Canada markets closed

SPDR S&P 500 ETF Trust (SPY)

NYSEArca - NYSEArca Delayed Price. Currency in USD
Add to watchlist
357.18-5.61 (-1.55%)
At close: 04:00PM EDT
357.88 +0.70 (+0.20%)
After hours: 07:59PM EDT
In The Money
Show:ListStraddle
CallsforJune 16, 2023
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY230616C001500002022-09-29 10:39AM EDT150.00213.66210.62211.780.00-1869.49%
SPY230616C001600002022-09-30 12:20PM EDT160.00205.19201.14202.29-31.81-13.42%1266.83%
SPY230616C001700002021-12-07 4:17PM EDT170.00297.94296.94300.680.00-210276.68%
SPY230616C001800002022-06-16 11:59AM EDT180.00192.15207.22208.440.00-63111.94%
SPY230616C001850002022-06-17 3:29PM EDT185.00188.73199.14201.900.00-11104.72%
SPY230616C001900002022-06-17 3:25PM EDT190.00183.00194.46197.210.00-11102.08%
SPY230616C002000002022-09-28 1:57PM EDT200.00173.73163.58164.690.00-22956.99%
SPY230616C002050002022-07-27 2:52PM EDT205.00197.00202.10204.380.00-11126.11%
SPY230616C002100002022-09-13 12:12PM EDT210.00192.04154.29155.390.00-3454.68%
SPY230616C002150002022-05-03 12:09PM EDT215.00205.00202.81206.290.00-12134.71%
SPY230616C002200002022-09-27 11:15AM EDT220.00154.03145.07146.150.00-23852.45%
SPY230616C002250002022-08-01 3:32PM EDT225.00188.11175.86178.030.00-118103.97%
SPY230616C002300002022-08-19 10:17AM EDT230.00197.38161.80163.550.00-8988.78%
SPY230616C002350002022-09-06 2:11PM EDT235.00162.03131.36132.410.00-2350.13%
SPY230616C002400002022-07-19 3:12PM EDT240.00158.80191.38193.300.00-911132.94%
SPY230616C002450002022-09-01 1:50PM EDT245.00152.92122.34123.360.00-6247.99%
SPY230616C002500002022-09-30 3:50PM EDT250.00119.00117.87118.88-7.00-5.56%75846.95%
SPY230616C002550002022-09-30 11:37AM EDT255.00119.24113.44114.43-1.48-1.23%424945.95%
SPY230616C002600002022-09-16 2:53PM EDT260.00133.78109.03110.010.00-34344.96%
SPY230616C002650002022-06-29 10:49AM EDT265.00127.17150.25153.120.00-5697.93%
SPY230616C002700002022-09-28 1:06PM EDT270.00106.00100.35101.28-4.62-4.18%12643.04%
SPY230616C002750002022-09-30 10:50AM EDT275.00101.3496.0796.98+1.13+1.13%413542.12%
SPY230616C002800002022-09-28 12:32PM EDT280.00101.0191.8492.740.00-63441.24%
SPY230616C002850002022-09-27 3:23PM EDT285.0092.5087.6688.540.00-22940.38%
SPY230616C002900002022-09-29 2:31PM EDT290.0086.1083.5484.400.00-113439.53%
SPY230616C002950002022-09-30 4:14PM EDT295.0080.0079.7080.32-4.00-4.76%129238.72%
SPY230616C003000002022-09-30 4:12PM EDT300.0076.1075.4976.30-3.39-4.26%3798837.92%
SPY230616C003050002022-09-30 2:21PM EDT305.0074.2971.5772.35-58.07-43.87%94537.15%
SPY230616C003100002022-09-30 11:37AM EDT310.0072.8067.7268.48-1.68-2.26%645336.41%
SPY230616C003150002022-09-27 9:58AM EDT315.0072.5063.9564.680.00-224135.68%
SPY230616C003200002022-09-30 9:32AM EDT320.0063.4160.2560.96-17.59-21.72%124234.97%
SPY230616C003250002022-09-30 10:50AM EDT325.0060.9156.6457.33+1.77+2.99%1018034.29%
SPY230616C003300002022-09-30 2:48PM EDT330.0054.1653.1253.78-2.58-4.55%125133.62%
SPY230616C003320002022-09-23 11:56AM EDT332.0058.3451.7452.390.00-2133.36%
SPY230616C003340002022-09-29 2:16PM EDT334.0052.4450.3751.010.00-2333.09%
SPY230616C003350002022-09-27 3:46PM EDT335.0054.0049.6950.330.00-13132.97%
SPY230616C003360002022-09-28 9:57AM EDT336.0054.3149.0249.650.00-2069832.84%
SPY230616C003370002022-09-23 11:58AM EDT337.0054.6948.3448.970.00-2132.71%
SPY230616C003400002022-09-29 2:29PM EDT340.0048.9046.3546.970.00-286232.33%
SPY230616C003430002022-09-27 2:50PM EDT343.0049.4544.4045.000.00-2331.95%
SPY230616C003440002022-09-27 10:22AM EDT344.0051.2343.7544.350.00-33633931.82%
