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
CallsforJanuary 20, 2023
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY230120C001650002022-09-15 2:55PM EDT165.00226.68203.75205.210.00-501777.91%
SPY230120C001700002022-06-30 10:11AM EDT170.00205.16241.57243.150.00-10214.47%
SPY230120C001750002022-06-28 3:10PM EDT175.00208.76231.37233.330.00-110195.63%
SPY230120C001800002022-08-15 10:08AM EDT180.00246.77213.89215.350.00-34158.06%
SPY230120C001850002022-09-22 10:08AM EDT185.00191.87184.05185.500.00-31370.24%
SPY230120C001900002022-08-15 10:07AM EDT190.00236.83203.84205.290.00-3583148.74%
SPY230120C001950002022-02-24 2:59PM EDT195.00223.50256.45260.500.00-23280.35%
SPY230120C002000002022-09-23 10:49AM EDT200.00170.01169.33170.77-15.19-8.20%33465.04%
SPY230120C002050002022-09-13 1:52PM EDT205.00194.09164.42165.860.00-285163.31%
SPY230120C002100002022-09-16 9:38AM EDT210.00175.90159.53160.960.00-11561.67%
SPY230120C002150002022-06-22 10:49AM EDT215.00164.78183.70185.640.00-360238138.96%
SPY230120C002200002022-09-16 9:39AM EDT220.00166.40149.76151.180.00-137658.48%
SPY230120C002250002022-09-02 9:31AM EDT225.00175.29144.89146.300.00-12256.95%
SPY230120C002300002022-09-22 3:31PM EDT230.00148.34140.02141.430.00-270755.42%
SPY230120C002350002022-09-19 3:11PM EDT235.00155.00135.17136.570.00-124053.96%
SPY230120C002400002022-09-19 10:46AM EDT240.00149.50130.32131.710.00-111652.48%
SPY230120C002450002022-09-15 9:33AM EDT245.00149.00125.49126.870.00-41151.06%
SPY230120C002500002022-09-23 12:06PM EDT250.00120.45120.67122.04-18.28-13.18%121852.10%
SPY230120C002550002022-06-22 10:45AM EDT255.00127.81144.96147.000.00-23111.02%
SPY230120C002600002022-09-14 1:04PM EDT260.00136.92111.07112.410.00-65149.07%
SPY230120C002650002022-09-15 1:44PM EDT265.00130.03106.32107.640.00-11247.67%
SPY230120C002700002022-09-15 1:45PM EDT270.00102.00101.58102.88-23.19-18.52%15446.27%
SPY230120C002750002022-09-23 4:13PM EDT275.0097.4096.8698.14-23.35-19.34%118944.90%
SPY230120C002800002022-09-15 9:57AM EDT280.00117.1692.1893.440.00-19443.59%
SPY230120C002850002022-09-23 12:07PM EDT285.0086.2687.5388.76-8.07-8.56%156842.30%
SPY230120C002900002022-09-23 11:07AM EDT290.0083.6082.9384.13-14.90-15.13%415041.07%
SPY230120C002950002022-09-23 10:44AM EDT295.0078.6878.3879.54-7.60-8.81%19939.87%
SPY230120C003000002022-09-23 3:34PM EDT300.0073.5073.8975.01-8.20-10.04%4878838.75%
SPY230120C003020002022-06-21 1:41PM EDT302.0083.36101.01102.510.00-24912984.16%
SPY230120C003030002022-07-28 9:45AM EDT303.00102.68105.72106.930.00-248591.66%
SPY230120C003040002022-06-21 3:36PM EDT304.0082.4499.21100.690.00-80140483.16%
