SPY - SPDR S&P 500 ETF Trust

NYSEArca - Nasdaq Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJune 16, 2023
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY230616C001500002023-06-08 4:13PM EDT150.00278.79279.07281.440.00-11102349.80%
SPY230616C001600002023-06-08 1:56PM EDT160.00268.16269.08271.450.00-3105330.66%
SPY230616C001700002023-06-06 4:04PM EDT170.00258.30259.09261.460.00-2000312.70%
SPY230616C001800002023-05-11 12:40PM EDT180.00232.68249.10251.470.00-14295.70%
SPY230616C001850002023-05-26 10:46AM EDT185.00234.83244.11246.480.00-6059288.09%
SPY230616C001900002023-05-18 12:51PM EDT190.00226.49239.11241.480.00-11279.49%
SPY230616C001950002023-05-26 2:33PM EDT195.00225.52234.12236.490.00-4543272.27%
SPY230616C002000002023-06-09 9:55AM EDT200.00231.45229.13231.49+4.44+1.96%1282264.65%
SPY230616C002050002023-04-04 3:12PM EDT205.00204.85200.42201.450.00-15100.00%
SPY230616C002100002023-06-09 3:16PM EDT210.00220.03219.13221.50+18.23+9.03%15249.41%
SPY230616C002150002022-05-03 12:09PM EDT215.00205.00202.81206.290.00-120.00%
SPY230616C002200002023-06-09 10:47AM EDT220.00211.72209.15211.51+11.70+5.85%2282235.74%
SPY230616C002250002023-02-03 1:03PM EDT225.00193.35180.58181.910.00-4190.00%
SPY230616C002300002023-04-28 9:33AM EDT230.00183.71190.82191.770.00-4110.00%
SPY230616C002350002023-06-09 3:33PM EDT235.00195.24194.16196.53+13.49+7.42%117215.63%
SPY230616C002400002023-06-09 10:57AM EDT240.00191.53189.17191.54+2.40+1.27%145209.47%
SPY230616C002450002022-11-10 1:51PM EDT245.00150.08151.76153.680.00-520.00%
SPY230616C002500002023-06-09 9:31AM EDT250.00180.39179.18181.55+7.76+4.50%1319196.78%
SPY230616C002550002023-03-30 9:30AM EDT255.00151.85162.72163.140.00-12550.00%
SPY230616C002600002023-04-28 3:24PM EDT260.00156.80160.93161.880.00-6490.00%
SPY230616C002650002023-05-23 9:46AM EDT265.00153.40164.20166.570.00-26178.91%
SPY230616C002700002023-05-30 9:33AM EDT270.00153.02159.21161.580.00-355173.24%
SPY230616C002750002023-06-07 9:34AM EDT275.00154.27154.22156.580.00-273167.38%
SPY230616C002800002023-06-09 2:28PM EDT280.00150.54149.23151.59+1.89+1.27%1042161.91%
SPY230616C002850002023-06-06 11:39AM EDT285.00143.33144.23146.600.00-431156.25%
SPY230616C002900002023-06-08 2:07PM EDT290.00140.70139.24141.61+2.24+1.62%22130150.83%
SPY230616C002950002023-06-08 9:41AM EDT295.00131.97134.25136.620.00-272145.51%
SPY230616C003000002023-06-09 3:22PM EDT300.00130.55129.25131.62+1.44+1.12%8889139.84%
SPY230616C003010002023-05-19 10:25AM EDT301.00120.85128.25130.620.00-23138.67%
SPY230616C003020002023-04-24 2:41PM EDT302.00112.40110.17111.070.00-1530.00%
SPY230616C003030002022-12-15 1:53PM EDT303.0094.34101.06102.510.00--70.00%
SPY230616C003040002022-12-01 11:41AM EDT304.00109.6587.1288.340.00--10.00%
SPY230616C003050002023-06-07 9:52AM EDT305.00124.91124.26126.630.00-2284134.57%
SPY230616C003060002023-06-05 9:58AM EDT306.00122.75123.26125.630.00-12133.50%
SPY230616C003080002022-12-14 11:17AM EDT308.00104.2796.3797.800.00--00.00%
SPY230616C003100002023-06-08 2:41PM EDT310.00119.24119.72121.200.00-6464129.59%
SPY230616C003140002023-01-04 10:34AM EDT314.0077.90106.74108.470.00--10.00%
SPY230616C003150002023-06-08 1:35PM EDT315.00113.50114.80116.230.00-1170126.03%
SPY230616C003160002022-11-14 11:31AM EDT316.0093.4095.9397.650.00-100.00%
SPY230616C003170002023-03-21 3:20PM EDT317.0086.5397.4098.370.00--00.00%
SPY230616C003180002022-12-14 11:17AM EDT318.0094.7387.0888.480.00-200.00%
SPY230616C003190002023-03-22 3:28PM EDT319.0084.1795.6496.330.00--30.00%
SPY230616C003200002023-06-08 3:36PM EDT320.00109.12109.81111.240.00-1578120.85%
SPY230616C003210002023-05-26 3:34PM EDT321.00100.20108.81110.240.00-22119.73%
SPY230616C003220002023-03-20 3:21PM EDT322.0076.9194.3595.220.00-100.00%
SPY230616C003250002023-06-09 9:55AM EDT325.00106.36104.83106.24+3.11+3.01%3289115.72%
SPY230616C003260002023-05-23 3:56PM EDT326.0089.68103.81105.240.00-22114.31%
SPY230616C003270002023-03-24 1:35PM EDT327.0072.3887.7788.490.00-130.00%
SPY230616C003290002023-06-08 1:43PM EDT329.0099.46100.81102.250.00-88111.23%
SPY230616C003300002023-06-08 1:34PM EDT330.0098.8599.81101.170.00-5320108.89%
SPY230616C003310002023-05-23 3:54PM EDT331.0084.4898.82100.250.00-228109.23%
SPY230616C003320002023-02-03 4:43PM EDT332.0086.9076.5377.700.00-350.00%
SPY230616C003330002023-04-10 2:04PM EDT333.0079.5781.7882.530.00-1790.00%
SPY230616C003340002023-03-31 3:18PM EDT334.0078.9084.5684.970.00-140.00%
SPY230616C003350002023-06-09 11:25AM EDT335.0095.8594.8296.23+1.56+1.65%34246104.64%
SPY230616C003360002022-09-28 9:57AM EDT336.0054.3165.9267.280.00-206980.00%
