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
364.67 +0.36 (+0.10%)
After hours: 07:42PM EDT
In The Money
Show:ListStraddle
CallsforMarch 31, 2023
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY230331C002750002022-09-07 2:04PM EDT275.00127.3196.1798.930.00--1843.23%
SPY230331C002800002022-09-23 12:34PM EDT280.0093.8591.7294.440.00-1142.17%
SPY230331C002850002022-07-19 9:30AM EDT285.00109.580.000.000.00-110.00%
SPY230331C002900002022-07-13 11:16AM EDT290.00100.58141.94142.930.00-20111.41%
SPY230331C002950002022-08-05 1:55PM EDT295.00125.09103.92105.430.00-201869.09%
SPY230331C003000002022-09-23 11:42AM EDT300.0078.1974.6977.080.00-32838.39%
SPY230331C003050002022-08-15 2:47PM EDT305.00130.2596.8998.200.00-4467.29%
SPY230331C003100002022-09-23 9:43AM EDT310.0071.0066.3668.130.00-7835.85%
SPY230331C003150002022-09-23 9:49AM EDT315.0066.7262.4364.130.00-71135.12%
SPY230331C003200002022-09-26 3:25PM EDT320.0059.8458.6460.20-1.16-1.90%502334.39%
SPY230331C003250002022-09-26 3:53PM EDT325.0057.5754.8956.37+0.38+0.66%95233.70%
SPY230331C003300002022-09-26 3:50PM EDT330.0053.0051.2452.64-1.00-1.85%424733.04%
SPY230331C003350002022-09-26 3:47PM EDT335.0049.7547.7049.00+1.00+2.05%93132.38%
SPY230331C003400002022-09-23 3:46PM EDT340.0047.4044.6245.450.00-15631.72%
SPY230331C003450002022-09-26 1:47PM EDT345.0041.7141.2642.04-0.90-2.11%42931.11%
SPY230331C003500002022-09-26 1:47PM EDT350.0038.4338.0238.74-0.86-2.19%11013830.51%
SPY230331C003550002022-09-23 3:52PM EDT355.0037.0434.9035.570.00-414429.93%
SPY230331C003600002022-09-26 3:59PM EDT360.0032.2731.9032.52-0.84-2.54%34729.36%
SPY230331C003630002022-09-26 1:28PM EDT363.0030.1630.2730.75-1.45-4.59%711129.02%
SPY230331C003640002022-09-26 1:24PM EDT364.0029.5029.7030.17-0.17-0.57%11628.91%
SPY230331C003650002022-09-26 3:49PM EDT365.0029.8029.1329.60-0.87-2.84%16626328.80%
SPY230331C003660002022-09-23 2:16PM EDT366.0028.8528.5729.030.00-858528.69%
SPY230331C003670002022-09-26 11:38AM EDT367.0029.3028.0128.46-0.70-2.33%31428.57%
SPY230331C003680002022-09-23 12:50PM EDT368.0028.7327.5027.90+0.31+1.09%1901228.46%
SPY230331C003690002022-09-26 10:33AM EDT369.0029.7226.9127.35-10.08-25.33%1028.35%
SPY230331C003700002022-09-26 3:04PM EDT370.0027.3526.3826.81-1.19-4.17%4799428.24%
SPY230331C003740002022-09-23 3:30PM EDT374.0025.5024.2824.670.00-252327.80%
SPY230331C003750002022-09-26 4:12PM EDT375.0023.9123.7424.15-0.96-3.86%55927.69%
SPY230331C003760002022-09-23 2:25PM EDT376.0023.5023.2223.63-0.30-1.26%111527.57%
SPY230331C003770002022-09-22 10:18AM EDT377.0028.6422.7323.120.00-92427.46%
SPY230331C003780002022-09-23 2:21PM EDT378.0022.5422.2322.610.00-31127.35%
SPY230331C003790002022-09-21 3:54PM EDT379.0029.5021.7422.120.00-2727.25%
SPY230331C003800002022-09-26 3:45PM EDT380.0022.0521.2521.63-0.19-0.85%1325127.14%
SPY230331C003810002022-09-23 4:00PM EDT381.0022.4520.7721.140.00-555927.03%
