Canada markets open in 3 hours 49 minutes

SPDR S&P 500 ETF Trust (SPY)

NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
412.35-4.43 (-1.06%)
At close: 04:00PM EST
408.58 -3.77 (-0.91%)
Pre-Market: 05:41AM EST
In The Money
Show:ListStraddle
CallsforMarch 17, 2023
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY230317C001500002023-02-01 2:41PM EST150.00258.500.000.000.00-100.00%
SPY230317C001600002022-12-01 2:44PM EST160.00247.57223.86225.130.00-400.00%
SPY230317C001700002021-12-16 1:06PM EST170.00297.74293.62297.430.00--0428.56%
SPY230317C001800002023-01-10 3:35PM EST180.00211.240.000.000.00-200.00%
SPY230317C001850002022-12-16 3:15PM EST185.00201.02214.07215.260.00-220.00%
SPY230317C001900002023-01-20 11:01AM EST190.00202.500.000.000.00-100.00%
SPY230317C001950002022-12-01 10:40AM EST195.00211.32189.24190.510.00-410.00%
SPY230317C002000002023-01-27 11:19AM EST200.00206.090.000.000.00-200.00%
SPY230317C002050002023-01-12 1:11PM EST205.00194.240.000.000.00-100.00%
SPY230317C002100002023-01-19 11:10AM EST210.00180.050.000.000.00-100.00%
SPY230317C002200002023-01-23 11:13AM EST220.00183.090.000.000.00-200.00%
SPY230317C002250002023-01-06 3:19PM EST225.00165.70187.71188.900.00-767694.56%
SPY230317C002300002023-01-27 2:09PM EST230.00177.680.000.000.00-100.00%
SPY230317C002350002023-01-17 1:36PM EST235.00165.030.000.000.00-200.00%
SPY230317C002400002023-01-17 1:36PM EST240.00160.000.000.000.00-1400.00%
SPY230317C002450002023-01-13 1:30PM EST245.00153.390.000.000.00-100.00%
SPY230317C002500002023-02-01 10:35AM EST250.00157.200.000.000.00-2400.00%
SPY230317C002550002023-02-02 12:30PM EST255.00162.840.000.000.00-100.00%
SPY230317C002600002023-01-31 2:11PM EST260.00146.040.000.000.00-100.00%
SPY230317C002650002023-01-25 12:16PM EST265.00133.960.000.000.00-300.00%
SPY230317C002700002023-02-02 11:23AM EST270.00148.000.000.000.00-100.00%
SPY230317C002750002023-02-02 2:03PM EST275.00144.500.000.000.00-1400.00%
SPY230317C002800002023-02-01 2:50PM EST280.00131.510.000.000.00-200.00%
SPY230317C002850002023-02-02 12:27PM EST285.00133.110.000.000.00-500.00%
SPY230317C002900002023-02-03 11:45AM EST290.00127.610.000.000.00-200.00%
SPY230317C002950002022-12-02 9:43AM EST295.00110.9090.7791.980.00-2700.00%
SPY230317C003000002023-02-02 3:47PM EST300.00117.000.000.000.00-1000.00%
SPY230317C003010002023-01-05 11:03AM EST301.0081.72112.21113.400.00-25258.20%
SPY230317C003020002023-01-11 10:27AM EST302.0093.700.000.000.00--00.00%
SPY230317C003050002023-01-17 2:14PM EST305.0096.000.000.000.00-8000.00%
SPY230317C003060002022-12-01 12:06PM EST306.00103.1780.1181.290.00--00.00%
SPY230317C003070002022-12-01 12:04PM EST307.00102.4079.1580.330.00--00.00%
SPY230317C003080002023-01-06 1:24PM EST308.0081.18105.27106.470.00-51155.18%
SPY230317C003090002022-12-01 10:40AM EST309.00100.1477.2378.400.00--10.00%
SPY230317C003100002023-01-18 3:18PM EST310.0085.610.000.000.00-11500.00%
SPY230317C003130002022-10-17 2:59PM EST313.0065.1783.2483.910.00-110.00%
SPY230317C003150002023-02-01 9:44AM EST315.0092.340.000.000.00-400.00%
SPY230317C003160002022-12-01 10:38AM EST316.0093.6170.5771.700.00--10.00%
SPY230317C003180002023-02-03 10:05AM EST318.0097.170.000.000.00-1000.00%
SPY230317C003190002022-12-19 11:20AM EST319.0068.2575.2375.450.00-380.00%
SPY230317C003200002023-02-03 3:50PM EST320.0093.630.000.000.00-200.00%
SPY230317C003220002022-09-30 3:01PM EST322.0052.3175.4676.600.00-220.00%
SPY230317C003230002023-01-11 1:14PM EST323.0074.500.000.000.00-100.00%
SPY230317C003240002023-01-27 10:46AM EST324.0083.070.000.000.00-200.00%
SPY230317C003250002023-02-03 10:13AM EST325.0091.270.000.000.00-2000.00%
SPY230317C003270002022-11-17 11:32AM EST327.0071.4161.6262.820.00--220.00%
SPY230317C003280002023-01-18 11:22AM EST328.0070.350.000.000.00-2000.00%
SPY230317C003290002022-12-21 1:46PM EST329.0062.8769.0070.210.00-110.00%
SPY230317C003300002023-02-03 1:04PM EST330.0085.780.000.000.00-8000.00%
SPY230317C003310002023-01-27 10:46AM EST331.0076.170.000.000.00-6000.00%
SPY230317C003320002023-01-10 3:55PM EST332.0062.480.000.000.00--00.00%
SPY230317C003330002023-01-18 2:54PM EST333.0063.540.000.000.00-100.00%