SPY230616C003370002022-12-16 2:57PM EDT337.0061.2369.9071.210.00-140.00%
SPY230616C003380002023-05-31 3:33PM EDT338.0081.3391.8493.260.00-2168102.15%
SPY230616C003390002023-03-06 3:30PM EDT339.0071.2072.1372.780.00--390.00%
SPY230616C003400002023-06-09 11:08AM EDT340.0091.7389.8591.18+5.41+6.27%484999.07%
SPY230616C003410002022-11-25 1:29PM EDT341.0075.2056.4757.430.00-210.00%
SPY230616C003420002022-09-27 10:31AM EDT342.0052.4161.7463.010.00--540.00%
SPY230616C003430002023-06-07 12:46PM EDT343.0084.9386.8488.210.00-102896.19%
SPY230616C003440002023-06-08 1:40PM EDT344.0084.3785.8487.270.00-835295.95%
SPY230616C003450002023-06-07 2:12PM EDT345.0085.4084.8486.27+3.13+3.80%516994.92%
SPY230616C003460002022-12-21 1:03PM EDT346.0055.0259.4560.730.00-23280.00%
SPY230616C003470002023-03-22 2:39PM EDT347.0059.2468.2669.030.00-5015130.00%
SPY230616C003480002023-05-31 10:26AM EDT348.0069.6881.8583.190.00-31,51990.87%
SPY230616C003490002023-05-25 12:26PM EDT349.0066.3280.8482.200.00-21,37789.80%
SPY230616C003500002023-06-09 12:06PM EDT350.0080.0479.8581.27+0.44+0.55%43,86989.80%
SPY230616C003510002023-06-08 1:40PM EDT351.0077.3278.8480.200.00-94,37087.74%
SPY230616C003520002023-05-26 12:43PM EDT352.0069.1077.8579.190.00-24,28986.72%
SPY230616C003530002023-06-06 12:41PM EDT353.0074.8576.8678.200.00-12,52985.94%
SPY230616C003540002023-05-17 2:00PM EDT354.0063.5675.7977.200.00-152,74484.03%
SPY230616C003550002023-06-07 1:08PM EDT355.0072.3474.8676.210.00-11,94083.98%
SPY230616C003560002023-06-01 3:41PM EDT356.0065.9773.8775.210.00-22,87083.11%
SPY230616C003570002023-06-05 10:30AM EDT357.0071.5172.8674.190.00-21,95481.69%
SPY230616C003580002023-05-31 11:33AM EDT358.0059.5271.8873.200.00-102,79381.01%
SPY230616C003590002023-06-07 12:20PM EDT359.0068.6470.8272.270.00-23,91980.13%
SPY230616C003600002023-06-09 3:21PM EDT360.0070.4369.8771.29+1.47+2.13%65,31479.88%
SPY230616C003610002023-06-07 1:24PM EDT361.0066.0968.8770.290.00-14,27478.86%
SPY230616C003620002023-05-30 11:42AM EDT362.0059.8867.8569.210.00-103,03176.71%
SPY230616C003630002023-06-07 11:02AM EDT363.0065.1766.8868.290.00-14,97576.90%
SPY230616C003640002023-05-12 3:57PM EDT364.0050.0065.8867.210.00-26,16175.00%
SPY230616C003650002023-06-09 4:00PM EDT365.0065.4564.9266.18+2.66+4.24%1622,35574.07%
SPY230616C003660002023-05-30 12:40PM EDT366.0055.0463.8865.290.00-362,35373.78%
SPY230616C003670002023-04-28 1:57PM EDT367.0051.2354.6155.520.00-172,1060.00%
SPY230616C003680002023-05-19 11:45AM EDT368.0052.1461.8663.220.00-45,27070.80%
SPY230616C003690002023-05-31 12:11PM EDT369.0049.2260.8462.220.00-13,72469.58%
SPY230616C003700002023-06-09 12:45PM EDT370.0059.7159.8461.23+0.30+0.50%97,04968.65%
SPY230616C003710002023-06-02 9:30AM EDT371.0054.4258.8960.230.00-13,76468.16%
SPY230616C003720002023-05-19 10:13AM EDT372.0050.1257.8759.230.00-117,01566.94%
SPY230616C003730002023-05-31 10:29AM EDT373.0045.2156.8558.240.00-1110,46465.82%
SPY230616C003740002023-06-06 3:00PM EDT374.0054.4255.8757.240.00-26,14964.99%
SPY230616C003750002023-06-09 11:45AM EDT375.0055.5154.8756.25+2.03+3.80%67,38964.06%
SPY230616C003760002023-06-02 9:52AM EDT376.0050.2353.9055.240.00-3895,99763.26%
SPY230616C003770002023-06-09 11:47AM EDT377.0053.4952.8754.24+9.14+20.61%84,44761.96%
SPY230616C003780002023-06-07 9:46AM EDT378.0051.9951.8853.240.00-13,63761.04%
SPY230616C003790002023-05-23 10:12AM EDT379.0040.8850.8852.250.00-72,37160.11%
SPY230616C003800002023-06-09 3:37PM EDT380.0050.6149.8851.25+0.86+1.73%17212,96759.08%
SPY230616C003810002023-06-06 3:00PM EDT381.0047.3648.8850.250.00-17,04858.06%
SPY230616C003820002023-06-09 3:09PM EDT382.0048.2547.9049.32+0.96+2.03%12,34557.84%
SPY230616C003830002023-06-05 1:00PM EDT383.0047.3546.8848.260.00-127,20656.10%
SPY230616C003840002023-06-09 10:38AM EDT384.0047.9545.9147.26+3.03+6.75%17,04255.37%
SPY230616C003850002023-06-09 10:42AM EDT385.0046.5244.8946.32+2.72+6.21%116,64054.66%
SPY230616C003860002023-06-09 1:11PM EDT386.0044.4143.8945.28+0.44+1.00%13,30253.32%
SPY230616C003870002023-06-09 10:18AM EDT387.0045.1442.8944.27+5.75+14.60%12,87552.20%
SPY230616C003880002023-06-09 1:51PM EDT388.0042.6641.8943.27+2.69+6.73%15,39351.17%
SPY230616C003890002023-06-09 10:31AM EDT389.0043.2240.9042.29+2.41+5.91%16,09950.39%
SPY230616C003900002023-06-09 3:29PM EDT390.0040.5640.0141.15+0.81+2.04%11031,04756.76%
SPY230616C003910002023-06-09 2:23PM EDT391.0040.0638.8740.30+3.81+10.51%213,16357.32%
SPY230616C003920002023-06-08 3:51PM EDT392.0038.8537.9039.30+1.08+2.86%111,04456.18%
SPY230616C003930002023-06-09 10:27AM EDT393.0039.0236.9338.34+3.36+9.42%19,84755.44%
