Canada markets closed

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
411.63 -0.72 (-0.17%)
After hours: 07:59PM EST
In The Money
Show:ListStraddle
CallsforJune 16, 2023
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY230616C001500002023-02-02 11:34AM EST150.00268.00262.45264.690.00-37185.86%
SPY230616C001600002022-12-05 1:56PM EST160.00240.47225.08226.620.00-230.00%
SPY230616C001700002022-12-01 10:41AM EST170.00236.94214.84216.300.00-210.00%
SPY230616C001800002023-01-23 1:20PM EST180.00224.00233.04235.270.00-3376.64%
SPY230616C001850002022-06-17 2:29PM EST185.00188.73199.14201.900.00-110.00%
SPY230616C001900002022-06-17 2:25PM EST190.00183.00194.46197.210.00-110.00%
SPY230616C002000002023-02-02 4:03PM EST200.00215.79213.46215.68-4.21-1.91%14270.61%
SPY230616C002050002022-12-01 11:40AM EST205.00204.53180.88182.320.00-220.00%
SPY230616C002100002022-09-13 11:12AM EST210.00192.04157.23159.790.00-340.00%
SPY230616C002150002022-05-03 11:09AM EST215.00205.00202.81206.290.00-1284.79%
SPY230616C002200002023-01-18 10:55AM EST220.00180.00193.91196.110.00-273764.76%
SPY230616C002250002023-02-03 12:03PM EST225.00193.35189.02191.23+9.03+4.90%42363.32%
SPY230616C002300002022-12-28 1:12PM EST230.00154.77178.18179.940.00-380.00%
SPY230616C002350002023-01-20 12:20PM EST235.00160.84179.26181.460.00-21060.49%
SPY230616C002400002023-01-27 9:30AM EST240.00167.42174.39176.580.00-14959.10%
SPY230616C002450002022-11-10 12:51PM EST245.00150.08151.76153.680.00-520.00%
SPY230616C002500002023-02-03 12:03PM EST250.00168.85164.65166.83+3.08+1.86%419556.35%
SPY230616C002550002023-01-25 12:13PM EST255.00146.08159.78161.960.00-226054.98%
SPY230616C002600002022-12-20 9:51AM EST260.00124.70134.04134.800.00-2470.00%
SPY230616C002650002023-01-26 12:53PM EST265.00141.90150.07152.240.00-7652.33%
SPY230616C002700002023-01-12 2:15PM EST270.00132.15145.22147.380.00-15751.00%
SPY230616C002750002023-02-01 11:04AM EST275.00133.83140.37142.530.00-414252.86%
SPY230616C002800002023-01-17 3:42PM EST280.00123.81135.54137.680.00-43851.41%
SPY230616C002850002023-01-09 11:03AM EST285.00114.10130.71132.840.00-13349.99%
SPY230616C002900002023-01-17 9:58AM EST290.00114.32125.89128.010.00-2414348.60%
SPY230616C002950002023-02-02 10:00AM EST295.00123.35121.08123.190.00-307147.22%
SPY230616C003000002023-02-03 2:32PM EST300.00117.80116.28118.38-1.92-1.60%101,00345.86%
SPY230616C003010002023-02-01 3:45PM EST301.00116.62115.32117.420.00-6245.59%
SPY230616C003020002023-02-02 11:02AM EST302.00119.25114.36116.450.00-3345.30%
SPY230616C003030002022-12-15 12:53PM EST303.0094.34101.06102.510.00--70.00%
SPY230616C003040002022-12-01 10:41AM EST304.00109.6587.1288.340.00--10.00%
SPY230616C003050002023-01-26 2:54PM EST305.00103.75111.49113.570.00-428744.50%
SPY230616C003060002022-12-01 11:54AM EST306.00108.8985.3486.550.00--20.00%
SPY230616C003080002022-12-14 10:17AM EST308.00104.2796.3797.800.00--00.00%
SPY230616C003100002023-02-03 10:20AM EST310.00110.59106.72108.78+0.58+0.53%146043.16%
SPY230616C003140002023-01-04 9:34AM EST314.0077.90106.74108.470.00--148.82%
SPY230616C003150002023-02-03 10:20AM EST315.00105.93101.96104.01+9.50+9.85%119041.86%
SPY230616C003160002022-11-14 10:31AM EST316.0093.4095.9397.650.00-1027.12%
SPY230616C003180002022-12-14 10:17AM EST318.0094.7387.0888.480.00-200.00%
SPY230616C003200002023-02-02 9:45AM EST320.0099.5097.2399.250.00-168640.56%
SPY230616C003250002023-01-04 11:50AM EST325.0070.8892.5294.510.00-4635239.29%
SPY230616C003260002023-01-13 12:40PM EST326.0078.0591.5893.570.00-1139.04%
SPY230616C003270002022-10-14 10:57AM EST327.0056.2984.4985.220.00--10.00%
SPY230616C003300002023-02-02 9:45AM EST330.0090.0087.8489.800.00-543238.05%
SPY230616C003310002023-01-31 2:07PM EST331.0080.6886.9088.860.00-102737.80%
SPY230616C003320002023-02-03 3:43PM EST332.0086.9085.9787.92+8.62+11.01%3837.55%
SPY230616C003330002023-02-02 10:04AM EST333.0087.4485.0486.980.00-405437.30%
SPY230616C003340002022-10-28 9:04AM EST334.0066.7578.7082.900.00-2531.06%
SPY230616C003350002023-01-27 1:23PM EST335.0078.6583.1885.110.00-1621736.82%
SPY230616C003360002022-09-28 8:57AM EST336.0054.3165.9267.280.00-206980.00%