SPY230317C003340002022-12-14 12:47PM EST334.0074.2367.0468.240.00--10.00%
SPY230317C003350002023-02-03 10:50AM EST335.0082.760.000.000.00-1500.00%
SPY230317C003360002023-01-17 1:33PM EST336.0065.560.000.000.00-200.00%
SPY230317C003370002023-01-18 2:01PM EST337.0059.910.000.000.00-100.00%
SPY230317C003380002023-02-02 2:55PM EST338.0078.520.000.000.00-300.00%
SPY230317C003390002023-01-13 3:57PM EST339.0063.220.000.000.00-100.00%
SPY230317C003400002023-02-03 1:04PM EST340.0075.920.000.000.00-6200.00%
SPY230317C003410002023-01-23 9:54AM EST341.0060.300.000.000.00-500.00%
SPY230317C003420002022-11-11 12:15PM EST342.0062.9757.4458.610.00-140.00%
SPY230317C003430002022-11-03 10:26AM EST343.0043.3968.6869.340.00--00.00%
SPY230317C003440002022-10-20 8:56AM EST344.0043.2359.7461.040.00-120.00%
SPY230317C003450002023-02-03 11:27AM EST345.0073.100.000.000.00-1000.00%
SPY230317C003460002023-01-24 9:57AM EST346.0056.240.000.000.00-500.00%
SPY230317C003470002022-12-01 12:56PM EST347.0066.3342.8343.670.00-210.00%
SPY230317C003480002023-02-02 2:55PM EST348.0068.620.000.000.00-200.00%
SPY230317C003490002022-11-22 1:11PM EST349.0057.5740.7541.080.00-1410.00%
SPY230317C003500002023-02-03 12:01PM EST350.0067.030.000.000.00-1300.00%
SPY230317C003510002022-12-15 3:28PM EST351.0046.7050.8952.050.00-12250.00%
SPY230317C003520002023-01-09 9:30AM EST352.0044.070.000.000.00-200.00%
SPY230317C003530002023-01-06 2:00PM EST353.0040.3060.9662.160.00-12939.28%
SPY230317C003540002023-02-01 3:39PM EST354.0061.420.000.000.00-100.00%
SPY230317C003550002023-02-02 2:58PM EST355.0061.310.000.000.00-400.00%
SPY230317C003560002023-01-25 12:22PM EST356.0044.880.000.000.00-300.00%
SPY230317C003570002023-01-20 9:41AM EST357.0037.460.000.000.00-100.00%
SPY230317C003580002023-02-03 3:16PM EST358.0056.640.000.000.00-400.00%
SPY230317C003590002023-02-03 3:27PM EST359.0056.200.000.000.00-3500.00%
SPY230317C003600002023-02-03 1:19PM EST360.0056.180.000.000.00-600.00%
SPY230317C003610002023-01-20 3:34PM EST361.0039.180.000.000.00-600.00%
SPY230317C003620002023-02-03 12:35PM EST362.0056.910.000.000.00-10300.00%
SPY230317C003630002023-01-30 9:39AM EST363.0044.320.000.000.00-100.00%
SPY230317C003640002023-02-02 1:32PM EST364.0055.440.000.000.00-400.00%
SPY230317C003650002023-02-03 3:19PM EST365.0050.730.000.000.00-9400.00%
SPY230317C003660002023-02-03 12:26PM EST366.0053.010.000.000.00-200.00%
SPY230317C003670002023-02-03 10:17AM EST367.0050.880.000.000.00-3300.00%
SPY230317C003680002023-02-03 11:49AM EST368.0050.410.000.000.00-3300.00%
SPY230317C003690002023-01-26 2:43PM EST369.0038.830.000.000.00-100.00%
SPY230317C003700002023-02-03 12:48PM EST370.0048.850.000.000.00-1000.00%
SPY230317C003710002023-02-01 3:52PM EST371.0043.030.000.000.00-1300.00%
SPY230317C003720002023-02-03 12:57PM EST372.0046.400.000.000.00-300.00%
SPY230317C003730002023-02-03 1:59PM EST373.0043.230.000.000.00-13300.00%
SPY230317C003740002023-02-03 1:59PM EST374.0042.350.000.000.00-3300.00%
SPY230317C003750002023-02-03 3:31PM EST375.0041.030.000.000.00-2900.00%
SPY230317C003760002023-02-03 2:52PM EST376.0039.850.000.000.00-14000.00%
SPY230317C003770002023-02-03 12:58PM EST377.0041.170.000.000.00-1500.00%
SPY230317C003780002023-02-02 10:19AM EST378.0040.000.000.000.00-1000.00%
SPY230317C003790002023-02-03 9:39AM EST379.0037.710.000.000.00-200.00%
SPY230317C003800002023-02-03 3:43PM EST380.0036.050.000.000.00-4800.00%
SPY230317C003810002023-02-03 10:49AM EST381.0039.020.000.000.00-300.00%
SPY230317C003820002023-02-03 10:50AM EST382.0037.800.000.000.00-4700.00%
SPY230317C003830002023-02-03 3:50PM EST383.0032.940.000.000.00-1300.00%
SPY230317C003840002023-02-03 1:00PM EST384.0034.040.000.000.00-100.00%
SPY230317C003850002023-02-03 4:05PM EST385.0031.540.000.000.00-7000.00%
SPY230317C003860002023-02-03 3:43PM EST386.0030.480.000.000.00-2700.00%
SPY230317C003870002023-02-03 3:10PM EST387.0029.470.000.000.00-600.00%
SPY230317C003880002023-02-03 2:32PM EST388.0029.040.000.000.00-9400.00%
SPY230317C003890002023-02-03 3:15PM EST389.0028.190.000.000.00-25800.00%
SPY230317C003900002023-02-03 3:42PM EST390.0027.510.000.000.00-31100.00%