SPY230616C003940002023-06-09 10:56AM EDT394.0037.4635.9137.31+1.88+5.28%17,24453.97%
SPY230616C003950002023-06-09 3:56PM EDT395.0035.1535.0236.16+0.35+1.01%1,07616,80451.22%
SPY230616C003960002023-06-09 3:12PM EDT396.0034.3333.9135.31+0.74+2.20%18,30051.65%
SPY230616C003970002023-06-09 3:59PM EDT397.0033.3032.9134.32+1.09+3.38%347,20750.59%
SPY230616C003980002023-06-09 11:29AM EDT398.0032.3031.9533.17+0.77+2.44%609,58147.90%
SPY230616C003990002023-06-09 11:29AM EDT399.0031.3230.9232.33+0.69+2.25%417,97448.34%
SPY230616C004000002023-06-09 3:49PM EDT400.0030.3730.0631.22+0.47+1.57%10,18758,63546.09%
SPY230616C004010002023-06-09 3:20PM EDT401.0029.5628.9130.34+0.90+3.14%284,29246.08%
SPY230616C004020002023-06-09 9:53AM EDT402.0030.1227.9229.34+2.29+8.23%384,60544.90%
SPY230616C004030002023-06-09 2:29PM EDT403.0027.8226.9128.34+1.15+4.31%177,77843.70%
SPY230616C004040002023-06-09 12:30PM EDT404.0025.7126.0527.19+0.83+3.34%607,46241.14%
SPY230616C004050002023-06-09 4:05PM EDT405.0025.6024.9926.17+0.94+3.81%49017,44339.77%
SPY230616C004060002023-06-09 3:21PM EDT406.0024.6823.9425.38+1.11+4.71%335,84040.47%
SPY230616C004070002023-06-09 3:49PM EDT407.0023.3722.9524.31+0.96+4.28%477,96838.65%
SPY230616C004080002023-06-09 3:50PM EDT408.0022.2921.9523.39+0.29+1.32%9013,78038.11%
SPY230616C004090002023-06-09 2:50PM EDT409.0021.5320.9822.37+0.99+4.82%196,02236.72%
SPY230616C004100002023-06-09 4:14PM EDT410.0020.6820.0821.02+1.12+5.73%20,68267,84632.54%
SPY230616C004110002023-06-09 3:57PM EDT411.0019.1319.0720.23+0.13+0.68%5116,13733.13%
SPY230616C004120002023-06-09 3:58PM EDT412.0018.2618.1219.30+0.40+2.24%11619,51732.46%
SPY230616C004130002023-06-09 3:48PM EDT413.0017.5017.0318.42+0.85+5.11%6113,99832.13%
SPY230616C004140002023-06-09 4:00PM EDT414.0016.5616.1217.33+0.64+4.02%11016,01030.19%
SPY230616C004150002023-06-09 4:10PM EDT415.0015.6815.1016.25+1.03+7.03%60946,92128.32%
SPY230616C004160002023-06-09 3:21PM EDT416.0014.2214.1615.48+0.07+0.49%12314,69928.69%
SPY230616C004170002023-06-09 3:59PM EDT417.0013.5513.1914.37+0.25+1.88%9219,35826.61%
SPY230616C004180002023-06-09 4:04PM EDT418.0012.8012.2313.43+1.08+9.22%46215,88325.70%
SPY230616C004190002023-06-09 3:49PM EDT419.0011.6411.2512.15+0.80+7.38%3509,20522.49%
SPY230616C004200002023-06-09 4:14PM EDT420.0010.7010.3711.02+0.77+7.75%11,79873,52520.29%
SPY230616C004210002023-06-09 3:57PM EDT421.009.619.4210.07+0.25+2.67%82321,16219.31%
SPY230616C004220002023-06-09 4:14PM EDT422.009.198.789.59+1.03+12.62%47,27756,18221.12%
SPY230616C004230002023-06-09 3:47PM EDT423.007.877.668.74+0.29+3.83%88415,82320.48%
SPY230616C004240002023-06-09 4:09PM EDT424.007.306.797.89+0.55+8.15%1,20120,29819.75%
SPY230616C004250002023-06-09 4:08PM EDT425.006.546.396.63+0.79+13.74%4,23753,39916.79%
SPY230616C004260002023-06-09 4:14PM EDT426.005.695.595.85+0.69+13.80%2,86915,53216.29%
SPY230616C004270002023-06-09 4:10PM EDT427.004.864.895.35+0.64+15.17%6,28623,92516.98%
SPY230616C004280002023-06-09 4:13PM EDT428.004.254.164.31+0.66+18.38%8,65241,69514.92%
SPY230616C004290002023-06-09 4:14PM EDT429.003.593.573.61+0.57+18.87%8,98023,34614.30%
SPY230616C004300002023-06-09 4:14PM EDT430.003.003.003.01+0.51+20.48%41,84260,43013.91%
SPY230616C004310002023-06-09 4:14PM EDT431.002.472.452.48+0.41+19.90%22,97319,55613.61%
SPY230616C004320002023-06-09 4:14PM EDT432.001.981.992.01+0.35+21.47%24,71544,06413.34%
SPY230616C004330002023-06-09 4:14PM EDT433.001.591.581.60+0.30+23.26%17,9196,58713.09%
SPY230616C004340002023-06-09 4:13PM EDT434.001.221.241.25+0.21+20.79%15,09515,62112.87%
SPY230616C004350002023-06-09 4:14PM EDT435.000.960.950.96+0.16+20.00%27,05643,00212.67%
SPY230616C004360002023-06-09 4:14PM EDT436.000.710.710.72+0.09+14.52%15,26720,84312.48%
SPY230616C004370002023-06-09 4:14PM EDT437.000.520.520.53+0.04+8.33%17,18412,34512.31%
SPY230616C004380002023-06-09 4:14PM EDT438.000.390.380.39+0.02+5.41%15,82916,24112.23%
SPY230616C004390002023-06-09 4:14PM EDT439.000.270.270.28-0.01-3.57%5,9944,85612.16%
SPY230616C004400002023-06-09 4:14PM EDT440.000.200.190.20-0.01-4.76%32,69257,67212.11%
SPY230616C004410002023-06-09 4:13PM EDT441.000.130.130.14-0.04-23.53%5,4014,38712.06%
SPY230616C004420002023-06-09 4:14PM EDT442.000.090.090.10-0.04-30.77%2,79731,97312.11%
SPY230616C004430002023-06-09 4:13PM EDT443.000.070.070.08-0.03-30.00%4,2097,67812.40%
SPY230616C004440002023-06-09 4:13PM EDT444.000.050.050.06-0.03-37.50%1,08317,01412.60%
SPY230616C004450002023-06-09 4:14PM EDT445.000.050.040.05-0.02-28.57%2,63133,69512.99%