SPY230616C003450002022-09-23 2:45PM EDT345.0047.9443.1143.710.00-203931.70%
SPY230616C003460002022-09-23 11:37AM EDT346.0049.0942.4843.060.00-37332831.57%
SPY230616C003470002022-09-23 11:54AM EDT347.0047.9741.8542.430.00-221131.45%
SPY230616C003480002022-09-23 11:36AM EDT348.0047.8341.2241.800.00-5231.33%
SPY230616C003490002022-09-23 11:57AM EDT349.0046.5840.5941.170.00-8331.21%
SPY230616C003500002022-09-30 3:35PM EDT350.0040.6539.9740.54-6.85-14.42%41,08431.08%
SPY230616C003510002022-09-30 1:55PM EDT351.0041.2739.3639.92-1.38-3.24%126930.96%
SPY230616C003530002022-09-30 1:02PM EDT353.0040.5538.1438.69-5.19-11.35%1830.72%
SPY230616C003550002022-09-30 11:01AM EDT355.0040.5836.9437.48+0.38+0.95%1167730.47%
SPY230616C003570002022-09-23 11:37AM EDT357.0042.0835.7536.290.00-2130.24%
SPY230616C003600002022-09-30 3:52PM EDT360.0034.2334.0134.53-2.77-7.49%281,65329.88%
SPY230616C003610002022-09-29 3:18PM EDT361.0036.4933.4433.960.00-2950429.77%
SPY230616C003620002022-09-28 2:39PM EDT362.0039.9932.8733.380.00-147529.64%
SPY230616C003630002022-09-30 12:46PM EDT363.0035.1032.3032.82-0.36-1.02%153729.53%
SPY230616C003640002022-09-28 12:37PM EDT364.0038.6031.7432.250.00-3629.41%
SPY230616C003650002022-09-30 4:09PM EDT365.0031.3531.1931.69-2.50-7.39%1101,09129.29%
SPY230616C003670002022-09-30 3:15PM EDT367.0030.7530.1030.59-1.67-5.15%11029.06%
SPY230616C003680002022-09-30 4:12PM EDT368.0029.6929.5530.04-2.55-7.91%11028.94%
SPY230616C003690002022-09-30 2:48PM EDT369.0030.0129.0229.50-5.35-15.13%2528.82%
SPY230616C003700002022-09-30 3:41PM EDT370.0029.2628.4928.97-2.43-7.67%1583,36228.71%
SPY230616C003710002022-09-30 2:53PM EDT371.0029.0027.9628.44-7.00-19.44%1291,43428.60%
SPY230616C003720002022-09-30 11:15AM EDT372.0031.5727.4427.91+1.27+4.19%11,43028.48%
SPY230616C003730002022-09-30 1:55PM EDT373.0028.6126.9227.39-1.59-5.26%21,42528.37%
SPY230616C003740002022-09-29 10:01AM EDT374.0029.1926.4126.870.00-11,66328.25%
SPY230616C003750002022-09-30 3:52PM EDT375.0026.0025.9026.36-2.06-7.34%2057028.14%
SPY230616C003760002022-09-30 3:47PM EDT376.0026.2025.4025.86-2.85-9.81%713228.03%
SPY230616C003770002022-09-30 2:46PM EDT377.0026.0724.9025.36-3.66-12.31%2527.92%
SPY230616C003780002022-09-30 2:46PM EDT378.0025.5724.4124.86-2.58-9.17%236327.80%
SPY230616C003790002022-09-30 2:46PM EDT379.0025.0823.9224.37-2.70-9.72%6527.69%
SPY230616C003800002022-09-30 3:52PM EDT380.0023.3423.4423.88-2.92-11.12%1976627.58%
SPY230616C003820002022-09-29 1:47PM EDT382.0024.7022.4922.93-0.25-1.00%11,84127.36%
SPY230616C003830002022-09-30 2:46PM EDT383.0023.1222.0322.45-2.33-9.16%21,44427.24%
SPY230616C003840002022-09-29 1:58PM EDT384.0024.8221.5721.99+1.24+5.26%21,48927.14%
SPY230616C003850002022-09-30 3:39PM EDT385.0021.7821.1121.53-2.02-8.49%113,54527.03%
SPY230616C003860002022-09-30 3:40PM EDT386.0020.9620.6621.08-2.18-9.42%201,11726.92%
SPY230616C003870002022-09-30 4:01PM EDT387.0020.2520.2120.63-2.60-11.38%2943126.81%
SPY230616C003880002022-09-30 3:40PM EDT388.0020.4419.7720.18-1.82-8.18%154726.70%
SPY230616C003890002022-09-30 3:41PM EDT389.0020.0619.3419.74-1.88-8.57%1537926.59%
SPY230616C003900002022-09-30 3:52PM EDT390.0019.0018.9119.31-2.18-10.29%682,97026.48%
SPY230616C003910002022-09-30 2:46PM EDT391.0019.5318.4918.88-1.16-5.61%68926.37%
SPY230616C003920002022-09-30 2:42PM EDT392.0019.2318.0718.46-0.78-3.90%261,18026.27%
SPY230616C003930002022-09-30 2:35PM EDT393.0019.0917.6618.04-4.07-17.57%2456126.16%
SPY230616C003940002022-09-30 2:46PM EDT394.0018.2617.2517.63-1.48-7.50%252226.06%