SPY230120C003050002022-09-14 4:02PM EDT305.0069.3569.4570.54-24.34-25.98%313237.67%
SPY230120C003060002022-06-22 10:37AM EDT306.0082.3797.5399.170.00-11639682.47%
SPY230120C003070002022-06-24 1:55PM EDT307.0089.1093.8595.180.00-29977.73%
SPY230120C003080002022-06-22 11:13AM EDT308.0079.1795.7397.360.00-83681.49%
SPY230120C003090002022-06-22 10:52AM EDT309.0078.7994.8396.440.00-6580.98%
SPY230120C003100002022-09-23 1:24PM EDT310.0062.7265.1066.14-8.48-11.91%535436.64%
SPY230120C003110002022-07-19 3:48PM EDT311.0089.66120.30121.560.00-20118.33%
SPY230120C003120002022-07-22 10:47AM EDT312.0093.30113.60114.780.00-250109.48%
SPY230120C003130002022-06-21 1:35PM EDT313.0074.4291.1692.590.00-633778.79%
SPY230120C003140002022-07-18 10:06AM EDT314.0082.79114.36115.620.00-13111.94%
SPY230120C003150002022-09-23 11:55AM EDT315.0060.1060.8261.81-19.30-24.31%994035.64%
SPY230120C003160002022-06-21 1:42PM EDT316.0071.6488.5189.920.00-1728777.37%
SPY230120C003170002022-06-22 11:14AM EDT317.0071.9087.7389.330.00--4077.18%
SPY230120C003180002022-09-20 11:50AM EDT318.0073.2658.3059.260.00-246535.08%
SPY230120C003190002022-08-03 1:48PM EDT319.00101.0179.2880.740.00-2466.85%
SPY230120C003200002022-09-23 3:21PM EDT320.0055.4056.6457.57-16.30-22.73%1038934.71%
SPY230120C003210002022-08-12 11:11AM EDT321.00106.3488.9090.040.00-2581.44%
SPY230120C003220002022-08-16 10:47AM EDT322.00109.9075.1377.020.00-2263.76%
SPY230120C003230002022-09-09 3:02PM EDT323.0088.2254.1755.070.00-271534.16%
SPY230120C003240002022-06-21 1:23PM EDT324.0065.2581.5482.890.00-842173.71%
SPY230120C003250002022-09-23 4:00PM EDT325.0053.1152.5553.43-5.08-8.73%2237333.82%
SPY230120C003260002022-09-06 3:56PM EDT326.0070.5351.7452.610.00-2042133.64%
SPY230120C003270002022-09-16 2:44PM EDT327.0065.7350.9451.800.00-286033.47%
SPY230120C003280002022-09-23 4:00PM EDT328.0050.6750.1550.99-18.83-27.09%134933.30%
SPY230120C003290002022-09-21 3:39PM EDT329.0059.6549.3650.190.00-1433.13%
SPY230120C003300002022-09-23 12:40PM EDT330.0046.9048.5749.39-7.55-13.87%967432.97%
SPY230120C003350002022-09-23 4:00PM EDT335.0045.1844.7045.46-4.28-8.65%2144532.15%
SPY230120C003400002022-09-23 3:54PM EDT340.0040.9240.9641.66-6.27-13.29%1478831.38%
SPY230120C003450002022-09-23 3:37PM EDT345.0036.5937.3437.99-5.54-13.15%6739130.64%
SPY230120C003500002022-09-23 3:55PM EDT350.0033.7133.8834.47-4.73-12.30%1242,89929.94%
SPY230120C003550002022-09-23 4:08PM EDT355.0031.0030.5531.09-4.19-11.91%19287129.25%
SPY230120C003600002022-09-23 4:12PM EDT360.0027.4727.3727.86-3.58-11.53%2231,33428.58%
SPY230120C003650002022-09-23 4:00PM EDT365.0024.7424.3524.79-4.46-15.27%9291,43327.92%
