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
364.85 +0.54 (+0.15%)
After hours: 07:39PM EDT
In The Money
Show:ListStraddle
CallsforMarch 17, 2023
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY230317C001500002022-08-19 12:37PM EDT150.00274.05236.83238.340.00-12147.86%
SPY230317C001600002021-10-20 2:06PM EDT160.00292.32306.50311.500.00-11343.33%
SPY230317C001700002021-12-16 2:06PM EDT170.00297.74293.62297.430.00--0309.83%
SPY230317C001800002022-08-30 9:57AM EDT180.00222.57185.48187.630.00-4262.16%
SPY230317C001850002022-06-22 10:52AM EDT185.00194.28213.31215.570.00--0143.63%
SPY230317C001900002022-07-15 2:29PM EDT190.00196.41237.23238.200.00-13193.95%
SPY230317C001950002022-08-31 12:47PM EDT195.00203.79171.08173.200.00-2158.83%
SPY230317C002000002022-08-08 9:53AM EDT200.00218.64192.77194.890.00-218120.90%
SPY230317C002050002022-09-16 3:14PM EDT205.00182.95161.51163.610.00-6356.55%
SPY230317C002100002022-06-17 10:00AM EDT210.00163.60174.39176.750.00-11098.37%
SPY230317C002200002022-09-14 10:47AM EDT220.00176.63147.24149.300.00-304853.20%
SPY230317C002250002022-09-16 11:26AM EDT225.00163.00142.50144.540.00-101152.06%
SPY230317C002300002022-08-15 10:28AM EDT230.00198.18164.81167.090.00-14104.24%
SPY230317C002350002022-09-15 10:47AM EDT235.00160.68133.07135.070.00-192452.60%
SPY230317C002400002022-08-31 3:59PM EDT240.00158.40128.50130.230.00-12051.03%
SPY230317C002450002022-08-29 11:55AM EDT245.00161.23123.80125.510.00-6949.76%
SPY230317C002500002022-09-23 9:39AM EDT250.00124.00119.16120.850.00-12548.61%
SPY230317C002550002022-04-19 12:08PM EDT255.00192.25139.11141.290.00-8787.90%
SPY230317C002600002022-09-22 10:04AM EDT260.00120.28109.92111.550.00-12746.27%
SPY230317C002650002022-09-26 9:52AM EDT265.00110.13105.32106.92-5.62-4.86%125545.09%
SPY230317C002700002022-09-22 10:04AM EDT270.00111.01100.80102.370.00-14744.05%
SPY230317C002750002022-08-08 2:05PM EDT275.00143.16124.60127.300.00-23584.56%
SPY230317C002800002022-09-26 9:46AM EDT280.0097.4691.8493.33+1.83+1.91%33341.94%
SPY230317C002850002022-09-22 1:28PM EDT285.0097.3987.3088.870.00-21740.93%
SPY230317C002900002022-09-23 10:54AM EDT290.0087.0083.0684.460.00-15739.95%
SPY230317C002950002022-09-14 11:03AM EDT295.00106.5978.7480.090.00-26738.97%
SPY230317C003000002022-09-23 3:50PM EDT300.0077.4974.5475.830.00-5215938.10%
SPY230317C003010002022-09-23 3:50PM EDT301.0076.6673.6774.960.00-505037.90%
SPY230317C003050002022-09-26 2:23PM EDT305.0071.5370.3771.61-18.47-20.52%217437.23%
SPY230317C003100002022-09-23 11:19AM EDT310.0070.0066.2067.550.00-923636.50%
SPY230317C003150002022-09-23 2:33PM EDT315.0063.0462.2763.390.00-718635.56%
SPY230317C003200002022-09-26 12:22PM EDT320.0060.0758.3159.41-2.02-3.25%1033534.78%
SPY230317C003220002022-09-23 10:57AM EDT322.0060.2456.7857.850.00-1134.48%
SPY230317C003250002022-09-26 9:52AM EDT325.0058.2754.5155.54+3.31+6.02%1839034.05%
SPY230317C003300002022-09-26 11:57AM EDT330.0053.1450.8051.77-1.86-3.38%436933.34%
SPY230317C003350002022-09-26 10:23AM EDT335.0051.5347.2448.10+1.38+2.75%585932.65%
SPY230317C003400002022-09-26 11:55AM EDT340.0045.6543.7444.54+0.23+0.51%330531.99%
SPY230317C003450002022-09-26 12:12PM EDT345.0042.0940.3641.10+1.82+4.52%385231.35%
SPY230317C003500002022-09-26 3:09PM EDT350.0038.3537.0937.78-0.40-1.03%3096430.72%
SPY230317C003550002022-09-26 3:57PM EDT355.0034.7033.9534.58-1.59-4.38%223230.11%
SPY230317C003600002022-09-26 12:55PM EDT360.0031.9030.9331.50-1.61-4.80%323129.49%
SPY230317C003610002022-09-26 1:51PM EDT361.0030.8930.3430.90-0.77-2.43%1229.37%
SPY230317C003620002022-09-23 1:47PM EDT362.0030.7529.7730.31-0.32-1.03%3229.26%
SPY230317C003630002022-09-26 1:11PM EDT363.0029.2829.1829.73-0.48-1.61%126529.15%
SPY230317C003640002022-09-26 10:51AM EDT364.0031.0528.7329.15+0.12+0.39%2429.03%
SPY230317C003650002022-09-26 2:44PM EDT365.0028.2728.1428.57-2.05-6.76%1839528.91%
SPY230317C003660002022-09-26 3:45PM EDT366.0028.6127.5728.00-1.12-3.77%21428.79%
SPY230317C003670002022-09-23 3:49PM EDT367.0028.6027.0327.410.00-7828.65%
