Canada markets open in 3 hours 46 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
408.71 -3.64 (-0.88%)
Pre-Market: 05:44AM EST
In The Money
Show:ListStraddle
CallsforMarch 31, 2023
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY230331C002550002023-02-02 12:30PM EST255.00162.800.000.000.00-300.00%
SPY230331C002600002022-12-30 2:44PM EST260.00121.83146.59148.160.00-210.00%
SPY230331C002650002023-02-02 12:23PM EST265.00152.650.000.000.00-200.00%
SPY230331C002750002022-12-15 11:49AM EST275.00116.06124.89126.300.00-12190.00%
SPY230331C002800002023-02-03 3:53PM EST280.00133.780.000.000.00-300.00%
SPY230331C002850002022-12-20 3:52PM EST285.0099.90105.84106.570.00-440.00%
SPY230331C002900002022-10-10 2:18PM EST290.0081.6389.9190.720.00-420.00%
SPY230331C002950002022-12-05 2:30PM EST295.00106.8691.3292.690.00-1110.00%
SPY230331C003000002023-02-01 2:55PM EST300.00111.560.000.000.00-2000.00%
SPY230331C003050002023-01-30 12:59PM EST305.0099.320.000.000.00-200.00%
SPY230331C003100002022-10-13 10:41AM EST310.0065.6994.1494.880.00-290.00%
SPY230331C003150002023-02-02 11:27AM EST315.00103.690.000.000.00-200.00%
SPY230331C003200002023-01-30 11:16AM EST320.0086.100.000.000.00-100.00%
SPY230331C003250002023-01-31 1:36PM EST325.0081.120.000.000.00-200.00%
SPY230331C003300002023-02-03 3:56PM EST330.0084.750.000.000.00-600.00%
SPY230331C003350002023-02-02 9:41AM EST335.0081.550.000.000.00-3900.00%
SPY230331C003400002023-02-03 10:24AM EST340.0077.800.000.000.00-100.00%
SPY230331C003450002023-02-01 12:26PM EST345.0062.180.000.000.00-100.00%
SPY230331C003480002023-02-02 1:09PM EST348.0071.130.000.000.00--00.00%
SPY230331C003500002023-02-02 2:55PM EST350.0067.030.000.000.00-200.00%
SPY230331C003520002023-01-06 3:49PM EST352.0043.9561.9563.870.00-252536.64%
SPY230331C003540002023-01-06 3:49PM EST354.0042.3160.0461.940.00-252535.92%
SPY230331C003550002023-02-02 1:59PM EST355.0065.950.000.000.00-500.00%
SPY230331C003560002023-01-09 3:56PM EST356.0039.810.000.000.00--00.00%
SPY230331C003600002023-02-03 2:37PM EST360.0056.070.000.000.00-100.00%
SPY230331C003610002023-01-23 2:07PM EST361.0045.550.000.000.00-100.00%
SPY230331C003620002023-01-09 1:05PM EST362.0038.220.000.000.00-100.00%
SPY230331C003630002023-02-01 3:17PM EST363.0050.600.000.000.00-100.00%
SPY230331C003640002023-02-01 3:37PM EST364.0052.500.000.000.00-1000.00%
SPY230331C003650002023-02-02 3:33PM EST365.0054.140.000.000.00-200.00%
SPY230331C003660002023-01-25 1:32PM EST366.0038.320.000.000.00-1500.00%
SPY230331C003670002023-01-27 11:54AM EST367.0043.290.000.000.00-100.00%
SPY230331C003680002023-01-25 11:48AM EST368.0034.520.000.000.00-1000.00%
SPY230331C003690002023-01-27 12:57PM EST369.0041.850.000.000.00-100.00%
SPY230331C003700002023-02-01 3:49PM EST370.0045.460.000.000.00-1800.00%
SPY230331C003710002023-02-02 2:18PM EST371.0048.770.000.000.00-300.00%
SPY230331C003720002023-02-02 9:49AM EST372.0046.320.000.000.00-1700.00%
SPY230331C003730002023-01-27 1:53PM EST373.0038.250.000.000.00-200.00%
SPY230331C003740002023-01-30 12:41PM EST374.0034.630.000.000.00-100.00%
SPY230331C003750002023-02-02 2:26PM EST375.0045.130.000.000.00-1300.00%
