.009.8210.0310.14-0.63-6.03%2691,14425.28%
SPY221230C003880002022-09-26 3:46PM EDT388.0010.299.659.77-0.13-1.25%15199125.17%
SPY221230C003890002022-09-26 2:18PM EDT389.009.619.299.40-0.97-9.17%23333425.04%
SPY221230C003900002022-09-26 4:00PM EDT390.009.008.929.05-1.10-10.89%6661,84424.94%
SPY221230C003950002022-09-26 3:46PM EDT395.007.847.367.40-0.36-4.39%1401,90124.38%
SPY221230C004000002022-09-26 4:11PM EDT400.005.885.885.99-0.88-13.02%6433,76023.88%
SPY221230C004050002022-09-26 4:10PM EDT405.004.774.694.79-0.53-10.00%4181,98123.42%
SPY221230C004100002022-09-26 3:59PM EDT410.003.773.703.80-0.57-13.13%2304,51923.04%
SPY221230C004150002022-09-26 3:32PM EDT415.002.982.902.98-0.43-12.61%561,05522.68%
SPY221230C004200002022-09-26 3:34PM EDT420.002.412.242.32-0.27-10.07%2161,78522.38%
SPY221230C004250002022-09-26 3:34PM EDT425.001.861.741.79-0.12-6.06%6301,79422.11%
SPY221230C004290002022-09-26 3:31PM EDT429.001.501.411.45-0.20-11.76%301,34821.94%
SPY221230C004300002022-09-26 3:49PM EDT430.001.451.341.38-0.09-5.84%7564,84721.92%
SPY221230C004310002022-09-26 3:07PM EDT431.001.351.271.30-0.14-9.40%2731,19421.85%
SPY221230C004320002022-09-26 2:36PM EDT432.001.241.201.23-0.21-14.48%12777121.80%
SPY221230C004330002022-09-26 2:14PM EDT433.001.191.141.17-0.21-15.00%11,75421.79%
SPY221230C004340002022-09-26 1:16PM EDT434.001.041.081.11-0.25-19.38%1057421.76%
SPY221230C004350002022-09-26 3:52PM EDT435.001.151.021.05-0.03-2.54%6961,80121.72%
SPY221230C004360002022-09-26 3:37PM EDT436.001.050.971.00-0.07-6.25%341,39621.72%
SPY221230C004370002022-09-26 4:04PM EDT437.000.930.920.94-0.17-15.45%1351,88021.66%
SPY221230C004380002022-09-26 2:24PM EDT438.000.910.870.89-0.11-10.78%15091321.63%
SPY221230C004390002022-09-23 3:18PM EDT439.000.970.820.850.00-3763921.63%
SPY221230C004400002022-09-26 3:55PM EDT440.000.840.780.80-0.12-12.50%2064,72121.58%
SPY221230C004410002022-09-26 10:08AM EDT441.000.850.740.76-0.02-2.30%1058421.58%
SPY221230C004420002022-09-26 11:18AM EDT442.000.740.700.72-0.05-6.33%1656921.56%
SPY221230C004430002022-09-26 3:39PM EDT443.000.720.660.68-0.09-11.11%3379221.53%
SPY221230C004440002022-09-26 3:39PM EDT444.000.670.630.65-0.06-8.22%2388621.55%
SPY221230C004450002022-09-26 1:17PM EDT445.000.570.590.61-0.11-16.18%61,15921.50%
SPY221230C004460002022-09-26 1:22PM EDT446.000.520.560.58-0.98-65.33%5512321.50%
SPY221230C004470002022-09-26 10:16AM EDT447.000.640.530.55+0.02+3.23%1007121.49%
SPY221230C004480002022-09-26 1:09PM EDT448.000.500.500.52-0.07-12.28%1248821.47%
SPY221230C004490002022-09-26 10:15AM EDT449.000.580.470.50+0.01+1.75%245921.51%
SPY221230C004500002022-09-26 4:10PM EDT450.000.470.450.47-0.07-12.96%1,1976,39621.47%
SPY221230C004510002022-09-26 3:33PM EDT451.000.470.420.44-0.05-9.62%141121.42%