SPY230317C003910002023-02-03 2:56PM EST391.0026.400.000.000.00-32100.00%
SPY230317C003920002023-02-03 3:47PM EST392.0025.000.000.000.00-45300.00%
SPY230317C003930002023-02-03 3:51PM EST393.0024.330.000.000.00-33900.00%
SPY230317C003940002023-02-03 2:53PM EST394.0023.850.000.000.00-17000.00%
SPY230317C003950002023-02-03 3:51PM EST395.0022.660.000.000.00-32300.00%
SPY230317C003960002023-02-03 4:01PM EST396.0022.260.000.000.00-4400.00%
SPY230317C003970002023-02-03 3:52PM EST397.0021.130.000.000.00-91500.00%
SPY230317C003980002023-02-03 3:23PM EST398.0020.860.000.000.00-4800.00%
SPY230317C003990002023-02-03 3:52PM EST399.0019.280.000.000.00-1700.00%
SPY230317C004000002023-02-03 3:53PM EST400.0018.940.000.000.00-38800.00%
SPY230317C004010002023-02-03 3:51PM EST401.0017.930.000.000.00-7400.00%
SPY230317C004020002023-02-03 3:49PM EST402.0017.070.000.000.00-3800.00%
SPY230317C004030002023-02-03 3:37PM EST403.0016.600.000.000.00-1900.00%
SPY230317C004040002023-02-03 3:49PM EST404.0015.690.000.000.00-7600.00%
SPY230317C004050002023-02-03 4:14PM EST405.0015.090.000.000.00-37000.00%
SPY230317C004060002023-02-03 2:43PM EST406.0014.760.000.000.00-7900.00%
SPY230317C004070002023-02-03 4:03PM EST407.0013.860.000.000.00-4300.00%
SPY230317C004080002023-02-03 3:56PM EST408.0013.330.000.000.00-9400.00%
SPY230317C004090002023-02-03 4:03PM EST409.0012.480.000.000.00-16400.00%
SPY230317C004100002023-02-03 4:13PM EST410.0011.650.000.000.00-2,62900.00%
SPY230317C004110002023-02-03 3:56PM EST411.0011.350.000.000.00-27900.00%
SPY230317C004120002023-02-03 4:10PM EST412.0010.370.000.000.00-1,41700.00%
SPY230317C004130002023-02-03 4:10PM EST413.009.810.000.000.00-1,48500.20%
SPY230317C004140002023-02-03 3:59PM EST414.009.380.000.000.00-1,89300.39%
SPY230317C004150002023-02-03 4:13PM EST415.008.660.000.000.00-10,65400.39%
SPY230317C004160002023-02-03 4:10PM EST416.008.140.000.000.00-2,10000.78%
SPY230317C004170002023-02-03 4:02PM EST417.007.740.000.000.00-2,16000.78%
SPY230317C004180002023-02-03 4:08PM EST418.007.150.000.000.00-90700.78%
SPY230317C004190002023-02-03 4:07PM EST419.006.720.000.000.00-1,10001.56%
SPY230317C004200002023-02-03 4:14PM EST420.006.220.000.000.00-5,50901.56%
SPY230317C004210002023-02-03 4:10PM EST421.005.760.000.000.00-2,09701.56%
SPY230317C004220002023-02-03 3:58PM EST422.005.540.000.000.00-1,29701.56%
SPY230317C004230002023-02-03 3:54PM EST423.005.130.000.000.00-1,20201.56%
SPY230317C004240002023-02-03 4:12PM EST424.004.590.000.000.00-1,42801.56%
SPY230317C004250002023-02-03 4:14PM EST425.004.230.000.000.00-4,12601.56%
SPY230317C004260002023-02-03 3:59PM EST426.003.990.000.000.00-1,28603.13%
SPY230317C004270002023-02-03 4:00PM EST427.003.660.000.000.00-62703.13%
SPY230317C004280002023-02-03 4:14PM EST428.003.320.000.000.00-4,95103.13%
SPY230317C004290002023-02-03 4:11PM EST429.003.020.000.000.00-58003.13%
SPY230317C004300002023-02-03 4:14PM EST430.002.800.000.000.00-4,77203.13%
SPY230317C004310002023-02-03 4:00PM EST431.002.600.000.000.00-2,16603.13%
SPY230317C004320002023-02-03 4:14PM EST432.002.320.000.000.00-96003.13%
SPY230317C004330002023-02-03 4:14PM EST433.002.120.000.000.00-2,20503.13%
SPY230317C004340002023-02-03 3:58PM EST434.002.010.000.000.00-72703.13%
SPY230317C004350002023-02-03 4:14PM EST435.001.760.000.000.00-3,11503.13%
SPY230317C004360002023-02-03 3:59PM EST436.001.640.000.000.00-1,08803.13%
SPY230317C004370002023-02-03 4:11PM EST437.001.430.000.000.00-1,93203.13%
SPY230317C004380002023-02-03 3:57PM EST438.001.410.000.000.00-20703.13%
SPY230317C004390002023-02-03 3:56PM EST439.001.260.000.000.00-80103.13%
SPY230317C004400002023-02-03 4:10PM EST440.001.080.000.000.00-2,34503.13%
SPY230317C004410002023-02-03 4:04PM EST441.000.980.000.000.00-24703.13%
SPY230317C004420002023-02-03 3:59PM EST442.000.910.000.000.00-46306.25%
SPY230317C004430002023-02-03 3:47PM EST443.000.800.000.000.00-29906.25%
SPY230317C004440002023-02-03 3:15PM EST444.000.770.000.000.00-24606.25%
SPY230317C004450002023-02-03 4:14PM EST445.000.640.000.000.00-73606.25%
SPY230317C004460002023-02-03 4:00PM EST446.000.590.000.000.00-11806.25%