SPY230120C003700002022-09-23 4:01PM EDT370.0021.8521.5021.89-3.04-12.21%2,8961,70927.27%
SPY230120C003750002022-09-23 3:57PM EDT375.0018.6018.8419.18-3.55-16.03%1,1814,79326.65%
SPY230120C003800002022-09-23 4:12PM EDT380.0016.4716.4716.59-2.91-15.02%3,8234,48025.96%
SPY230120C003850002022-09-23 4:04PM EDT385.0014.1714.1414.26-2.83-16.65%24714,03225.36%
SPY230120C003900002022-09-23 4:04PM EDT390.0012.1012.0312.14-2.56-17.46%1,51014,75124.79%
SPY230120C003950002022-09-23 4:04PM EDT395.0010.2010.1210.23-2.35-18.73%84414,34024.25%
SPY230120C004000002022-09-23 4:10PM EDT400.008.508.438.54-1.90-18.27%4,70322,05523.74%
SPY230120C004050002022-09-23 4:01PM EDT405.007.036.967.06-2.14-23.34%6,18312,27623.28%
SPY230120C004100002022-09-23 4:11PM EDT410.005.785.695.79-2.09-26.56%4,99913,43522.87%
SPY230120C004150002022-09-23 4:13PM EDT415.004.684.604.70-1.50-24.27%1,82018,58822.49%
SPY230120C004200002022-09-23 4:13PM EDT420.003.723.703.79-0.99-21.02%2,26838,70522.15%
SPY230120C004250002022-09-23 4:04PM EDT425.003.002.943.01-0.99-24.81%1,00014,29521.81%
SPY230120C004300002022-09-23 3:30PM EDT430.002.332.322.39-0.62-21.02%3,03626,11521.55%
SPY230120C004350002022-09-23 4:14PM EDT435.001.841.821.88-0.68-26.98%5199,68521.31%
SPY230120C004400002022-09-23 4:14PM EDT440.001.461.421.48-0.37-20.22%2,06820,59221.13%
SPY230120C004450002022-09-23 3:56PM EDT445.001.101.111.15-0.33-23.08%84111,94420.94%
SPY230120C004500002022-09-23 4:13PM EDT450.000.890.860.90-0.20-18.35%2,02234,74620.83%
SPY230120C004550002022-09-23 4:01PM EDT455.000.690.660.70-0.16-18.82%9237,20820.72%
SPY230120C004600002022-09-23 3:59PM EDT460.000.540.510.54-0.11-16.92%72922,34320.62%
SPY230120C004650002022-09-23 3:57PM EDT465.000.410.400.42-0.13-24.07%1,00519,70820.57%
SPY230120C004700002022-09-23 3:58PM EDT470.000.330.310.33-0.07-17.50%60216,22020.57%
SPY230120C004750002022-09-23 4:01PM EDT475.000.260.240.26-0.05-16.13%1,12013,90320.58%
SPY230120C004800002022-09-23 3:59PM EDT480.000.180.180.20-0.08-30.77%1,61419,70220.56%
SPY230120C004850002022-09-23 4:01PM EDT485.000.160.140.16-0.04-20.00%3156,20720.63%
SPY230120C004900002022-09-23 3:58PM EDT490.000.110.110.13-0.05-31.25%46241,82920.75%
SPY230120C004950002022-09-23 3:56PM EDT495.000.100.090.10-0.02-16.67%2066,78120.75%
SPY230120C005000002022-09-23 4:06PM EDT500.000.080.070.08-0.02-20.00%3,48429,74520.85%
SPY230120C005050002022-09-23 3:17PM EDT505.000.060.050.07-0.02-25.00%3195,78521.09%
SPY230120C005100002022-09-23 2:56PM EDT510.000.050.040.06-0.01-16.67%12013,29821.34%
SPY230120C005150002022-09-23 3:34PM EDT515.000.050.040.050.00-31721,26121.49%
SPY230120C005200002022-09-23 2:54PM EDT520.000.030.020.04-0.02-40.00%347,98021.58%