SPY230317C003680002022-09-26 12:28PM EDT368.0026.7226.4726.87-1.58-5.58%5174628.55%
SPY230317C003690002022-09-26 9:58AM EDT369.0027.7025.9326.32-0.65-2.29%334228.44%
SPY230317C003700002022-09-26 3:28PM EDT370.0026.2025.3925.76-1.41-5.11%9896328.31%
SPY230317C003710002022-09-26 2:43PM EDT371.0024.8124.8825.22-0.30-1.19%5504528.20%
SPY230317C003720002022-09-26 2:11PM EDT372.0024.8624.3124.69-5.65-18.52%21628.09%
SPY230317C003730002022-09-26 2:08PM EDT373.0024.3223.7824.15+0.33+1.38%260627.97%
SPY230317C003740002022-09-26 3:34PM EDT374.0023.8823.2623.63-0.40-1.65%4041727.86%
SPY230317C003750002022-09-26 3:54PM EDT375.0024.1722.7623.11-0.50-2.03%3484,52227.75%
SPY230317C003760002022-09-26 2:41PM EDT376.0022.3722.2522.60-1.01-4.32%3591,00527.64%
SPY230317C003770002022-09-26 2:40PM EDT377.0021.8621.7322.08-0.64-2.84%161,03227.51%
SPY230317C003780002022-09-23 3:59PM EDT378.0022.9721.2521.580.00-29665127.40%
SPY230317C003790002022-09-26 2:54PM EDT379.0021.5820.7621.08-0.13-0.60%8521,69027.28%
SPY230317C003800002022-09-26 3:36PM EDT380.0021.1520.2820.60-0.58-2.67%4316,24327.18%
SPY230317C003810002022-09-26 3:12PM EDT381.0020.4519.8020.12+0.03+0.15%8061,04327.07%
SPY230317C003820002022-09-23 3:33PM EDT382.0020.4219.3119.630.00-4041,32126.94%
SPY230317C003830002022-09-26 1:44PM EDT383.0018.7918.8419.16-0.98-4.96%2212426.83%
SPY230317C003840002022-09-23 4:07PM EDT384.0018.4818.3818.71-1.39-7.00%21,11826.74%
SPY230317C003850002022-09-26 2:48PM EDT385.0018.3517.9318.25-0.28-1.50%253,17026.63%
SPY230317C003860002022-09-26 2:45PM EDT386.0017.6017.4917.80-0.57-3.14%621,02126.52%
SPY230317C003870002022-09-23 2:20PM EDT387.0017.2917.0517.360.00-72,80426.41%
SPY230317C003880002022-09-26 1:44PM EDT388.0016.5316.6216.92-0.47-2.76%231,51226.30%
SPY230317C003890002022-09-26 4:14PM EDT389.0016.5516.1916.50-4.10-19.85%12,19026.21%
SPY230317C003900002022-09-26 2:59PM EDT390.0016.3015.7716.08-0.73-4.29%523,91926.11%
SPY230317C003910002022-09-26 10:42AM EDT391.0016.8515.3615.66+1.25+8.01%1011,05026.00%
SPY230317C003920002022-09-26 10:42AM EDT392.0016.5614.9515.25-3.00-15.34%1012,94925.89%
SPY230317C003930002022-09-26 11:34AM EDT393.0015.1314.5514.85-0.18-1.18%103,60325.80%
SPY230317C003940002022-09-26 3:47PM EDT394.0015.0014.1614.45-0.40-2.60%692,16425.69%
SPY230317C003950002022-09-26 2:59PM EDT395.0014.3513.7614.05-0.50-3.37%85,17225.58%
SPY230317C003960002022-09-26 12:16PM EDT396.0013.9913.4013.67-0.30-2.10%101,80225.48%
SPY230317C003970002022-09-26 3:25PM EDT397.0013.3213.0113.29-9.52-41.68%14,73125.38%
SPY230317C003980002022-09-23 12:52PM EDT398.0013.4512.6412.920.00-23,54925.28%
SPY230317C003990002022-09-26 3:24PM EDT399.0012.7812.2912.56+0.17+1.35%11,99925.18%
SPY230317C004000002022-09-26 4:07PM EDT400.0012.0011.9312.20-0.98-7.55%1725,28925.08%
SPY230317C004010002022-09-23 3:50PM EDT401.0012.0711.6011.850.00-93,71424.98%
SPY230317C004020002022-09-26 1:51PM EDT402.0011.4611.2611.50-0.25-2.13%41,25824.88%
SPY230317C004030002022-09-26 1:55PM EDT403.0011.0210.9311.17-0.35-3.08%32,51224.79%
SPY230317C004040002022-09-26 2:45PM EDT404.0010.7010.6110.85-5.67-34.64%1034724.71%
SPY230317C004050002022-09-26 1:45PM EDT405.0010.3010.2910.52-1.15-10.04%193,90624.61%
SPY230317C004060002022-09-26 1:26PM EDT406.009.729.9810.21-0.76-7.25%31,12924.52%
SPY230317C004070002022-09-26 2:27PM EDT407.009.909.679.90-0.12-1.20%61,35424.43%
SPY230317C004080002022-09-23 2:12PM EDT408.0010.309.379.59+0.61+6.30%11,63924.33%
SPY230317C004090002022-09-26 9:49AM EDT409.0010.049.089.31-6.89-40.70%211,03324.26%
SPY230317C004100002022-09-26 3:27PM EDT410.009.208.809.02-0.36-3.77%2024,55824.17%
SPY230317C004110002022-09-26 1:54PM EDT411.008.588.518.72-0.70-7.54%5886324.06%
SPY230317C004120002022-09-26 1:25PM EDT412.008.008.248.46-0.97-10.81%1190324.00%
SPY230317C004130002022-09-26 11:46AM EDT413.008.207.988.19-2.48-23.22%152723.91%
SPY230317C004140002022-09-26 3:40PM EDT414.008.107.717.93-0.30-3.57%13628023.83%
SPY230317C004150002022-09-26 3:59PM EDT415.007.637.467.67-0.51-6.27%2122,25723.74%