SPY230331C003820002022-08-31 3:11PM EDT382.0039.7520.2920.660.00-30726.92%
SPY230331C003830002022-09-22 9:48AM EDT383.0025.2519.8320.190.00--226.81%
SPY230331C003840002022-09-26 11:12AM EDT384.0020.4619.3719.74+0.76+3.86%448926.72%
SPY230331C003850002022-09-26 2:42PM EDT385.0018.9618.9219.28-0.61-3.12%1,0868826.62%
SPY230331C003860002022-09-22 11:26AM EDT386.0022.9618.4618.830.00-202226.52%
SPY230331C003870002022-09-23 2:57PM EDT387.0018.0018.0218.380.00-21726.41%
SPY230331C003880002022-09-19 4:00PM EDT388.0019.1817.5817.94-10.92-36.28%3410526.31%
SPY230331C003890002022-09-26 3:12PM EDT389.0017.7317.1317.50-8.27-31.81%6726.20%
SPY230331C003900002022-09-26 12:06PM EDT390.0017.4216.7217.09-0.54-3.01%10530026.12%
SPY230331C003950002022-09-26 3:49PM EDT395.0015.7314.6615.02+0.69+4.59%814625.60%
SPY230331C004000002022-09-26 4:00PM EDT400.0012.9512.8213.13-1.22-8.61%14956225.11%
SPY230331C004050002022-09-26 3:39PM EDT405.0011.9811.1011.41+0.23+1.96%2322324.65%
SPY230331C004100002022-09-26 2:25PM EDT410.009.779.569.84-0.53-5.15%52,29224.20%
SPY230331C004130002022-09-20 11:35AM EDT413.0015.608.718.990.00-17623.95%
SPY230331C004140002022-09-20 11:35AM EDT414.0015.218.438.710.00-23323.87%
SPY230331C004150002022-09-26 12:25PM EDT415.008.288.178.44-0.03-0.36%2654323.78%
SPY230331C004160002022-09-26 3:27PM EDT416.008.397.918.18-0.18-2.10%13223.70%
SPY230331C004170002022-09-23 12:31PM EDT417.007.957.677.930.00-114323.63%
SPY230331C004180002022-09-23 10:30AM EDT418.008.157.367.680.00-213423.55%
SPY230331C004190002022-08-19 11:48AM EDT419.0034.0013.9414.180.00-13331.34%
SPY230331C004200002022-09-26 10:55AM EDT420.007.686.937.20+0.21+2.81%367223.40%
SPY230331C004210002022-09-26 11:12AM EDT421.007.126.706.97-4.59-39.20%222523.32%
SPY230331C004220002022-09-23 10:29AM EDT422.007.236.486.750.00-26623.26%
SPY230331C004230002022-09-23 12:22PM EDT423.006.646.266.530.00-421023.18%
SPY230331C004240002022-09-23 9:32AM EDT424.007.006.056.310.00-18423.10%
SPY230331C004250002022-09-26 3:43PM EDT425.006.085.846.10-0.08-1.30%157423.03%
SPY230331C004260002022-09-26 10:28AM EDT426.006.515.645.90-1.09-14.34%14143022.96%
SPY230331C004270002022-08-22 10:39AM EDT427.0024.9010.7210.990.00-2829.66%
SPY230331C004280002022-09-16 2:10PM EDT428.0010.095.265.510.00-101522.82%
SPY230331C004290002022-09-12 9:33AM EDT429.0018.685.085.320.00-14422.75%
SPY230331C004300002022-09-26 4:01PM EDT430.005.044.905.13-0.28-5.26%18682322.68%
SPY230331C004310002022-09-20 1:17PM EDT431.008.904.724.960.00-114922.62%
SPY230331C004320002022-09-26 10:47AM EDT432.005.124.554.78+0.37+7.79%82,53322.54%
SPY230331C004330002022-09-26 9:47AM EDT433.004.904.384.62+0.22+4.70%12,01922.49%
SPY230331C004340002022-09-26 3:00PM EDT434.004.464.224.45-0.07-1.55%16122.42%
SPY230331C004350002022-09-26 4:01PM EDT435.004.224.074.30-0.12-2.76%4318422.37%
SPY230331C004360002022-09-26 11:26AM EDT436.004.083.924.15-0.37-8.31%102422.31%