SPY230616C003950002022-09-30 3:23PM EDT395.0017.4016.8517.23-4.86-21.83%185,54625.96%
SPY230616C003960002022-09-30 1:14PM EDT396.0018.1916.4516.83-0.69-3.65%265125.85%
SPY230616C003970002022-09-30 3:24PM EDT397.0016.3216.0616.44-1.71-9.48%94925.75%
SPY230616C003980002022-09-29 1:08PM EDT398.0018.0015.6816.050.00-181,04925.65%
SPY230616C003990002022-09-30 1:36PM EDT399.0016.7315.3015.67-4.29-20.41%51825.55%
SPY230616C004000002022-09-30 3:56PM EDT400.0014.8614.9315.29-2.55-14.65%3211,76225.44%
SPY230616C004010002022-09-29 1:54PM EDT401.0016.3814.5614.920.00-619525.34%
SPY230616C004020002022-09-30 1:20PM EDT402.0015.8514.2014.55-3.32-17.32%11,07825.24%
SPY230616C004030002022-09-28 12:56PM EDT403.0018.7513.8414.200.00-231,11025.15%
SPY230616C004040002022-09-28 1:00PM EDT404.0018.3413.4913.840.00-86525.04%
SPY230616C004050002022-09-30 3:54PM EDT405.0013.3013.1513.50-1.75-11.63%133,09124.95%
SPY230616C004060002022-09-29 1:07PM EDT406.0014.8512.8113.150.00-813524.85%
SPY230616C004070002022-09-30 11:07AM EDT407.0014.9512.4812.82-0.90-5.68%51,45624.76%
SPY230616C004080002022-09-30 3:02PM EDT408.0013.0412.1512.49-1.17-8.23%126724.66%
SPY230616C004090002022-09-29 9:51AM EDT409.0014.5011.8312.170.00-268024.57%
SPY230616C004100002022-09-30 3:13PM EDT410.0012.0511.5211.85-1.04-7.94%3210,71224.48%
SPY230616C004110002022-09-29 2:41PM EDT411.0012.8011.2111.540.00-1,2151,65624.39%
SPY230616C004120002022-09-30 11:34AM EDT412.0013.3110.9011.23+0.81+6.48%11,93824.29%
SPY230616C004130002022-09-29 3:32PM EDT413.0012.4310.6110.930.00-135524.20%
SPY230616C004140002022-09-29 3:24PM EDT414.0011.8510.3210.640.00-12340224.12%
SPY230616C004150002022-09-30 3:55PM EDT415.0010.0010.0310.35-1.55-13.42%47,45324.03%
SPY230616C004160002022-09-28 12:18PM EDT416.0013.729.7510.070.00-2651923.94%
SPY230616C004170002022-09-30 1:40PM EDT417.0010.519.489.79-0.96-8.37%325823.85%
SPY230616C004180002022-09-29 10:35AM EDT418.0011.259.219.52+0.46+4.26%216723.77%
SPY230616C004190002022-09-26 3:59PM EDT419.0011.768.959.260.00-68423.69%
SPY230616C004200002022-09-30 3:17PM EDT420.008.708.699.00-1.60-15.53%404,65923.61%
SPY230616C004210002022-09-26 3:55PM EDT421.0011.628.448.750.00-314323.53%
SPY230616C004220002022-09-29 1:53PM EDT422.009.548.208.500.00-1224623.45%
SPY230616C004230002022-09-29 2:45PM EDT423.009.247.968.260.00-122423.37%
SPY230616C004240002022-09-26 3:55PM EDT424.0010.487.738.020.00-119023.29%
SPY230616C004250002022-09-30 3:50PM EDT425.007.557.507.79-1.30-14.69%239,93423.22%
SPY230616C004260002022-09-30 3:56PM EDT426.007.257.287.57-1.14-13.59%15723.15%
SPY230616C004270002022-09-29 9:53AM EDT427.008.917.067.350.00-21823.07%
SPY230616C004280002022-09-30 4:09PM EDT428.006.946.857.14-19.42-73.67%1923.01%
SPY230616C004290002022-09-26 3:59PM EDT429.009.066.646.930.00-128422.93%
SPY230616C004300002022-09-30 3:53PM EDT430.006.506.446.73-1.27-16.34%997,64822.87%
SPY230616C004350002022-09-30 3:50PM EDT435.005.605.515.79-0.74-11.67%523,32322.55%
SPY230616C004400002022-09-30 4:12PM EDT440.004.744.704.97-0.79-14.29%327,28722.26%
SPY230616C004450002022-09-30 1:26PM EDT445.004.634.004.26-0.34-6.84%164,54322.01%
SPY230616C004500002022-09-30 4:11PM EDT450.003.553.393.64-0.67-15.88%733,57921.78%
SPY230616C004550002022-09-30 2:48PM EDT455.003.162.873.11-0.53-14.36%43,15221.58%
SPY230616C004600002022-09-30 3:38PM EDT460.002.502.422.64-0.40-13.79%185,38121.37%
SPY230616C004650002022-09-30 1:42PM EDT465.002.522.042.19-0.73-22.46%112,21721.09%
SPY230616C004700002022-09-30 12:16PM EDT470.002.051.711.93-0.05-2.38%68,75621.11%