SPY230331C003760002023-02-01 1:11PM EST376.0034.040.000.000.00-100.00%
SPY230331C003770002023-02-02 12:06PM EST377.0042.760.000.000.00-100.00%
SPY230331C003780002023-02-03 11:40AM EST378.0042.090.000.000.00-100.00%
SPY230331C003790002023-02-03 11:40AM EST379.0041.170.000.000.00-100.00%
SPY230331C003800002023-02-02 2:34PM EST380.0039.400.000.000.00-1600.00%
SPY230331C003810002023-02-02 4:07PM EST381.0039.220.000.000.00-300.00%
SPY230331C003820002023-02-02 2:01PM EST382.0040.780.000.000.00-300.00%
SPY230331C003830002023-02-02 2:23PM EST383.0037.710.000.000.00-200.00%
SPY230331C003840002023-02-03 3:39PM EST384.0033.240.000.000.00-500.00%
SPY230331C003850002023-02-03 4:12PM EST385.0032.360.000.000.00-400.00%
SPY230331C003860002023-02-03 2:25PM EST386.0031.710.000.000.00-1000.00%
SPY230331C003870002023-02-03 9:54AM EST387.0032.230.000.000.00-42000.00%
SPY230331C003880002023-02-03 2:11PM EST388.0030.200.000.000.00-200.00%
SPY230331C003890002023-02-03 3:27PM EST389.0029.400.000.000.00-20600.00%
SPY230331C003900002023-02-03 3:51PM EST390.0027.770.000.000.00-1,01900.00%
SPY230331C003920002023-02-03 11:39AM EST392.0029.800.000.000.00-400.00%
SPY230331C003940002023-02-03 2:19PM EST394.0025.100.000.000.00-900.00%
SPY230331C003950002023-02-03 11:54AM EST395.0027.120.000.000.00-5800.00%
SPY230331C003960002023-02-03 4:14PM EST396.0023.200.000.000.00-2200.00%
SPY230331C003980002023-02-03 2:35PM EST398.0022.020.000.000.00-800.00%
SPY230331C004000002023-02-03 3:47PM EST400.0019.970.000.000.00-5600.00%
SPY230331C004020002023-02-03 10:42AM EST402.0021.650.000.000.00-700.00%
SPY230331C004040002023-02-02 3:27PM EST404.0019.850.000.000.00-1200.00%
SPY230331C004050002023-02-03 3:01PM EST405.0016.200.000.000.00-6700.00%
SPY230331C004060002023-02-03 2:58PM EST406.0015.740.000.000.00-1300.00%
SPY230331C004080002023-02-03 3:45PM EST408.0014.470.000.000.00-1200.00%
SPY230331C004100002023-02-03 3:57PM EST410.0013.490.000.000.00-16800.00%
SPY230331C004120002023-02-03 4:14PM EST412.0011.900.000.000.00-17300.00%
SPY230331C004130002023-02-03 4:14PM EST413.0011.300.000.000.00-10300.10%
SPY230331C004140002023-02-03 4:10PM EST414.0010.700.000.000.00-9000.39%
SPY230331C004150002023-02-03 4:13PM EST415.0010.170.000.000.00-27200.39%
SPY230331C004160002023-02-03 3:57PM EST416.009.920.000.000.00-14300.78%
SPY230331C004170002023-02-03 3:56PM EST417.009.310.000.000.00-7900.78%
SPY230331C004180002023-02-03 1:54PM EST418.009.410.000.000.00-5000.78%
SPY230331C004190002023-02-03 3:49PM EST419.008.000.000.000.00-8800.78%
SPY230331C004200002023-02-03 4:13PM EST420.007.630.000.000.00-2,20601.56%
SPY230331C004210002023-02-03 3:37PM EST421.007.230.000.000.00-5601.56%
SPY230331C004220002023-02-03 3:27PM EST422.006.990.000.000.00-15201.56%
SPY230331C004230002023-02-03 3:53PM EST423.006.400.000.000.00-15801.56%
SPY230331C004240002023-02-03 2:13PM EST424.006.350.000.000.00-9401.56%
SPY230331C004250002023-02-03 3:48PM EST425.005.520.000.000.00-56801.56%
SPY230331C004260002023-02-03 3:41PM EST426.005.300.000.000.00-7901.56%
SPY230331C004270002023-02-03 3:53PM EST427.004.920.000.000.00-16501.56%