SPY230331C004370002022-09-22 3:19PM EDT437.005.503.774.000.00-215322.25%
SPY230331C004380002022-09-26 12:08PM EDT438.003.883.633.86-0.17-4.20%132122.19%
SPY230331C004390002022-09-26 3:27PM EDT439.003.703.493.72-5.00-57.47%1522.14%
SPY230331C004400002022-09-26 2:22PM EDT440.003.553.353.59-0.24-6.33%233222.09%
SPY230331C004410002022-09-12 10:21AM EDT441.0014.623.233.460.00-34922.03%
SPY230331C004420002022-09-23 12:42PM EDT442.003.443.103.330.00-2123721.97%
SPY230331C004430002022-09-12 10:28AM EDT443.0013.762.983.220.00-138521.94%
SPY230331C004440002022-09-13 3:52PM EDT444.007.972.863.100.00-22021.89%
SPY230331C004450002022-09-26 2:19PM EDT445.003.032.752.99+0.02+0.66%421921.85%
SPY230331C004460002022-09-23 2:20PM EDT446.002.892.702.810.00-152721.66%
SPY230331C004470002022-09-26 12:28PM EDT447.002.562.542.76-1.37-34.86%325721.72%
SPY230331C004480002022-09-14 2:30PM EDT448.006.792.452.660.00-114321.68%
SPY230331C004490002022-09-21 3:45PM EDT449.004.002.402.510.00-13421.53%
SPY230331C004500002022-09-26 3:22PM EDT450.002.462.322.41-0.11-4.28%15187421.47%
SPY230331C004510002022-09-15 3:10PM EDT451.005.592.172.370.00-21021.55%
SPY230331C004520002022-09-16 12:19PM EDT452.004.492.082.280.00-3721.50%
SPY230331C004530002022-09-26 9:47AM EDT453.002.252.002.20-0.14-5.86%134821.48%
SPY230331C004540002022-09-22 9:34AM EDT454.003.021.922.110.00-156321.42%
SPY230331C004550002022-09-23 3:33PM EDT455.002.031.862.030.00-725721.38%
SPY230331C004560002022-09-22 11:18AM EDT456.002.501.771.960.00-756721.36%
SPY230331C004570002022-09-19 10:01AM EDT457.003.701.701.880.00-1221.31%
SPY230331C004580002022-09-22 11:10AM EDT458.002.311.641.810.00-149321.28%
SPY230331C004590002022-09-23 9:35AM EDT459.001.821.571.740.00-132421.24%
SPY230331C004600002022-09-26 12:37PM EDT460.001.541.511.68-0.26-14.44%219821.23%
SPY230331C004610002022-09-21 10:05AM EDT461.003.331.451.610.00-160121.18%
SPY230331C004620002022-09-22 9:37AM EDT462.002.091.391.550.00-10069221.15%
SPY230331C004630002022-09-22 11:33AM EDT463.001.891.331.490.00-1058421.12%
SPY230331C004640002022-09-13 3:17PM EDT464.004.021.281.430.00-41221.08%
SPY230331C004650002022-09-22 11:03AM EDT465.001.731.231.380.00-136121.07%
SPY230331C004660002022-09-23 3:08PM EDT466.001.361.211.290.00-31,54420.92%
SPY230331C004670002022-09-22 9:49AM EDT467.001.681.131.280.00-816721.03%
SPY230331C004680002022-09-23 11:02AM EDT468.001.371.081.230.00-614321.00%
SPY230331C004690002022-09-26 3:01PM EDT469.001.151.081.14-0.08-6.50%90620.83%
SPY230331C004700002022-09-26 2:23PM EDT470.001.081.031.10-0.07-6.09%3820520.81%
SPY230331C004710002022-09-13 3:34PM EDT471.002.940.951.090.00-2320.92%
SPY230331C004720002022-09-22 10:12AM EDT472.001.320.911.050.00-1711820.90%
SPY230331C004730002022-08-16 10:32AM EDT473.009.832.582.750.00-3325.87%
SPY230331C004740002022-09-23 3:49PM EDT474.001.000.840.970.00-11720.86%