SPY230616C003370002022-12-16 1:57PM EST337.0061.2369.9071.210.00-140.00%
SPY230616C003380002022-12-15 4:10PM EST338.0065.0269.0170.320.00--20.00%
SPY230616C003400002023-02-02 12:01PM EST340.0082.4978.5780.450.00-193035.61%
SPY230616C003410002022-11-25 12:29PM EST341.0075.2056.4757.430.00-210.00%
SPY230616C003420002022-09-27 9:31AM EST342.0052.4161.7463.010.00--540.00%
SPY230616C003430002022-12-09 9:52AM EST343.0066.4156.9058.090.00-10380.00%
SPY230616C003440002023-02-01 1:14PM EST344.0068.8874.9076.770.00-334334.70%
SPY230616C003450002023-01-31 11:52AM EST345.0066.5473.9975.850.00-519334.46%
SPY230616C003460002022-12-21 12:03PM EST346.0055.0259.4560.730.00-23280.00%
SPY230616C003470002023-01-18 2:27PM EST347.0057.8072.1774.000.00-41233.98%
SPY230616C003480002023-01-24 10:16AM EST348.0061.6371.2673.100.00-885133.77%
SPY230616C003490002023-02-01 1:14PM EST349.0064.4670.3772.200.00-31,21333.57%
SPY230616C003500002023-02-03 2:58PM EST350.0070.0069.4671.27-3.82-5.17%1214,07733.31%
SPY230616C003510002023-01-06 2:58PM EST351.0051.8268.5770.360.00-8854,35833.08%
SPY230616C003520002023-01-25 10:41AM EST352.0053.3467.6769.460.00-104,15932.87%
SPY230616C003530002023-01-12 9:39AM EST353.0054.6266.7768.550.00-11,33432.64%
SPY230616C003540002023-01-20 11:19AM EST354.0050.1365.8867.660.00-11,17332.44%
SPY230616C003550002023-01-27 3:00PM EST355.0062.0264.9966.750.00-111,89732.20%
SPY230616C003560002023-02-01 3:30PM EST356.0064.3264.1065.850.00-82,40031.98%
SPY230616C003570002023-01-23 12:00PM EST357.0055.6163.2164.950.00-21,95131.76%
SPY230616C003580002023-01-27 11:58AM EST358.0057.9062.3364.050.00-102,57531.53%
SPY230616C003590002023-01-09 9:32AM EST359.0047.1361.4563.160.00-1,7493,89331.32%
SPY230616C003600002023-02-03 12:00PM EST360.0063.6560.5762.27+0.16+0.25%15,39231.10%
SPY230616C003610002023-02-01 3:40PM EST361.0061.1459.7061.380.00-74,28530.88%
SPY230616C003620002023-02-01 2:07PM EST362.0053.8958.8360.500.00-43,01630.68%
SPY230616C003630002023-02-01 3:27PM EST363.0057.6757.9659.630.00-84,90530.48%
SPY230616C003640002023-02-01 1:16PM EST364.0051.3757.0958.750.00-15,83330.27%
SPY230616C003650002023-02-03 11:43AM EST365.0061.0256.2357.87+0.74+1.23%12,37130.05%
SPY230616C003660002023-02-03 11:43AM EST366.0060.1255.3757.00+11.52+23.70%12,31829.85%
SPY230616C003670002023-01-17 3:28PM EST367.0044.6654.5156.130.00-11,98629.64%
SPY230616C003680002023-01-20 9:41AM EST368.0037.4653.6655.250.00-13,80929.42%
SPY230616C003690002023-01-25 9:38AM EST369.0041.0052.8154.390.00-11,36229.22%
SPY230616C003700002023-02-03 3:43PM EST370.0052.6051.9653.53-2.64-4.78%1007,60929.02%
SPY230616C003710002023-01-23 11:53AM EST371.0044.0651.1152.670.00-23,65228.81%
SPY230616C003720002023-02-02 1:44PM EST372.0055.4750.2751.810.00-157,02628.60%
SPY230616C003730002023-02-03 10:12AM EST373.0051.0949.4350.96+8.88+21.04%210,44128.41%
SPY230616C003740002023-01-19 11:00AM EST374.0032.5948.6050.110.00-3336,29228.20%
SPY230616C003750002023-02-03 11:58AM EST375.0051.4847.7649.26-1.17-2.22%117,56128.00%
SPY230616C003760002023-02-03 10:12AM EST376.0048.4946.9448.42-3.80-7.27%25,66727.80%
SPY230616C003770002023-02-01 3:46PM EST377.0046.9246.1147.580.00-134,43927.60%
SPY230616C003780002023-02-02 1:59PM EST378.0051.0045.2946.730.00-13,61127.39%
SPY230616C003790002023-02-03 10:41AM EST379.0048.5844.4745.90+4.25+9.59%11,59327.19%
SPY230616C003800002023-02-03 1:27PM EST380.0046.0143.6645.08-1.79-3.74%137,99327.01%
SPY230616C003810002023-02-02 10:30AM EST381.0045.6442.8544.250.00-56,70826.81%
SPY230616C003820002023-01-25 3:58PM EST382.0033.8442.0543.430.00-12,36326.61%
SPY230616C003830002023-01-27 9:55AM EST383.0042.8141.2442.61+6.10+16.62%15,49926.42%
SPY230616C003840002023-02-02 1:44PM EST384.0045.5740.4541.780.00-155,65526.20%
SPY230616C003850002023-02-03 1:00PM EST385.0041.8339.6440.97-1.68-3.86%96,88026.01%
SPY230616C003860002023-02-01 3:35PM EST386.0039.3138.8540.170.00-101,93525.82%
SPY230616C003870002023-02-01 3:35PM EST387.0038.5238.0739.360.00-82,28125.62%
SPY230616C003880002023-02-02 1:31PM EST388.0041.8037.2938.570.00-13,02325.44%