SPY230331C004280002023-02-03 2:00PM EST428.004.970.000.000.00-16201.56%
SPY230331C004290002023-02-03 3:32PM EST429.004.390.000.000.00-4203.13%
SPY230331C004300002023-02-03 4:07PM EST430.003.950.000.000.00-31703.13%
SPY230331C004310002023-02-03 2:00PM EST431.004.010.000.000.00-12303.13%
SPY230331C004320002023-02-03 3:08PM EST432.003.420.000.000.00-7003.13%
SPY230331C004330002023-02-03 1:14PM EST433.003.560.000.000.00-1303.13%
SPY230331C004340002023-02-03 11:36AM EST434.004.220.000.000.00-7503.13%
SPY230331C004350002023-02-03 4:05PM EST435.002.710.000.000.00-79303.13%
SPY230331C004360002023-02-03 3:34PM EST436.002.490.000.000.00-9903.13%
SPY230331C004370002023-02-03 2:08PM EST437.002.540.000.000.00-3503.13%
SPY230331C004380002023-02-03 3:34PM EST438.002.130.000.000.00-43203.13%
SPY230331C004390002023-02-03 3:59PM EST439.001.990.000.000.00-11603.13%
SPY230331C004400002023-02-03 2:36PM EST440.001.930.000.000.00-43403.13%
SPY230331C004410002023-02-03 3:58PM EST441.001.680.000.000.00-1203.13%
SPY230331C004420002023-02-03 12:00PM EST442.001.950.000.000.00-1603.13%
SPY230331C004430002023-02-03 3:59PM EST443.001.390.000.000.00-703.13%
SPY230331C004440002023-02-03 3:16PM EST444.001.320.000.000.00-403.13%
SPY230331C004450002023-02-03 12:17PM EST445.001.680.000.000.00-11303.13%
SPY230331C004460002023-02-03 11:38AM EST446.001.670.000.000.00-803.13%
SPY230331C004470002023-02-03 3:48PM EST447.000.960.000.000.00-12403.13%
SPY230331C004480002023-02-03 11:28AM EST448.001.300.000.000.00-206.25%
SPY230331C004490002023-02-03 2:23PM EST449.000.870.000.000.00-24906.25%
SPY230331C004500002023-02-03 3:45PM EST450.000.740.000.000.00-18006.25%
SPY230331C004510002023-02-03 1:08PM EST451.000.830.000.000.00-506.25%
SPY230331C004520002023-02-03 3:25PM EST452.000.670.000.000.00-10306.25%
SPY230331C004530002023-02-02 3:45PM EST453.000.760.000.000.00-2006.25%
SPY230331C004540002023-02-02 1:40PM EST454.000.900.000.000.00-106.25%
SPY230331C004550002023-02-03 4:03PM EST455.000.460.000.000.00-19806.25%
SPY230331C004560002023-02-03 10:00AM EST456.000.480.000.000.00-106.25%
SPY230331C004570002023-02-03 1:50PM EST457.000.450.000.000.00-3706.25%
SPY230331C004580002023-02-02 1:33PM EST458.000.610.000.000.00-606.25%
SPY230331C004590002023-02-03 1:12PM EST459.000.400.000.000.00-2006.25%
SPY230331C004600002023-02-03 4:03PM EST460.000.310.000.000.00-3906.25%
SPY230331C004610002023-02-03 3:57PM EST461.000.280.000.000.00-706.25%
SPY230331C004620002023-02-02 12:31PM EST462.000.370.000.000.00-706.25%
SPY230331C004630002023-02-03 3:47PM EST463.000.230.000.000.00-106.25%
SPY230331C004640002023-02-03 10:46AM EST464.000.330.000.000.00-1006.25%
SPY230331C004650002023-02-03 1:08PM EST465.000.250.000.000.00-1506.25%
SPY230331C004660002023-02-01 3:29PM EST466.000.150.000.000.00-1006.25%
SPY230331C004670002023-01-24 1:40PM EST467.000.120.000.000.00-506.25%
SPY230331C004680002023-02-03 12:48PM EST468.000.230.000.000.00-906.25%
SPY230331C004690002023-02-03 12:48PM EST469.000.220.000.000.00-1006.25%
SPY230331C004700002023-02-03 3:09PM EST470.000.130.000.000.00-806.25%