SPY230317C004160002022-09-26 3:51PM EDT416.007.607.217.42+0.01+0.13%956823.66%
SPY230317C004170002022-09-26 2:47PM EDT417.007.226.977.16-0.50-6.48%462823.56%
SPY230317C004180002022-09-26 1:55PM EDT418.006.776.736.94-6.43-48.71%6763623.51%
SPY230317C004190002022-09-26 2:03PM EDT419.006.656.516.69-6.17-48.13%14248323.40%
SPY230317C004200002022-09-26 3:18PM EDT420.006.406.286.48-0.60-8.57%395,73923.35%
SPY230317C004210002022-09-26 2:48PM EDT421.006.386.066.26-1.98-23.68%156923.27%
SPY230317C004220002022-09-26 3:45PM EDT422.006.195.856.05-0.43-6.50%15995423.20%
SPY230317C004230002022-09-26 1:51PM EDT423.005.745.655.84-3.57-38.35%290123.12%
SPY230317C004240002022-09-26 2:00PM EDT424.005.615.455.63-0.61-9.81%14744723.04%
SPY230317C004250002022-09-26 3:41PM EDT425.005.305.255.43-0.23-4.16%2183,06622.96%
SPY230317C004260002022-09-26 1:50PM EDT426.005.095.065.24-0.55-9.75%22592122.90%
SPY230317C004270002022-09-26 11:57AM EDT427.005.154.885.07-0.19-3.56%14,60622.85%
SPY230317C004280002022-09-26 2:54PM EDT428.005.004.704.88+0.08+1.63%1164922.76%
SPY230317C004290002022-09-26 1:50PM EDT429.004.544.534.70-0.37-7.54%4511,97622.69%
SPY230317C004300002022-09-26 3:59PM EDT430.004.544.364.54-0.20-4.22%565,49322.64%
SPY230317C004310002022-09-22 12:35PM EDT431.005.894.194.380.00-2,3083,08922.58%
SPY230317C004320002022-09-23 9:30AM EDT432.004.894.044.210.00-348022.50%
SPY230317C004330002022-09-26 1:49PM EDT433.003.863.884.06-0.25-6.08%462422.45%
SPY230317C004340002022-09-26 1:51PM EDT434.003.803.733.91-0.36-8.65%101,60522.39%
SPY230317C004350002022-09-26 3:45PM EDT435.003.823.593.76-0.12-3.05%123,44922.32%
SPY230317C004360002022-09-23 12:52PM EDT436.003.843.453.620.00-464122.26%
SPY230317C004370002022-09-26 10:49AM EDT437.003.693.323.49-0.02-0.54%1859722.21%
SPY230317C004380002022-09-23 11:25AM EDT438.003.683.193.350.00-595822.14%
SPY230317C004390002022-09-23 12:31PM EDT439.003.283.063.240.00-111,33422.11%
SPY230317C004400002022-09-26 4:04PM EDT440.003.002.943.11-0.32-9.64%163,22922.05%
SPY230317C004410002022-09-26 2:54PM EDT441.003.052.823.00-0.08-2.56%270422.01%
SPY230317C004420002022-09-26 3:38PM EDT442.002.922.712.87-3.15-51.89%355821.92%
SPY230317C004430002022-09-23 9:30AM EDT443.002.802.642.73-0.37-11.67%21,46121.81%
SPY230317C004440002022-09-26 1:03PM EDT444.002.522.532.62-1.77-41.26%101,47221.75%
SPY230317C004450002022-09-26 3:19PM EDT445.002.572.432.51-0.17-6.20%191,87021.69%
SPY230317C004460002022-09-26 11:53AM EDT446.002.362.332.42-0.26-9.92%11,65721.66%
SPY230317C004470002022-09-22 9:40AM EDT447.003.302.202.360.00-112021.70%
SPY230317C004480002022-09-23 12:54PM EDT448.002.462.152.220.00-313,78221.54%
SPY230317C004490002022-09-21 12:44PM EDT449.004.572.022.170.00-454821.59%
SPY230317C004500002022-09-26 4:04PM EDT450.002.001.982.05-0.23-10.31%3,04124,70821.46%
SPY230317C004510002022-09-26 12:52PM EDT451.001.901.901.98-0.14-6.86%21,61521.45%
SPY230317C004520002022-09-26 11:06AM EDT452.001.951.781.93-0.19-8.88%123221.48%
SPY230317C004530002022-09-26 11:15AM EDT453.001.861.751.82-0.16-7.92%1,4303,13921.35%
SPY230317C004540002022-09-23 1:05PM EDT454.001.951.631.780.00-615021.41%
SPY230317C004550002022-09-26 1:03PM EDT455.001.611.601.68-0.24-12.97%333,04821.28%
SPY230317C004600002022-09-26 3:45PM EDT460.001.391.301.36-0.05-3.47%1,4333,74721.09%
SPY230317C004650002022-09-26 3:53PM EDT465.001.171.051.11+0.01+0.86%936,01320.97%
SPY230317C004700002022-09-26 3:37PM EDT470.000.940.850.90-0.04-4.08%1056,59920.84%
SPY230317C004750002022-09-26 12:25PM EDT475.000.700.680.74-0.12-14.63%13,80920.79%
SPY230317C004800002022-09-26 4:11PM EDT480.000.560.550.59-0.09-13.85%348,59820.64%
SPY230317C004850002022-09-26 4:11PM EDT485.000.460.420.51-0.08-14.81%56,40520.78%
SPY230317C004900002022-09-26 4:04PM EDT490.000.390.350.40-0.01-2.50%73,28220.62%
SPY230317C004950002022-09-26 3:02PM EDT495.000.300.280.33-0.03-9.09%154,02820.62%
SPY230317C005000002022-09-26 4:10PM EDT500.000.250.240.26-0.02-7.41%18211,67520.51%
SPY230317C005050002022-09-26 3:18PM EDT505.000.230.200.220.00-1512,53320.58%