SPY230616C004750002022-09-30 4:12PM EDT475.001.521.451.58-0.23-13.14%164,25620.83%
SPY230616C004800002022-09-30 3:57PM EDT480.001.231.221.33-0.37-23.13%153,38720.69%
SPY230616C004850002022-09-30 3:33PM EDT485.001.131.021.13-0.19-14.39%12,46420.60%
SPY230616C004900002022-09-30 3:58PM EDT490.000.900.860.96-0.29-24.37%1532,26220.53%
SPY230616C004950002022-09-30 4:12PM EDT495.000.810.720.81-0.23-22.12%2797520.45%
SPY230616C005000002022-09-30 3:59PM EDT500.000.630.610.69-0.19-23.17%3737,63020.40%
SPY230616C005050002022-09-30 3:52PM EDT505.000.570.500.59-0.10-14.93%181,56020.38%
SPY230616C005100002022-09-29 3:18PM EDT510.000.580.420.500.00-11,66520.34%
SPY230616C005150002022-09-29 3:18PM EDT515.000.510.350.430.00-101,49520.34%
SPY230616C005200002022-09-30 3:45PM EDT520.000.380.290.37-0.06-13.64%112,48420.35%
SPY230616C005250002022-09-30 3:46PM EDT525.000.300.280.35-0.05-14.29%23,40220.63%
SPY230616C005300002022-09-30 3:50PM EDT530.000.250.200.27-0.06-19.35%84,42620.34%
SPY230616C005350002022-09-28 10:03AM EDT535.000.300.140.270.00-15,03120.75%
SPY230616C005400002022-09-29 2:18PM EDT540.000.200.110.24-0.02-9.09%26,69120.85%
SPY230616C005450002022-09-28 3:15PM EDT545.000.210.080.220.00-17,96421.01%
SPY230616C005500002022-09-30 3:49PM EDT550.000.140.120.16-0.02-12.50%2210,84220.61%
SPY230616C005550002022-09-30 3:07PM EDT555.000.130.080.14-0.01-7.14%1005,07320.66%
SPY230616C005600002022-09-28 11:23AM EDT560.000.130.030.160.00-22,10721.34%
SPY230616C005650002022-09-30 4:12PM EDT565.000.090.080.15-0.04-30.77%51,80721.53%
SPY230616C005700002022-09-27 2:26PM EDT570.000.110.010.140.00-14,44921.73%
SPY230616C005750002022-09-30 3:25PM EDT575.000.090.050.13-0.03-25.00%24,25321.90%
SPY230616C005800002022-09-30 1:05PM EDT580.000.060.000.12-0.05-45.45%121,20722.07%
SPY230616C005850002022-09-30 2:57PM EDT585.000.050.030.09-0.04-44.44%501,29621.73%
SPY230616C005900002022-09-29 9:54AM EDT590.000.070.010.090.00-123522.07%
SPY230616C005950002022-09-29 10:41AM EDT595.000.060.000.100.00-642222.61%
SPY230616C006000002022-09-30 2:55PM EDT600.000.040.030.070.00-8654,87922.17%
SPY230616C006050002022-09-23 2:41PM EDT605.000.050.000.090.00-17423.05%
SPY230616C006100002022-09-30 11:12AM EDT610.000.050.020.09+0.03+150.00%2033823.34%
SPY230616C006150002022-09-29 2:26PM EDT615.000.080.000.090.00-118123.63%
SPY230616C006200002022-09-15 11:58AM EDT620.000.080.000.090.00-115923.98%
SPY230616C006250002022-09-22 9:33AM EDT625.000.020.000.080.00-19223.98%
SPY230616C006300002022-09-22 12:04PM EDT630.000.050.000.080.00-434124.27%
SPY230616C006350002022-07-28 1:16PM EDT635.000.140.000.140.00-207326.03%
SPY230616C006400002022-08-26 12:19PM EDT640.000.070.000.060.00-51,69224.22%
SPY230616C006450002022-09-23 3:54PM EDT645.000.010.000.080.00-4022425.15%
SPY230616C006500002022-09-28 11:35AM EDT650.000.010.010.080.00-102,34225.44%
SPY230616C006550002022-09-26 3:00PM EDT655.000.090.010.080.00-11,48525.73%
SPY230616C006600002022-09-28 9:30AM EDT660.000.010.000.080.00-124226.03%
SPY230616C006650002022-09-14 11:12AM EDT665.000.060.000.080.00-14526.27%
SPY230616C006700002022-07-28 1:42PM EDT670.000.100.000.100.00-183527.15%
SPY230616C006750002022-09-30 3:53PM EDT675.000.020.010.04-0.04-66.67%4158,40225.20%
SPY230616C006800002022-07-28 1:54PM EDT680.000.090.000.100.00-186427.69%
SPY230616C006850002022-08-25 10:58AM EDT685.000.010.000.040.00-12425.68%
SPY230616C006900002022-07-29 3:03PM EDT690.000.090.000.090.00-21927.98%
SPY230616C006950002022-07-25 2:16PM EDT695.000.080.000.070.00-55327.54%