SPY230331C004710002023-02-03 12:49PM EST471.000.180.000.000.00-306.25%
SPY230331C004720002023-02-02 3:37PM EST472.000.170.000.000.00-606.25%
SPY230331C004730002023-02-03 3:58PM EST473.000.100.000.000.00-1506.25%
SPY230331C004740002023-02-02 2:07PM EST474.000.200.000.000.00-106.25%
SPY230331C004750002023-02-02 12:37PM EST475.000.140.000.000.00-806.25%
SPY230331C004760002023-01-24 11:26AM EST476.000.070.000.000.00-106.25%
SPY230331C004770002023-02-02 11:01AM EST477.000.110.000.000.00-306.25%
SPY230331C004780002023-02-02 12:28PM EST478.000.120.000.000.00-306.25%
SPY230331C004790002023-02-02 3:27PM EST479.000.110.000.000.00-206.25%
SPY230331C004800002023-02-03 2:28PM EST480.000.070.000.000.00-27106.25%
SPY230331C004810002023-01-27 2:49PM EST481.000.060.000.000.00-106.25%
SPY230331C004820002023-02-02 3:27PM EST482.000.090.000.000.00-206.25%
SPY230331C004830002023-02-03 3:59PM EST483.000.050.000.000.00-606.25%
SPY230331C004840002023-01-12 1:36PM EST484.000.080.000.000.00-106.25%
SPY230331C004850002023-01-30 10:38AM EST485.000.040.000.000.00-8006.25%
SPY230331C004860002023-01-06 3:31PM EST486.000.080.030.060.00-13017.09%
SPY230331C004870002023-02-02 9:42AM EST487.000.050.000.000.00-106.25%
SPY230331C004880002023-01-23 1:06PM EST488.000.040.000.000.00-106.25%
SPY230331C004890002023-01-04 11:32AM EST489.000.080.020.050.00-12617.33%
SPY230331C004900002023-02-03 1:57PM EST490.000.050.000.000.00-10012.50%
SPY230331C004910002023-02-03 1:29PM EST491.000.050.000.000.00-3012.50%
SPY230331C004920002023-02-03 11:45AM EST492.000.050.000.000.00-1012.50%
SPY230331C004930002023-01-31 1:19PM EST493.000.020.000.000.00-1012.50%
SPY230331C004940002023-02-02 1:31PM EST494.000.050.000.000.00-20012.50%
SPY230331C004950002023-01-20 10:49AM EST495.000.020.000.000.00-25012.50%
SPY230331C004960002023-02-03 9:35AM EST496.000.030.000.000.00-1012.50%
SPY230331C004970002023-01-27 10:43AM EST497.000.030.000.000.00-10012.50%
SPY230331C004980002022-12-16 4:03PM EST498.000.070.000.060.00-318219.34%
SPY230331C004990002023-02-02 11:33AM EST499.000.040.000.000.00-3012.50%
SPY230331C005000002023-02-03 1:57PM EST500.000.020.000.000.00-30012.50%
SPY230331C005010002022-12-02 2:39PM EST501.000.180.020.080.00-101320.51%
SPY230331C005020002023-01-24 1:42PM EST502.000.020.000.000.00-1012.50%
SPY230331C005030002023-01-24 3:28PM EST503.000.020.000.000.00-6012.50%
SPY230331C005050002023-01-26 9:36AM EST505.000.010.000.000.00-5012.50%
SPY230331C005100002023-02-02 11:00AM EST510.000.040.000.000.00-5012.50%
SPY230331C005150002023-02-02 9:55AM EST515.000.020.000.000.00-5012.50%
SPY230331C005200002023-02-03 12:32PM EST520.000.010.000.000.00-1012.50%
SPY230331C005250002023-02-02 2:13PM EST525.000.020.000.000.00-326012.50%
SPY230331C005300002023-02-01 3:40PM EST530.000.020.000.000.00-1012.50%
SPY230331C005350002023-02-02 11:58AM EST535.000.020.000.000.00-1012.50%
SPY230331C005400002023-02-02 10:44AM EST540.000.010.000.000.00-150012.50%
SPY230331C005450002023-02-01 3:05PM EST545.000.010.000.000.00-10012.50%
SPY230331C005500002023-02-03 10:57AM EST550.000.010.000.000.00-16012.50%
SPY230331C005550002022-12-20 3:05PM EST555.000.010.000.020.00-2018625.98%