SPY230317C004470002023-02-03 4:11PM EST447.000.510.000.000.00-5406.25%
SPY230317C004480002023-02-03 3:45PM EST448.000.480.000.000.00-7106.25%
SPY230317C004490002023-02-03 2:26PM EST449.000.450.000.000.00-4706.25%
SPY230317C004500002023-02-03 4:08PM EST450.000.380.000.000.00-3,75406.25%
SPY230317C004510002023-02-03 4:04PM EST451.000.350.000.000.00-11206.25%
SPY230317C004520002023-02-03 3:06PM EST452.000.300.000.000.00-15306.25%
SPY230317C004530002023-02-03 3:50PM EST453.000.260.000.000.00-21506.25%
SPY230317C004540002023-02-03 4:10PM EST454.000.250.000.000.00-3506.25%
SPY230317C004550002023-02-03 3:56PM EST455.000.230.000.000.00-40906.25%
SPY230317C004560002023-02-03 4:06PM EST456.000.210.000.000.00-3-6.25%
SPY230317C004600002023-02-03 4:10PM EST460.000.130.000.000.00-18706.25%
SPY230317C004650002023-02-03 3:50PM EST465.000.090.000.000.00-8006.25%
SPY230317C004700002023-02-03 3:52PM EST470.000.050.000.000.00-27506.25%
SPY230317C004750002023-02-03 3:40PM EST475.000.040.000.000.00-1006.25%
SPY230317C004800002023-02-03 3:14PM EST480.000.040.000.000.00-9012.50%
SPY230317C004850002023-02-03 3:50PM EST485.000.020.000.000.00-127012.50%
SPY230317C004900002023-02-03 4:14PM EST490.000.020.000.000.00-1,043012.50%
SPY230317C004950002023-02-03 2:51PM EST495.000.020.000.000.00-2,362012.50%
SPY230317C005000002023-02-03 3:53PM EST500.000.020.000.000.00-2,412012.50%
SPY230317C005050002023-02-03 10:14AM EST505.000.020.000.000.00-8012.50%
SPY230317C005100002023-02-03 3:58PM EST510.000.020.000.000.00-20012.50%
SPY230317C005150002023-02-03 11:57AM EST515.000.010.000.000.00-1,010012.50%
SPY230317C005200002023-02-03 10:51AM EST520.000.010.000.000.00-5,000012.50%
SPY230317C005250002023-02-03 11:29AM EST525.000.010.000.000.00-759012.50%
SPY230317C005300002023-02-02 11:43AM EST530.000.010.000.000.00-455012.50%
SPY230317C005350002023-02-03 11:42AM EST535.000.010.000.000.00-20012.50%
SPY230317C005400002023-02-03 11:41AM EST540.000.020.000.000.00-5012.50%
SPY230317C005450002023-02-02 11:27AM EST545.000.010.000.000.00-101012.50%
SPY230317C005500002023-02-03 2:50PM EST550.000.010.000.000.00-1012.50%
SPY230317C005550002023-02-02 10:42AM EST555.000.010.000.000.00-2012.50%
SPY230317C005600002023-02-03 10:18AM EST560.000.010.000.000.00-1012.50%
SPY230317C005650002023-01-18 11:50AM EST565.000.010.000.000.00-3025.00%
SPY230317C005700002022-11-10 10:20AM EST570.000.020.000.040.00-1292034.77%
SPY230317C005750002023-01-03 10:10AM EST575.000.010.000.020.00-6039333.40%
SPY230317C005800002022-12-27 9:30AM EST580.000.010.000.000.00-183325.00%
SPY230317C005850002022-11-30 1:31PM EST585.000.010.000.010.00-147032.81%
SPY230317C005900002022-12-19 10:53AM EST590.000.010.000.010.00-246933.59%
SPY230317C005950002023-01-30 11:51AM EST595.000.010.000.000.00-1025.00%
SPY230317C006000002022-12-20 10:54AM EST600.000.010.000.010.00-24,70235.16%
SPY230317C006050002022-11-30 1:27PM EST605.000.020.000.010.00-4502,60035.94%
SPY230317C006100002023-01-25 9:30AM EST610.000.010.000.000.00-10025.00%
SPY230317C006150002022-12-14 9:45AM EST615.000.010.000.010.00-11,78437.50%
SPY230317C006200002022-12-14 2:13PM EST620.000.010.000.010.00-21,90037.89%
SPY230317C006250002022-12-14 9:30AM EST625.000.010.000.000.00-11,78725.00%
SPY230317C006300002022-12-01 12:06PM EST630.000.010.000.010.00-301,10239.06%
SPY230317C006350002022-10-03 2:53PM EST635.000.030.000.030.00-259443.75%
SPY230317C006400002023-01-26 11:42AM EST640.000.010.000.000.00-150025.00%
SPY230317C006450002022-03-25 8:47AM EST645.000.470.110.270.00-166954.25%
SPY230317C006500002023-01-26 11:41AM EST650.000.010.000.000.00-37025.00%
SPY230317C006550002022-05-02 11:23AM EST655.000.100.050.120.00-137251.27%
SPY230317C006600002022-09-27 2:54PM EST660.000.020.000.010.00-91,01242.97%
SPY230317C006650002022-09-16 11:38AM EST665.000.010.000.040.00-117949.02%
SPY230317C006700002022-09-01 11:45AM EST670.000.010.000.040.00-61,74449.81%
SPY230317C006750002022-06-16 1:06PM EST675.000.070.000.130.00-312652.73%
SPY230317C006800002022-08-31 11:18AM EST680.000.010.000.020.00-50054448.05%
SPY230317C006850002022-08-31 1:25PM EST685.000.010.000.030.00-142550.39%