SPY221230C004520002022-09-26 12:28PM EDT452.000.390.400.42-0.10-20.41%2034621.44%
SPY221230C004530002022-09-21 3:41PM EDT453.000.760.380.400.00-472121.46%
SPY221230C004540002022-09-26 9:39AM EDT454.000.440.360.380.00-411,28221.46%
SPY221230C004550002022-09-26 3:26PM EDT455.000.390.340.360.00-2854,91821.46%
SPY221230C004560002022-09-26 10:16AM EDT456.000.390.320.34-0.01-2.50%1412,40821.44%
SPY221230C004570002022-09-23 10:33AM EDT457.000.370.300.320.00-503521.41%
SPY221230C004580002022-09-26 3:53PM EDT458.000.340.280.31-0.03-8.11%631921.49%
SPY221230C004590002022-09-26 9:46AM EDT459.000.310.270.29-0.14-31.11%143921.44%
SPY221230C004600002022-09-26 2:04PM EDT460.000.270.260.28-0.05-15.62%953,12821.51%
SPY221230C004610002022-09-26 10:30AM EDT461.000.290.240.26-0.01-3.33%20533521.44%
SPY221230C004620002022-09-23 3:55PM EDT462.000.290.230.250.00-10585421.49%
SPY221230C004630002022-09-16 9:30AM EDT463.000.270.210.24-0.40-59.70%170021.53%
SPY221230C004640002022-09-26 1:17PM EDT464.000.210.200.23-0.04-16.00%314921.56%
SPY221230C004650002022-09-26 11:59AM EDT465.000.210.200.22-0.04-16.00%1013,87021.58%
SPY221230C004660002022-09-26 1:07PM EDT466.000.190.180.21-0.06-24.00%1245221.61%
SPY221230C004670002022-09-23 1:10PM EDT467.000.230.170.200.00-623121.63%
SPY221230C004680002022-09-23 10:26AM EDT468.000.200.160.190.00-112,00721.63%
SPY221230C004690002022-09-26 1:59PM EDT469.000.170.150.18-0.04-19.05%13,83921.63%
SPY221230C004700002022-09-26 3:55PM EDT470.000.170.140.17-0.03-15.00%212,77021.63%
SPY221230C004710002022-09-23 9:59AM EDT471.000.160.130.160.00-1083721.63%
SPY221230C004720002022-09-22 10:31AM EDT472.000.220.130.150.00-149921.58%
SPY221230C004730002022-09-23 1:24PM EDT473.000.170.120.150.00-233521.73%
SPY221230C004740002022-09-23 10:05AM EDT474.000.140.110.140.00-128721.70%
SPY221230C004750002022-09-26 3:54PM EDT475.000.130.130.14-0.01-7.14%121,61321.88%
SPY221230C004760002022-09-26 1:19PM EDT476.000.100.100.13-0.05-33.33%363121.80%
SPY221230C004770002022-09-26 9:55AM EDT477.000.110.090.12-0.02-15.38%1934321.73%
SPY221230C004780002022-09-26 11:43AM EDT478.000.110.100.12-0.05-31.25%119121.88%
SPY221230C004790002022-09-22 9:53AM EDT479.000.160.090.110.00-161421.83%
SPY221230C004800002022-09-26 11:46AM EDT480.000.100.090.11-0.02-16.67%1263,28321.95%
SPY221230C004810002022-09-22 9:32AM EDT481.000.140.070.100.00-10038221.83%
SPY221230C004820002022-09-26 9:30AM EDT482.000.100.070.10-0.02-16.67%121521.97%
SPY221230C004830002022-09-23 10:09AM EDT483.000.100.070.090.00-646721.88%
SPY221230C004840002022-09-23 3:07PM EDT484.000.100.060.090.00-503,42722.02%
SPY221230C004850002022-09-26 11:49AM EDT485.000.070.070.08-0.02-22.22%25,88321.88%
SPY221230C004860002022-09-26 9:40AM EDT486.000.080.050.08-0.02-20.00%512621.97%
SPY221230C004870002022-09-22 3:19PM EDT487.000.100.050.080.00-113722.12%