SPY230616C004460002023-06-09 4:14PM EDT446.000.030.030.04-0.03-50.00%5895,05313.28%
SPY230616C004480002023-06-09 4:14PM EDT448.000.020.020.03-0.01-33.33%1,24922,54714.06%
SPY230616C004500002023-06-09 4:14PM EDT450.000.020.020.03-0.01-33.33%7,85340,13015.43%
SPY230616C004520002023-06-09 3:56PM EDT452.000.020.010.020.00-50218,49015.82%
SPY230616C004540002023-06-09 3:41PM EDT454.000.010.010.02-0.01-50.00%4219,50816.99%
SPY230616C004550002023-06-09 3:48PM EDT455.000.020.010.020.00-15911,99417.77%
SPY230616C004560002023-06-08 12:19PM EDT456.000.010.010.020.00-348,15418.36%
SPY230616C004580002023-06-09 4:14PM EDT458.000.010.000.010.00-4,8792,22717.97%
SPY230616C004600002023-06-09 3:44PM EDT460.000.020.000.01+0.01+100.00%12,05113,90419.14%
SPY230616C004620002023-06-09 9:30AM EDT462.000.010.000.010.00-19570220.31%
SPY230616C004650002023-06-09 3:59PM EDT465.000.010.000.010.00-5212,66021.88%
SPY230616C004700002023-06-09 10:30AM EDT470.000.010.000.010.00-5012,32324.61%
SPY230616C004750002023-06-09 2:41PM EDT475.000.010.000.010.00-286,31227.34%
SPY230616C004800002023-06-09 2:50PM EDT480.000.010.000.010.00-3815,30329.69%
SPY230616C004850002023-06-07 3:44PM EDT485.000.010.000.010.00-5715,01632.42%
SPY230616C004900002023-06-06 3:08PM EDT490.000.010.000.010.00-28,96434.77%
SPY230616C004950002023-06-08 12:51PM EDT495.000.010.000.010.00-36,90237.50%
SPY230616C005000002023-06-05 12:09PM EDT500.000.010.000.010.00-128,45039.84%
SPY230616C005050002023-06-09 3:03PM EDT505.000.010.000.010.00-162,90342.19%
SPY230616C005100002023-06-01 12:48PM EDT510.000.010.000.010.00-25,62544.53%
SPY230616C005150002023-05-25 3:03PM EDT515.000.010.000.010.00-64,95346.88%
SPY230616C005200002023-06-06 2:04PM EDT520.000.010.000.010.00-44,27249.22%
SPY230616C005250002023-06-07 2:57PM EDT525.000.010.000.010.00-23,99750.78%
SPY230616C005300002023-05-25 3:03PM EDT530.000.010.000.010.00-35,61350.00%
SPY230616C005350002023-06-05 3:05PM EDT535.000.010.000.010.00-37,27753.13%
SPY230616C005400002023-05-18 3:14PM EDT540.000.010.000.010.00-77,87254.69%
SPY230616C005450002023-06-05 3:05PM EDT545.000.010.000.010.00-38,12156.25%
SPY230616C005500002023-04-21 12:33PM EDT550.000.010.000.010.00-613,63259.38%
SPY230616C005550002023-06-07 2:55PM EDT555.000.010.000.010.00-17,84760.94%
SPY230616C005600002023-04-04 11:52AM EDT560.000.010.000.010.00-55,04162.50%
SPY230616C005650002023-03-14 12:44PM EDT565.000.010.000.010.00-62,13764.06%
SPY230616C005700002023-03-08 4:18PM EDT570.000.010.000.010.00-1005,28265.63%
SPY230616C005750002023-03-29 9:49AM EDT575.000.010.000.010.00-404,60368.75%
SPY230616C005800002023-04-25 9:45AM EDT580.000.010.000.010.00-902,20170.31%
SPY230616C005850002023-05-02 3:52PM EDT585.000.010.000.010.00-1001,76871.88%
SPY230616C005900002023-04-25 9:36AM EDT590.000.010.000.010.00-10098173.44%
SPY230616C005950002023-04-24 3:58PM EDT595.000.010.000.010.00-20086375.00%
SPY230616C006000002023-03-23 2:08PM EDT600.000.010.000.010.00-10015,46578.13%
SPY230616C006050002023-05-18 12:45PM EDT605.000.010.000.010.00-11,43878.13%
SPY230616C006100002023-01-30 10:41AM EDT610.000.020.000.000.00-5092350.00%
SPY230616C006150002023-04-14 10:02AM EDT615.000.010.000.010.00-261,28181.25%
SPY230616C006200002023-02-02 10:34AM EDT620.000.020.000.020.00-5020489.06%
SPY230616C006250002023-01-05 10:46AM EDT625.000.020.000.040.00-710195.31%
SPY230616C006300002023-02-24 3:39PM EDT630.000.010.000.020.00-136592.19%
SPY230616C006350002023-01-31 3:58PM EDT635.000.010.000.010.00-810789.06%
SPY230616C006400002022-10-25 9:30AM EDT640.000.050.000.050.00-31,693103.13%
SPY230616C006450002022-11-10 10:46AM EDT645.000.010.000.040.00-11,393103.13%
SPY230616C006500002023-02-09 11:20AM EDT650.000.010.000.010.00-12,41993.75%
SPY230616C006550002023-01-10 4:53PM EDT655.000.010.000.020.00-1001,547100.00%
SPY230616C006600002022-12-14 4:24PM EDT660.000.020.000.040.00-5333107.81%
SPY230616C006650002023-02-09 4:35PM EDT665.000.010.000.010.00-1013698.44%
SPY230616C006700002023-02-03 3:44PM EDT670.000.020.000.010.00-136100.00%
SPY230616C006750002023-04-10 11:18AM EDT675.000.010.000.010.00-758,829103.13%
SPY230616C006800002022-11-15 4:27PM EDT680.000.010.000.010.00-265103.13%
SPY230616C006850002023-01-27 4:10PM EDT685.000.010.000.020.00-101184110.94%
SPY230616C006900002022-12-14 1:12PM EDT690.000.010.000.040.00-1240117.97%
SPY230616C006950002023-03-22 3:45PM EDT695.000.010.000.010.00-241,440109.38%
SPY230616C007000002023-03-03 1:47PM EDT700.000.010.000.030.00-101,081118.75%
SPY230616C007050002023-03-03 1:46PM EDT705.000.010.000.010.00-151,228109.38%
SPY230616C007100002023-06-05 9:41AM EDT710.000.010.000.010.00-1141112.50%