SPY230317C005100002022-09-23 3:18PM EDT510.000.190.150.190.00-584,82720.73%
SPY230317C005150002022-09-26 9:30AM EDT515.000.140.100.16-0.02-12.50%205,24520.80%
SPY230317C005200002022-09-26 3:18PM EDT520.000.120.090.120.00-286,61920.61%
SPY230317C005250002022-09-26 1:54PM EDT525.000.090.060.12-0.01-10.00%1510,45021.09%
SPY230317C005300002022-09-23 3:18PM EDT530.000.100.040.15-0.02-16.67%17,69022.12%
SPY230317C005350002022-09-23 3:18PM EDT535.000.070.040.06-0.01-12.50%1006,19020.46%
SPY230317C005400002022-09-26 12:50PM EDT540.000.050.020.080.00-58,03021.53%
SPY230317C005450002022-09-23 3:13PM EDT545.000.060.010.070.00-218,07821.68%
SPY230317C005500002022-09-26 3:13PM EDT550.000.040.030.05-0.01-20.00%467,15321.39%
SPY230317C005550002022-09-26 10:21AM EDT555.000.050.030.05+0.02+66.67%134,64321.78%
SPY230317C005600002022-09-26 3:55PM EDT560.000.030.020.040.00-511,37721.78%
SPY230317C005650002022-09-26 2:01PM EDT565.000.030.000.05-0.02-40.00%381722.56%
SPY230317C005700002022-09-21 9:30AM EDT570.000.050.000.050.00-284223.00%
SPY230317C005750002022-09-26 2:06PM EDT575.000.010.000.04-0.03-75.00%1442522.95%
SPY230317C005800002022-09-26 9:30AM EDT580.000.050.000.04-0.04-44.44%284823.34%
SPY230317C005850002022-09-23 1:48PM EDT585.000.040.000.040.00-134123.63%
SPY230317C005900002022-09-09 10:16AM EDT590.000.030.000.040.00-530524.02%
SPY230317C005950002022-09-12 3:55PM EDT595.000.040.000.040.00-1530624.41%
SPY230317C006000002022-09-26 12:40PM EDT600.000.020.000.040.00-113,39124.81%
SPY230317C006050002022-09-13 10:25AM EDT605.000.020.000.040.00-9001,11325.20%
SPY230317C006100002022-09-26 1:03PM EDT610.000.010.000.030.00-2035324.90%
SPY230317C006150002022-09-21 12:17PM EDT615.000.010.000.030.00-1143425.20%
SPY230317C006200002022-09-23 3:09PM EDT620.000.040.000.030.00-432725.59%
SPY230317C006250002022-06-15 10:49AM EDT625.000.090.000.180.00-5058530.91%
SPY230317C006300002022-08-25 9:44AM EDT630.000.020.000.030.00-11,06826.27%
SPY230317C006350002022-09-14 2:20PM EDT635.000.030.000.030.00-959226.56%
SPY230317C006400002022-09-26 1:25PM EDT640.000.010.010.020.00-504,11325.98%
SPY230317C006450002022-03-25 9:47AM EDT645.000.470.110.270.00-166933.99%
SPY230317C006500002022-09-26 11:13AM EDT650.000.010.010.02-0.02-66.67%2002,58126.76%
SPY230317C006550002022-05-02 12:23PM EDT655.000.100.050.120.00-137231.79%
SPY230317C006600002022-09-26 3:02PM EDT660.000.010.000.03-0.05-83.33%21,00328.32%
SPY230317C006650002022-09-16 12:38PM EDT665.000.010.000.030.00-117928.52%
SPY230317C006700002022-09-01 12:45PM EDT670.000.010.000.030.00-61,74428.91%
SPY230317C006750002022-06-16 2:06PM EDT675.000.070.000.130.00-312633.45%
SPY230317C006800002022-08-31 12:18PM EDT680.000.010.000.030.00-50054429.49%
SPY230317C006850002022-08-31 2:25PM EDT685.000.010.000.030.00-142529.88%
SPY230317C006900002022-09-22 11:49AM EDT690.000.010.000.030.00-11430.08%
SPY230317C006950002022-07-22 10:03AM EDT695.000.070.000.050.00-11731.84%
SPY230317C007000002022-09-14 3:27PM EDT700.000.020.000.030.00-237530.66%
SPY230317C007050002022-08-10 3:44PM EDT705.000.050.000.020.00-54930.08%
SPY230317C007100002022-06-16 2:43PM EDT710.000.040.000.110.00-26735.25%
SPY230317C007200002022-09-26 3:09PM EDT720.000.020.010.03+0.01+100.00%44,64131.93%
PutsforMarch 17, 2023
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY230317P001500002022-09-26 3:53PM EDT150.000.570.600.61+0.04+7.55%1,8936,14861.04%
SPY230317P001600002022-09-26 4:03PM EDT160.000.740.730.74+0.05+7.25%51,44658.64%
SPY230317P001700002022-09-26 3:52PM EDT170.000.850.870.89+0.09+11.84%334,04356.27%
SPY230317P001800002022-09-26 3:59PM EDT180.001.031.041.06+0.12+13.19%931,98654.03%
SPY230317P001850002022-09-26 3:44PM EDT185.001.101.131.16+0.12+12.24%1931,17452.93%
SPY230317P001900002022-09-26 3:42PM EDT190.001.201.231.26+0.03+2.56%103,06351.83%
SPY230317P001950002022-09-26 3:49PM EDT195.001.281.341.37+0.01+0.79%1551,70350.78%
SPY230317P002000002022-09-26 2:12PM EDT200.001.421.451.48+0.13+10.08%1,0968,09849.78%
SPY230317P002050002022-09-26 3:10PM EDT205.001.501.581.60-0.01-0.66%1,3761,32248.71%