SPY230616C003890002023-02-02 9:44AM EST389.0037.3036.5137.770.00-22,97225.24%
SPY230616C003900002023-02-03 10:57AM EST390.0039.0735.7436.98-0.67-1.69%220,44225.05%
SPY230616C003910002023-02-02 9:45AM EST391.0036.4734.9736.200.00-12,95524.86%
SPY230616C003920002023-02-03 10:41AM EST392.0037.9134.2135.42-0.47-1.22%14,80524.67%
SPY230616C003930002023-02-02 10:59AM EST393.0037.3333.4634.650.00-45,69024.49%
SPY230616C003940002023-02-02 2:03PM EST394.0038.2132.7033.880.00-25,03224.30%
SPY230616C003950002023-02-02 3:31PM EST395.0033.0331.9633.11-2.09-5.95%112,89424.11%
SPY230616C003960002023-02-03 3:53PM EST396.0031.8431.2232.35-3.01-8.64%34,73023.92%
SPY230616C003970002023-02-02 2:07PM EST397.0035.4630.4831.600.00-14,29223.74%
SPY230616C003980002023-02-02 1:59PM EST398.0035.1729.7530.850.00-54,83923.55%
SPY230616C003990002023-02-02 3:27PM EST399.0032.6929.0230.100.00-62,18423.36%
SPY230616C004000002023-02-03 4:10PM EST400.0028.2328.3129.37-3.63-11.39%4533,61623.18%
SPY230616C004010002023-02-03 3:32PM EST401.0028.4827.5928.63-3.52-11.00%22,79722.99%
SPY230616C004020002023-02-03 2:20PM EST402.0027.7126.8827.91-3.26-10.53%13,66722.81%
SPY230616C004030002023-02-02 12:26PM EST403.0029.7026.1827.190.00-123,56422.62%
SPY230616C004040002023-02-03 2:13PM EST404.0026.5025.4926.47-2.12-7.41%22,44922.44%
SPY230616C004050002023-02-03 3:32PM EST405.0025.6524.8025.77-1.85-6.73%87,37422.26%
SPY230616C004060002023-02-03 3:59PM EST406.0024.6824.1225.07-2.57-9.43%13,48922.08%
SPY230616C004070002023-02-02 2:47PM EST407.0025.0023.4424.38-1.20-4.58%23,23321.90%
SPY230616C004080002023-02-02 11:55AM EST408.0025.6022.7723.690.00-122,90821.72%
SPY230616C004090002023-02-03 3:00PM EST409.0022.3322.1123.01-0.29-1.28%44,55221.54%
SPY230616C004100002023-02-03 3:20PM EST410.0022.4421.4622.34-2.06-8.41%12923,94321.36%
SPY230616C004110002023-02-03 3:09PM EST411.0021.2620.8321.68-2.19-9.34%74,59221.19%
SPY230616C004120002023-02-03 2:37PM EST412.0021.4320.1921.03-1.64-7.11%1334,51721.02%
SPY230616C004130002023-02-03 3:21PM EST413.0020.3719.5620.38-1.84-8.28%782,87320.84%
SPY230616C004140002023-02-03 3:56PM EST414.0019.6418.9419.74-1.89-8.78%1362,92320.66%
SPY230616C004150002023-02-03 3:42PM EST415.0018.8818.3319.11-1.97-9.45%44712,36620.49%
SPY230616C004160002023-02-03 3:46PM EST416.0017.9017.7318.50-2.69-13.06%2202,03120.33%
SPY230616C004170002023-02-03 3:12PM EST417.0017.7617.1417.89-3.24-15.43%1971,83120.16%
SPY230616C004180002023-02-03 3:21PM EST418.0017.3016.5617.29-2.97-14.65%23,37320.00%
SPY230616C004190002023-02-03 3:41PM EST419.0016.4515.9816.70-1.72-9.47%42,41319.83%
SPY230616C004200002023-02-03 4:00PM EST420.0015.5915.4216.12-2.08-11.77%1,07437,53819.67%
SPY230616C004210002023-02-03 3:20PM EST421.0015.6314.8715.55-2.10-11.84%31,29419.51%
SPY230616C004220002023-02-03 3:23PM EST422.0014.9114.3214.99-2.09-12.29%182,02219.35%
SPY230616C004230002023-02-03 3:25PM EST423.0014.4413.7814.44-2.12-12.80%53,58119.19%
SPY230616C004240002023-02-03 3:25PM EST424.0013.8913.2613.90-2.10-13.13%171,64219.04%
SPY230616C004250002023-02-03 3:07PM EST425.0012.8712.7613.37-2.28-15.05%23817,29618.88%
SPY230616C004260002023-02-03 3:12PM EST426.0012.6712.2612.86-2.19-14.74%391,69718.74%
SPY230616C004270002023-02-03 2:08PM EST427.0012.6611.7712.36-1.67-11.65%131,48618.59%
SPY230616C004280002023-02-03 11:15AM EST428.0013.7311.2911.86-0.07-0.51%12,87518.44%
SPY230616C004290002023-02-03 12:38PM EST429.0013.3110.8311.38+0.13+0.99%184,40518.29%
SPY230616C004300002023-02-03 4:04PM EST430.0010.7010.3710.92-1.90-15.08%6,25620,10318.16%
SPY230616C004350002023-02-03 4:11PM EST435.008.448.298.76-1.26-12.99%5946,53117.50%
SPY230616C004400002023-02-03 4:07PM EST440.006.756.516.92-0.85-11.18%1,75319,45216.92%
SPY230616C004450002023-02-03 3:34PM EST445.005.295.115.26-1.09-17.08%9,6739,25116.25%
SPY230616C004500002023-02-03 3:28PM EST450.004.063.904.04-0.91-18.31%24411,93915.85%
SPY230616C004550002023-02-03 3:20PM EST455.003.202.933.06-0.48-13.04%733,95315.51%
SPY230616C004600002023-02-03 3:26PM EST460.002.402.192.30-0.48-16.67%916,36115.24%
SPY230616C004650002023-02-03 3:22PM EST465.001.751.621.72-0.28-13.79%873,04815.04%