SPY230331C004750002022-09-26 3:21PM EDT475.000.910.840.90-0.12-11.65%4321920.70%
SPY230331C004760002022-07-07 10:38AM EDT476.003.245.986.340.00--133.06%
SPY230331C004770002022-09-21 2:00PM EDT477.001.550.740.870.00-4620.83%
SPY230331C004780002022-08-29 9:31AM EDT478.003.210.710.830.00-4420.79%
SPY230331C004790002022-09-23 10:57AM EDT479.000.880.680.800.00-102220.78%
SPY230331C004800002022-09-26 12:44PM EDT480.000.740.650.77-0.02-2.63%419120.76%
SPY230331C004810002022-09-06 3:20PM EDT481.001.800.620.740.00-51220.75%
SPY230331C004820002022-09-06 1:58PM EDT482.001.680.600.710.00-11120.73%
SPY230331C004830002022-08-25 3:44PM EDT483.004.500.640.750.00-1221.05%
SPY230331C004840002022-08-18 11:39AM EDT484.006.691.241.390.00-161823.73%
SPY230331C004850002022-09-23 3:18PM EDT485.000.640.520.630.00-2110220.68%
SPY230331C004860002022-08-24 11:45AM EDT486.003.610.580.680.00-62621.07%
SPY230331C004870002022-09-22 1:00PM EDT487.000.750.480.590.00-140620.70%
SPY230331C004880002022-08-26 12:06PM EDT488.002.860.510.620.00-8820.98%
SPY230331C004890002022-09-21 2:00PM EDT489.000.950.440.540.00-81120.64%
SPY230331C004900002022-09-26 11:43AM EDT490.000.490.450.50-0.05-9.26%4026820.51%
SPY230331C004910002022-09-07 10:31AM EDT491.001.220.410.500.00-4720.63%
SPY230331C004920002022-09-23 10:23AM EDT492.000.490.390.490.00-14920.68%
SPY230331C004930002022-09-21 2:00PM EDT493.000.790.370.470.00-51120.66%
SPY230331C004940002022-09-12 12:01PM EDT494.002.050.360.450.00-89189120.64%
SPY230331C004950002022-09-26 1:14PM EDT495.000.410.340.43-0.03-6.82%121020.61%
SPY230331C004960002022-09-14 3:01PM EDT496.000.980.330.420.00-1620.66%
SPY230331C004970002022-08-29 10:44AM EDT497.001.410.310.400.00-4520.61%
SPY230331C004980002022-09-13 3:36PM EDT498.001.060.300.380.00-17517620.57%
SPY230331C004990002022-08-29 3:20PM EDT499.001.520.290.370.00-5620.61%
SPY230331C005000002022-09-26 3:25PM EDT500.000.340.300.33-0.03-8.11%3512,06020.37%
SPY230331C005010002022-09-21 2:00PM EDT501.000.590.260.350.00-1320.66%
SPY230331C005020002022-08-25 3:57PM EDT502.002.060.280.360.00-11920.85%
SPY230331C005030002022-08-22 9:45AM EDT503.002.000.500.650.00-524722.91%
SPY230331C005050002022-09-23 9:32AM EDT505.000.300.220.290.00-13620.53%
SPY230331C005100002022-09-26 12:28PM EDT510.000.200.180.24-0.09-31.03%163720.53%
SPY230331C005150002022-09-22 9:30AM EDT515.000.280.140.200.00-122420.56%
SPY230331C005200002022-09-23 3:50PM EDT520.000.170.110.17+0.08+88.89%120020.63%
SPY230331C005250002022-09-26 2:48PM EDT525.000.120.000.15-0.02-14.29%1470320.80%
SPY230331C005300002022-09-26 1:19PM EDT530.000.100.080.11+0.02+25.00%4057120.51%
SPY230331C005350002022-09-26 12:47PM EDT535.000.080.050.11-0.02-20.00%10856520.97%
SPY230331C005400002022-09-26 1:58PM EDT540.000.080.040.100.00-29421.19%
SPY230331C005450002022-09-23 3:49PM EDT545.000.060.020.090.00-153921.39%
SPY230331C005500002022-09-26 3:25PM EDT550.000.080.040.06+0.04+100.00%5011,63020.90%