SPY230317P002100002022-09-26 2:49PM EDT210.001.651.711.74+0.14+9.27%8626,40547.72%
SPY230317P002150002022-09-26 10:49AM EDT215.001.611.851.88-0.13-7.47%43,15746.69%
SPY230317P002200002022-09-26 2:09PM EDT220.001.962.002.03+0.07+3.70%446,73445.67%
SPY230317P002250002022-09-26 3:16PM EDT225.002.082.172.20+0.01+0.48%154,22944.71%
SPY230317P002300002022-09-26 3:12PM EDT230.002.242.342.38-0.05-2.18%1,0765,29143.74%
SPY230317P002350002022-09-26 2:43PM EDT235.002.562.532.57+0.15+6.22%6381,32542.77%
SPY230317P002400002022-09-26 4:09PM EDT240.002.782.742.77+0.29+11.65%1872,25441.80%
SPY230317P002450002022-09-26 4:06PM EDT245.002.992.963.00+0.31+11.57%263,02040.89%
SPY230317P002500002022-09-26 3:18PM EDT250.003.083.203.24+0.19+6.57%7946,51839.97%
SPY230317P002550002022-09-26 3:17PM EDT255.003.383.473.51-0.12-3.43%24,05639.08%
SPY230317P002600002022-09-26 4:00PM EDT260.003.753.763.80+0.33+9.65%392,86238.20%
SPY230317P002650002022-09-26 4:01PM EDT265.004.054.084.12+0.16+4.11%3531,58937.35%
SPY230317P002700002022-09-26 3:58PM EDT270.004.354.434.49+0.37+9.30%481,91236.55%
SPY230317P002750002022-09-26 4:08PM EDT275.004.884.834.89+0.29+6.32%4242,79935.76%
SPY230317P002800002022-09-26 1:24PM EDT280.005.305.265.33+0.56+11.81%1479,13034.99%
SPY230317P002850002022-09-26 3:40PM EDT285.005.575.755.82+0.15+2.77%61,55634.25%
SPY230317P002900002022-09-26 3:39PM EDT290.006.146.296.36-0.03-0.49%1343,73033.52%
SPY230317P002950002022-09-26 10:22AM EDT295.005.876.896.96-0.39-6.23%122,13232.83%
SPY230317P003000002022-09-26 3:58PM EDT300.007.377.567.63+0.55+8.06%8499,95032.16%
SPY230317P003010002022-09-26 12:40PM EDT301.007.627.707.78+0.62+8.86%2024532.04%
SPY230317P003020002022-09-26 10:35AM EDT302.006.807.847.92-0.58-7.86%13512331.90%
SPY230317P003030002022-09-23 3:36PM EDT303.006.947.998.07-0.59-7.84%11823631.77%
SPY230317P003040002022-09-26 1:09PM EDT304.007.988.148.22+0.06+0.76%3911731.64%
SPY230317P003050002022-09-26 3:01PM EDT305.007.888.308.39-0.06-0.76%222,69231.54%
SPY230317P003090002022-09-26 4:02PM EDT309.008.938.959.03+0.05+0.56%459131.02%
SPY230317P003100002022-09-26 4:14PM EDT310.009.099.129.20+0.81+9.78%17938,86830.90%
SPY230317P003130002022-09-26 2:41PM EDT313.009.739.659.74+0.34+3.62%16010030.54%
SPY230317P003140002022-09-26 1:21PM EDT314.009.809.849.92+0.23+2.40%10511430.42%
SPY230317P003150002022-09-26 12:46PM EDT315.009.8310.0310.11-0.20-1.99%582,15430.30%
SPY230317P003170002022-09-26 3:17PM EDT317.009.9610.4110.50+0.75+8.14%44130.07%
SPY230317P003180002022-09-26 9:53AM EDT318.009.4310.6110.70-0.13-1.36%123529.95%
SPY230317P003190002022-09-26 3:46PM EDT319.0010.3510.8210.90+0.93+9.87%511429.83%
SPY230317P003200002022-09-26 3:46PM EDT320.0010.5111.0211.11+0.36+3.55%2505,63229.72%
SPY230317P003220002022-09-26 4:01PM EDT322.0011.4111.4511.54-0.06-0.52%29429.49%
SPY230317P003230002022-09-23 2:33PM EDT323.0010.0711.6711.76-1.50-12.96%58429.38%
SPY230317P003240002022-09-26 3:22PM EDT324.0011.5011.8911.98-0.07-0.61%318429.26%
SPY230317P003250002022-09-26 3:53PM EDT325.0011.4112.1212.21+0.38+3.45%1136,27129.15%
SPY230317P003270002022-09-26 2:39PM EDT327.0012.6012.5812.68+0.50+4.13%1822428.93%
SPY230317P003280002022-09-23 3:08PM EDT328.0012.2012.8212.920.00-16516528.82%
SPY230317P003290002022-09-26 3:57PM EDT329.0012.7713.0713.16+0.57+4.67%141228.70%
SPY230317P003300002022-09-26 4:00PM EDT330.0013.3013.3113.41+1.07+8.75%2416,30828.59%
SPY230317P003310002022-09-26 2:56PM EDT331.0012.9513.5713.66+0.28+2.21%1655928.48%
SPY230317P003320002022-09-26 3:45PM EDT332.0013.3913.8313.92+0.48+3.72%183928.37%
SPY230317P003330002022-09-26 3:30PM EDT333.0013.7014.0914.20+0.54+4.10%213428.28%
SPY230317P003340002022-09-26 3:22PM EDT334.0013.8914.3614.46+0.48+3.58%72628.17%
SPY230317P003350002022-09-26 3:54PM EDT335.0013.7514.6314.73+0.66+5.04%483,78928.06%
SPY230317P003360002022-09-26 12:03PM EDT336.0014.0214.9015.00+0.10+0.72%5327.94%
SPY230317P003370002022-09-26 1:37PM EDT337.0014.6115.1815.29+0.42+2.96%1877527.84%
SPY230317P003380002022-09-26 1:45PM EDT338.0015.4915.4715.57+1.03+7.12%54820727.73%