SPY221230C004880002022-09-22 2:58PM EDT488.000.100.050.070.00-247221.97%
SPY221230C004890002022-09-23 3:11PM EDT489.000.070.000.070.00-55422.07%
SPY221230C004900002022-09-26 1:19PM EDT490.000.060.040.07-0.03-33.33%31,81222.22%
SPY221230C004910002022-09-26 9:32AM EDT491.000.050.040.06-0.03-37.50%3124321.97%
SPY221230C004920002022-09-16 9:48AM EDT492.000.120.040.060.00-515222.12%
SPY221230C004930002022-09-26 2:01PM EDT493.000.060.030.06-0.04-40.00%131022.27%
SPY221230C004940002022-09-19 3:59PM EDT494.000.130.040.060.00-105022.36%
SPY221230C004950002022-09-26 11:06AM EDT495.000.050.000.06-0.04-44.44%1134722.51%
SPY221230C004960002022-09-21 4:13PM EDT496.000.080.030.050.00-6111722.22%
SPY221230C004970002022-09-26 3:56PM EDT497.000.050.030.05-0.01-16.67%18322.36%
SPY221230C004980002022-09-14 12:02PM EDT498.000.110.020.050.00-120722.46%
SPY221230C004990002022-09-23 3:26PM EDT499.000.050.020.050.00-34,25522.56%
SPY221230C005000002022-09-26 3:15PM EDT500.000.050.000.000.00-40216,30412.50%
SPY221230C005010002022-09-23 11:39AM EDT501.000.050.000.050.00-8711,64922.85%
SPY221230C005020002022-09-23 12:39PM EDT502.000.050.020.050.00-339522.95%
SPY221230C005030002022-09-12 11:56AM EDT503.000.210.020.040.00-116222.66%
SPY221230C005040002022-09-13 9:49AM EDT504.000.130.020.040.00-416622.75%
SPY221230C005050002022-09-23 1:29PM EDT505.000.040.010.040.00-276222.85%
SPY221230C005060002022-08-19 1:57PM EDT506.000.410.040.080.00-11224.66%
SPY221230C005070002022-09-23 3:46PM EDT507.000.030.010.040.00-11323.05%
SPY221230C005080002022-09-23 1:37PM EDT508.000.040.020.040.00-435723.24%
SPY221230C005090002022-09-23 2:02PM EDT509.000.040.010.040.00-3723.34%
SPY221230C005100002022-09-23 4:00PM EDT510.000.040.020.040.00-20589123.44%
SPY221230C005110002022-09-16 10:29AM EDT511.000.050.010.040.00-132523.63%
SPY221230C005120002022-09-23 4:13PM EDT512.000.030.020.030.00-2537423.05%
SPY221230C005130002022-09-26 12:23PM EDT513.000.030.010.03-0.17-85.00%32023.24%
SPY221230C005140002022-09-23 3:02PM EDT514.000.030.010.030.00-115723.24%
SPY221230C005150002022-09-26 12:52PM EDT515.000.020.020.03-0.01-33.33%156123.44%
SPY221230C005160002022-08-10 9:38AM EDT516.000.330.050.070.00-1125.59%
SPY221230C005170002022-09-16 11:54AM EDT517.000.020.000.030.00-23523.63%
SPY221230C005180002022-09-22 9:58AM EDT518.000.030.000.030.00-113623.83%
SPY221230C005190002022-09-22 9:49AM EDT519.000.030.000.030.00-12523.83%
SPY221230C005200002022-09-26 10:23AM EDT520.000.020.000.030.00-30087024.02%
SPY221230C005210002022-09-26 10:20AM EDT521.000.020.000.03-0.01-33.33%11024.12%
SPY221230C005220002022-09-23 9:31AM EDT522.000.010.000.030.00-414124.22%
SPY221230C005230002022-09-14 3:33PM EDT523.000.020.000.030.00-126424.41%
SPY221230C005250002022-09-26 11:08AM EDT525.000.020.000.030.00-2103,62124.61%