SPY230331C005550002022-08-19 11:20AM EDT555.000.240.060.110.00-102222.71%
SPY230331C005600002022-09-26 1:35PM EDT560.000.040.010.07-0.01-20.00%201922.07%
SPY230331C005650002022-09-12 2:09PM EDT565.000.140.000.060.00-12822.12%
SPY230331C005700002022-09-26 9:30AM EDT570.000.020.000.06-0.09-81.82%23722.51%
SPY230331C005750002022-09-22 12:48PM EDT575.000.040.000.060.00-13322.90%
SPY230331C005800002022-09-23 12:45PM EDT580.000.040.000.060.00-165323.24%
SPY230331C005850002022-09-21 2:00PM EDT585.000.080.000.050.00-115923.24%
SPY230331C005900002022-09-26 9:30AM EDT590.000.010.000.05-0.03-75.00%147423.63%
PutsforMarch 31, 2023
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY230331P002650002022-09-26 3:51PM EDT265.004.314.454.55+0.24+5.90%1543936.95%
SPY230331P002700002022-09-23 3:09PM EDT270.004.684.834.940.00-1241236.17%
SPY230331P002750002022-09-26 11:41AM EDT275.004.885.255.37-0.11-2.20%115735.41%
SPY230331P002800002022-09-26 3:18PM EDT280.005.515.725.84-0.22-3.84%422,52534.66%
SPY230331P002850002022-09-23 12:52PM EDT285.005.706.236.360.00-161,12833.94%
SPY230331P002900002022-09-26 4:10PM EDT290.006.946.806.94+0.80+13.03%1105,19033.26%
SPY230331P002950002022-09-26 3:21PM EDT295.007.107.447.58+0.05+0.71%412,21132.59%
SPY230331P003000002022-09-26 3:15PM EDT300.007.838.148.29+0.39+5.24%512,67431.95%
SPY230331P003050002022-09-26 1:24PM EDT305.009.008.929.07+0.32+3.69%51,21431.33%
SPY230331P003100002022-09-26 4:11PM EDT310.009.879.779.93+0.87+9.67%2843,30130.73%
SPY230331P003150002022-09-26 4:10PM EDT315.0010.8910.7110.89+1.05+10.67%5696630.17%
SPY230331P003200002022-09-26 4:10PM EDT320.0011.9211.7411.91+0.18+1.53%2213,80129.58%
SPY230331P003250002022-09-26 1:45PM EDT325.0012.8512.8713.05+0.60+4.90%31,62729.04%
SPY230331P003300002022-09-26 2:09PM EDT330.0013.7514.0914.28+0.80+6.18%371,89728.50%
SPY230331P003350002022-09-26 11:52AM EDT335.0014.6115.4315.62+0.68+4.88%3031,51227.97%
SPY230331P003400002022-09-26 3:52PM EDT340.0016.2016.8817.08+0.82+5.33%2511,90527.45%
SPY230331P003450002022-09-26 1:50PM EDT345.0018.3018.4418.64+0.73+4.15%2039626.93%
SPY230331P003500002022-09-26 4:14PM EDT350.0020.0620.1120.32+1.66+9.02%3832,21826.40%
SPY230331P003550002022-09-26 3:58PM EDT355.0021.6021.9222.12-0.55-2.48%2060525.86%
SPY230331P003600002022-09-26 2:11PM EDT360.0023.3923.8524.05+1.39+6.32%4069425.33%
SPY230331P003610002022-09-26 3:23PM EDT361.0024.0024.2524.45+1.71+7.67%2229925.22%
SPY230331P003620002022-09-23 3:24PM EDT362.0023.7024.6624.860.00-1415425.11%
SPY230331P003630002022-09-26 1:30PM EDT363.0024.9925.0725.27+1.08+4.52%378825.00%
SPY230331P003640002022-09-26 9:32AM EDT364.0023.9525.4825.70-1.58-6.19%1321724.91%
SPY230331P003650002022-09-26 4:13PM EDT365.0025.8625.9026.12+2.06+8.66%361,16624.79%
SPY230331P003660002022-09-26 9:31AM EDT366.0024.7126.3426.54+0.01+0.04%216624.68%
SPY230331P003670002022-09-26 3:56PM EDT367.0026.3926.7726.99+1.72+6.97%1526424.58%