SPY230616C007000002022-09-27 10:42AM EDT700.000.020.000.080.00-153828.17%
SPY230616C007050002022-09-29 1:52PM EDT705.000.020.010.080.00-4377228.42%
SPY230616C007100002022-08-31 9:30AM EDT710.000.010.000.000.00-115012.50%
SPY230616C007200002022-09-30 3:56PM EDT720.000.010.010.04-0.03-75.00%381027.44%
PutsforJune 16, 2023
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY230616P001500002022-09-30 1:48PM EDT150.001.071.101.17-0.13-10.83%994,82854.13%
SPY230616P001600002022-09-30 10:44AM EDT160.001.241.321.41-0.20-13.89%13,45352.11%
SPY230616P001700002022-09-30 2:58PM EDT170.001.601.581.67-0.03-1.84%32,99650.16%
SPY230616P001800002022-09-30 9:33AM EDT180.001.831.861.96-0.14-7.11%12,80848.45%
SPY230616P001850002022-09-30 11:53AM EDT185.001.902.032.11-0.21-9.95%501,14747.46%
SPY230616P001900002022-09-30 4:08PM EDT190.002.222.192.30-0.08-3.48%13,49346.61%
SPY230616P001950002022-09-15 9:36AM EDT195.001.552.362.480.00-593645.68%
SPY230616P002000002022-09-30 2:41PM EDT200.002.582.562.670.00-112,59344.76%
SPY230616P002050002022-09-30 9:51AM EDT205.002.702.762.88-0.23-7.85%11,97443.88%
SPY230616P002100002022-09-30 3:32PM EDT210.002.982.973.09-0.07-2.30%501,90342.97%
SPY230616P002150002022-09-26 9:59AM EDT215.002.673.203.340.00-992142.15%
SPY230616P002200002022-09-30 3:55PM EDT220.003.603.443.57+0.10+2.86%817,59641.24%
SPY230616P002250002022-09-29 11:39AM EDT225.003.753.693.850.00-32,59740.44%
SPY230616P002300002022-09-29 3:39PM EDT230.003.953.964.140.00-294039.62%
SPY230616P002350002022-09-30 9:30AM EDT235.004.354.264.45+0.25+6.10%11,23738.81%
SPY230616P002400002022-09-30 11:56AM EDT240.004.644.594.78-0.16-3.33%33,81838.01%
SPY230616P002450002022-09-30 11:17AM EDT245.005.054.945.14+0.05+1.00%288437.24%
SPY230616P002500002022-09-30 3:56PM EDT250.005.605.335.52+0.28+5.26%1882,42636.46%
SPY230616P002550002022-09-26 3:03PM EDT255.005.205.745.940.00-1997135.72%
SPY230616P002600002022-09-30 2:46PM EDT260.006.306.206.40-0.13-2.02%101,50035.00%
SPY230616P002650002022-09-30 3:59PM EDT265.007.006.696.89+0.72+11.46%11,46234.28%
SPY230616P002700002022-09-30 4:03PM EDT270.007.457.227.43-0.14-1.84%612,08733.60%
SPY230616P002750002022-09-30 3:01PM EDT275.007.777.808.02-0.12-1.52%111,51032.93%
SPY230616P002800002022-09-30 3:51PM EDT280.008.658.438.81+0.40+4.85%9983,02432.50%
SPY230616P002850002022-09-30 9:45AM EDT285.008.889.119.34-0.23-2.52%14,60731.63%
SPY230616P002900002022-09-30 3:57PM EDT290.0010.279.8510.09+0.33+3.32%853,30431.01%
SPY230616P002950002022-09-29 10:49AM EDT295.0010.8210.6610.910.00-82,45930.41%
SPY230616P003000002022-09-30 4:12PM EDT300.0011.7611.5311.79+0.62+5.57%588,35429.81%
SPY230616P003050002022-09-29 10:59AM EDT305.0012.4212.4712.740.00-1022,04529.22%
SPY230616P003100002022-09-30 3:59PM EDT310.0014.1513.4913.77+0.62+4.58%935,74828.65%
SPY230616P003150002022-09-30 2:53PM EDT315.0014.7414.5914.89-0.08-0.54%85,73628.09%
SPY230616P003200002022-09-30 3:59PM EDT320.0016.4915.7716.08+1.06+6.87%274,30327.53%
SPY230616P003250002022-09-30 3:30PM EDT325.0016.8417.0417.37+0.11+0.66%3814,27526.98%
SPY230616P003300002022-09-30 3:57PM EDT330.0019.1018.4018.75+1.35+7.61%559,33926.43%
SPY230616P003310002022-09-29 1:09PM EDT331.0018.9018.6919.040.00-1814026.32%
SPY230616P003320002022-09-27 1:42PM EDT332.0019.2418.9819.330.00-1615226.21%
SPY230616P003330002022-09-29 12:24PM EDT333.0019.1119.2719.620.00-244426.10%
SPY230616P003340002022-09-29 1:08PM EDT334.0019.7219.5619.920.00-284725.99%
SPY230616P003350002022-09-30 3:54PM EDT335.0020.3019.8620.23+0.50+2.53%86,67825.89%