SPY230616C007200002023-06-08 3:17PM EDT720.000.010.000.010.00-11,469115.63%
PutsforJune 16, 2023
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY230616P001500002023-06-08 12:41PM EDT150.000.010.000.010.00-164,888237.50%
SPY230616P001600002023-05-25 9:30AM EDT160.000.010.000.010.00-117,274225.00%
SPY230616P001700002023-06-05 3:10PM EDT170.000.010.000.010.00-313,379206.25%
SPY230616P001800002023-06-02 11:52AM EDT180.000.010.000.010.00-1210,626196.88%
SPY230616P001850002023-05-26 9:30AM EDT185.000.010.000.010.00-105,329190.63%
SPY230616P001900002023-06-02 3:57PM EDT190.000.030.000.010.00-16,546187.50%
SPY230616P001950002023-06-02 12:11PM EDT195.000.010.000.010.00-15,170181.25%
SPY230616P002000002023-06-07 11:13AM EDT200.000.010.000.010.00-210,733175.00%
SPY230616P002050002023-06-07 3:03PM EDT205.000.010.000.010.00-16,425168.75%
SPY230616P002100002023-05-30 12:34PM EDT210.000.010.000.010.00-19,080162.50%
SPY230616P002150002023-06-02 11:03AM EDT215.000.010.000.010.00-57,431156.25%
SPY230616P002200002023-06-02 11:55AM EDT220.000.010.000.010.00-637,584153.13%
SPY230616P002250002023-06-01 2:18PM EDT225.000.010.000.010.00-17,637150.00%
SPY230616P002300002023-06-09 11:54AM EDT230.000.010.000.010.00-1005,657143.75%
SPY230616P002350002023-06-01 3:20PM EDT235.000.010.000.010.00-1,0457,303137.50%
SPY230616P002400002023-06-05 3:17PM EDT240.000.010.000.010.00-217,504134.38%
SPY230616P002450002023-06-05 1:40PM EDT245.000.010.000.010.00-997,899131.25%
SPY230616P002500002023-06-08 11:50AM EDT250.000.010.000.010.00-3028,094125.00%
SPY230616P002550002023-06-06 2:40PM EDT255.000.010.000.010.00-14,554121.88%
SPY230616P002600002023-06-07 10:32AM EDT260.000.010.000.010.00-616,554115.63%
SPY230616P002650002023-06-06 9:30AM EDT265.000.010.000.010.00-2120,943112.50%
SPY230616P002700002023-06-05 3:08PM EDT270.000.010.000.010.00-1016,149109.38%
SPY230616P002750002023-06-07 1:23PM EDT275.000.010.000.010.00-985,014103.13%
SPY230616P002800002023-06-09 12:46PM EDT280.000.010.000.010.00-1,00115,321100.00%
SPY230616P002850002023-06-08 3:59PM EDT285.000.010.000.010.00-2512,67996.88%
SPY230616P002900002023-06-08 3:46PM EDT290.000.010.000.010.00-1013,07693.75%
SPY230616P002950002023-06-09 3:50PM EDT295.000.010.000.010.00-3799,02687.50%
SPY230616P003000002023-06-09 4:06PM EDT300.000.010.000.010.00-73933,48784.38%
SPY230616P003010002023-06-02 10:01AM EDT301.000.020.010.020.00-84,30192.19%
SPY230616P003020002023-06-05 10:08AM EDT302.000.020.010.020.00-643,09191.41%
SPY230616P003030002023-06-01 2:27PM EDT303.000.030.010.020.00-13,52790.63%
SPY230616P003040002023-06-09 9:30AM EDT304.000.010.010.02-0.01-50.00%405,27889.84%
SPY230616P003050002023-06-09 3:22PM EDT305.000.010.010.020.00-5525,27789.06%
SPY230616P003060002023-06-09 9:30AM EDT306.000.010.010.02-0.01-50.00%3002,28088.28%
SPY230616P003070002023-06-09 2:50PM EDT307.000.010.010.02-0.01-50.00%1,3606,35887.50%
SPY230616P003080002023-06-09 2:55PM EDT308.000.010.010.02-0.02-66.67%2513,45386.72%
SPY230616P003090002023-06-09 9:59AM EDT309.000.010.010.02-0.01-50.00%1,4002,60385.94%
SPY230616P003100002023-06-09 4:14PM EDT310.000.020.010.020.00-50419,72785.16%
SPY230616P003110002023-06-09 12:11PM EDT311.000.020.010.020.00-1,1503,09284.38%
SPY230616P003120002023-06-07 4:14PM EDT312.000.020.010.020.00-334,54983.59%
SPY230616P003130002023-06-09 2:32PM EDT313.000.010.010.02-0.01-50.00%2981,79382.81%
SPY230616P003140002023-06-09 9:34AM EDT314.000.010.010.02-0.01-50.00%318,77982.03%
SPY230616P003150002023-06-09 2:42PM EDT315.000.020.010.020.00-3213,29081.25%
SPY230616P003160002023-06-09 9:35AM EDT316.000.010.010.02-0.01-50.00%21,23680.47%
SPY230616P003170002023-06-09 10:44AM EDT317.000.010.010.02-0.01-50.00%42893979.69%
SPY230616P003180002023-06-06 10:11AM EDT318.000.020.010.020.00-641,78578.91%
SPY230616P003190002023-06-07 9:36AM EDT319.000.020.010.020.00-12,81178.13%
SPY230616P003200002023-06-09 3:55PM EDT320.000.020.010.020.00-4945,45777.34%
SPY230616P003210002023-06-07 2:18PM EDT321.000.020.010.020.00-92,88476.56%
SPY230616P003220002023-06-08 3:47PM EDT322.000.020.010.020.00-341,20275.78%
SPY230616P003230002023-06-08 4:07PM EDT323.000.020.010.020.00-793,53075.00%
SPY230616P003240002023-06-09 9:30AM EDT324.000.010.010.02-0.01-50.00%93,17374.22%
SPY230616P003250002023-06-09 3:03PM EDT325.000.020.010.020.00-548,50273.44%
SPY230616P003260002023-06-09 4:08PM EDT326.000.020.020.030.00-101,66376.17%
SPY230616P003270002023-06-09 4:05PM EDT327.000.020.020.030.00-521,78075.39%
SPY230616P003280002023-06-09 2:32PM EDT328.000.020.020.030.00-24,92174.61%