SPY230616C004700002023-02-03 2:01PM EST470.001.291.201.28-0.32-19.88%218,15714.89%
SPY230616C004750002023-02-03 3:32PM EST475.000.980.890.96-0.14-12.50%186,35714.81%
SPY230616C004800002023-02-03 3:21PM EST480.000.740.670.72-0.22-22.92%853,83214.77%
SPY230616C004850002023-02-03 3:53PM EST485.000.560.510.56-0.10-15.15%4414,02514.86%
SPY230616C004900002023-02-03 10:36AM EST490.000.520.390.43-0.02-3.70%12,53614.92%
SPY230616C004950002023-02-03 2:50PM EST495.000.320.300.34-0.11-25.58%531,85115.06%
SPY230616C005000002023-02-03 3:43PM EST500.000.260.230.27-0.09-25.71%4716,79115.21%
SPY230616C005050002023-02-03 4:10PM EST505.000.170.170.22-0.11-39.29%71,61515.41%
SPY230616C005100002023-02-03 11:23AM EST510.000.200.130.18-0.02-9.09%22,02915.60%
SPY230616C005150002023-02-03 11:16AM EST515.000.170.090.16-0.01-5.56%11,68215.97%
SPY230616C005200002023-02-03 3:44PM EST520.000.100.090.18-0.04-28.57%522,73216.82%
SPY230616C005250002023-02-02 3:37PM EST525.000.120.040.110.00-523,95216.38%
SPY230616C005300002023-02-03 2:22PM EST530.000.090.050.16-0.01-10.00%125,54417.73%
SPY230616C005350002023-02-02 3:37PM EST535.000.080.020.100.00-26,87517.29%
SPY230616C005400002023-02-02 3:37PM EST540.000.070.010.080.00-1057,86917.38%
SPY230616C005450002023-02-03 2:35PM EST545.000.050.030.08-0.01-16.67%68,13817.92%
SPY230616C005500002023-02-03 12:42PM EST550.000.040.030.05-0.01-20.00%1114,51717.53%
SPY230616C005550002023-02-02 3:37PM EST555.000.050.000.070.00-465,70118.65%
SPY230616C005600002023-02-02 3:37PM EST560.000.050.020.050.00-403,23218.51%
SPY230616C005650002023-02-02 3:37PM EST565.000.040.010.060.00-412,01219.34%
SPY230616C005700002023-02-02 3:37PM EST570.000.040.010.060.00-384,90819.83%
SPY230616C005750002023-02-02 11:26AM EST575.000.030.000.060.00-164,59920.31%
SPY230616C005800002023-02-03 3:14PM EST580.000.030.000.030.00-1732,13919.43%
SPY230616C005850002023-01-25 9:49AM EST585.000.020.000.050.00-51,86820.80%
SPY230616C005900002023-02-02 11:00AM EST590.000.020.000.050.00-3198121.29%
SPY230616C005950002023-01-27 9:30AM EST595.000.020.000.050.00-293421.73%
SPY230616C006000002023-02-03 2:43PM EST600.000.010.010.020.00-9114,87120.41%
SPY230616C006050002023-02-03 12:55PM EST605.000.020.000.030.00-48166421.58%
SPY230616C006100002023-01-30 9:41AM EST610.000.020.000.050.00-5092323.05%
SPY230616C006150002023-01-31 12:11PM EST615.000.020.000.040.00-11,25522.95%
SPY230616C006200002023-02-02 9:34AM EST620.000.020.000.040.00-5020423.34%
SPY230616C006250002023-01-05 9:46AM EST625.000.020.000.040.00-710123.83%
SPY230616C006300002023-02-01 1:31PM EST630.000.010.000.040.00-136424.22%
SPY230616C006350002023-01-31 2:58PM EST635.000.010.000.040.00-810724.61%
SPY230616C006400002022-10-25 8:30AM EST640.000.050.000.050.00-31,69325.49%
SPY230616C006450002022-11-10 9:46AM EST645.000.010.000.040.00-11,39325.39%
SPY230616C006500002023-02-01 12:42PM EST650.000.010.000.040.00-2012,40725.78%
SPY230616C006550002023-01-10 3:53PM EST655.000.010.000.040.00-1001,54726.17%
SPY230616C006600002022-12-14 3:24PM EST660.000.020.000.040.00-533326.56%
SPY230616C006650002023-02-01 2:50PM EST665.000.020.000.020.00-111525.39%
SPY230616C006700002023-02-03 2:44PM EST670.000.020.000.03-0.08-80.00%13526.56%
SPY230616C006750002023-02-01 3:01PM EST675.000.010.000.030.00-208,90426.95%
SPY230616C006800002022-11-15 3:27PM EST680.000.010.000.010.00-26525.00%
SPY230616C006850002023-01-27 3:10PM EST685.000.010.000.030.00-10118427.74%
SPY230616C006900002022-12-14 12:12PM EST690.000.010.000.040.00-124028.71%
SPY230616C006950002022-11-07 4:13PM EST695.000.010.000.010.00-1,4001,46326.17%
SPY230616C007000002022-11-23 10:47AM EST700.000.010.000.050.00-101,08130.08%
SPY230616C007050002023-02-02 9:54AM EST705.000.010.000.010.00-11,22826.56%
SPY230616C007100002023-01-17 10:16AM EST710.000.010.000.040.00-315430.18%
SPY230616C007200002023-02-02 3:35PM EST720.000.010.000.020.00-11,44329.10%
PutsforJune 16, 2023
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY230616P001500002023-02-03 3:54PM EST150.000.100.080.100.00-3144,63161.52%
SPY230616P001600002023-02-03 3:35PM EST160.000.110.100.12-0.01-8.33%187,88158.98%