SPY230120C005250002022-09-23 11:29AM EDT525.000.040.010.040.00-313,76022.07%
SPY230120C005300002022-09-23 2:45PM EDT530.000.020.020.04-0.01-33.33%4521,00522.66%
SPY230120C005350002022-09-23 3:58PM EDT535.000.030.020.030.00-896,17722.56%
SPY230120C005400002022-09-23 11:55AM EDT540.000.020.010.030.00-305,08623.05%
SPY230120C005450002022-09-21 2:50PM EDT545.000.030.010.020.00-624,28522.66%
SPY230120C005500002022-09-23 3:04PM EDT550.000.020.010.02+0.01+100.00%2168,70123.24%
SPY230120C005550002022-09-23 1:16PM EDT555.000.010.000.02-0.01-50.00%104,47023.63%
SPY230120C005600002022-09-23 3:36PM EDT560.000.010.000.02-0.01-50.00%3284,29424.22%
SPY230120C005650002022-09-23 2:58PM EDT565.000.010.000.02-0.01-50.00%23,26124.61%
SPY230120C005700002022-09-23 3:01PM EDT570.000.010.000.020.00-505,43625.00%
SPY230120C005750002022-09-22 11:26AM EDT575.000.010.000.020.00-254,04325.39%
SPY230120C005800002022-09-23 2:57PM EDT580.000.010.000.010.00-607,76124.61%
SPY230120C005850002022-09-23 3:22PM EDT585.000.010.000.010.00-11,98725.00%
SPY230120C005900002022-09-23 3:56PM EDT590.000.010.000.010.00-55,99825.39%
SPY230120C005950002022-09-21 2:10PM EDT595.000.010.000.010.00-71,99425.78%
SPY230120C006000002022-09-23 3:35PM EDT600.000.010.000.010.00-3611,80126.17%
SPY230120C006050002022-09-20 11:25AM EDT605.000.010.000.010.00-1083326.56%
SPY230120C006100002022-08-09 9:30AM EDT610.000.020.000.000.00-3060112.50%
SPY230120C006150002022-09-20 10:29AM EDT615.000.010.000.010.00-701,62327.34%
SPY230120C006200002022-09-19 11:19AM EDT620.000.010.000.010.00-201,34927.74%
SPY230120C006250002022-09-16 3:51PM EDT625.000.010.000.010.00-5281228.13%
SPY230120C006300002022-09-20 12:34PM EDT630.000.010.000.010.00-12,17128.52%
SPY230120C006350002022-09-20 10:29AM EDT635.000.010.000.010.00-502,22328.91%
SPY230120C006400002022-09-21 10:12AM EDT640.000.010.000.010.00-121,74529.30%
SPY230120C006450002022-09-22 12:21PM EDT645.000.010.000.010.00-3002,01229.69%
SPY230120C006500002022-08-26 1:06PM EDT650.000.030.000.010.00-11,23330.08%
SPY230120C006550002022-09-08 11:41AM EDT655.000.010.000.010.00-155830.47%
SPY230120C006600002022-07-25 3:22PM EDT660.000.010.000.030.00-129533.59%
SPY230120C006650002022-08-30 12:51PM EDT665.000.020.000.010.00-135731.25%
SPY230120C006700002022-09-15 2:31PM EDT670.000.010.000.010.00-11,23031.64%
SPY230120C006750002022-09-21 2:37PM EDT675.000.010.000.010.00-1001,94232.03%
SPY230120C006800002022-08-15 3:50PM EDT680.000.010.000.020.00-4936633.99%
SPY230120C006850002022-08-31 12:15PM EDT685.000.010.000.010.00-115532.42%
SPY230120C006900002022-09-12 12:50PM EDT690.000.010.000.010.00-118,04032.81%
SPY230120C006950002022-08-18 9:30AM EDT695.000.010.000.020.00-111434.96%