SPY230616P003290002023-06-08 1:10PM EDT329.000.020.020.030.00-61,67273.83%
SPY230616P003300002023-06-09 4:00PM EDT330.000.020.020.03-0.01-33.33%9662,02473.05%
SPY230616P003310002023-06-07 2:52PM EDT331.000.030.020.030.00-2611,84172.27%
SPY230616P003320002023-06-09 3:53PM EDT332.000.020.020.03-0.01-33.33%2582,38071.48%
SPY230616P003330002023-06-09 3:31PM EDT333.000.020.020.030.00-308,01970.70%
SPY230616P003340002023-06-09 10:59AM EDT334.000.020.020.03-0.02-50.00%106,18170.31%
SPY230616P003350002023-06-09 1:16PM EDT335.000.010.020.03-0.02-66.67%7124,29969.53%
SPY230616P003360002023-06-07 1:37PM EDT336.000.030.020.030.00-373,44268.75%
SPY230616P003370002023-06-09 12:58PM EDT337.000.020.020.03-0.01-33.33%1614,98967.97%
SPY230616P003380002023-06-09 1:42PM EDT338.000.020.020.03-0.01-33.33%1023,38167.19%
SPY230616P003390002023-06-09 2:07PM EDT339.000.020.020.03-0.01-33.33%202,98866.41%
SPY230616P003400002023-06-09 2:27PM EDT340.000.020.020.03-0.01-33.33%3182,12165.63%
SPY230616P003410002023-06-09 9:37AM EDT341.000.020.020.03-0.01-33.33%5054,47764.84%
SPY230616P003420002023-06-09 10:02AM EDT342.000.020.020.03-0.01-33.33%144,64264.06%
SPY230616P003430002023-06-09 9:36AM EDT343.000.020.020.03-0.01-33.33%37,61463.28%
SPY230616P003440002023-06-08 10:17AM EDT344.000.020.020.03-0.01-33.33%14,08462.50%
SPY230616P003450002023-06-09 2:47PM EDT345.000.020.020.03-0.02-50.00%77122,08461.72%
SPY230616P003460002023-06-09 2:58PM EDT346.000.030.020.03-0.01-25.00%36,71360.94%
SPY230616P003470002023-06-08 3:48PM EDT347.000.030.030.040.00-43,06062.50%
SPY230616P003480002023-06-09 3:25PM EDT348.000.030.030.04-0.01-25.00%3,1963,38661.72%
SPY230616P003490002023-06-09 3:59PM EDT349.000.030.030.04-0.01-25.00%3,2096,22960.94%
SPY230616P003500002023-06-09 3:54PM EDT350.000.020.030.04-0.02-50.00%37579,76760.16%
SPY230616P003510002023-06-09 4:01PM EDT351.000.030.030.04-0.01-25.00%965,13759.38%
SPY230616P003520002023-06-09 3:04PM EDT352.000.030.030.04-0.02-40.00%3065,51658.59%
SPY230616P003530002023-06-09 12:11PM EDT353.000.030.030.04-0.02-40.00%4203,62157.81%
SPY230616P003540002023-06-09 12:00PM EDT354.000.030.030.04-0.01-25.00%155,48757.03%
SPY230616P003550002023-06-09 3:47PM EDT355.000.030.030.04-0.02-40.00%2937,85756.25%
SPY230616P003560002023-06-09 11:08AM EDT356.000.040.030.04-0.02-33.33%243,89455.47%
SPY230616P003570002023-06-09 9:44AM EDT357.000.030.030.04-0.01-25.00%404,04254.69%
SPY230616P003580002023-06-09 2:39PM EDT358.000.040.040.05-0.01-20.00%137,03455.47%
SPY230616P003590002023-06-09 10:48AM EDT359.000.030.040.05-0.02-40.00%119,11354.69%
SPY230616P003600002023-06-09 3:42PM EDT360.000.040.040.05-0.01-20.00%1,634112,27753.91%
SPY230616P003610002023-06-09 4:01PM EDT361.000.040.040.05-0.02-33.33%955,63553.32%
SPY230616P003620002023-06-09 2:24PM EDT362.000.050.040.05-0.01-16.67%3,49613,65952.54%
SPY230616P003630002023-06-09 4:07PM EDT363.000.040.040.05-0.02-33.33%498,98851.76%
SPY230616P003640002023-06-09 4:04PM EDT364.000.040.040.05-0.01-20.00%1211,30250.98%
SPY230616P003650002023-06-09 3:32PM EDT365.000.040.040.05-0.01-20.00%16551,05950.20%
SPY230616P003660002023-06-09 2:30PM EDT366.000.040.040.05-0.02-33.33%1135,86750.00%
SPY230616P003670002023-06-09 10:50AM EDT367.000.040.040.05-0.01-20.00%266,66749.22%
SPY230616P003680002023-06-09 12:19PM EDT368.000.040.040.05-0.03-42.86%49,66948.63%
SPY230616P003690002023-06-09 4:04PM EDT369.000.050.050.06-0.01-16.67%1687,65448.83%
SPY230616P003700002023-06-09 4:12PM EDT370.000.060.050.06-0.02-25.00%4,04789,84748.05%
SPY230616P003710002023-06-09 2:48PM EDT371.000.050.050.06-0.01-16.67%2,1896,46747.27%
SPY230616P003720002023-06-09 4:04PM EDT372.000.050.050.06-0.02-28.57%7013,19146.48%
SPY230616P003730002023-06-09 3:55PM EDT373.000.050.050.06-0.03-37.50%63412,19745.70%
SPY230616P003740002023-06-09 4:04PM EDT374.000.060.050.06-0.01-14.29%46914,72544.92%
SPY230616P003750002023-06-09 3:59PM EDT375.000.050.050.06-0.03-37.50%68867,76444.14%
SPY230616P003760002023-06-09 1:30PM EDT376.000.050.060.07-0.04-44.44%13511,45544.34%
SPY230616P003770002023-06-09 3:24PM EDT377.000.060.060.07-0.02-25.00%4212,21343.56%
SPY230616P003780002023-06-09 2:52PM EDT378.000.060.060.07-0.03-33.33%6511,47542.77%
SPY230616P003790002023-06-09 3:54PM EDT379.000.050.060.07-0.03-37.50%4566,98941.99%
SPY230616P003800002023-06-09 4:14PM EDT380.000.070.060.07-0.02-22.22%2,972105,21641.21%
SPY230616P003810002023-06-09 2:29PM EDT381.000.070.060.07-0.02-22.22%42311,09340.43%
SPY230616P003820002023-06-09 4:06PM EDT382.000.070.060.07-0.03-30.00%3329,31839.65%
SPY230616P003830002023-06-09 4:00PM EDT383.000.070.070.08-0.03-30.00%367,64139.55%