SPY230616P001700002023-02-03 3:34PM EST170.000.130.130.14-0.01-7.14%397,58156.64%
SPY230616P001800002023-02-03 1:09PM EST180.000.170.160.17-0.01-5.56%115,13754.39%
SPY230616P001850002023-02-03 4:00PM EST185.000.190.170.190.00-2542,38653.27%
SPY230616P001900002023-02-03 1:47PM EST190.000.220.190.21+0.01+4.76%1304,57252.25%
SPY230616P001950002023-02-03 1:49PM EST195.000.240.210.230.00-212,89751.17%
SPY230616P002000002023-02-03 12:31PM EST200.000.250.230.25-0.01-3.85%455,48450.10%
SPY230616P002050002023-02-02 3:38PM EST205.000.290.260.280.00-3003,71649.46%
SPY230616P002100002023-02-03 2:58PM EST210.000.310.280.30+0.01+3.33%54,98448.34%
SPY230616P002150002023-02-02 3:38PM EST215.000.340.310.330.00-3883,06847.36%
SPY230616P002200002023-02-03 11:55AM EST220.000.350.340.36-0.01-2.78%1059,33046.39%
SPY230616P002250002023-02-02 3:52PM EST225.000.370.370.39-0.02-5.13%13,22145.36%
SPY230616P002300002023-02-03 11:51AM EST230.000.410.410.43-0.02-4.65%32,79344.46%
SPY230616P002350002023-02-02 3:52PM EST235.000.450.440.460.00-3782,83143.38%
SPY230616P002400002023-02-03 12:12PM EST240.000.480.480.51-0.02-4.00%4213,72542.55%
SPY230616P002450002023-02-03 3:50PM EST245.000.550.530.55-0.01-1.79%302,25841.58%
SPY230616P002500002023-02-03 3:50PM EST250.000.590.580.60-0.02-3.28%5510,07040.67%
SPY230616P002550002023-02-03 3:55PM EST255.000.660.630.650.00-204,19439.73%
SPY230616P002600002023-02-03 2:56PM EST260.000.720.690.71+0.02+2.86%75,66438.87%
SPY230616P002650002023-02-03 11:55AM EST265.000.740.750.77-0.04-5.13%287,52637.95%
SPY230616P002700002023-02-03 12:33PM EST270.000.890.810.84+0.06+7.23%33,64137.09%
SPY230616P002750002023-02-02 3:53PM EST275.000.900.880.910.00-1824,61736.18%
SPY230616P002800002023-02-03 4:11PM EST280.000.990.960.990.00-3347,83935.33%
SPY230616P002850002023-02-03 3:23PM EST285.001.091.041.07+0.03+2.83%426,98734.42%
SPY230616P002900002023-02-03 3:54PM EST290.001.171.141.170.00-3238,00333.59%
SPY230616P002950002023-02-03 3:23PM EST295.001.281.241.27+0.01+0.79%1234,26632.73%
SPY230616P003000002023-02-03 3:45PM EST300.001.401.351.39+0.05+3.70%1,19617,66731.92%
SPY230616P003010002023-02-02 3:37PM EST301.001.351.381.41-0.04-2.88%451,26331.73%
SPY230616P003020002023-02-02 3:38PM EST302.001.511.401.44+0.08+5.59%611,56031.59%
SPY230616P003030002023-02-03 10:29AM EST303.001.421.431.46-0.04-2.74%11,51231.40%
SPY230616P003040002023-02-02 3:38PM EST304.001.421.451.49-0.06-4.05%1561,74831.25%
SPY230616P003050002023-02-03 3:22PM EST305.001.551.481.51+0.04+2.65%1,0333,71331.06%
SPY230616P003060002023-02-03 2:21PM EST306.001.581.501.54+0.04+2.60%11,46030.91%
SPY230616P003070002023-02-02 3:37PM EST307.001.541.531.570.00-271,16030.76%
SPY230616P003080002023-02-02 3:38PM EST308.001.591.561.600.00-322,09230.60%
SPY230616P003090002023-02-02 3:38PM EST309.001.621.591.630.00-261,24230.45%
SPY230616P003100002023-02-03 4:07PM EST310.001.661.621.66+0.06+3.75%18316,61430.29%
SPY230616P003110002023-02-03 3:52PM EST311.001.721.651.69+0.04+2.38%16580830.12%
SPY230616P003120002023-02-02 3:38PM EST312.001.711.681.720.00-2365,33129.96%
SPY230616P003130002023-02-03 2:50PM EST313.001.791.711.75+0.05+2.87%121,31729.79%
SPY230616P003140002023-02-03 1:08PM EST314.001.831.741.78+0.06+3.39%411,48629.63%
SPY230616P003150002023-02-03 4:07PM EST315.001.821.771.82-0.01-0.55%41211,60029.49%
SPY230616P003160002023-02-02 3:37PM EST316.001.811.811.850.00-2690429.32%
SPY230616P003170002023-02-03 12:11PM EST317.001.821.841.890.00-31,18929.18%
SPY230616P003180002023-02-02 3:38PM EST318.001.911.881.920.00-251,03029.00%
SPY230616P003190002023-02-02 3:38PM EST319.001.941.921.960.00-2462428.86%
SPY230616P003200002023-02-03 4:11PM EST320.002.001.952.00+0.11+5.82%84527,13828.71%
SPY230616P003210002023-02-03 10:43AM EST321.001.922.002.04-0.06-3.03%11,06828.56%
SPY230616P003220002023-02-03 1:35PM EST322.002.162.042.08+0.11+5.37%101,02428.41%
SPY230616P003230002023-02-02 3:37PM EST323.002.062.082.120.00-16260328.25%
SPY230616P003240002023-02-02 3:37PM EST324.002.102.112.160.00-2470028.10%
SPY230616P003250002023-02-03 3:32PM EST325.002.212.162.20-0.01-0.45%10518,69027.94%