SPY230120C007000002022-09-23 3:54PM EDT700.000.010.000.010.00-52,30633.59%
SPY230120C007050002022-09-23 2:18PM EDT705.000.010.000.010.00-309433.99%
SPY230120C007100002022-08-25 9:59AM EDT710.000.010.000.010.00-191234.38%
SPY230120C007200002022-09-14 3:38PM EDT720.000.010.000.010.00-1006,69434.77%
PutsforJanuary 20, 2023
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY230120P001650002022-09-23 4:14PM EDT165.000.370.360.38+0.13+54.17%8,36920,24262.50%
SPY230120P001700002022-09-23 3:51PM EDT170.000.400.400.41+0.10+33.33%2,6176,49961.08%
SPY230120P001750002022-09-23 3:49PM EDT175.000.440.440.45+0.12+37.50%1,2677,06259.77%
SPY230120P001800002022-09-23 4:10PM EDT180.000.510.490.50+0.15+41.67%2385,85558.57%
SPY230120P001850002022-09-23 2:32PM EDT185.000.560.530.55+0.15+36.59%3005,30257.23%
SPY230120P001900002022-09-23 3:41PM EDT190.000.610.590.61+0.19+45.24%143,52256.10%
SPY230120P001950002022-09-23 3:41PM EDT195.000.670.640.66+0.18+36.73%93,35854.79%
SPY230120P002000002022-09-23 4:00PM EDT200.000.700.700.72+0.19+37.25%1,17022,31453.56%
SPY230120P002050002022-09-23 3:38PM EDT205.000.800.770.79+0.22+37.93%2043,60452.42%
SPY230120P002100002022-09-23 3:49PM EDT210.000.850.840.86+0.20+30.77%2175,25851.21%
SPY230120P002150002022-09-23 3:22PM EDT215.001.020.920.94+0.32+45.71%5333,31750.07%
SPY230120P002200002022-09-23 3:56PM EDT220.001.031.001.03+0.31+43.06%1528,22349.05%
SPY230120P002250002022-09-23 3:46PM EDT225.001.111.091.12+0.26+30.59%1166,73947.90%
SPY230120P002300002022-09-23 3:31PM EDT230.001.201.191.22+0.31+34.83%4755,24946.78%
SPY230120P002350002022-09-23 3:25PM EDT235.001.421.301.32+0.47+49.47%5083,95845.62%
SPY230120P002400002022-09-23 3:47PM EDT240.001.421.421.44+0.39+37.86%3185,03244.53%
SPY230120P002450002022-09-23 4:03PM EDT245.001.561.551.57+0.40+34.48%1914,96043.46%
SPY230120P002500002022-09-23 3:57PM EDT250.001.721.691.72+0.45+35.43%2658,60842.44%
SPY230120P002550002022-09-23 3:51PM EDT255.001.871.841.88+0.45+31.69%6548,06141.42%
SPY230120P002600002022-09-23 3:56PM EDT260.002.072.022.05+0.55+36.18%8295,87740.38%
SPY230120P002650002022-09-23 3:56PM EDT265.002.272.212.25+0.67+41.87%1,4134,22939.40%
SPY230120P002700002022-09-23 3:57PM EDT270.002.492.432.47+0.65+35.33%34013,33438.45%
SPY230120P002750002022-09-23 2:49PM EDT275.002.972.672.71+0.96+47.76%2803,57437.48%
SPY230120P002800002022-09-23 3:59PM EDT280.002.952.952.99+0.84+39.81%1276,32636.58%
SPY230120P002850002022-09-23 2:47PM EDT285.003.703.253.30+1.36+58.12%1213,42735.69%
SPY230120P002900002022-09-23 3:59PM EDT290.003.583.603.66+0.83+30.18%35521,03034.85%