SPY230331C005600002022-12-19 11:07AM EST560.000.010.000.020.00-3010726.56%
SPY230331C005650002023-01-03 12:34PM EST565.000.010.000.010.00-112525.78%
SPY230331C005700002022-12-19 11:46AM EST570.000.010.000.020.00-509428.13%
SPY230331C005750002022-12-29 3:57PM EST575.000.010.000.010.00-116427.34%
SPY230331C005800002023-01-30 9:30AM EST580.000.010.000.000.00-4012.50%
SPY230331C005850002023-02-01 2:51PM EST585.000.010.000.000.00-1012.50%
SPY230331C005900002023-01-11 12:42PM EST590.000.010.000.000.00-20012.50%
PutsforMarch 31, 2023
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY230331P002550002023-02-03 2:56PM EST255.000.120.000.000.00-172025.00%
SPY230331P002600002023-02-03 1:12PM EST260.000.130.000.000.00-16025.00%
SPY230331P002650002023-02-03 4:09PM EST265.000.140.000.000.00-460025.00%
SPY230331P002700002023-02-03 3:56PM EST270.000.160.000.000.00-117025.00%
SPY230331P002750002023-02-03 12:34PM EST275.000.180.000.000.00-6025.00%
SPY230331P002800002023-02-03 1:16PM EST280.000.210.000.000.00-189025.00%
SPY230331P002850002023-02-03 11:03AM EST285.000.220.000.000.00-50025.00%
SPY230331P002900002023-02-02 2:15PM EST290.000.260.000.000.00-32012.50%
SPY230331P002950002023-02-03 11:43AM EST295.000.270.000.000.00-8012.50%
SPY230331P003000002023-02-03 4:13PM EST300.000.290.000.000.00-64012.50%
SPY230331P003050002023-02-03 3:47PM EST305.000.350.000.000.00-38012.50%
SPY230331P003100002023-02-03 1:21PM EST310.000.380.000.000.00-15012.50%
SPY230331P003150002023-02-03 2:55PM EST315.000.440.000.000.00-255012.50%
SPY230331P003200002023-02-03 3:09PM EST320.000.500.000.000.00-105012.50%
SPY230331P003250002023-02-03 3:53PM EST325.000.550.000.000.00-852012.50%
SPY230331P003300002023-02-03 3:55PM EST330.000.630.000.000.00-789012.50%
SPY230331P003350002023-02-03 3:29PM EST335.000.730.000.000.00-5,204012.50%
SPY230331P003400002023-02-03 4:11PM EST340.000.810.000.000.00-953012.50%
SPY230331P003450002023-02-03 3:59PM EST345.000.950.000.000.00-218012.50%
SPY230331P003460002023-02-03 3:18PM EST346.001.000.000.000.00-302012.50%
SPY230331P003480002023-02-03 3:58PM EST348.001.040.000.000.00-106012.50%
SPY230331P003500002023-02-03 4:12PM EST350.001.110.000.000.00-75306.25%
SPY230331P003520002023-02-03 4:11PM EST352.001.180.000.000.00-1306.25%
SPY230331P003540002023-02-03 3:20PM EST354.001.290.000.000.00-1906.25%
SPY230331P003550002023-02-03 3:58PM EST355.001.320.000.000.00-5506.25%
SPY230331P003560002023-02-03 1:50PM EST356.001.450.000.000.00-806.25%
SPY230331P003580002023-02-03 3:53PM EST358.001.480.000.000.00-13306.25%
SPY230331P003600002023-02-03 4:05PM EST360.001.560.000.000.00-5,60306.25%
SPY230331P003610002023-02-03 1:50PM EST361.001.720.000.000.00-2206.25%
SPY230331P003620002023-02-03 11:17AM EST362.001.530.000.000.00-206.25%
SPY230331P003630002023-02-03 1:50PM EST363.001.810.000.000.00-3906.25%
SPY230331P003640002023-02-03 10:48AM EST364.001.610.000.000.00-806.25%
SPY230331P003650002023-02-03 3:52PM EST365.001.920.000.000.00-29906.25%
SPY230331P003660002023-02-03 3:36PM EST366.001.930.000.000.00-22606.25%
SPY230331P003670002023-02-03 2:38PM EST367.002.020.000.000.00-2806.25%