SPY230616P003840002023-06-09 4:07PM EDT384.000.080.070.08-0.03-27.27%21056,51138.77%
SPY230616P003850002023-06-09 4:02PM EDT385.000.080.070.08-0.03-27.27%1,31193,84637.99%
SPY230616P003860002023-06-09 3:21PM EDT386.000.070.070.08-0.04-36.36%1,42836,62437.21%
SPY230616P003870002023-06-09 4:04PM EDT387.000.080.070.08-0.04-33.33%32320,52036.43%
SPY230616P003880002023-06-09 3:53PM EDT388.000.070.080.09-0.05-41.67%31947,21636.23%
SPY230616P003890002023-06-09 3:31PM EDT389.000.070.080.09-0.05-41.67%14833,52735.35%
SPY230616P003900002023-06-09 4:14PM EDT390.000.080.080.09-0.04-33.33%4,699131,24234.57%
SPY230616P003910002023-06-09 3:58PM EDT391.000.080.080.09-0.05-38.46%41638,30233.79%
SPY230616P003920002023-06-09 3:21PM EDT392.000.080.080.09-0.05-38.46%44647,03933.01%
SPY230616P003930002023-06-09 3:12PM EDT393.000.090.090.10-0.05-35.71%35342,56232.72%
SPY230616P003940002023-06-09 4:11PM EDT394.000.100.090.10-0.04-28.57%56537,66731.93%
SPY230616P003950002023-06-09 4:13PM EDT395.000.090.090.10-0.05-35.71%2,47888,34231.15%
SPY230616P003960002023-06-09 3:53PM EDT396.000.100.090.10-0.05-33.33%1,40941,83630.27%
SPY230616P003970002023-06-09 3:51PM EDT397.000.100.100.11-0.05-33.33%1,68912,87229.93%
SPY230616P003980002023-06-09 3:34PM EDT398.000.110.100.11-0.05-31.25%1,75321,49529.10%
SPY230616P003990002023-06-09 4:03PM EDT399.000.120.110.12-0.04-25.00%4,34812,56728.71%
SPY230616P004000002023-06-09 4:13PM EDT400.000.120.110.12-0.03-20.00%6,761148,11427.83%
SPY230616P004010002023-06-09 3:52PM EDT401.000.110.120.13-0.07-38.89%68420,62527.39%
SPY230616P004020002023-06-09 4:06PM EDT402.000.130.120.13-0.05-27.78%2,68824,27626.56%
SPY230616P004030002023-06-09 3:49PM EDT403.000.130.130.14-0.07-35.00%88315,54226.03%
SPY230616P004040002023-06-09 3:56PM EDT404.000.140.130.14-0.04-22.22%4,48619,18625.20%
SPY230616P004050002023-06-09 4:11PM EDT405.000.150.140.15-0.05-25.00%4,58469,56324.66%
SPY230616P004060002023-06-09 4:01PM EDT406.000.150.150.16-0.05-25.00%2,34113,07124.07%
SPY230616P004070002023-06-09 4:01PM EDT407.000.160.150.16-0.06-27.27%61817,19823.19%
SPY230616P004080002023-06-09 3:59PM EDT408.000.170.160.17-0.05-22.73%2,64116,49122.56%
SPY230616P004090002023-06-09 4:11PM EDT409.000.170.180.19-0.08-32.00%1,19611,83422.14%
SPY230616P004100002023-06-09 4:14PM EDT410.000.200.190.20-0.06-23.08%9,39187,09021.46%
SPY230616P004110002023-06-09 4:13PM EDT411.000.200.210.22-0.08-28.57%2,18221,35820.95%
SPY230616P004120002023-06-09 4:14PM EDT412.000.220.220.23-0.09-29.03%3,30628,24820.22%
SPY230616P004130002023-06-09 4:11PM EDT413.000.240.250.26-0.11-31.43%3,30016,88719.78%
SPY230616P004140002023-06-09 4:11PM EDT414.000.280.270.28-0.10-26.32%5,49717,68319.14%
SPY230616P004150002023-06-09 4:13PM EDT415.000.310.300.31-0.13-29.55%10,96651,07318.60%
SPY230616P004160002023-06-09 4:12PM EDT416.000.350.340.35-0.14-28.57%2,48715,84418.14%
SPY230616P004170002023-06-09 4:14PM EDT417.000.390.390.40-0.16-29.09%4,08729,51417.70%
SPY230616P004180002023-06-09 4:14PM EDT418.000.450.450.46-0.19-29.69%10,59028,45017.30%
SPY230616P004190002023-06-09 4:14PM EDT419.000.530.520.53-0.19-26.39%8,52922,55316.88%
SPY230616P004200002023-06-09 4:14PM EDT420.000.610.600.61-0.24-28.24%53,20784,87416.46%
SPY230616P004210002023-06-09 4:13PM EDT421.000.710.710.72-0.28-28.28%6,54111,22816.15%
SPY230616P004220002023-06-09 4:14PM EDT422.000.850.840.85-0.31-26.72%10,48315,70315.86%
SPY230616P004230002023-06-09 4:14PM EDT423.001.021.011.02-0.34-25.00%11,33812,80015.67%
SPY230616P004240002023-06-09 4:14PM EDT424.001.221.201.21-0.40-24.69%11,60210,50715.43%
SPY230616P004250002023-06-09 4:14PM EDT425.001.451.441.45-0.43-22.87%38,79844,65315.30%
SPY230616P004260002023-06-09 4:13PM EDT426.001.731.721.74-0.49-22.07%15,76610,97715.23%
SPY230616P004270002023-06-09 4:14PM EDT427.002.072.052.07-0.53-20.38%22,92718,02015.15%
SPY230616P004280002023-06-09 4:14PM EDT428.002.442.422.45-0.58-19.21%27,58929,67715.10%
SPY230616P004290002023-06-09 4:14PM EDT429.002.902.862.89-0.63-17.85%16,20316,20315.12%
SPY230616P004300002023-06-09 4:14PM EDT430.003.393.363.39-0.71-17.32%48,59128,96815.19%
SPY230616P004310002023-06-09 4:14PM EDT431.003.923.903.97-0.78-16.60%19,1384,00815.41%
SPY230616P004320002023-06-09 4:13PM EDT432.004.614.464.61-0.75-13.99%15,2185,04415.70%
SPY230616P004330002023-06-09 4:14PM EDT433.005.235.105.40-0.87-14.26%2,5964,33116.50%
SPY230616P004340002023-06-09 3:50PM EDT434.006.185.846.24-0.57-8.44%4892,55717.42%
SPY230616P004350002023-06-09 4:10PM EDT435.006.826.197.00-0.92-11.89%6722,98517.80%
SPY230616P004360002023-06-09 3:58PM EDT436.007.867.107.93-0.69-8.07%1901,49718.93%