SPY230616P003260002023-02-03 1:28PM EST326.002.312.202.25+0.13+5.96%32,11527.81%
SPY230616P003270002023-02-02 3:37PM EST327.002.222.252.290.00-2552127.64%
SPY230616P003280002023-02-02 3:40PM EST328.002.292.302.340.00-7412,34627.50%
SPY230616P003290002023-02-03 3:52PM EST329.002.442.352.39+0.09+3.83%11,26827.36%
SPY230616P003300002023-02-03 3:57PM EST330.002.422.392.44+0.03+1.26%8,19033,33627.22%
SPY230616P003310002023-02-03 1:41PM EST331.002.592.442.49+0.19+7.92%131,24527.07%
SPY230616P003320002023-02-03 1:27PM EST332.002.582.492.54+0.13+5.31%51,38526.92%
SPY230616P003330002023-02-03 2:43PM EST333.002.642.542.59+0.14+5.60%383,74826.77%
SPY230616P003340002023-02-02 3:37PM EST334.002.552.602.650.00-222,22926.64%
SPY230616P003350002023-02-03 3:38PM EST335.002.742.662.70+0.08+3.01%2978,58426.48%
SPY230616P003360002023-02-02 3:37PM EST336.002.652.712.760.00-611,27926.34%
SPY230616P003370002023-02-03 3:20PM EST337.002.842.772.82+0.09+3.27%31,66226.21%
SPY230616P003380002023-02-03 3:52PM EST338.002.922.822.88+0.16+5.80%42,13526.06%
SPY230616P003390002023-02-02 3:38PM EST339.002.862.882.940.00-231,16525.92%
SPY230616P003400002023-02-03 3:57PM EST340.002.982.963.01+0.01+0.34%44733,12025.79%
SPY230616P003410002023-02-03 3:25PM EST341.003.083.013.07+0.15+5.12%41,07225.64%
SPY230616P003420002023-02-03 1:41PM EST342.003.243.083.14+0.25+8.36%91,79025.51%
SPY230616P003430002023-02-03 3:25PM EST343.003.213.143.20+0.16+5.25%481,58225.35%
SPY230616P003440002023-02-03 10:52AM EST344.003.123.213.27-0.05-1.58%262,41825.21%
SPY230616P003450002023-02-03 3:35PM EST345.003.383.303.34+0.30+9.74%6282,33725.07%
SPY230616P003460002023-02-02 3:37PM EST346.003.253.353.420.00-3732,20924.95%
SPY230616P003470002023-02-03 3:24PM EST347.003.513.433.49+0.14+4.15%52,11524.80%
SPY230616P003480002023-02-03 3:25PM EST348.003.583.503.57+0.14+4.07%33,07924.67%
SPY230616P003490002023-02-03 3:25PM EST349.003.663.603.65+0.20+5.78%1132,05324.53%
SPY230616P003500002023-02-03 4:14PM EST350.003.723.703.73+0.12+3.33%2,08827,73824.39%
SPY230616P003510002023-02-03 3:24PM EST351.003.833.743.82+0.17+4.64%623,47424.27%
SPY230616P003520002023-02-03 3:24PM EST352.003.923.843.90+0.24+6.52%44,89224.12%
SPY230616P003530002023-02-02 3:37PM EST353.003.763.933.990.00-581,05523.99%
SPY230616P003540002023-02-02 3:37PM EST354.003.844.024.080.00-2179823.86%
SPY230616P003550002023-02-03 4:06PM EST355.004.154.114.17+0.36+9.50%56911,64923.72%
SPY230616P003560002023-02-03 3:25PM EST356.004.264.204.27+0.25+6.23%91,51623.60%
SPY230616P003570002023-02-03 3:24PM EST357.004.394.304.37+0.29+7.07%2963,00423.47%
SPY230616P003580002023-02-03 3:25PM EST358.004.464.404.47+0.27+6.44%1371,26223.33%
SPY230616P003590002023-02-03 3:25PM EST359.004.564.514.57+0.28+6.54%51,37823.20%
SPY230616P003600002023-02-03 4:11PM EST360.004.704.614.68+0.18+3.98%21,27760,95423.07%
SPY230616P003610002023-02-03 3:24PM EST361.004.804.724.78+0.33+7.38%131,62122.93%
SPY230616P003620002023-02-03 2:25PM EST362.005.014.834.90+0.44+9.63%524,57722.81%
SPY230616P003630002023-02-03 2:29PM EST363.005.084.935.01+0.41+8.78%1266,61622.68%
SPY230616P003640002023-02-03 2:36PM EST364.005.145.055.13+0.30+6.20%324,07222.55%
SPY230616P003650002023-02-03 3:53PM EST365.005.275.175.25+0.20+3.94%2,20714,49822.42%
SPY230616P003660002023-02-03 3:32PM EST366.005.315.295.37+0.31+6.20%114,50522.28%
SPY230616P003670002023-02-03 2:29PM EST367.005.575.425.50+0.47+9.22%44,21322.16%
SPY230616P003680002023-02-03 3:25PM EST368.005.615.555.63+0.39+7.47%85,45622.03%
SPY230616P003690002023-02-03 3:35PM EST369.005.795.685.76+0.45+8.43%81,28321.90%
SPY230616P003700002023-02-03 4:10PM EST370.005.895.825.90+0.69+13.27%10,01627,17921.78%
SPY230616P003710002023-02-03 3:24PM EST371.006.055.956.04+0.47+8.42%121,05121.65%
SPY230616P003720002023-02-03 2:21PM EST372.006.266.096.18+0.55+9.63%112,10721.52%
SPY230616P003730002023-02-03 3:34PM EST373.006.356.246.33+0.51+8.73%72,40421.39%
SPY230616P003740002023-02-03 3:24PM EST374.006.496.396.48+0.51+8.53%128,39221.26%
SPY230616P003750002023-02-03 3:55PM EST375.006.586.546.63+0.28+4.44%1,54326,49821.13%