SPY230120P002950002022-09-23 3:56PM EDT295.004.094.004.06+1.15+39.12%1,21110,34434.02%
SPY230120P003000002022-09-23 4:14PM EDT300.004.474.474.51+1.00+28.82%4,95537,29833.21%
SPY230120P003010002022-09-23 2:14PM EDT301.004.994.554.61+1.59+46.76%406,82533.05%
SPY230120P003020002022-09-23 3:11PM EDT302.005.084.654.71+1.41+38.42%83,75432.90%
SPY230120P003030002022-09-23 3:40PM EDT303.004.954.754.81+1.23+33.06%1291,83432.74%
SPY230120P003040002022-09-23 3:04PM EDT304.005.434.864.91+1.59+41.41%102,84232.57%
SPY230120P003050002022-09-23 2:49PM EDT305.005.744.965.02+1.93+50.66%2313,88832.42%
SPY230120P003060002022-09-23 2:01PM EDT306.005.275.075.13+1.25+31.09%1172,17232.27%
SPY230120P003070002022-09-23 3:33PM EDT307.005.455.195.25+1.25+29.76%104,67432.13%
SPY230120P003080002022-09-22 11:08AM EDT308.004.285.305.370.00-42,97531.99%
SPY230120P003090002022-09-23 2:16PM EDT309.006.005.425.49+2.15+55.84%33,67631.84%
SPY230120P003100002022-09-23 4:05PM EDT310.005.625.545.61+1.40+33.18%1,4389,61531.69%
SPY230120P003110002022-09-23 3:51PM EDT311.005.755.665.74+1.37+31.28%4031,44831.56%
SPY230120P003120002022-09-23 3:43PM EDT312.005.885.795.87+1.51+34.55%2062,96931.41%
SPY230120P003130002022-09-23 3:15PM EDT313.006.465.926.00+1.68+35.15%1092,05031.26%
SPY230120P003140002022-09-23 1:13PM EDT314.006.136.066.14+1.24+25.36%14,28531.13%
SPY230120P003150002022-09-23 3:56PM EDT315.006.346.206.28+1.53+31.81%1699,15830.99%
SPY230120P003160002022-09-23 3:40PM EDT316.006.636.346.42+1.91+40.47%44,02330.84%
SPY230120P003170002022-09-23 3:22PM EDT317.007.016.496.57+1.84+35.59%31,48330.71%
SPY230120P003180002022-09-23 12:34PM EDT318.007.096.646.72+2.01+39.57%69,49930.57%
SPY230120P003190002022-09-23 3:13PM EDT319.007.506.796.87+2.11+39.15%82,93330.43%
SPY230120P003200002022-09-23 4:01PM EDT320.006.886.957.03+1.44+26.47%3,02612,92330.30%
SPY230120P003210002022-09-23 2:07PM EDT321.007.337.117.19+1.60+27.92%851,99330.16%
SPY230120P003220002022-09-23 2:48PM EDT322.008.247.287.36+2.69+48.47%52,93630.04%
SPY230120P003230002022-09-23 3:37PM EDT323.007.887.447.53+1.92+32.21%1041,54829.90%
SPY230120P003240002022-09-23 3:58PM EDT324.007.767.627.70+1.90+32.42%93,64029.77%
SPY230120P003250002022-09-23 4:01PM EDT325.007.737.807.88+1.63+26.72%39211,20829.64%
SPY230120P003260002022-09-22 3:46PM EDT326.008.227.988.06+2.21+36.77%63,00229.51%
SPY230120P003270002022-09-23 3:15PM EDT327.008.888.178.25+2.75+44.86%24,61029.38%
SPY230120P003280002022-09-23 3:40PM EDT328.008.688.368.44+2.34+36.91%1093,65329.25%
SPY230120P003290002022-09-23 3:16PM EDT329.009.168.558.64+2.53+38.16%1022,47229.13%
SPY230120P003300002022-09-23 4:12PM EDT330.008.798.758.84+1.66+23.28%6,15130,19329.01%