SPY221230C005300002022-09-26 2:37PM EDT530.000.010.000.020.00-1201,21324.22%
SPY221230C005350002022-09-22 1:37PM EDT535.000.020.010.020.00-10092724.81%
SPY221230C005400002022-09-22 4:01PM EDT540.000.010.000.010.00-597323.83%
SPY221230C005450002022-09-26 3:57PM EDT545.000.010.000.01-0.01-50.00%20385124.61%
SPY221230C005500002022-09-26 10:18AM EDT550.000.010.000.020.00-3005,65126.37%
SPY221230C005550002022-09-13 11:21AM EDT555.000.010.000.01-0.01-50.00%12,19625.39%
SPY221230C005600002022-08-16 1:06PM EDT560.000.100.000.020.00-13,95427.34%
SPY221230C005650002022-08-11 11:31AM EDT565.000.040.000.030.00-133728.91%
SPY221230C005700002022-08-08 10:01AM EDT570.000.030.000.050.00-202,25330.86%
SPY221230C005750002022-09-26 2:17PM EDT575.000.010.000.010.00-7002,21427.34%
SPY221230C005800002022-08-08 10:39AM EDT580.000.030.000.040.00-14331.25%
SPY221230C005850002022-09-12 2:49PM EDT585.000.010.000.010.00-10529328.13%
SPY221230C005900002022-09-21 12:20PM EDT590.000.010.000.010.00-1401,71928.91%
SPY221230C005950002022-09-15 4:01PM EDT595.000.010.000.010.00-1,7511,84429.30%
SPY221230C006000002022-09-26 10:17AM EDT600.000.010.000.010.00-3003,78729.69%
SPY221230C006050002022-09-22 10:21AM EDT605.000.010.000.010.00-52,63730.08%
PutsforDecember 30, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY221230P001500002022-09-26 3:54PM EDT150.000.200.210.22+0.01+5.26%2,96621,19171.44%
SPY221230P001600002022-09-26 4:01PM EDT160.000.270.270.28+0.03+12.50%3541,71668.65%
SPY221230P001700002022-09-26 3:19PM EDT170.000.310.330.34-0.03-8.82%1,0721,36865.63%
SPY221230P001800002022-09-26 3:58PM EDT180.000.390.400.42+0.05+14.71%61,46662.79%
SPY221230P001900002022-09-26 4:07PM EDT190.000.500.490.50+0.08+19.05%12650859.96%
SPY221230P002000002022-09-26 4:05PM EDT200.000.600.590.60+0.07+13.21%2202,00357.25%
SPY221230P002100002022-09-26 3:19PM EDT210.000.660.710.72+0.02+3.13%739154.64%
SPY221230P002200002022-09-26 1:58PM EDT220.000.870.850.86+0.09+11.54%32,49052.08%
SPY221230P002300002022-09-26 4:02PM EDT230.001.001.011.03+0.11+12.36%382,33949.66%
SPY221230P002400002022-09-26 2:33PM EDT240.001.211.201.23+0.14+13.08%243,97947.23%
SPY221230P002500002022-09-26 3:41PM EDT250.001.371.441.47+0.11+8.73%1,1643,43444.85%
SPY221230P002600002022-09-26 4:07PM EDT260.001.761.731.77+0.19+12.10%1,4819,83042.58%
SPY221230P002650002022-09-26 1:12PM EDT265.001.921.911.95+0.25+14.97%5671,53541.50%
SPY221230P002700002022-09-26 4:05PM EDT270.002.142.112.15+0.17+8.63%2,3252,78840.43%
SPY221230P002750002022-09-26 2:38PM EDT275.002.202.332.38+0.14+6.80%111,86739.40%
SPY221230P002800002022-09-26 1:40PM EDT280.002.462.592.64+0.16+6.96%5257,87238.40%
SPY221230P002850002022-09-26 4:05PM EDT285.002.912.892.94+0.36+14.12%265,71137.45%
SPY221230P002900002022-09-26 4:13PM EDT290.003.263.233.29+0.41+14.39%7814,80836.55%