SPY230331P003680002022-09-26 4:11PM EDT368.0027.4827.2227.42+2.44+9.74%1123724.46%
SPY230331P003690002022-09-26 3:05PM EDT369.0026.6227.6727.87+1.12+4.39%223024.36%
SPY230331P003700002022-09-26 3:48PM EDT370.0027.2028.1228.32-0.80-2.86%2441624.24%
SPY230331P003710002022-09-23 12:52PM EDT371.0027.0428.5828.780.00-314424.13%
SPY230331P003720002022-09-23 12:55PM EDT372.0027.7229.0429.26+0.10+0.36%11424.04%
SPY230331P003730002022-09-26 1:25PM EDT373.0029.8429.5129.73+1.06+3.68%113223.93%
SPY230331P003740002022-09-26 12:55PM EDT374.0029.0029.9930.19-0.34-1.16%248023.80%
SPY230331P003750002022-09-26 3:28PM EDT375.0029.7330.4730.69+0.88+3.05%411,00523.71%
SPY230331P003760002022-09-23 2:11PM EDT376.0031.0030.9631.19+0.64+2.11%42,15323.61%
SPY230331P003770002022-09-23 11:02AM EDT377.0029.4031.4631.680.00-251223.49%
SPY230331P003780002022-09-23 1:57PM EDT378.0030.7531.9632.190.00-815123.39%
SPY230331P003790002022-09-26 3:21PM EDT379.0031.4232.4632.68-0.39-1.23%831,13323.26%
SPY230331P003800002022-09-26 2:38PM EDT380.0031.7332.7533.42-0.09-0.28%272,35623.37%
SPY230331P003810002022-09-26 11:48AM EDT381.0031.6633.2733.88-2.31-6.80%11,21323.20%
SPY230331P003820002022-09-22 11:01AM EDT382.0028.5033.7934.410.00-468723.09%
SPY230331P003830002022-09-21 2:23PM EDT383.0025.2434.3234.950.00-55922.99%
SPY230331P003840002022-09-26 9:40AM EDT384.0032.5334.8535.50-0.74-2.22%137622.88%
SPY230331P003850002022-09-26 3:53PM EDT385.0034.3635.3936.05-0.14-0.41%3159022.77%
SPY230331P003860002022-09-22 9:35AM EDT386.0029.2835.9436.610.00-473622.67%
SPY230331P003870002022-09-23 2:58PM EDT387.0037.6336.4937.180.00-1313422.57%
SPY230331P003880002022-09-26 3:42PM EDT388.0036.6637.0637.75-1.12-2.96%614622.46%
SPY230331P003890002022-09-26 12:45PM EDT389.0037.6037.6238.34+6.15+19.55%543222.36%
SPY230331P003900002022-09-26 2:28PM EDT390.0038.4038.2038.92+0.26+0.68%3177422.25%
SPY230331P003950002022-09-26 3:12PM EDT395.0040.1941.1741.96+0.76+1.93%3044121.72%
SPY230331P004000002022-09-26 3:26PM EDT400.0043.7344.3245.19+1.29+3.04%8155521.21%
SPY230331P004050002022-09-26 11:11AM EDT405.0045.6247.6049.11-1.90-4.00%221521.31%
SPY230331P004100002022-09-26 3:06PM EDT410.0050.7450.6052.74+1.74+3.55%10421320.90%
SPY230331P004130002022-09-23 3:10PM EDT413.0050.2053.2755.00-2.61-4.94%113320.67%
SPY230331P004140002022-09-23 3:10PM EDT414.0053.3953.4955.770.00-135820.60%
SPY230331P004150002022-09-23 2:50PM EDT415.0055.2754.2856.590.00-68520.59%
SPY230331P004160002022-09-26 10:25AM EDT416.0051.0855.5257.33+3.08+6.42%12,51320.47%
SPY230331P004170002022-09-23 3:19PM EDT417.0054.8056.3058.120.00-24720.40%
SPY230331P004180002022-09-13 2:26PM EDT418.0035.9056.5458.960.00-16620.40%
SPY230331P004190002022-09-13 3:23PM EDT419.0038.0957.8359.710.00-1411720.26%
SPY230331P004200002022-09-23 2:12PM EDT420.0058.8058.6160.580.00-350820.28%