SPY230317P003390002022-09-26 1:45PM EDT339.0015.7715.7615.86+1.04+7.06%411027.63%
SPY230317P003400002022-09-26 3:54PM EDT340.0015.1516.0516.16+0.59+4.05%16813,62427.52%
SPY230317P003410002022-09-26 1:13PM EDT341.0015.6916.3516.46+0.40+2.62%13421627.42%
SPY230317P003420002022-09-26 2:01PM EDT342.0016.6516.6616.76+1.07+6.87%81227.30%
SPY230317P003430002022-09-26 1:30PM EDT343.0016.8416.9617.08+0.97+6.11%609327.21%
SPY230317P003440002022-09-26 3:08PM EDT344.0016.6217.2817.38+0.45+2.78%6327.09%
SPY230317P003450002022-09-26 4:00PM EDT345.0017.6017.6017.71+1.79+11.32%14114,71826.99%
SPY230317P003460002022-09-26 12:47PM EDT346.0017.2117.9218.02+0.44+2.62%423726.87%
SPY230317P003470002022-09-26 12:38PM EDT347.0018.0618.2518.36+1.26+7.50%2791226.78%
SPY230317P003480002022-09-26 1:58PM EDT348.0017.8518.5818.70+0.46+2.65%85726.68%
SPY230317P003490002022-09-23 4:02PM EDT349.0017.9018.9219.03+0.85+4.99%17726.56%
SPY230317P003500002022-09-26 4:10PM EDT350.0019.4519.2619.37+2.03+11.65%66128,26626.45%
SPY230317P003510002022-09-26 2:36PM EDT351.0019.5819.6119.72+1.38+7.58%912826.34%
SPY230317P003520002022-09-26 11:49AM EDT352.0018.9519.9620.08+0.37+1.99%1318026.24%
SPY230317P003530002022-09-26 1:30PM EDT353.0019.6120.3220.44+1.19+6.46%3622526.14%
SPY230317P003540002022-09-26 3:21PM EDT354.0019.9720.6920.80+0.67+3.47%766226.02%
SPY230317P003550002022-09-26 3:18PM EDT355.0019.8921.0621.17+0.25+1.27%9005,32625.91%
SPY230317P003560002022-09-26 3:57PM EDT356.0021.0421.4321.56+1.64+8.45%2768325.82%
SPY230317P003570002022-09-26 12:38PM EDT357.0021.5621.8121.94+1.54+7.69%1425625.71%
SPY230317P003580002022-09-26 2:13PM EDT358.0021.8022.2022.32+0.96+4.61%169325.60%
SPY230317P003590002022-09-26 1:25PM EDT359.0022.8022.5922.71+1.57+7.40%17713125.49%
SPY230317P003600002022-09-26 4:07PM EDT360.0023.1522.9823.10+2.02+9.56%42221,82025.37%
SPY230317P003610002022-09-26 12:34PM EDT361.0023.2123.3823.51+1.23+5.60%521,55725.27%
SPY230317P003620002022-09-26 4:12PM EDT362.0023.8423.7923.91+1.79+8.12%8465725.15%
SPY230317P003630002022-09-26 1:55PM EDT363.0024.1124.2024.32+1.34+5.88%1892,94425.04%
SPY230317P003640002022-09-26 4:12PM EDT364.0024.6624.6224.74+1.48+6.38%25133224.93%
SPY230317P003650002022-09-26 3:58PM EDT365.0024.6425.0525.17+1.39+5.98%18,0766,83324.82%
SPY230317P003660002022-09-26 3:06PM EDT366.0024.6525.4825.60+1.46+6.30%3911,48324.71%
SPY230317P003670002022-09-26 1:12PM EDT367.0024.6325.9126.04+1.03+4.36%7291,61524.61%
SPY230317P003680002022-09-26 3:45PM EDT368.0025.6826.3626.49+0.84+3.38%7161,45924.50%
SPY230317P003690002022-09-26 2:02PM EDT369.0026.4826.8126.94+1.70+6.86%1321,15424.39%
SPY230317P003700002022-09-26 3:59PM EDT370.0027.1227.2627.40+1.62+6.35%4777,50024.28%
SPY230317P003710002022-09-26 1:23PM EDT371.0027.7127.7327.86+2.41+9.53%1841,16224.17%
SPY230317P003720002022-09-26 4:01PM EDT372.0028.1228.2028.33+2.02+7.74%15779824.06%
SPY230317P003730002022-09-26 2:28PM EDT373.0027.9528.6728.80+1.44+5.43%14499023.95%
SPY230317P003740002022-09-26 2:15PM EDT374.0028.6129.1529.28+1.19+4.34%121,67123.83%
SPY230317P003750002022-09-26 3:54PM EDT375.0028.0329.6329.77+0.41+1.48%7,62211,12523.73%
SPY230317P003760002022-09-26 2:32PM EDT376.0030.0130.1330.26+1.70+6.00%5977923.61%
SPY230317P003770002022-09-26 2:03PM EDT377.0029.9830.6330.76+1.30+4.53%81,19523.50%
SPY230317P003780002022-09-26 3:21PM EDT378.0030.4831.1331.27+1.31+4.49%7543123.39%
SPY230317P003790002022-09-23 3:50PM EDT379.0029.2831.3932.010.00-9596323.50%
SPY230317P003800002022-09-26 4:00PM EDT380.0032.3031.9032.58+2.30+7.67%9928,69923.44%
SPY230317P003810002022-09-26 12:01PM EDT381.0030.8332.4233.07+0.71+2.36%41,59023.29%
SPY230317P003820002022-09-26 1:57PM EDT382.0033.2032.9533.61+2.77+9.10%156823.19%
SPY230317P003830002022-09-23 12:32PM EDT383.0033.0533.4934.210.00-437123.14%
SPY230317P003840002022-09-26 11:38AM EDT384.0032.7334.0334.62+0.78+2.44%11,67322.88%
SPY230317P003850002022-09-26 4:00PM EDT385.0035.0034.5735.32+1.57+4.70%6613,67022.92%
SPY230317P003860002022-09-23 10:35AM EDT386.0032.7835.1335.890.00-31,03922.82%