SPY230331P003680002023-02-03 3:53PM EST368.002.100.000.000.00-1606.25%
SPY230331P003690002023-02-03 11:47AM EST369.001.940.000.000.00-3106.25%
SPY230331P003700002023-02-03 4:12PM EST370.002.200.000.000.00-1,52906.25%
SPY230331P003710002023-02-03 11:40AM EST371.002.090.000.000.00-11006.25%
SPY230331P003720002023-02-03 3:50PM EST372.002.440.000.000.00-18006.25%
SPY230331P003730002023-02-03 3:38PM EST373.002.530.000.000.00-31106.25%
SPY230331P003740002023-02-03 3:27PM EST374.002.530.000.000.00-24006.25%
SPY230331P003750002023-02-03 3:59PM EST375.002.610.000.000.00-77706.25%
SPY230331P003760002023-02-03 3:39PM EST376.002.800.000.000.00-4006.25%
SPY230331P003770002023-02-03 1:09PM EST377.002.900.000.000.00-19606.25%
SPY230331P003780002023-02-03 3:58PM EST378.002.930.000.000.00-47006.25%
SPY230331P003790002023-02-03 3:34PM EST379.003.090.000.000.00-26106.25%
SPY230331P003800002023-02-03 4:14PM EST380.003.120.000.000.00-3,63106.25%
SPY230331P003810002023-02-03 3:53PM EST381.003.310.000.000.00-5303.13%
SPY230331P003820002023-02-03 3:59PM EST382.003.380.000.000.00-36403.13%
SPY230331P003830002023-02-03 3:34PM EST383.003.580.000.000.00-9003.13%
SPY230331P003840002023-02-03 2:28PM EST384.003.790.000.000.00-2703.13%
SPY230331P003850002023-02-03 4:14PM EST385.003.790.000.000.00-72003.13%
SPY230331P003860002023-02-03 3:10PM EST386.004.130.000.000.00-3903.13%
SPY230331P003870002023-02-03 1:41PM EST387.004.250.000.000.00-49503.13%
SPY230331P003880002023-02-03 3:59PM EST388.004.190.000.000.00-47903.13%
SPY230331P003890002023-02-03 4:06PM EST389.004.360.000.000.00-4303.13%
SPY230331P003900002023-02-03 4:08PM EST390.004.560.000.000.00-3,16303.13%
SPY230331P003920002023-02-03 3:52PM EST392.005.040.000.000.00-25103.13%
SPY230331P003940002023-02-03 4:00PM EST394.005.250.000.000.00-64303.13%
SPY230331P003950002023-02-03 4:03PM EST395.005.490.000.000.00-2,40603.13%
SPY230331P003960002023-02-03 4:05PM EST396.005.670.000.000.00-4,91103.13%
SPY230331P003980002023-02-03 1:31PM EST398.006.360.000.000.00-23501.56%
SPY230331P004000002023-02-03 4:11PM EST400.006.640.000.000.00-8,64801.56%
SPY230331P004020002023-02-03 3:58PM EST402.007.090.000.000.00-18301.56%
SPY230331P004040002023-02-03 4:04PM EST404.007.660.000.000.00-6401.56%
SPY230331P004050002023-02-03 3:59PM EST405.007.890.000.000.00-3,07201.56%
SPY230331P004060002023-02-03 3:58PM EST406.008.210.000.000.00-17600.78%
SPY230331P004080002023-02-03 3:45PM EST408.009.100.000.000.00-52300.78%
SPY230331P004100002023-02-03 3:59PM EST410.009.570.000.000.00-1,51500.39%
SPY230331P004120002023-02-03 4:13PM EST412.0010.500.000.000.00-82400.10%
SPY230331P004130002023-02-03 3:54PM EST413.0010.800.000.000.00-39400.00%
SPY230331P004140002023-02-03 3:59PM EST414.0011.160.000.000.00-55300.00%
SPY230331P004150002023-02-03 4:14PM EST415.0011.740.000.000.00-1,16100.00%
SPY230331P004160002023-02-03 3:39PM EST416.0012.400.000.000.00-21500.00%
SPY230331P004170002023-02-03 3:59PM EST417.0012.550.000.000.00-23900.00%
SPY230331P004180002023-02-03 2:58PM EST418.0013.630.000.000.00-14700.00%