SPY230120P003350002022-09-23 4:04PM EDT335.009.859.829.91+1.95+24.68%5849,85228.38%
SPY230120P003400002022-09-23 4:07PM EDT340.0011.1111.0211.11+2.17+24.27%3,00040,54427.78%
SPY230120P003450002022-09-23 3:59PM EDT345.0012.4012.3612.45+2.32+23.02%56016,91627.20%
SPY230120P003500002022-09-23 4:10PM EDT350.0013.9513.8313.89+2.54+22.26%5,19745,09526.57%
SPY230120P003550002022-09-23 3:59PM EDT355.0015.4915.4515.55+2.65+20.64%1,62132,27826.03%
SPY230120P003600002022-09-23 4:05PM EDT360.0017.4217.2317.33+2.99+20.72%2,03323,47625.44%
SPY230120P003650002022-09-23 4:00PM EDT365.0019.0219.1719.27+2.88+17.84%3,73215,26124.84%
SPY230120P003700002022-09-23 4:00PM EDT370.0021.1521.2821.38+3.06+16.92%4,65527,58224.23%
SPY230120P003750002022-09-23 4:11PM EDT375.0023.6523.5823.69+3.50+17.37%1,86923,89923.62%
SPY230120P003800002022-09-23 4:00PM EDT380.0025.9426.0826.19+3.24+14.27%5,46338,63023.01%
SPY230120P003850002022-09-23 4:04PM EDT385.0028.7328.6129.14+3.79+15.20%66616,66122.69%
SPY230120P003900002022-09-23 4:12PM EDT390.0031.6731.6332.08+4.06+14.70%1,29744,45222.11%
SPY230120P003950002022-09-23 4:12PM EDT395.0034.7634.7235.25+4.01+13.04%32114,51521.55%
SPY230120P004000002022-09-23 4:12PM EDT400.0038.1238.0538.64+4.36+12.91%2,96932,77520.99%
SPY230120P004050002022-09-23 4:12PM EDT405.0041.6841.5942.24+5.23+14.35%75712,62920.44%
SPY230120P004100002022-09-23 4:12PM EDT410.0045.4745.3646.06+4.78+11.75%14824,45819.90%
SPY230120P004150002022-09-23 4:06PM EDT415.0049.9049.3550.10+7.33+17.22%10818,89319.43%
SPY230120P004200002022-09-23 4:08PM EDT420.0053.9553.5454.30+7.09+15.13%36219,95818.92%
SPY230120P004250002022-09-23 3:07PM EDT425.0061.0457.9158.70+10.24+20.16%8310,16018.52%
SPY230120P004300002022-09-23 3:57PM EDT430.0062.5862.0263.26+6.47+11.53%9515,87618.24%
SPY230120P004350002022-09-23 3:29PM EDT435.0069.2066.6567.97+8.47+13.95%6716,09418.17%
SPY230120P004400002022-09-23 3:45PM EDT440.0072.2371.4272.81+6.84+10.46%2610,59518.42%
SPY230120P004450002022-09-23 12:13PM EDT445.0079.1376.3377.78+9.27+13.27%710,36719.19%
SPY230120P004500002022-09-23 3:01PM EDT450.0082.5481.3282.79+8.64+11.69%38815,53420.14%
SPY230120P004550002022-09-23 12:47PM EDT455.0089.2186.3287.79+16.50+22.69%72,87321.01%
SPY230120P004600002022-09-23 3:07PM EDT460.0095.0891.3292.79+9.56+11.18%326,13121.87%
SPY230120P004650002022-09-23 3:17PM EDT465.0098.9196.3297.79+11.52+13.18%32,55022.71%
SPY230120P004700002022-09-23 4:09PM EDT470.00101.60101.32102.79+6.61+6.96%63,51223.54%
SPY230120P004750002022-09-23 1:03PM EDT475.00108.25106.32107.79+7.15+7.07%162,14824.35%
SPY230120P004800002022-09-23 1:49PM EDT480.00114.00111.32112.79+9.76+9.36%153,35825.15%