SPY230317P003870002022-09-22 3:21PM EDT387.0031.9935.6936.47+3.19+11.08%21,07122.72%
SPY230317P003880002022-09-26 2:15PM EDT388.0035.9336.2636.90-0.24-0.66%12,10722.45%
SPY230317P003890002022-09-23 12:32PM EDT389.0036.3536.8337.650.00-32,29122.52%
SPY230317P003900002022-09-26 4:07PM EDT390.0037.9537.4238.20+2.17+6.06%416,66822.36%
SPY230317P003910002022-09-26 3:35PM EDT391.0037.3038.0138.69+6.33+20.44%27284522.14%
SPY230317P003920002022-09-26 4:04PM EDT392.0039.2238.6039.30+4.17+11.90%43,42122.03%
SPY230317P003930002022-09-26 4:07PM EDT393.0039.8439.2140.09-0.14-0.35%22,73022.11%
SPY230317P003940002022-09-26 2:34PM EDT394.0040.0239.8240.72+1.72+4.49%71,86122.01%
SPY230317P003950002022-09-26 3:59PM EDT395.0039.8040.4441.18-1.44-3.49%101,75121.72%
SPY230317P003960002022-09-26 4:03PM EDT396.0041.6741.0741.82+10.98+35.78%5131521.61%
SPY230317P003970002022-09-26 3:25PM EDT397.0040.8641.6942.47-0.03-0.07%354421.51%
SPY230317P003980002022-09-26 4:03PM EDT398.0042.8442.3443.12+1.04+2.49%299621.40%
SPY230317P003990002022-09-23 3:53PM EDT399.0040.0842.9843.790.00-132,23321.31%
SPY230317P004000002022-09-26 3:56PM EDT400.0043.5043.6444.46+1.50+3.57%73413,68421.20%
SPY230317P004010002022-09-23 1:14PM EDT401.0042.5444.3045.130.00-43,26321.09%
SPY230317P004020002022-09-23 2:57PM EDT402.0046.0044.9745.820.00-981220.99%
SPY230317P004030002022-09-22 9:40AM EDT403.0037.8045.6446.520.00-11,03620.90%
SPY230317P004040002022-09-26 9:32AM EDT404.0044.0546.3347.22+8.30+23.22%21,08320.80%
SPY230317P004050002022-09-26 10:14AM EDT405.0043.6647.0147.92-0.74-1.67%46,35620.69%
SPY230317P004060002022-09-20 10:06AM EDT406.0034.8647.7148.630.00-12,18120.58%
SPY230317P004070002022-09-23 12:16PM EDT407.0047.3248.4249.360.00-41,36720.49%
SPY230317P004080002022-09-26 3:19PM EDT408.0047.8949.1350.09+1.39+2.99%560720.39%
SPY230317P004090002022-09-23 11:48AM EDT409.0048.1649.8550.820.00-3842720.28%
SPY230317P004100002022-09-26 3:59PM EDT410.0050.1250.5751.57+1.92+3.98%2207,73020.19%
SPY230317P004110002022-09-26 10:38AM EDT411.0047.2851.3152.32-4.27-8.28%33,24220.08%
SPY230317P004120002022-09-26 9:54AM EDT412.0048.9052.0553.08+4.66+10.53%13,40419.99%
SPY230317P004130002022-09-26 3:53PM EDT413.0051.1152.8053.84+7.81+18.04%29895219.88%
SPY230317P004140002022-09-23 3:21PM EDT414.0051.7653.5654.610.00-1675119.78%
SPY230317P004150002022-09-26 12:29PM EDT415.0054.3254.3255.40+3.28+6.43%82,31819.70%
SPY230317P004160002022-09-21 10:12AM EDT416.0039.1555.0956.180.00-247819.59%
SPY230317P004170002022-09-22 10:28AM EDT417.0047.0055.8657.120.00-125519.72%
SPY230317P004180002022-09-22 10:29AM EDT418.0047.7856.6458.030.00-54,98319.80%
SPY230317P004190002022-09-23 2:23PM EDT419.0057.3557.4458.730.00-2865919.55%
SPY230317P004200002022-09-26 1:10PM EDT420.0058.3758.2359.55+2.69+4.83%1019,77319.47%
SPY230317P004210002022-09-20 1:15PM EDT421.0044.6559.0360.470.00-224719.55%
SPY230317P004220002022-09-23 2:29PM EDT422.0059.9759.8561.200.00-42,45419.30%
SPY230317P004230002022-09-23 2:24PM EDT423.0060.5560.6662.140.00-52,22519.41%
SPY230317P004240002022-09-26 9:30AM EDT424.0060.1861.4962.89+8.98+17.54%116719.17%
SPY230317P004250002022-09-26 3:54PM EDT425.0060.5062.3263.73-1.76-2.83%111,57719.08%
SPY230317P004260002022-09-23 3:44PM EDT426.0059.6463.1764.610.00-134119.05%
SPY230317P004270002022-09-16 12:07PM EDT427.0048.8664.0065.460.00-137618.96%
SPY230317P004280002022-09-22 1:49PM EDT428.0055.8664.8566.330.00-126618.90%
SPY230317P004290002022-09-16 12:52PM EDT429.0050.5065.7167.200.00-235118.82%
SPY230317P004300002022-09-26 2:05PM EDT430.0067.1766.4568.18-0.35-0.52%526,98118.97%
SPY230317P004310002022-09-01 10:13AM EDT431.0048.0667.3969.080.00-446918.95%
SPY230317P004320002022-09-21 4:02PM EDT432.0057.3468.3369.880.00-15818.70%
SPY230317P004330002022-09-22 3:26PM EDT433.0059.2069.1970.760.00-589618.62%
SPY230317P004340002022-09-21 3:03PM EDT434.0051.5070.1071.690.00-480618.63%
SPY230317P004350002022-09-26 2:31PM EDT435.0071.7570.9772.71+2.68+3.88%52,55318.86%