SPY230331P004190002023-02-03 11:30AM EST419.0011.710.000.000.00-3100.00%
SPY230331P004200002023-02-03 3:48PM EST420.0014.540.000.000.00-15600.00%
SPY230331P004210002023-02-03 12:14PM EST421.0012.940.000.000.00-4500.00%
SPY230331P004220002023-02-03 12:14PM EST422.0013.520.000.000.00-600.00%
SPY230331P004230002023-02-02 3:01PM EST423.0015.320.000.000.00-10200.00%
SPY230331P004240002023-02-03 1:21PM EST424.0015.810.000.000.00-5400.00%
SPY230331P004250002023-02-03 12:11PM EST425.0015.320.000.000.00-6000.00%
SPY230331P004260002023-02-02 2:18PM EST426.0015.700.000.000.00-300.00%
SPY230331P004270002023-02-02 1:07PM EST427.0015.670.000.000.00-100.00%
SPY230331P004280002023-02-03 9:45AM EST428.0018.260.000.000.00-300.00%
SPY230331P004290002023-02-02 12:05PM EST429.0017.060.000.000.00-600.00%
SPY230331P004300002023-02-03 11:31AM EST430.0017.500.000.000.00-2400.00%
SPY230331P004310002023-02-03 3:48PM EST431.0021.710.000.000.00-100.00%
SPY230331P004320002023-02-02 1:16PM EST432.0019.090.000.000.00-300.00%
SPY230331P004330002023-02-01 3:37PM EST433.0021.910.000.000.00-800.00%
SPY230331P004340002023-02-02 11:29AM EST434.0020.050.000.000.00-400.00%
SPY230331P004350002023-02-03 3:06PM EST435.0025.350.000.000.00-1200.00%
SPY230331P004360002023-01-25 9:34AM EST436.0040.280.000.000.00-100.00%
SPY230331P004370002023-02-02 12:09PM EST437.0022.940.000.000.00-100.00%
SPY230331P004380002023-01-24 4:02PM EST438.0036.260.000.000.00-200.00%
SPY230331P004390002022-12-30 1:25PM EST439.0060.5532.7334.170.00-1127.21%
SPY230331P004400002023-02-03 3:48PM EST440.0028.920.000.000.00-2800.00%
SPY230331P004410002023-02-02 3:34PM EST441.0026.570.000.000.00-100.00%
SPY230331P004420002023-01-24 9:57AM EST442.0042.760.000.000.00-100.00%
SPY230331P004430002022-12-30 1:25PM EST443.0064.5536.6638.080.00-1028.89%
SPY230331P004440002023-01-31 10:31AM EST444.0041.010.000.000.00-100.00%
SPY230331P004450002023-02-03 3:19PM EST445.0032.570.000.000.00-300.00%
SPY230331P004460002022-12-30 1:43PM EST446.0066.5539.6041.080.00-1030.24%
SPY230331P004470002023-02-01 3:46PM EST447.0034.630.000.000.00-200.00%
SPY230331P004480002023-02-03 11:11AM EST448.0032.300.000.000.00-100.00%
SPY230331P004490002023-02-03 2:25PM EST449.0037.200.000.000.00-200.00%
SPY230331P004500002023-02-02 9:53AM EST450.0036.000.000.000.00-100.00%
SPY230331P004510002022-12-02 12:29PM EST451.0047.5367.3168.650.00-1469.86%
SPY230331P004520002023-02-03 1:08PM EST452.0038.780.000.000.00-200.00%
SPY230331P004530002022-12-01 3:16PM EST453.0047.6169.3170.650.00-152170.88%
SPY230331P004540002022-12-12 1:24PM EST454.0060.2257.7259.300.00-2150.78%
SPY230331P004550002023-02-03 2:30PM EST455.0042.780.000.000.00-100.00%
SPY230331P004560002022-10-04 8:50AM EST456.0080.5581.9583.530.00-5088.06%
SPY230331P004570002022-12-06 2:56PM EST457.0065.3176.8478.210.00-1078.62%
SPY230331P004580002022-12-01 3:20PM EST458.0052.1974.3175.650.00-308073.39%
SPY230331P004590002022-12-01 3:18PM EST459.0053.1275.3176.650.00-4073.88%
SPY230331P004600002022-12-19 3:20PM EST460.0081.1068.4868.680.00-1360.50%
SPY230331P004610002022-07-12 9:14AM EST461.0078.2248.2349.290.00-1417.80%