SPY230331P004210002022-09-22 3:48PM EDT421.0049.3059.4061.390.00-16320.22%
SPY230331P004220002022-09-26 11:03AM EDT422.0057.0060.1961.98+12.65+28.52%2011219.81%
SPY230331P004230002022-08-26 12:03PM EDT423.0033.0057.6358.810.00-4719.60%
SPY230331P004240002022-09-23 11:06AM EDT424.0059.0061.2563.890.00-528520.08%
SPY230331P004250002022-09-26 4:01PM EDT425.0063.0861.9064.57+3.12+5.20%3024319.77%
SPY230331P004260002022-09-23 2:25PM EDT426.0063.6563.4765.340.00-1719.59%
SPY230331P004270002022-09-23 2:47PM EDT427.0064.5064.3066.280.00-1119.68%
SPY230331P004280002022-09-19 1:35PM EDT428.0048.4464.5267.310.00-3319.93%
SPY230331P004290002022-09-23 4:01PM EDT429.0062.6565.9868.110.00-12919.78%
SPY230331P004300002022-09-26 4:01PM EDT430.0067.3066.8069.05-0.43-0.63%309019.87%
SPY230331P004310002022-09-19 2:35PM EDT431.0050.7567.0469.930.00-16719.84%
SPY230331P004320002022-09-23 3:48PM EDT432.0065.8668.5870.080.00-3618.41%
SPY230331P004330002022-07-21 10:11AM EDT433.0049.8731.9132.140.00-701010.00%
SPY230331P004340002022-09-23 4:01PM EDT434.0066.9469.5772.560.00-1519.72%
SPY230331P004350002022-09-22 3:48PM EDT435.0060.2271.2072.760.00-1818418.25%
SPY230331P004360002022-08-30 12:32PM EDT436.0047.0071.3174.340.00-22619.64%
SPY230331P004370002022-08-16 1:14PM EDT437.0029.8552.0853.010.00-210.00%
SPY230331P004380002022-09-12 10:59AM EDT438.0039.7873.0976.150.00-1419.61%
SPY230331P004390002022-09-08 12:08PM EDT439.0049.5874.7277.060.00-211119.59%
SPY230331P004400002022-09-26 9:52AM EDT440.0072.2575.7077.35-0.15-0.21%118718.12%
SPY230331P004410002022-08-11 11:20AM EDT441.0036.4643.7244.390.00-25260.00%
SPY230331P004420002022-04-26 12:21PM EDT442.0046.2352.4553.830.00-450.00%
SPY230331P004430002022-09-06 1:35PM EDT443.0057.8278.4680.170.00-1118.13%
SPY230331P004440002022-06-08 10:15AM EDT444.0047.9059.9261.230.00-890.00%
SPY230331P004450002022-09-22 10:51AM EDT445.0070.8379.5482.660.00-85219.70%
SPY230331P004460002022-08-04 9:38AM EDT446.0044.1557.4058.700.00-11080.00%
SPY230331P004470002022-09-07 10:29AM EDT447.0059.0081.4284.570.00-2419.80%
SPY230331P004480002022-05-26 9:33AM EDT448.0059.6963.4365.320.00-2240.00%
SPY230331P004490002022-08-30 10:28AM EDT449.0055.6283.6086.500.00-303019.94%
SPY230331P004500002022-09-23 9:35AM EDT450.0080.0084.5887.470.00-427720.03%
SPY230331P004510002022-07-12 3:01PM EDT451.0071.5042.0042.920.00-240.00%
SPY230331P004520002022-08-29 9:52AM EDT452.0054.6586.5589.440.00-10010320.26%
SPY230331P004530002022-06-21 10:22AM EDT453.0079.3559.8261.400.00-120.00%
SPY230331P004540002022-09-21 2:45PM EDT454.0066.6088.2691.430.00-110120.55%
SPY230331P004550002022-09-20 12:43PM EDT455.0071.7189.4292.430.00-11220.70%
SPY230331P004560002022-08-15 12:45PM EDT456.0040.1565.7366.610.00-30360.00%
SPY230331P004570002022-08-15 12:45PM EDT457.0040.7466.5767.460.00-30330.00%
SPY230331P004580002022-09-26 9:55AM EDT458.0089.8092.4295.43+17.29+23.84%3521.16%