SPY230120P004850002022-09-21 2:37PM EDT485.00100.17116.32117.790.00-8211925.94%
SPY230120P004900002022-09-22 12:40PM EDT490.00114.86121.32122.790.00-413026.71%
SPY230120P004950002022-09-16 1:08PM EDT495.00112.24126.32127.790.00-1327.47%
SPY230120P005000002022-09-23 2:03PM EDT500.00134.00131.32132.79+9.90+7.98%170628.22%
SPY230120P005050002022-09-02 10:56AM EDT505.00106.00136.32137.790.00-41828.96%
SPY230120P005100002022-09-20 11:24AM EDT510.00125.30141.32142.790.00-2229.69%
SPY230120P005150002022-09-21 2:37PM EDT515.00130.19146.32147.790.00-265430.40%
SPY230120P005200002022-09-22 3:22PM EDT520.00144.21151.32152.790.00-1013031.10%
SPY230120P005250002022-09-19 10:40AM EDT525.00139.17156.32157.790.00-1231.80%
SPY230120P005300002022-06-23 1:33PM EDT530.00156.11134.33135.970.00-4240.00%
SPY230120P005350002022-06-22 9:38AM EDT535.00163.06135.45136.790.00-290.00%
SPY230120P005400002022-09-23 10:44AM EDT540.00171.75171.32172.79+7.55+4.60%8810133.84%
SPY230120P005450002022-06-21 12:27PM EDT545.00170.10146.53148.110.00-540.00%
SPY230120P005500002022-09-23 11:33AM EDT550.00182.10181.32182.79+16.95+10.26%45035.14%
SPY230120P005550002022-09-06 11:23AM EDT555.00163.43186.32187.790.00-3035.79%
SPY230120P005600002022-09-15 11:02AM EDT560.00170.19191.32192.790.00-1136.43%
SPY230120P005650002022-05-09 3:19PM EDT565.00164.37154.06156.770.00-140.00%
SPY230120P005700002022-05-09 3:19PM EDT570.00169.32159.06161.770.00-110.00%
SPY230120P005750002022-04-27 11:03AM EDT575.00156.15159.39161.540.00-570.00%
SPY230120P005800002022-05-12 10:30AM EDT580.00188.72189.25192.020.00-5100.00%
SPY230120P005850002022-04-19 11:53AM EDT585.00141.45195.29197.830.00--100.00%
SPY230120P005950002022-05-27 12:01PM EDT595.00183.37204.88207.060.00-100.00%
SPY230120P006000002022-08-31 11:39AM EDT600.00202.63231.31232.800.00-4141.32%
SPY230120P006050002022-04-19 12:35PM EDT605.00161.48215.27217.810.00-10110.00%
SPY230120P006100002022-04-19 12:35PM EDT610.00166.45220.26222.810.00--100.00%
SPY230120P006200002022-05-24 3:40PM EDT620.00226.00241.77243.920.00-200.00%
SPY230120P006500002022-06-24 9:56AM EDT650.00266.10254.32255.990.00-100.00%
SPY230120P006550002021-11-10 7:48AM EDT655.00213.40185.68189.390.00---0.00%
SPY230120P006600002022-04-22 1:37PM EDT660.00230.85270.22273.060.00-170.00%
SPY230120P006800002022-02-10 10:31AM EDT680.00229.00254.80259.060.00--00.00%
SPY230120P006900002022-01-18 1:03AM EDT690.00223.50243.30247.070.00--10.00%
SPY230120P006950002022-05-16 12:25PM EDT695.00295.76316.12319.210.00-1900.00%
SPY230120P007000002022-06-15 1:58PM EDT700.00323.63314.61315.420.00-100.00%
SPY230120P007200002022-09-20 2:26PM EDT720.00337.54351.30352.810.00-1453.66%