SPY230317C006900002022-09-22 10:49AM EST690.000.010.000.030.00-11451.17%
SPY230317C006950002023-01-05 11:35AM EST695.000.010.000.010.00-10011747.66%
SPY230317C007000002022-10-24 8:36AM EST700.000.010.000.000.00-143225.00%
SPY230317C007050002022-08-10 2:44PM EST705.000.050.000.020.00-54951.17%
SPY230317C007100002022-06-16 1:43PM EST710.000.040.000.110.00-26756.64%
SPY230317C007200002023-01-24 12:56PM EST720.000.010.000.000.00-5025.00%
PutsforMarch 17, 2023
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY230317P001500002023-02-03 1:12PM EST150.000.010.000.000.00-277050.00%
SPY230317P001600002023-02-03 12:23PM EST160.000.010.000.000.00-1050.00%
SPY230317P001700002023-02-03 9:46AM EST170.000.010.000.000.00-1050.00%
SPY230317P001800002023-02-03 1:31PM EST180.000.020.000.000.00-55050.00%
SPY230317P001850002023-02-01 2:48PM EST185.000.020.000.000.00-14050.00%
SPY230317P001900002023-02-03 3:53PM EST190.000.010.000.000.00-10050.00%
SPY230317P001950002023-02-02 11:23AM EST195.000.010.000.000.00-4050.00%
SPY230317P002000002023-02-03 10:45AM EST200.000.010.000.000.00-31050.00%
SPY230317P002050002023-02-02 2:20PM EST205.000.030.000.000.00-17050.00%
SPY230317P002100002023-02-03 11:31AM EST210.000.020.000.000.00-1050.00%
SPY230317P002150002023-02-02 1:14PM EST215.000.030.000.000.00-43050.00%
SPY230317P002200002023-02-03 2:22PM EST220.000.030.000.000.00-8050.00%
SPY230317P002250002023-02-02 12:42PM EST225.000.030.000.000.00-317025.00%
SPY230317P002300002023-02-03 2:53PM EST230.000.040.000.000.00-17025.00%
SPY230317P002350002023-02-03 2:04PM EST235.000.040.000.000.00-30025.00%
SPY230317P002400002023-02-03 3:56PM EST240.000.050.000.000.00-612025.00%
SPY230317P002450002023-02-03 1:41PM EST245.000.040.000.000.00-1025.00%
SPY230317P002500002023-02-03 2:28PM EST250.000.060.000.000.00-24025.00%
SPY230317P002550002023-02-03 11:47AM EST255.000.050.000.000.00-7025.00%
SPY230317P002600002023-02-03 3:14PM EST260.000.060.000.000.00-13025.00%
SPY230317P002650002023-02-03 4:14PM EST265.000.070.000.000.00-42025.00%
SPY230317P002700002023-02-03 4:14PM EST270.000.080.000.000.00-106025.00%
SPY230317P002750002023-02-03 1:28PM EST275.000.090.000.000.00-23025.00%
SPY230317P002800002023-02-03 4:14PM EST280.000.090.000.000.00-292025.00%
SPY230317P002850002023-02-03 12:49PM EST285.000.110.000.000.00-18025.00%
SPY230317P002900002023-02-03 3:53PM EST290.000.130.000.000.00-188025.00%
SPY230317P002950002023-02-03 1:02PM EST295.000.150.000.000.00-121025.00%
SPY230317P003000002023-02-03 3:58PM EST300.000.150.000.000.00-472025.00%
SPY230317P003010002023-02-03 12:44PM EST301.000.160.000.000.00-10025.00%
SPY230317P003020002023-02-02 2:34PM EST302.000.190.000.000.00-23025.00%
SPY230317P003030002023-02-03 11:48AM EST303.000.160.000.000.00-1025.00%
SPY230317P003040002023-02-03 11:06AM EST304.000.180.000.000.00-161025.00%
SPY230317P003050002023-02-03 2:09PM EST305.000.200.000.000.00-38025.00%
SPY230317P003060002023-02-03 12:31PM EST306.000.180.000.000.00-11012.50%
SPY230317P003070002023-02-03 1:49PM EST307.000.210.000.000.00-2012.50%
SPY230317P003080002023-02-03 3:28PM EST308.000.200.000.000.00-32012.50%
SPY230317P003090002023-02-03 3:22PM EST309.000.200.000.000.00-205012.50%
SPY230317P003100002023-02-03 4:02PM EST310.000.200.000.000.00-10,408012.50%
SPY230317P003110002023-02-02 10:51AM EST311.000.160.000.000.00-8012.50%
SPY230317P003120002023-02-03 12:17PM EST312.000.210.000.000.00-49012.50%
SPY230317P003130002023-02-03 2:01PM EST313.000.240.000.000.00-214012.50%
SPY230317P003140002023-02-03 12:48PM EST314.000.220.000.000.00-8012.50%
SPY230317P003150002023-02-03 3:17PM EST315.000.240.000.000.00-118012.50%
SPY230317P003160002023-02-03 1:44PM EST316.000.260.000.000.00-1,109012.50%
SPY230317P003170002023-02-03 1:08PM EST317.000.260.000.000.00-3012.50%
SPY230317P003180002023-02-03 2:52PM EST318.000.260.000.000.00-2,649012.50%
SPY230317P003190002023-02-03 3:56PM EST319.000.260.000.000.00-17012.50%
SPY230317P003200002023-02-03 3:23PM EST320.000.260.000.000.00-334012.50%
SPY230317P003210002023-02-03 1:53PM EST321.000.290.000.000.00-29012.50%
SPY230317P003220002023-02-03 12:25PM EST322.000.270.000.000.00-25012.50%