SPY230331P004620002022-08-08 9:33AM EST462.0052.4170.9972.570.00-2263.46%
SPY230331P004630002022-09-01 2:47PM EST463.0071.14103.83104.780.00-10114.70%
SPY230331P004640002022-10-06 12:47PM EST464.0088.5687.2789.060.00-2087.92%
SPY230331P004650002022-12-15 1:41PM EST465.0077.7466.0667.460.00-4050.92%
SPY230331P004660002022-07-08 10:12AM EST466.0077.7057.4558.780.00-2233.42%
SPY230331P004680002022-10-06 1:24PM EST468.0093.4091.2793.060.00-1089.84%
SPY230331P004690002022-09-19 8:41AM EST469.0084.8598.45100.710.00-10100.60%
SPY230331P004700002023-02-01 3:22PM EST470.0059.970.000.000.00-3700.00%
SPY230331P004750002022-12-14 10:01AM EST475.0072.8376.0677.460.00-4055.10%
SPY230331P004770002022-12-28 3:36PM EST477.0099.9070.5772.120.00-3342.69%
SPY230331P004780002022-11-15 1:30PM EST478.0080.2490.9391.910.00-1176.77%
SPY230331P004790002022-08-30 12:37PM EST479.0083.18116.32117.930.00-10117.30%
SPY230331P004800002023-02-02 3:56PM EST480.0064.300.000.000.00-5000.00%
SPY230331P004820002022-09-14 2:42PM EST482.0090.90122.90124.320.00-10124.20%
SPY230331P004850002022-08-31 11:11AM EST485.0087.82121.75123.360.00-110119.10%
SPY230331P004870002022-09-02 2:35PM EST487.0097.03127.83128.780.00-20125.96%
SPY230331P004890002022-11-15 1:25PM EST489.0090.61101.93102.910.00-1181.43%
SPY230331P004900002023-02-02 11:46AM EST490.0073.810.000.000.00-400.00%
SPY230331P004910002022-11-15 1:25PM EST491.0092.90104.09104.590.00-1082.11%
SPY230331P004930002022-09-16 8:31AM EST493.00109.10133.60136.790.00-60130.00%
SPY230331P004950002022-07-19 8:30AM EST495.00108.660.000.000.00-110.00%
SPY230331P004980002022-11-15 1:25PM EST498.0099.76111.22111.640.00-11085.07%
SPY230331P004990002022-11-15 10:19AM EST499.0098.05109.58109.870.00-13080.76%
SPY230331P005000002022-12-13 9:51AM EST500.0092.59103.04103.260.00-3067.33%
SPY230331P005010002022-08-24 10:41AM EST501.0087.53134.38135.760.00-90120.40%
SPY230331P005020002022-06-30 12:01PM EST502.00122.3389.7691.700.00-45035.41%
SPY230331P005030002022-10-06 9:23AM EST503.00128.36126.27128.070.00-120105.12%
SPY230331P005050002022-11-15 10:19AM EST505.00104.51115.66115.940.00-15083.19%
SPY230331P005100002022-10-06 9:01AM EST510.00134.80133.27135.070.00-30107.89%
SPY230331P005200002022-09-02 12:20PM EST520.00126.00160.82161.780.00-10139.61%
SPY230331P005250002022-12-15 11:12AM EST525.00136.40126.05127.460.00-1073.18%
SPY230331P005300002023-01-17 9:56AM EST530.00131.100.000.000.00-200.00%
SPY230331P005400002022-05-03 11:45AM EST540.00124.00122.70126.500.00-1130.00%
SPY230331P005450002022-05-05 2:39PM EST545.00134.38133.92136.660.00-11453.81%
SPY230331P005600002022-11-02 1:45PM EST560.00175.58154.18154.990.00-6066.60%
SPY230331P005650002022-06-23 2:09PM EST565.00188.65169.00171.360.00--092.47%
SPY230331P005700002022-06-23 2:10PM EST570.00193.62174.00176.360.00--093.92%
SPY230331P005750002022-11-18 12:41PM EST575.00180.77191.27193.050.00-20118.15%
SPY230331P005800002022-06-23 2:59PM EST580.00201.71184.00186.360.00--096.75%
SPY230331P005850002022-11-15 1:40PM EST585.00190.40198.21198.570.00-10114.22%
SPY230331P005900002023-01-04 12:38PM EST590.00204.37176.50179.260.00-100053.17%