SPY230616P003360002022-09-29 3:12PM EDT336.0018.5020.1720.54-1.84-9.05%24025.78%
SPY230616P003370002022-09-29 2:35PM EDT337.0020.9420.4720.850.00-115825.67%
SPY230616P003380002022-09-30 12:16PM EDT338.0019.7720.7921.16-0.80-3.89%2327525.55%
SPY230616P003390002022-09-30 1:14PM EDT339.0020.1621.1021.48-1.60-7.35%148825.44%
SPY230616P003400002022-09-30 4:03PM EDT340.0022.0821.4221.81+0.88+4.15%4026,51925.34%
SPY230616P003410002022-09-27 1:03PM EDT341.0021.6421.7522.130.00-218325.22%
SPY230616P003420002022-09-29 12:23PM EDT342.0021.8322.0722.470.00-1915625.12%
SPY230616P003430002022-09-28 12:14PM EDT343.0020.0322.4122.800.00-2714225.00%
SPY230616P003440002022-09-29 2:44PM EDT344.0023.0522.7423.140.00-818024.89%
SPY230616P003450002022-09-30 3:59PM EDT345.0024.0523.0923.49+0.90+3.89%122,79724.79%
SPY230616P003460002022-09-29 12:23PM EDT346.0023.1423.4323.840.00-1233824.68%
SPY230616P003470002022-09-29 10:09AM EDT347.0023.6423.7824.190.00-135424.56%
SPY230616P003480002022-09-26 10:43AM EDT348.0021.1124.1424.550.00-114324.45%
SPY230616P003490002022-09-29 2:42PM EDT349.0024.6924.4924.920.00-1465024.35%
SPY230616P003500002022-09-30 3:53PM EDT350.0026.0024.8625.28+2.00+8.33%647,73824.23%
SPY230616P003510002022-09-30 2:43PM EDT351.0025.3225.2325.65+0.53+2.14%10140524.12%
SPY230616P003520002022-09-30 10:55AM EDT352.0024.0025.6026.03+1.29+5.68%104024.01%
SPY230616P003530002022-09-30 11:47AM EDT353.0024.4425.9726.41-1.49-5.75%45023.89%
SPY230616P003540002022-09-30 3:55PM EDT354.0027.1926.3626.80+0.79+2.99%103123.78%
SPY230616P003550002022-09-30 4:06PM EDT355.0027.6126.7427.19+0.38+1.40%36,50823.67%
SPY230616P003560002022-09-30 1:55PM EDT356.0026.4327.1327.59+0.55+2.13%25223.56%
SPY230616P003570002022-09-30 11:15AM EDT357.0025.1927.5327.99-2.09-7.66%329923.45%
SPY230616P003580002022-09-30 1:53PM EDT358.0027.1927.9328.39-1.37-4.80%12528323.33%
SPY230616P003590002022-09-27 2:00PM EDT359.0028.3928.3328.800.00-13823.22%
SPY230616P003600002022-09-30 3:57PM EDT360.0029.6528.7429.22+1.85+6.65%248,16623.11%
SPY230616P003610002022-09-30 3:24PM EDT361.0029.7029.1629.64+0.66+2.27%210222.99%
SPY230616P003620002022-09-30 4:11PM EDT362.0029.9529.5830.06+0.97+3.35%4532522.87%
SPY230616P003630002022-09-30 3:11PM EDT363.0029.8330.0130.49+0.77+2.65%5044222.76%
SPY230616P003640002022-09-30 1:56PM EDT364.0029.7230.4430.93-0.89-2.91%269622.65%
SPY230616P003650002022-09-30 1:44PM EDT365.0030.2130.8731.37+0.56+1.89%324,99522.53%
SPY230616P003660002022-09-30 2:35PM EDT366.0030.8031.3131.81-0.81-2.56%1814222.41%
SPY230616P003670002022-09-30 1:14PM EDT367.0030.4531.7632.26-1.55-4.84%217522.29%
SPY230616P003680002022-09-30 3:46PM EDT368.0033.7232.2132.72+1.13+3.47%137922.18%
SPY230616P003690002022-09-28 3:24PM EDT369.0028.4632.6633.180.00-1415422.06%
SPY230616P003700002022-09-30 4:12PM EDT370.0033.5833.1333.65+1.07+3.29%288,49721.94%
SPY230616P003710002022-09-30 2:22PM EDT371.0033.0733.5934.12-0.79-2.33%1212321.82%
SPY230616P003720002022-09-30 2:40PM EDT372.0033.7634.0734.60-0.54-1.57%355621.70%
SPY230616P003730002022-09-30 2:25PM EDT373.0034.0434.5435.08+0.43+1.28%5213121.58%
SPY230616P003740002022-09-30 2:03PM EDT374.0034.6235.0335.57+0.07+0.20%6412821.46%
SPY230616P003750002022-09-30 2:24PM EDT375.0034.9235.5236.07-0.25-0.71%633,12121.34%
SPY230616P003760002022-09-30 2:24PM EDT376.0035.4036.0136.57-0.13-0.37%5114421.22%
SPY230616P003770002022-09-30 1:35PM EDT377.0035.2936.5137.07-0.64-1.78%368621.10%
SPY230616P003780002022-09-30 1:26PM EDT378.0035.6637.0237.59-1.52-4.09%3514720.98%