SPY230616P003760002023-02-03 3:25PM EST376.006.766.706.79+0.51+8.16%221,04721.00%
SPY230616P003770002023-02-03 11:49AM EST377.006.466.866.95+0.06+0.94%72,26220.87%
SPY230616P003780002023-02-03 3:27PM EST378.007.077.027.11+0.53+8.10%282,18620.73%
SPY230616P003790002023-02-03 3:58PM EST379.007.267.197.28+0.57+8.52%842,91220.61%
SPY230616P003800002023-02-03 3:54PM EST380.007.377.367.46+0.37+5.29%2,66057,58620.49%
SPY230616P003810002023-02-03 3:25PM EST381.007.587.537.63+0.87+12.97%353,47520.35%
SPY230616P003820002023-02-03 2:59PM EST382.007.977.707.81+0.80+11.16%3233,30920.22%
SPY230616P003830002023-02-03 3:25PM EST383.007.937.907.99+0.60+8.19%41,91520.08%
SPY230616P003840002023-02-03 3:25PM EST384.008.128.088.18+0.92+12.78%102,60819.95%
SPY230616P003850002023-02-03 3:25PM EST385.008.348.288.37+0.94+12.70%50727,21819.81%
SPY230616P003860002023-02-03 3:25PM EST386.008.528.478.57+0.83+10.79%893,81819.68%
SPY230616P003870002023-02-03 3:25PM EST387.008.708.678.78+0.91+11.68%234,18319.55%
SPY230616P003880002023-02-03 3:25PM EST388.008.918.888.98+0.69+8.39%156,46319.41%
SPY230616P003890002023-02-03 3:54PM EST389.009.199.089.19+0.86+10.32%4265,28019.28%
SPY230616P003900002023-02-03 4:14PM EST390.009.399.309.41+0.50+5.62%10,25731,42119.14%
SPY230616P003910002023-02-03 3:57PM EST391.009.519.529.63+0.70+7.95%384,52019.01%
SPY230616P003920002023-02-03 3:52PM EST392.009.999.749.86+1.22+13.91%2,5264,65418.87%
SPY230616P003930002023-02-03 2:32PM EST393.0010.009.9810.09+0.78+8.46%783,15918.73%
SPY230616P003940002023-02-03 2:23PM EST394.0010.4910.2110.33+1.06+11.24%504,08718.60%
SPY230616P003950002023-02-03 3:02PM EST395.0010.9210.4510.57+1.45+15.31%5,69716,13918.46%
SPY230616P003960002023-02-03 3:57PM EST396.0010.6810.7010.82+0.99+10.22%193,23318.32%
SPY230616P003970002023-02-03 2:18PM EST397.0011.2110.9511.07+1.07+10.55%42,25518.18%
SPY230616P003980002023-02-03 2:17PM EST398.0011.4111.2111.33+1.09+10.56%572,89818.04%
SPY230616P003990002023-02-03 3:41PM EST399.0011.6011.4711.60+1.65+16.58%561,72517.90%
SPY230616P004000002023-02-03 4:13PM EST400.0011.8611.8211.87+0.68+6.08%24,58965,74917.75%
SPY230616P004010002023-02-03 3:18PM EST401.0012.0312.0612.15+1.26+11.70%183,20117.61%
SPY230616P004020002023-02-03 3:32PM EST402.0012.3312.3112.44+1.00+8.83%4901,87117.48%
SPY230616P004030002023-02-03 2:17PM EST403.0012.7712.6012.73+0.87+7.31%2,0276,67917.33%
SPY230616P004040002023-02-03 2:18PM EST404.0013.1712.9013.03+1.93+17.17%1289417.19%
SPY230616P004050002023-02-03 4:14PM EST405.0013.3113.2113.34+0.95+7.69%8,80610,31117.04%
SPY230616P004060002023-02-03 3:37PM EST406.0013.7213.5213.65+1.30+10.47%352,07516.89%
SPY230616P004070002023-02-03 3:59PM EST407.0013.8513.8413.98+1.14+8.97%15997216.76%
SPY230616P004080002023-02-03 3:58PM EST408.0014.2414.1714.31+1.23+9.45%61,99516.61%
SPY230616P004090002023-02-03 2:29PM EST409.0014.6614.5214.65+1.34+10.06%1044,63916.47%
SPY230616P004100002023-02-03 4:00PM EST410.0014.9614.8715.00+0.86+6.10%71919,33916.32%
SPY230616P004110002023-02-03 2:26PM EST411.0015.5715.2215.36+1.96+14.40%2011,27616.18%
SPY230616P004120002023-02-03 4:09PM EST412.0015.8315.5915.73+1.13+7.69%31575216.04%
SPY230616P004130002023-02-03 3:45PM EST413.0016.2015.9716.11+1.69+11.65%2271,81015.89%
SPY230616P004140002023-02-03 3:46PM EST414.0016.7516.3616.50+1.77+11.82%3063,56515.75%
SPY230616P004150002023-02-03 3:53PM EST415.0016.9216.7616.89+1.43+9.23%1,2328,92815.60%
SPY230616P004160002023-02-03 3:39PM EST416.0017.4217.1617.30+1.37+8.54%16616315.46%
SPY230616P004170002023-02-03 3:32PM EST417.0017.5017.5817.73+2.32+15.28%2621,22515.33%
SPY230616P004180002023-02-03 2:13PM EST418.0018.0518.0218.16+2.50+16.08%5821915.18%
SPY230616P004190002023-02-03 2:19PM EST419.0018.7018.4618.60+1.82+10.78%524315.04%
SPY230616P004200002023-02-03 3:59PM EST420.0018.8518.9119.05+1.15+6.50%60131,30414.90%
SPY230616P004210002023-02-03 10:56AM EST421.0018.0819.3819.52+0.16+0.89%111,21214.76%
SPY230616P004220002023-02-02 12:20PM EST422.0017.8319.8520.000.00-12,01914.62%
SPY230616P004230002023-02-03 1:06PM EST423.0019.8320.3420.48+1.61+8.84%662,67714.47%
SPY230616P004240002023-02-03 3:06PM EST424.0021.6520.8420.99-2.99-12.13%1587414.34%