SPY230317P003230002023-02-03 12:56PM EST323.000.280.000.000.00-38012.50%
SPY230317P003240002023-02-03 3:28PM EST324.000.290.000.000.00-74012.50%
SPY230317P003250002023-02-03 4:14PM EST325.000.290.000.000.00-18,500012.50%
SPY230317P003260002023-02-03 1:09PM EST326.000.330.000.000.00-39012.50%
SPY230317P003270002023-02-03 3:55PM EST327.000.320.000.000.00-74012.50%
SPY230317P003280002023-02-03 12:42PM EST328.000.310.000.000.00-5012.50%
SPY230317P003290002023-02-03 4:14PM EST329.000.310.000.000.00-33012.50%
SPY230317P003300002023-02-03 4:08PM EST330.000.330.000.000.00-691012.50%
SPY230317P003310002023-02-03 12:29PM EST331.000.350.000.000.00-11012.50%
SPY230317P003320002023-02-03 2:16PM EST332.000.400.000.000.00-21012.50%
SPY230317P003330002023-02-03 3:14PM EST333.000.390.000.000.00-506012.50%
SPY230317P003340002023-02-03 3:46PM EST334.000.400.000.000.00-24012.50%
SPY230317P003350002023-02-03 3:49PM EST335.000.400.000.000.00-449012.50%
SPY230317P003360002023-02-03 2:10PM EST336.000.450.000.000.00-7012.50%
SPY230317P003370002023-02-03 3:00PM EST337.000.440.000.000.00-536012.50%
SPY230317P003380002023-02-03 3:59PM EST338.000.430.000.000.00-18012.50%
SPY230317P003390002023-02-03 3:27PM EST339.000.450.000.000.00-123012.50%
SPY230317P003400002023-02-03 4:14PM EST340.000.450.000.000.00-1,620012.50%
SPY230317P003410002023-02-03 2:58PM EST341.000.510.000.000.00-165012.50%
SPY230317P003420002023-02-03 3:55PM EST342.000.500.000.000.00-18012.50%
SPY230317P003430002023-02-03 3:50PM EST343.000.520.000.000.00-183012.50%
SPY230317P003440002023-02-03 3:55PM EST344.000.520.000.000.00-242012.50%
SPY230317P003450002023-02-03 3:56PM EST345.000.540.000.000.00-535012.50%
SPY230317P003460002023-02-03 1:33PM EST346.000.610.000.000.00-93012.50%
SPY230317P003470002023-02-03 3:45PM EST347.000.580.000.000.00-5012.50%
SPY230317P003480002023-02-03 12:16PM EST348.000.560.000.000.00-39012.50%
SPY230317P003490002023-02-03 3:23PM EST349.000.620.000.000.00-956012.50%
SPY230317P003500002023-02-03 4:13PM EST350.000.630.000.000.00-21,114012.50%
SPY230317P003510002023-02-03 3:25PM EST351.000.660.000.000.00-152012.50%
SPY230317P003520002023-02-03 4:03PM EST352.000.670.000.000.00-390012.50%
SPY230317P003530002023-02-03 3:50PM EST353.000.730.000.000.00-763012.50%
SPY230317P003540002023-02-03 2:56PM EST354.000.770.000.000.00-80012.50%
SPY230317P003550002023-02-03 4:14PM EST355.000.750.000.000.00-549012.50%
SPY230317P003560002023-02-03 3:07PM EST356.000.860.000.000.00-24012.50%
SPY230317P003570002023-02-03 3:01PM EST357.000.890.000.000.00-31012.50%
SPY230317P003580002023-02-03 4:14PM EST358.000.840.000.000.00-4,27606.25%
SPY230317P003590002023-02-03 3:57PM EST359.000.870.000.000.00-43706.25%
SPY230317P003600002023-02-03 4:13PM EST360.000.900.000.000.00-5,39406.25%
SPY230317P003610002023-02-03 3:28PM EST361.000.950.000.000.00-61706.25%
SPY230317P003620002023-02-03 3:59PM EST362.000.990.000.000.00-22006.25%
SPY230317P003630002023-02-03 4:02PM EST363.001.030.000.000.00-63206.25%
SPY230317P003640002023-02-03 4:04PM EST364.001.070.000.000.00-32406.25%
SPY230317P003650002023-02-03 3:56PM EST365.001.110.000.000.00-4,67306.25%
SPY230317P003660002023-02-03 3:51PM EST366.001.210.000.000.00-18306.25%
SPY230317P003670002023-02-03 4:14PM EST367.001.200.000.000.00-3,81506.25%
SPY230317P003680002023-02-03 4:00PM EST368.001.270.000.000.00-14706.25%
SPY230317P003690002023-02-03 3:07PM EST369.001.430.000.000.00-44906.25%
SPY230317P003700002023-02-03 4:14PM EST370.001.350.000.000.00-13,87606.25%
SPY230317P003710002023-02-03 3:53PM EST371.001.460.000.000.00-50706.25%
SPY230317P003720002023-02-03 4:10PM EST372.001.500.000.000.00-64606.25%
SPY230317P003730002023-02-03 4:12PM EST373.001.560.000.000.00-2,56706.25%
SPY230317P003740002023-02-03 4:04PM EST374.001.620.000.000.00-1,51806.25%
SPY230317P003750002023-02-03 4:12PM EST375.001.710.000.000.00-6,90306.25%
SPY230317P003760002023-02-03 3:59PM EST376.001.760.000.000.00-1,63406.25%
SPY230317P003770002023-02-03 4:11PM EST377.001.880.000.000.00-5,53406.25%
SPY230317P003780002023-02-03 3:57PM EST378.001.900.000.000.00-2,24006.25%