SPY230616P003790002022-09-29 1:27PM EDT379.0036.9037.5338.100.00-2117520.85%
SPY230616P003800002022-09-30 2:43PM EDT380.0038.4638.0538.63+0.26+0.68%318,34220.73%
SPY230616P003810002022-09-30 9:50AM EDT381.0037.9238.5739.16+3.01+8.62%19220.61%
SPY230616P003820002022-09-27 9:57AM EDT382.0035.3039.1039.690.00-310720.48%
SPY230616P003830002022-09-29 11:08AM EDT383.0038.0639.6440.240.00-353920.36%
SPY230616P003840002022-09-23 12:28PM EDT384.0037.5340.1840.780.00-3910520.22%
SPY230616P003850002022-09-30 12:38PM EDT385.0038.5540.7341.34-0.95-2.41%13,86420.10%
SPY230616P003860002022-09-26 3:41PM EDT386.0038.6641.2841.900.00-402,91319.97%
SPY230616P003870002022-09-26 3:40PM EDT387.0039.2541.8442.470.00-20010719.85%
SPY230616P003880002022-09-27 2:41PM EDT388.0040.7842.4143.040.00-525419.72%
SPY230616P003890002022-09-26 3:39PM EDT389.0040.4642.9843.620.00-71619.59%
SPY230616P003900002022-09-29 2:33PM EDT390.0043.9743.5644.21+0.53+1.22%112,26919.46%
SPY230616P003910002022-09-22 1:54PM EDT391.0035.3044.1544.800.00-17119.32%
SPY230616P003920002022-09-28 11:56AM EDT392.0040.0944.7445.400.00-132319.19%
SPY230616P003930002022-09-21 3:50PM EDT393.0035.1645.3446.010.00-16019.06%
SPY230616P003940002022-09-30 9:56AM EDT394.0043.7045.9546.62+2.31+5.58%925318.93%
SPY230616P003950002022-09-30 4:06PM EDT395.0047.1346.5647.24+0.13+0.28%73,38118.79%
SPY230616P003960002022-09-29 3:52PM EDT396.0045.3947.1847.870.00-126318.66%
SPY230616P003970002022-09-27 2:46PM EDT397.0045.0247.8148.50-1.12-2.43%19618.52%
SPY230616P003980002022-09-19 3:32PM EDT398.0032.8748.4449.140.00-25618.38%
SPY230616P003990002022-09-28 3:03PM EDT399.0042.7449.0849.790.00-19118.24%
SPY230616P004000002022-09-30 4:12PM EDT400.0050.3649.7350.44+2.66+5.58%898,92018.10%
SPY230616P004010002022-09-26 3:53PM EDT401.0046.3450.3851.100.00-74117.96%
SPY230616P004020002022-09-21 12:47PM EDT402.0035.6751.0451.770.00-73717.81%
SPY230616P004030002022-09-26 3:53PM EDT403.0047.5751.7152.450.00-15720517.68%
SPY230616P004040002022-09-16 10:43AM EDT404.0037.8752.3853.130.00-27317.53%
SPY230616P004050002022-09-30 2:08PM EDT405.0052.0053.0753.82+2.60+5.26%25,29417.38%
SPY230616P004060002022-09-26 3:19PM EDT406.0049.8853.7654.510.00-5813417.22%
SPY230616P004070002022-09-21 3:31PM EDT407.0041.2054.4555.220.00-109917.08%
SPY230616P004080002022-09-21 4:00PM EDT408.0044.0055.1555.930.00-16516.93%
SPY230616P004090002022-09-30 9:53AM EDT409.0054.0855.8656.65+4.04+8.07%1073216.77%
SPY230616P004100002022-09-30 3:31PM EDT410.0055.9556.5857.37-0.59-1.04%259,10616.61%
SPY230616P004110002022-09-15 3:56PM EDT411.0039.2357.3158.100.00-127416.44%
SPY230616P004120002022-09-27 10:20AM EDT412.0053.1958.0458.840.00-421516.28%
SPY230616P004130002022-09-16 10:49AM EDT413.0043.4358.7759.590.00-16116.12%
SPY230616P004140002022-09-29 3:00PM EDT414.0059.6859.5260.340.00-62015.95%
SPY230616P004150002022-09-30 3:01PM EDT415.0058.8160.2761.10+0.95+1.64%26,01515.77%
SPY230616P004160002022-09-12 12:21PM EDT416.0032.7261.0361.870.00-24615.60%
SPY230616P004170002022-09-09 3:12PM EDT417.0034.0461.8062.640.00-6615.41%
SPY230616P004180002022-09-09 3:05PM EDT418.0034.5762.5763.420.00-131315.22%
SPY230616P004190002022-09-28 12:38PM EDT419.0056.9063.3564.210.00-27415.03%
SPY230616P004200002022-09-30 4:09PM EDT420.0064.9564.1465.00+3.30+5.35%514,36214.82%
SPY230616P004210002022-09-14 12:17PM EDT421.0042.7564.9365.810.00-33814.62%
SPY230616P004220002022-09-28 12:54PM EDT422.0058.9365.7366.620.00-31016214.41%
SPY230616P004230002022-09-26 11:24AM EDT423.0061.0566.5467.430.00-11614.17%