SPY221230P002950002022-09-26 3:59PM EDT295.003.523.623.67+0.32+10.00%525,68835.62%
SPY221230P003000002022-09-26 3:59PM EDT300.004.004.074.14+0.41+11.42%1,86714,77834.82%
SPY221230P003050002022-09-26 3:53PM EDT305.004.284.604.66+0.24+5.94%5554,69934.01%
SPY221230P003100002022-09-26 4:04PM EDT310.005.245.205.26+0.66+14.41%3634,35733.24%
SPY221230P003150002022-09-26 4:12PM EDT315.005.945.895.97+0.88+17.39%34111,12932.55%
SPY221230P003200002022-09-26 4:06PM EDT320.006.786.696.77+0.98+16.90%59625,63131.87%
SPY221230P003250002022-09-26 3:59PM EDT325.007.457.597.68+0.80+12.03%2525,46131.22%
SPY221230P003300002022-09-26 3:59PM EDT330.008.478.628.71+0.88+11.59%6426,69530.59%
SPY221230P003350002022-09-26 1:51PM EDT335.009.569.779.87+1.13+13.40%774,35929.98%
SPY221230P003400002022-09-26 4:04PM EDT340.0011.1511.0611.17+1.51+15.66%3,537105,03329.38%
SPY221230P003450002022-09-26 4:00PM EDT345.0012.4612.5012.61+1.47+13.38%3655,53328.78%
SPY221230P003500002022-09-26 4:06PM EDT350.0014.2814.0814.19+1.88+15.16%4,67575,82228.17%
SPY221230P003550002022-09-26 3:57PM EDT355.0015.4015.8215.94+1.29+9.14%2596,34627.56%
SPY221230P003600002022-09-26 4:07PM EDT360.0017.9017.7317.85+2.14+13.58%9575,57526.93%
SPY221230P003610002022-09-26 3:59PM EDT361.0018.0318.1318.25+0.26+1.46%11399026.80%
SPY221230P003620002022-09-26 3:40PM EDT362.0018.0218.5318.67+1.37+8.23%3911,85726.68%
SPY221230P003630002022-09-26 3:46PM EDT363.0017.9318.9519.08+0.55+3.16%1402,01726.54%
SPY221230P003640002022-09-26 4:03PM EDT364.0019.5019.3719.51+1.97+11.24%8374226.42%
SPY221230P003650002022-09-26 3:36PM EDT365.0018.3719.8119.94+0.62+3.49%3754,47626.29%
SPY221230P003660002022-09-26 3:59PM EDT366.0020.1020.2420.38+1.48+7.95%11194326.16%
SPY221230P003670002022-09-26 12:58PM EDT367.0019.4920.6920.83+0.77+4.11%851,15126.03%
SPY221230P003680002022-09-26 3:57PM EDT368.0020.6921.1521.28+1.98+10.58%38688825.89%
SPY221230P003690002022-09-26 1:12PM EDT369.0021.6321.6121.75-0.17-0.78%5562725.77%
SPY221230P003700002022-09-26 4:04PM EDT370.0022.3322.0822.22+2.63+13.35%4926,08325.64%
SPY221230P003710002022-09-26 3:46PM EDT371.0021.4522.5622.70-1.16-5.13%1224425.51%
SPY221230P003720002022-09-26 3:06PM EDT372.0022.0223.0523.19+0.10+0.46%626625.38%
SPY221230P003730002022-09-23 4:07PM EDT373.0021.3123.5423.680.00-1742425.24%
SPY221230P003740002022-09-26 3:06PM EDT374.0022.9824.0524.18+1.24+5.70%373925.11%
SPY221230P003750002022-09-26 3:57PM EDT375.0024.0524.5624.70+1.90+8.58%582,70624.99%
SPY221230P003760002022-09-26 3:32PM EDT376.0024.4625.0825.22+1.62+7.09%9770324.85%
SPY221230P003770002022-09-26 1:58PM EDT377.0025.7025.6125.75+2.51+10.82%7339024.72%
SPY221230P003780002022-09-26 10:39AM EDT378.0022.7526.1526.29-0.95-4.01%3670524.59%