SPY230317P003790002023-02-03 4:05PM EST379.002.030.000.000.00-1,73506.25%
SPY230317P003800002023-02-03 4:12PM EST380.002.120.000.000.00-24,74306.25%
SPY230317P003810002023-02-03 3:57PM EST381.002.170.000.000.00-1,01506.25%
SPY230317P003820002023-02-03 3:58PM EST382.002.320.000.000.00-2,95206.25%
SPY230317P003830002023-02-03 3:57PM EST383.002.370.000.000.00-1,64406.25%
SPY230317P003840002023-02-03 3:58PM EST384.002.520.000.000.00-2,54906.25%
SPY230317P003850002023-02-03 4:14PM EST385.002.650.000.000.00-11,12106.25%
SPY230317P003860002023-02-03 4:04PM EST386.002.770.000.000.00-2,35703.13%
SPY230317P003870002023-02-03 4:12PM EST387.002.910.000.000.00-1,96003.13%
SPY230317P003880002023-02-03 4:01PM EST388.003.020.000.000.00-4,70503.13%
SPY230317P003890002023-02-03 3:33PM EST389.003.180.000.000.00-1,73203.13%
SPY230317P003900002023-02-03 4:14PM EST390.003.300.000.000.00-16,43303.13%
SPY230317P003910002023-02-03 4:12PM EST391.003.470.000.000.00-1,44803.13%
SPY230317P003920002023-02-03 3:59PM EST392.003.590.000.000.00-1,43903.13%
SPY230317P003930002023-02-03 3:58PM EST393.003.740.000.000.00-1,29803.13%
SPY230317P003940002023-02-03 4:04PM EST394.003.970.000.000.00-9,83203.13%
SPY230317P003950002023-02-03 4:14PM EST395.004.150.000.000.00-8,52303.13%
SPY230317P003960002023-02-03 4:11PM EST396.004.370.000.000.00-2,88903.13%
SPY230317P003970002023-02-03 3:39PM EST397.004.650.000.000.00-3,35503.13%
SPY230317P003980002023-02-03 3:58PM EST398.004.720.000.000.00-84203.13%
SPY230317P003990002023-02-03 4:06PM EST399.004.950.000.000.00-3,04603.13%
SPY230317P004000002023-02-03 4:13PM EST400.005.200.000.000.00-25,28201.56%
SPY230317P004010002023-02-03 4:13PM EST401.005.430.000.000.00-2,99701.56%
SPY230317P004020002023-02-03 4:05PM EST402.005.660.000.000.00-96101.56%
SPY230317P004030002023-02-03 4:06PM EST403.005.930.000.000.00-3,33701.56%
SPY230317P004040002023-02-03 3:55PM EST404.006.120.000.000.00-1,52301.56%
SPY230317P004050002023-02-03 4:14PM EST405.006.540.000.000.00-6,35901.56%
SPY230317P004060002023-02-03 4:08PM EST406.006.850.000.000.00-2,05701.56%
SPY230317P004070002023-02-03 4:06PM EST407.007.130.000.000.00-3,07100.78%
SPY230317P004080002023-02-03 4:10PM EST408.007.500.000.000.00-1,08500.78%
SPY230317P004090002023-02-03 4:02PM EST409.007.780.000.000.00-1,51600.78%
SPY230317P004100002023-02-03 4:13PM EST410.008.240.000.000.00-8,98100.39%
SPY230317P004110002023-02-03 4:10PM EST411.008.630.000.000.00-2,13900.39%
SPY230317P004120002023-02-03 4:02PM EST412.008.960.000.000.00-2,73900.10%
SPY230317P004130002023-02-03 4:14PM EST413.009.420.000.000.00-3,05400.00%
SPY230317P004140002023-02-03 4:00PM EST414.009.810.000.000.00-5,71000.00%
SPY230317P004150002023-02-03 4:07PM EST415.0010.310.000.000.00-9,83900.00%
SPY230317P004160002023-02-03 4:11PM EST416.0010.830.000.000.00-3,56700.00%
SPY230317P004170002023-02-03 4:11PM EST417.0011.410.000.000.00-2,63800.00%
SPY230317P004180002023-02-03 4:11PM EST418.0011.920.000.000.00-1,18000.00%
SPY230317P004190002023-02-03 3:19PM EST419.0012.060.000.000.00-38000.00%
SPY230317P004200002023-02-03 4:14PM EST420.0012.950.000.000.00-1,94700.00%
SPY230317P004210002023-02-03 2:58PM EST421.0014.000.000.000.00-800.00%
SPY230317P004220002023-02-03 3:46PM EST422.0014.500.000.000.00-18800.00%
SPY230317P004230002023-02-03 12:48PM EST423.0012.540.000.000.00-1000.00%
SPY230317P004240002023-02-03 3:19PM EST424.0015.100.000.000.00-3500.00%
SPY230317P004250002023-02-03 3:58PM EST425.0015.920.000.000.00-17800.00%
SPY230317P004260002023-02-03 3:36PM EST426.0016.840.000.000.00-2500.00%
SPY230317P004270002023-02-02 3:28PM EST427.0015.830.000.000.00-3200.00%
SPY230317P004280002023-02-03 10:05AM EST428.0017.600.000.000.00-500.00%
SPY230317P004290002023-02-03 2:02PM EST429.0018.690.000.000.00-1100.00%
SPY230317P004300002023-02-03 3:52PM EST430.0019.940.000.000.00-35000.00%
SPY230317P004310002023-02-01 2:57PM EST431.0023.000.000.000.00-500.00%
SPY230317P004320002023-02-02 9:57AM EST432.0020.060.000.000.00-100.00%
SPY230317P004330002023-01-27 2:42PM EST433.0026.090.000.000.00-100.00%
SPY230317P004340002022-12-28 2:38PM EST434.0055.6428.0129.180.00-150028.82%