SPY230616P004250002023-02-03 3:46PM EST425.0021.7621.3621.50+1.95+9.84%2,0535,35314.19%
SPY230616P004260002023-02-03 2:23PM EST426.0022.1821.5322.31+2.45+12.42%1,4135214.35%
SPY230616P004270002023-02-02 3:12PM EST427.0021.6322.0522.860.00-1,2251,48014.23%
SPY230616P004280002023-02-02 1:50PM EST428.0020.4122.5923.420.00-11014.10%
SPY230616P004290002023-02-03 10:57AM EST429.0022.0023.1524.00+1.10+5.26%12513.98%
SPY230616P004300002023-02-03 3:42PM EST430.0023.8923.7124.59+1.99+9.09%21711,14413.86%
SPY230616P004350002023-02-03 3:43PM EST435.0027.5026.7527.77+1.75+6.80%63,85713.29%
SPY230616P004400002023-02-03 3:17PM EST440.0030.7730.1331.33+2.02+7.03%6319,80512.81%
SPY230616P004450002023-02-03 10:05AM EST445.0034.1033.8435.23+3.16+10.21%1212812.42%
SPY230616P004500002023-02-03 1:01PM EST450.0037.3837.8639.46+1.23+3.40%152,82312.19%
SPY230616P004550002023-02-02 10:53AM EST455.0037.9242.1644.010.00-27112.28%
SPY230616P004600002023-02-03 3:38PM EST460.0048.1046.7848.92-9.91-17.08%23613.04%
SPY230616P004650002023-02-03 1:32PM EST465.0052.5051.7553.94+4.36+9.06%193,21014.04%
SPY230616P004700002023-02-03 3:37PM EST470.0057.9056.7558.94+4.44+8.31%342814.96%
SPY230616P004750002023-02-02 1:41PM EST475.0057.4961.7563.940.00-1415.86%
SPY230616P004800002023-02-02 3:56PM EST480.0064.2066.7568.940.00-262816.74%
SPY230616P004850002022-12-19 10:04AM EST485.00102.7793.4293.720.00-2045.68%
SPY230616P004900002023-02-02 11:35AM EST490.0072.8876.7578.940.00-4618.45%
SPY230616P004950002022-12-22 11:26AM EST495.00115.7698.60100.130.00-1144.09%
SPY230616P005000002023-02-03 2:11PM EST500.0087.4086.7588.94+4.51+5.44%4820.08%
SPY230616P005050002022-12-14 2:15PM EST505.00106.10106.03107.530.00-6043.30%
SPY230616P005100002023-01-11 10:23AM EST510.00116.7596.7598.940.00-2021.66%
SPY230616P005150002023-02-02 10:53AM EST515.0097.80101.75103.940.00-1022.42%
SPY230616P005200002023-02-01 3:22PM EST520.00110.12106.75108.940.00-361123.17%
SPY230616P005250002023-02-02 11:36AM EST525.00107.84111.75113.940.00-3323.91%
SPY230616P005300002023-02-01 3:22PM EST530.00118.35116.75118.940.00-391224.64%
SPY230616P005350002023-01-25 3:14PM EST535.00135.07121.75123.940.00-26825.36%
SPY230616P005400002022-11-01 9:31AM EST540.00154.08131.12134.030.00-2038.08%
SPY230616P005450002022-11-01 9:31AM EST545.00158.880.000.000.00-200.00%
SPY230616P005500002023-01-06 2:24PM EST550.00162.05136.75138.940.00-3427.45%
SPY230616P005550002022-09-28 2:38PM EST555.00183.42164.58166.340.00-18063.55%
SPY230616P005600002022-06-23 9:38AM EST560.00183.29163.68166.660.00-4057.99%
SPY230616P005650002022-07-07 8:37AM EST565.00179.51150.86153.470.00-1127.23%
SPY230616P005700002022-06-23 9:24AM EST570.00193.21173.67176.670.00-2059.85%
SPY230616P005750002022-12-15 10:34AM EST575.00185.31176.02177.540.00-3156.18%
SPY230616P005800002022-09-12 10:56AM EST580.00172.00219.91221.320.00-11101.62%
SPY230616P005850002021-11-10 6:57AM EST585.00149.20120.09123.830.00--10.00%
SPY230616P005900002021-11-10 6:57AM EST590.00154.84124.57128.310.00--20.00%
SPY230616P006000002023-01-27 10:03AM EST600.00194.24186.74188.950.00-1433.85%
SPY230616P006050002022-05-10 8:50AM EST605.00203.530.000.000.00-100.00%
SPY230616P006100002022-05-10 8:50AM EST610.00208.540.000.000.00-100.00%
SPY230616P006150002021-11-10 6:57AM EST615.00177.85147.57151.320.00---0.00%
SPY230616P006400002022-06-14 2:54PM EST640.00268.00260.17263.270.00-1092.07%
SPY230616P006500002022-07-21 9:01AM EST650.00254.18227.25229.230.00-100.00%
SPY230616P006550002022-12-15 9:31AM EST655.00261.63256.01257.550.00-1068.74%
SPY230616P006650002022-12-15 9:31AM EST665.00271.55266.01267.550.00-10070.13%
SPY230616P006700002022-02-08 3:44PM EST670.00221.39243.50248.500.00-12120.00%
SPY230616P006800002022-12-22 10:37AM EST680.00300.78283.56285.140.00-5076.03%
SPY230616P007000002022-12-23 1:29PM EST700.00317.89303.57305.160.00-1078.72%
SPY230616P007050002022-12-22 10:38AM EST705.00325.71308.57310.160.00-5079.37%
SPY230616P007100002022-11-29 12:28PM EST710.00315.89325.86327.440.00--096.50%
SPY230616P007200002023-02-01 4:11PM EST720.00308.60306.72308.970.00-2246.53%