SPY221230P003790002022-09-26 3:18PM EDT379.0025.6226.7026.84-1.13-4.22%4799024.46%
SPY221230P003800002022-09-26 3:40PM EDT380.0026.4526.9527.70+1.88+7.65%3224,25624.75%
SPY221230P003810002022-09-26 9:30AM EDT381.0026.2327.5028.23+0.89+3.51%385524.57%
SPY221230P003820002022-09-26 2:12PM EDT382.0027.5228.0328.81+0.93+3.50%364624.45%
SPY221230P003830002022-09-26 10:27AM EDT383.0024.9128.6429.46-1.34-5.10%31,17324.42%
SPY221230P003840002022-09-26 1:46PM EDT384.0029.3029.2230.01-0.70-2.33%2287924.23%
SPY221230P003850002022-09-26 2:49PM EDT385.0028.9429.7830.62+1.48+5.39%1112,66724.11%
SPY221230P003860002022-09-26 3:06PM EDT386.0029.5630.3631.24-0.34-1.14%301,18324.00%
SPY221230P003870002022-09-26 2:52PM EDT387.0030.3030.9731.87+1.35+4.66%6028223.89%
SPY221230P003880002022-09-26 3:06PM EDT388.0030.7931.6532.57+0.15+0.49%263023.87%
SPY221230P003890002022-09-26 12:32PM EDT389.0032.1632.2833.22+2.30+7.70%121,03623.76%
SPY221230P003900002022-09-26 4:00PM EDT390.0033.3532.9233.88+3.85+13.05%1025,36323.65%
SPY221230P003950002022-09-26 2:13PM EDT395.0035.9336.2437.25+2.60+7.80%541,98623.04%
SPY221230P004000002022-09-26 4:02PM EDT400.0040.3839.7940.92+2.89+7.71%23821,99422.57%
SPY221230P004050002022-09-26 3:11PM EDT405.0042.5043.5644.81+1.87+4.60%2782,49222.16%
SPY221230P004100002022-09-26 3:13PM EDT410.0046.5547.5548.91+1.55+3.44%2415,45821.81%
SPY221230P004150002022-09-26 3:23PM EDT415.0051.5051.7453.21+1.59+3.19%223,14121.59%
SPY221230P004200002022-09-26 3:26PM EDT420.0056.0256.1157.69+0.65+1.17%501,11421.52%
SPY221230P004250002022-09-26 3:26PM EDT425.0060.5560.6462.32+2.52+4.34%371,01221.64%
SPY221230P004290002022-09-26 2:44PM EDT429.0065.3964.2466.26+2.64+4.21%667522.39%
SPY221230P004300002022-09-26 3:06PM EDT430.0064.4865.1867.23+1.51+2.40%6678522.53%
SPY221230P004310002022-09-22 1:26PM EDT431.0057.0966.1468.200.00-24122.66%
SPY221230P004320002022-09-23 11:06AM EDT432.0064.5167.0969.180.00-13622.82%
SPY221230P004330002022-09-20 11:45AM EDT433.0049.7668.0670.170.00-28423.02%
SPY221230P004340002022-09-23 11:51AM EDT434.0067.4169.0371.160.00-114223.21%
SPY221230P004350002022-09-26 3:17PM EDT435.0070.0670.0072.15+2.27+3.35%230323.40%
SPY221230P004360002022-09-23 1:12PM EDT436.0068.0670.9873.16-1.31-1.89%16423.66%
SPY221230P004370002022-09-23 9:46AM EDT437.0067.9271.9774.170.00-52923.93%
SPY221230P004380002022-09-23 11:05AM EDT438.0070.4472.9675.170.00-55224.15%
SPY221230P004390002022-09-15 11:56AM EDT439.0051.0473.9676.180.00-63024.41%
SPY221230P004400002022-09-26 3:17PM EDT440.0074.9474.9677.18+0.94+1.27%103,27724.63%
SPY221230P004410002022-09-23 9:46AM EDT441.0071.8875.9678.180.00-64824.86%
SPY221230P004420002022-09-21 2:30PM EDT442.0061.3076.9679.180.00-13425.08%
SPY221230P004430002022-09-23 2:58PM EDT443.0079.6777.9680.180.00-1925.31%
SPY221230P004440002022-07-29 12:44PM EDT444.0040.9143.1143.990.00-1150.00%