SPY230317P004360002022-09-20 1:29PM EDT436.0056.0071.7573.630.00-122418.85%
SPY230317P004370002022-09-12 3:59PM EDT437.0037.9172.6574.550.00-123518.83%
SPY230317P004380002022-09-22 3:26PM EDT438.0063.4673.7175.380.00-594718.57%
SPY230317P004390002022-09-26 3:52PM EDT439.0073.9774.6376.32+18.12+32.44%13,36318.59%
SPY230317P004400002022-09-26 4:08PM EDT440.0076.7075.5377.37+4.25+5.87%65,29518.89%
SPY230317P004410002022-09-23 2:03PM EDT441.0075.3276.4878.210.00-31718.63%
SPY230317P004420002022-09-23 2:03PM EDT442.0076.2477.4279.170.00-3318.68%
SPY230317P004430002022-09-23 3:21PM EDT443.0077.0078.2080.240.00-113819.04%
SPY230317P004440002022-09-20 1:44PM EDT444.0062.8779.1481.210.00-11919.12%
SPY230317P004450002022-09-26 12:04PM EDT445.0078.9180.1082.20+0.41+0.52%214,26919.26%
SPY230317P004460002022-08-23 11:40AM EDT446.0042.9371.2872.750.00-1790.00%
SPY230317P004470002022-09-19 3:24PM EDT447.0060.8882.0184.170.00-110119.50%
SPY230317P004480002022-09-09 10:41AM EDT448.0048.4982.9885.160.00-12619.63%
SPY230317P004490002022-09-20 1:44PM EDT449.0067.2583.9886.170.00-11819.82%
SPY230317P004500002022-09-26 2:43PM EDT450.0086.2084.9787.17+2.72+3.26%384,66519.98%
SPY230317P004510002022-08-12 10:43AM EDT451.0040.5149.9350.760.00--10.00%
SPY230317P004530002022-09-14 12:50PM EDT453.0060.6687.9690.180.00-3820.48%
SPY230317P004540002022-09-22 11:38AM EDT454.0079.4488.9691.180.00-1220.64%
SPY230317P004550002022-09-23 11:28AM EDT455.0087.1589.9692.180.00-23766720.80%
SPY230317P004600002022-09-23 1:13PM EDT460.0093.1394.9697.180.00-29381321.57%
SPY230317P004650002022-09-23 2:37PM EDT465.00101.0099.96102.180.00-16848422.33%
SPY230317P004700002022-09-23 2:09PM EDT470.00104.50104.96107.180.00-1736423.07%
SPY230317P004750002022-09-23 2:16PM EDT475.00110.60109.96112.180.00-112,08423.80%
SPY230317P004800002022-09-23 9:49AM EDT480.00111.35114.96117.180.00-1211524.52%
SPY230317P004850002022-09-22 1:43PM EDT485.00109.76119.96122.180.00-62325.23%
SPY230317P004900002022-09-26 10:00AM EDT490.00125.88124.95127.18+2.29+1.85%31625.92%
SPY230317P004950002022-09-16 3:06PM EDT495.00108.89129.96132.180.00-18026.61%
SPY230317P005000002022-09-26 12:03PM EDT500.00133.88134.96137.18-0.31-0.23%166227.28%
SPY230317P005050002022-09-22 3:14PM EDT505.00128.00139.95142.180.00-1127.94%
SPY230317P005100002022-09-22 9:30AM EDT510.00133.10144.95147.180.00-1828.60%
SPY230317P005150002022-09-21 3:32PM EDT515.00134.50149.95152.180.00-1529.24%
SPY230317P005200002022-09-23 9:50AM EDT520.00151.80154.95157.190.00-71429.91%
SPY230317P005250002022-05-12 10:47AM EDT525.00134.00134.22137.270.00-12570.00%
SPY230317P005300002022-09-12 10:15AM EDT530.00120.34164.95167.190.00-2531.15%
SPY230317P005350002022-06-24 3:11PM EDT535.00147.20139.15141.210.00-200.00%
SPY230317P005400002022-09-01 3:56PM EDT540.00144.36174.95177.180.00-2032.31%
SPY230317P005450002022-06-21 9:46AM EDT545.00171.61146.47148.110.00-400.00%
SPY230317P005500002022-08-25 2:19PM EDT550.00133.33181.24182.880.00-210.00%
SPY230317P005550002022-09-01 3:55PM EDT555.00159.76189.95192.190.00-4834.10%
SPY230317P005600002022-08-25 2:22PM EDT560.00143.25191.24192.880.00-100.00%
SPY230317P005650002022-08-29 12:53PM EDT565.00160.83199.95202.190.00-1035.23%
SPY230317P005700002022-04-14 2:33PM EDT570.00130.10168.80171.530.00-160.00%
SPY230317P005750002022-05-13 2:52PM EDT575.00175.20184.19187.260.00-11490.00%
SPY230317P005900002022-03-04 12:24PM EDT590.00162.95136.24140.500.00-10100.00%
SPY230317P005950002022-03-21 10:05AM EDT595.00151.98148.08152.300.00-7170.00%
SPY230317P006000002022-06-21 1:40PM EDT600.00224.85201.47203.090.00-1000.00%
SPY230317P006250002022-01-21 4:54PM EDT625.00187.80190.11193.920.00-100.00%
SPY230317P006350002021-11-10 7:49AM EDT635.00213.50166.22169.960.00-440.00%
SPY230317P006500002022-02-04 3:49PM EDT650.00201.00217.73222.040.00-550.00%
SPY230317P007000002022-06-15 1:58PM EDT700.00323.65314.44315.570.00-100.00%
SPY230317P007100002022-06-03 1:06PM EDT710.00298.25327.91330.210.00-100.00%
SPY230317P007200002022-09-26 9:41AM EDT720.00351.42354.93357.21+6.63+1.92%2349.94%