SPY230331P004590002022-08-29 9:53AM EDT459.0060.0593.4296.430.00-1321.31%
SPY230331P004600002022-09-23 12:08PM EDT460.0094.3694.4297.430.00-62621.45%
SPY230331P004610002022-07-12 10:14AM EDT461.0078.2248.2349.290.00-140.00%
SPY230331P004620002022-08-08 10:33AM EDT462.0052.4170.9972.570.00-220.00%
SPY230331P004630002022-09-01 3:47PM EDT463.0071.1497.42100.430.00-1121.91%
SPY230331P004640002022-05-18 12:17PM EDT464.0073.7595.4498.000.00--10.00%
SPY230331P004650002022-09-26 10:20AM EDT465.0095.0099.27102.43-2.30-2.36%53122.20%
SPY230331P004660002022-07-08 11:12AM EDT466.0077.7057.4558.780.00-220.00%
SPY230331P004690002022-09-19 9:41AM EDT469.0084.85103.28106.430.00-1022.79%
SPY230331P004700002022-09-23 2:20PM EDT470.00105.55104.28107.430.00-5422.93%
SPY230331P004750002022-09-22 1:06PM EDT475.0099.97109.28112.430.00-1023.65%
SPY230331P004770002022-09-13 3:29PM EDT477.0084.24111.28114.430.00-1023.93%
SPY230331P004790002022-08-30 1:37PM EDT479.0083.18113.28116.430.00-1024.22%
SPY230331P004800002022-09-12 11:48AM EDT480.0072.02114.28117.430.00-1424.36%
SPY230331P004820002022-09-14 3:42PM EDT482.0090.90116.28119.430.00-1024.63%
SPY230331P004850002022-08-31 12:11PM EDT485.0087.82119.27122.430.00-11025.05%
SPY230331P004870002022-09-02 3:35PM EDT487.0097.03121.27124.430.00-2025.32%
SPY230331P004900002022-09-09 4:00PM EDT490.0085.00124.34127.430.00-1125.73%
SPY230331P004910002022-06-14 10:36AM EDT491.00118.32111.45113.990.00-100.00%
SPY230331P004930002022-09-16 9:31AM EDT493.00109.10127.29130.430.00-6026.14%
SPY230331P004950002022-07-19 9:30AM EDT495.00108.660.000.000.00-110.00%
SPY230331P004980002022-09-14 3:36PM EDT498.00107.62132.28135.430.00-1026.80%
SPY230331P004990002022-09-23 11:22AM EDT499.00130.75133.28136.430.00-11126.93%
SPY230331P005000002022-09-26 9:40AM EDT500.00131.88134.28137.43+1.88+1.45%2027.06%
SPY230331P005010002022-08-24 11:41AM EDT501.0087.53134.38135.760.00-900.00%
SPY230331P005020002022-06-30 1:01PM EDT502.00122.3389.7691.700.00-4500.00%
SPY230331P005030002022-09-22 9:30AM EDT503.00127.00137.28140.430.00-121227.45%
SPY230331P005050002022-09-23 3:39PM EDT505.00138.00139.28142.430.00-2227.71%
SPY230331P005100002022-09-22 9:40AM EDT510.00134.16144.28147.430.00-3328.35%
SPY230331P005200002022-09-02 1:20PM EDT520.00126.00154.29157.430.00-1029.60%
SPY230331P005250002022-06-13 11:36AM EDT525.00148.80143.93145.340.00-100.00%
SPY230331P005300002022-06-21 3:24PM EDT530.00153.83131.61133.160.00-100.00%
SPY230331P005400002022-05-03 12:45PM EDT540.00124.00122.70126.500.00-1130.00%
SPY230331P005450002022-05-05 3:39PM EDT545.00134.38133.92136.660.00-1140.00%
SPY230331P005600002022-06-23 3:07PM EDT560.00183.45164.00166.360.00--00.00%
SPY230331P005650002022-06-23 3:09PM EDT565.00188.65169.00171.360.00--00.00%
SPY230331P005700002022-06-23 3:10PM EDT570.00193.62174.00176.360.00--00.00%
SPY230331P005800002022-06-23 3:59PM EDT580.00201.71184.00186.360.00--00.00%