SPY221230P004450002022-09-26 4:02PM EDT445.0081.0779.9682.18+0.07+0.09%23325.74%
SPY221230P004460002022-09-26 2:05PM EDT446.0081.3080.9683.18+10.36+14.60%12725.96%
SPY221230P004470002022-09-08 3:13PM EDT447.0050.5381.9684.180.00-24226.17%
SPY221230P004480002022-09-22 2:01PM EDT448.0078.0982.9685.18+5.30+7.28%21526.39%
SPY221230P004490002022-09-02 12:33PM EDT449.0079.2483.9686.18+25.97+48.75%104826.61%
SPY221230P004500002022-09-26 3:22PM EDT450.0084.5784.9687.18+0.08+0.09%440026.82%
SPY221230P004510002022-08-16 12:36PM EDT451.0030.9661.6462.630.00-51190.00%
SPY221230P004520002022-09-14 10:17AM EDT452.0059.4286.9689.180.00-18527.25%
SPY221230P004530002022-09-23 10:30AM EDT453.0084.5187.9690.180.00-1327.46%
SPY221230P004540002022-09-22 9:49AM EDT454.0078.7588.9691.180.00-1627.67%
SPY221230P004550002022-09-23 9:53AM EDT455.0086.2189.9692.180.00-11127.88%
SPY221230P004560002022-08-31 11:51AM EDT456.0059.1590.9693.180.00-101128.09%
SPY221230P004570002022-09-12 11:54AM EDT457.0049.8991.9694.180.00-11728.30%
SPY221230P004580002022-08-12 4:14PM EDT458.0037.7653.3254.390.00-2100.00%
SPY221230P004590002022-08-22 2:44PM EDT459.0049.3780.6582.590.00-330.00%
SPY221230P004600002022-09-21 1:27PM EDT460.0074.2594.9697.180.00-205028.92%
SPY221230P004610002022-08-17 11:11AM EDT461.0040.6076.1777.780.00-1280.00%
SPY221230P004620002022-08-18 10:57AM EDT462.0040.5075.0876.590.00-2170.00%
SPY221230P004630002022-04-29 12:13PM EDT463.0054.2855.1556.230.00-54540.00%
SPY221230P004640002022-09-16 12:31PM EDT464.0080.9598.96101.180.00-1629.73%
SPY221230P004650002022-09-21 3:28PM EDT465.0083.0099.96102.180.00-113929.93%
SPY221230P004660002022-08-10 9:44AM EDT466.0050.9063.2564.560.00-140.00%
SPY221230P004670002022-09-22 9:50AM EDT467.0091.94101.96104.180.00-2130.34%
SPY221230P004680002022-09-21 12:09PM EDT468.0081.66102.96105.180.00-1630.54%
SPY221230P004690002022-09-26 12:50PM EDT469.00104.00103.96106.18+25.45+32.40%1930.74%
SPY221230P004700002022-09-23 12:29PM EDT470.00104.88104.96107.180.00-12630.93%
SPY221230P004710002022-03-16 12:15PM EDT471.0053.6546.5048.350.00-280.00%
SPY221230P004730002022-08-16 10:57AM EDT473.0048.5381.0482.320.00-390.00%
SPY221230P004740002022-09-26 10:01AM EDT474.00105.19108.96111.18+16.51+18.62%54131.71%
SPY221230P004750002022-09-26 10:01AM EDT475.00106.21109.96112.18+6.70+6.73%59031.91%
SPY221230P004760002022-09-21 9:39AM EDT476.0089.89110.96113.180.00-1532.11%
SPY221230P004770002022-06-17 11:06AM EDT477.00112.0293.9795.540.00-160.00%
SPY221230P004780002022-09-19 9:33AM EDT478.0094.48112.96115.180.00-1032.50%
SPY221230P004790002022-05-12 12:47PM EDT479.0089.0089.3091.200.00-310.00%
SPY221230P004800002022-09-23 12:39PM EDT480.00114.51114.96117.180.00-514732.87%
SPY221230P004820002022-09-19 11:53AM EDT482.0096.91116.96119.180.00-1133.26%