SPY230616P004240002022-09-28 12:55PM EDT424.0060.2167.3568.250.00-24013.93%
SPY230616P004250002022-09-30 2:48PM EDT425.0068.0268.1869.08+1.24+1.86%74,51113.68%
SPY230616P004270002022-09-28 12:45PM EDT427.0062.2469.8470.760.00-57428813.13%
SPY230616P004300002022-09-30 2:47PM EDT430.0073.0072.3873.33+2.80+3.99%1155,42012.09%
SPY230616P004350002022-09-30 3:28PM EDT435.0077.0176.7477.73+1.68+2.23%73,2460.00%
SPY230616P004400002022-09-30 1:26PM EDT440.0078.6981.2682.29-2.26-2.79%136,6230.00%
SPY230616P004450002022-09-30 1:26PM EDT445.0083.2485.9287.00-0.84-1.00%103,2580.00%
SPY230616P004500002022-09-29 12:46PM EDT450.0085.0090.7591.88-2.13-2.44%16,4780.00%
SPY230616P004550002022-09-30 10:43AM EDT455.0091.1295.7396.88-3.92-4.12%23,0810.00%
SPY230616P004600002022-09-30 4:05PM EDT460.00102.00100.73101.88+12.63+14.13%87,0010.00%
SPY230616P004650002022-09-28 1:27PM EDT465.0095.78105.72106.880.00-33,6790.00%
SPY230616P004700002022-09-30 9:30AM EDT470.00107.82110.72111.88+6.07+5.97%3570.00%
SPY230616P004750002022-09-23 3:51PM EDT475.00107.40115.72116.880.00-9150.00%
SPY230616P004800002022-09-29 9:53AM EDT480.00116.59120.72121.880.00-1320.00%
SPY230616P004850002022-09-27 3:33PM EDT485.00122.46125.72126.890.00-1080.00%
SPY230616P004900002022-09-30 9:30AM EDT490.00127.99130.72131.89+9.59+8.10%3120.00%
SPY230616P004950002022-09-27 3:33PM EDT495.00132.46135.72136.890.00-14120.00%
SPY230616P005000002022-09-30 1:41PM EDT500.00138.54140.72141.89+6.99+5.31%50170.00%
SPY230616P005050002022-09-07 2:56PM EDT505.00108.31145.72146.890.00-1140.00%
SPY230616P005100002022-08-26 3:59PM EDT510.00105.50141.03143.100.00-10150.00%
SPY230616P005150002022-09-22 1:38PM EDT515.00139.76155.72156.890.00-20130.00%
SPY230616P005200002022-08-30 3:33PM EDT520.00123.06157.51158.920.00-3220.00%
SPY230616P005250002022-09-15 9:42AM EDT525.00132.93165.72166.890.00-150.00%
SPY230616P005300002022-09-23 1:50PM EDT530.00163.98170.72171.890.00-50180.00%
SPY230616P005350002022-06-21 10:13AM EDT535.00160.00135.80138.970.00-100.00%
SPY230616P005400002022-09-28 3:39PM EDT540.00168.52180.72181.890.00-420.00%
SPY230616P005450002022-09-30 10:28AM EDT545.00182.60185.72186.89+9.05+5.21%120.00%
SPY230616P005500002022-09-20 9:32AM EDT550.00165.06190.71191.890.00-630.00%
SPY230616P005550002022-09-28 3:38PM EDT555.00183.42195.71196.890.00-181190.00%
SPY230616P005600002022-06-23 10:38AM EDT560.00183.29163.68166.660.00-400.00%
SPY230616P005650002022-07-07 9:37AM EDT565.00179.51150.86153.470.00-110.00%
SPY230616P005700002022-06-23 10:24AM EDT570.00193.21173.67176.670.00-200.00%
SPY230616P005750002022-06-23 10:26AM EDT575.00198.63178.67181.670.00-210.00%
SPY230616P005800002022-09-12 11:56AM EDT580.00172.00220.71221.900.00-110.00%
SPY230616P005850002021-11-10 7:57AM EDT585.00149.20120.09123.830.00--10.00%
SPY230616P005900002021-11-10 7:57AM EDT590.00154.84124.57128.310.00--20.00%
SPY230616P006000002022-09-29 9:53AM EDT600.00236.47240.71241.900.00-140.00%
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%
SPY230616P006400002022-06-14 3:54PM EDT640.00268.00260.17263.270.00-100.00%
SPY230616P006500002022-07-21 10:01AM EDT650.00254.18227.25229.230.00-100.00%
SPY230616P006550002022-02-08 4:44PM EDT655.00206.45228.50233.500.00-12120.00%
SPY230616P006650002022-02-03 1:16PM EDT665.00218.06232.58236.890.00-1000.00%
SPY230616P006700002022-02-08 4:44PM EDT670.00221.39243.50248.500.00-12120.00%
SPY230616P006800002022-02-03 1:16PM EDT680.00233.02245.51255.510.00-1000.00%
SPY230616P007000002022-06-22 11:01AM EDT700.00323.99300.18304.390.00--00.00%