SPY230317P004350002023-02-03 4:03PM EST435.0023.470.000.000.00-11800.00%
SPY230317P004360002023-02-03 9:30AM EST436.0024.250.000.000.00-100.00%
SPY230317P004370002022-12-19 3:59PM EST437.0056.3345.4945.670.00-21156.71%
SPY230317P004380002023-02-03 11:51AM EST438.0023.560.000.000.00-200.00%
SPY230317P004390002023-02-03 10:53AM EST439.0024.140.000.000.00-100.00%
SPY230317P004400002023-02-03 3:46PM EST440.0028.580.000.000.00-3800.00%
SPY230317P004410002023-02-03 9:56AM EST441.0027.480.000.000.00-100.00%
SPY230317P004420002023-01-17 10:01AM EST442.0042.600.000.000.00-100.00%
SPY230317P004430002023-01-24 10:04AM EST443.0044.430.000.000.00-300.00%
SPY230317P004440002023-02-03 10:06AM EST444.0031.100.000.000.00-100.00%
SPY230317P004450002023-02-02 2:26PM EST445.0029.550.000.000.00-1700.00%
SPY230317P004460002023-02-02 11:31AM EST446.0029.400.000.000.00-200.00%
SPY230317P004470002023-01-18 12:05PM EST447.0052.520.000.000.00-100.00%
SPY230317P004480002023-02-01 3:07PM EST448.0036.950.000.000.00-200.00%
SPY230317P004490002023-01-06 3:58PM EST449.0061.0036.2737.470.00-3017.71%
SPY230317P004500002023-02-03 3:37PM EST450.0038.100.000.000.00-800.00%
SPY230317P004510002023-02-03 1:59PM EST451.0037.610.000.000.00-2200.00%
SPY230317P004520002022-12-01 3:14PM EST452.0046.3468.3569.610.00--081.76%
SPY230317P004530002022-12-01 3:15PM EST453.0047.2469.3570.610.00-310082.36%
SPY230317P004540002022-12-02 1:31PM EST454.0050.6070.3571.610.00-3082.95%
SPY230317P004550002023-02-01 3:52PM EST455.0044.580.000.000.00-60100.00%
SPY230317P004600002023-02-03 2:11PM EST460.0047.320.000.000.00-200.00%
SPY230317P004650002023-02-01 3:32PM EST465.0053.330.000.000.00-40000.00%
SPY230317P004700002023-02-02 4:03PM EST470.0052.530.000.000.00-200.00%
SPY230317P004750002023-02-02 11:33AM EST475.0058.390.000.000.00-200.00%
SPY230317P004800002023-02-01 3:32PM EST480.0068.330.000.000.00-20000.00%
SPY230317P004850002023-01-23 10:00AM EST485.0086.640.000.000.00-600.00%
SPY230317P004900002023-02-02 10:32AM EST490.0073.650.000.000.00-200.00%
SPY230317P004950002022-10-28 9:15AM EST495.00112.7291.3495.840.00-16065.66%
SPY230317P005000002023-02-02 10:51AM EST500.0083.430.000.000.00-100.00%
SPY230317P005050002022-11-04 2:49PM EST505.00129.3399.29100.060.00-1059.41%
SPY230317P005100002022-11-10 10:12AM EST510.00120.62117.22118.820.00-1093.01%
SPY230317P005150002023-01-05 1:45PM EST515.00134.35102.25103.450.00-12037.26%
SPY230317P005200002022-11-03 1:27PM EST520.00146.65114.27115.040.00-2064.70%
SPY230317P005250002023-01-31 3:33PM EST525.00120.840.000.000.00-400.00%
SPY230317P005300002023-01-25 3:13PM EST530.00129.870.000.000.00-300.00%
SPY230317P005350002022-06-24 2:11PM EST535.00147.20139.15141.210.00-2096.74%
SPY230317P005400002022-10-31 2:21PM EST540.00153.95131.61134.630.00-10066.38%
SPY230317P005450002022-11-15 1:42PM EST545.00149.39158.11158.500.00-10118.21%
SPY230317P005500002022-08-25 1:19PM EST550.00133.33181.24182.880.00-21157.50%
SPY230317P005550002022-11-01 9:30AM EST555.00168.89145.36148.750.00-8066.96%
SPY230317P005600002022-12-06 9:43AM EST560.00162.51180.86181.530.00-20140.09%
SPY230317P005650002022-09-29 9:20AM EST565.00203.89174.75176.180.00-14119.45%
SPY230317P005700002022-04-14 1:33PM EST570.00130.10168.80171.530.00-1696.62%
SPY230317P005750002022-05-13 1:52PM EST575.00175.20184.19187.260.00-1149123.48%
SPY230317P005900002022-03-04 11:24AM EST590.00162.95136.24140.500.00-10100.00%
SPY230317P005950002022-03-21 9:05AM EST595.00151.98148.08152.300.00-7170.00%
SPY230317P006000002022-06-21 12:40PM EST600.00224.85201.47203.090.00-100111.40%
SPY230317P006150002022-11-18 12:41PM EST615.00220.90231.41232.920.00-21150.57%
SPY230317P006250002022-01-21 3:54PM EST625.00187.80190.11193.920.00-100.00%
SPY230317P006350002021-11-10 6:49AM EST635.00213.50166.22169.960.00-440.00%
SPY230317P006500002022-02-04 2:49PM EST650.00201.00217.73222.040.00-550.00%
SPY230317P007000002022-12-16 11:01AM EST700.00317.05301.14302.330.00-10136.18%
SPY230317P007100002022-06-03 12:06PM EST710.00298.25327.91330.210.00-10181.31%
SPY230317P007200002023-02-02 10:50AM EST720.00303.260.000.000.00-100.00%