SPY221230P004840002022-07-14 10:14AM EDT484.00112.3958.5659.180.00-100.00%
SPY221230P004850002022-08-03 2:40PM EDT485.0071.0991.7693.290.00-20200.00%
SPY221230P004890002022-05-06 10:10AM EDT489.0084.6679.5781.300.00-10000.00%
SPY221230P004900002022-09-19 2:38PM EDT490.00104.40124.96127.180.00-19334.75%
SPY221230P004910002022-01-31 3:10PM EDT491.0057.1463.3865.690.00--10.00%
SPY221230P004920002022-09-12 12:39PM EDT492.0083.50126.96129.180.00-5035.12%
SPY221230P004930002022-05-02 11:06AM EDT493.0084.2285.2187.000.00-1301300.00%
SPY221230P004940002022-06-10 9:30AM EDT494.0098.90104.30105.660.00-100.00%
SPY221230P004950002022-05-09 9:52AM EDT495.0092.6084.8986.990.00-16970.00%
SPY221230P004970002022-04-29 2:23PM EDT497.0082.4282.8284.500.00-6416410.00%
SPY221230P004980002022-04-29 2:23PM EDT498.0083.3083.7385.420.00-6416410.00%
SPY221230P005000002022-09-02 3:35PM EDT500.00109.98134.96137.180.00-2936.57%
SPY221230P005010002022-05-18 11:57AM EDT501.00105.55132.53134.210.00-14510.00%
SPY221230P005020002022-06-21 3:31PM EDT502.00126.10103.59105.250.00-94080.00%
SPY221230P005030002022-06-21 3:31PM EDT503.00127.12104.59106.250.00-94000.00%
SPY221230P005050002022-05-10 9:53AM EDT505.00103.83103.40105.900.00-210.00%
SPY221230P005060002022-03-16 12:15PM EDT506.0078.8371.0173.150.00-220.00%
SPY221230P005070002022-03-09 1:33PM EDT507.0085.0263.5765.920.00-200.00%
SPY221230P005080002022-02-28 1:13PM EDT508.0079.6555.8057.950.00-220.00%
SPY221230P005100002022-07-19 2:08PM EDT510.00117.9082.6684.110.00-110.00%
SPY221230P005150002022-02-15 10:30AM EDT515.0075.5982.2785.090.00-540.00%
SPY221230P005190002022-03-28 10:01AM EDT519.0070.6099.95102.440.00--40.00%
SPY221230P005200002022-03-28 10:01AM EDT520.0071.40100.21103.400.00-440.00%
SPY221230P005230002022-07-19 11:53AM EDT523.00133.7695.6997.150.00-200.00%
SPY221230P005250002022-04-22 2:12PM EDT525.0098.06135.36138.010.00-1190.00%
SPY221230P005300002022-03-24 11:58AM EDT530.0083.80104.76108.040.00-220.00%
SPY221230P005400002022-04-01 2:41PM EDT540.0089.30125.74128.930.00-1001000.00%
SPY221230P005450002022-04-01 2:41PM EDT545.0094.00130.70133.900.00-1001000.00%
SPY221230P005500002022-08-19 1:24PM EDT550.00127.60163.08164.590.00-110.00%
SPY221230P005600002022-09-16 9:38AM EDT560.00176.26194.96197.180.00-10046.42%
SPY221230P005650002022-03-03 4:43PM EDT565.00132.50112.28114.810.00-620.00%
SPY221230P005700002022-06-16 2:59PM EDT570.00206.59184.61185.380.00--00.00%
SPY221230P005750002022-03-01 12:45PM EDT575.00146.40121.59124.580.00--10.00%
SPY221230P005800002022-04-26 1:32PM EDT580.00161.60175.39177.780.00-130.00%
SPY221230P006000002022-09-21 4:01PM EDT600.00234.96234.95237.18+12.00+5.38%1252.17%
SPY221230P006050002022-02-18 12:50PM EDT605.00172.00159.42162.260.00-200.00%