SPY230616P004370002023-06-09 3:56PM EDT437.008.827.778.88-0.55-5.87%384920.12%
SPY230616P004380002023-06-09 3:27PM EDT438.009.258.739.90-1.00-9.76%1,54791221.64%
SPY230616P004390002023-06-09 12:55PM EDT439.0010.749.4410.81-0.31-2.81%14422.49%
SPY230616P004400002023-06-09 4:12PM EDT440.0011.0710.4411.66-1.24-10.07%22983322.90%
SPY230616P004410002023-06-09 10:10AM EDT441.0012.4511.3912.73-1.70-12.01%101124.62%
SPY230616P004420002023-06-07 9:49AM EDT442.0013.7312.3613.730.00-51525.89%
SPY230616P004430002023-06-09 4:00PM EDT443.0014.2013.4814.75-0.69-4.63%497127.26%
SPY230616P004440002023-06-09 2:17PM EDT444.0015.0014.3215.68-1.30-7.98%3628.02%
SPY230616P004450002023-06-09 3:34PM EDT445.0016.3015.3216.73-0.60-3.55%7810929.55%
SPY230616P004460002023-06-09 11:27AM EDT446.0016.9916.3217.69-13.08-43.50%11130.46%
SPY230616P004480002023-06-09 3:52PM EDT448.0019.2018.3119.68-0.26-1.34%152132.69%
SPY230616P004500002023-06-09 3:51PM EDT450.0021.3520.4421.54-0.66-3.00%4,14360433.89%
SPY230616P004520002023-06-09 2:25PM EDT452.0022.5722.2823.65-1.93-7.88%11436.91%
SPY230616P004550002023-06-01 2:54PM EDT455.0033.2325.2726.640.00-54740.04%
SPY230616P004560002023-05-23 10:52AM EDT456.0038.5326.3827.500.00-2039.91%
SPY230616P004600002023-06-08 4:00PM EDT460.0032.0229.8032.160.00-25,52249.44%
SPY230616P004620002023-06-02 3:09PM EDT462.0034.1331.8034.160.00-1151.54%
SPY230616P004650002023-06-09 3:34PM EDT465.0035.9034.7937.15-3.00-7.71%2621954.54%
SPY230616P004700002023-06-09 10:56AM EDT470.0039.9339.7842.15-2.08-4.95%203859.52%
SPY230616P004750002023-06-07 9:31AM EDT475.0047.1844.7847.140.00-3351.61%
SPY230616P004800002023-06-02 3:51PM EDT480.0052.5249.7752.130.00-1755.57%
SPY230616P004850002023-06-07 2:35PM EDT485.0059.3254.7757.130.00-4459.57%
SPY230616P004900002023-06-05 1:17PM EDT490.0061.4959.7662.130.00-5563.38%
SPY230616P004950002023-06-05 10:33AM EDT495.0067.3764.7667.120.00-1567.11%
SPY230616P005000002023-06-06 1:01PM EDT500.0073.6869.7572.110.00-41070.65%
SPY230616P005050002023-06-07 1:35PM EDT505.0079.5074.7477.100.00-1174.12%
SPY230616P005100002023-01-11 11:23AM EDT510.00116.75102.76103.170.00-20224.61%
SPY230616P005150002023-06-07 9:31AM EDT515.0086.9284.7287.090.00-1180.91%
SPY230616P005200002023-05-23 9:33AM EDT520.00102.5289.7292.080.00-1084.23%
SPY230616P005250002023-02-02 12:36PM EDT525.00107.84120.59121.910.00-30258.08%
SPY230616P005300002023-06-09 11:51AM EDT530.00101.0799.70102.07-14.56-12.59%1090.58%
SPY230616P005350002023-06-05 11:26AM EDT535.00106.85104.70107.060.00-5593.73%
SPY230616P005400002023-04-20 3:09PM EDT540.00128.49121.37122.080.00-80194.06%
SPY230616P005450002023-02-22 12:35PM EDT545.00145.61148.51149.540.00-20318.12%
SPY230616P005500002023-06-02 3:58PM EDT550.00122.40119.68122.040.00-11102.69%
SPY230616P005550002022-09-28 3:38PM EDT555.00183.42164.58166.340.00-180359.69%
SPY230616P005600002022-06-23 10:38AM EDT560.00183.29163.68166.660.00-40339.15%
SPY230616P005650002022-07-07 9:37AM EDT565.00179.51150.86153.470.00-11249.46%
SPY230616P005700002022-06-23 10:24AM EDT570.00193.21173.67176.670.00-20349.02%
SPY230616P005750002023-04-04 3:51PM EDT575.00166.77169.58170.690.00-10302.55%
SPY230616P005800002023-02-15 1:10PM EDT580.00168.43188.98190.530.00-20381.12%
SPY230616P005850002021-11-10 7:57AM EDT585.00149.20120.09123.830.00--10.00%
SPY230616P005900002023-02-16 11:38AM EDT590.00178.75198.97200.520.00-30390.45%
SPY230616P006000002023-05-22 10:20AM EDT600.00180.82169.61171.970.00-10129.25%
SPY230616P006050002022-05-10 9:50AM EDT605.00203.530.000.000.00-100.00%
SPY230616P006100002022-05-10 9:50AM EDT610.00208.540.000.000.00-100.00%
SPY230616P006150002021-11-10 7:57AM EDT615.00177.85147.57151.320.00---0.00%
SPY230616P006200002023-06-01 12:04PM EDT620.00198.80189.58191.950.00--1138.82%
SPY230616P006400002022-06-14 3:54PM EDT640.00268.00260.17263.270.00-10491.88%
SPY230616P006500002022-07-21 10:01AM EDT650.00254.18227.25229.230.00-10252.80%
SPY230616P006550002022-12-15 10:31AM EDT655.00261.63256.01257.550.00-10404.11%
SPY230616P006650002022-12-15 10:31AM EDT665.00271.55266.01267.550.00-100411.55%
SPY230616P006700002022-02-08 4:44PM EDT670.00221.39243.50248.500.00-1212244.41%
SPY230616P006800002022-12-22 11:37AM EDT680.00300.78283.56285.140.00-50436.02%
SPY230616P007000002023-06-02 1:31PM EDT700.00271.96269.47271.840.00-12171.39%
SPY230616P007050002022-12-22 11:38AM EDT705.00325.71308.57310.160.00-50453.46%
SPY230616P007100002022-11-29 1:28PM EDT710.00315.89325.86327.440.00--0519.82%
SPY230616P007200002023-06-09 9:37AM EDT720.00290.46289.44291.82-16.20-5.28%920178.52%