SPY - SPDR S&P 500 ETF Trust

NYSEArca - Nasdaq Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforSeptember 15, 2023
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY230915C001500002023-05-23 9:46AM EDT150.00268.55271.00272.090.00-53199.85%
SPY230915C001550002023-02-02 1:17PM EDT155.00263.36249.93251.810.00-210.00%
SPY230915C001600002022-10-12 11:52AM EDT160.00202.98238.84239.990.00-110.00%
SPY230915C001650002022-09-28 1:45PM EDT165.00209.20226.74228.940.00-120.00%
SPY230915C001700002023-05-18 10:28AM EDT170.00247.98251.38252.450.00-5092.13%
SPY230915C001800002023-05-16 9:38AM EDT180.00233.57241.57242.640.00-1188.40%
SPY230915C001900002023-05-16 9:38AM EDT190.00223.83231.77232.840.00-1584.80%
SPY230915C001950002023-03-27 3:01PM EDT195.00206.50212.08213.120.00-2130.00%
SPY230915C002000002023-05-19 10:29AM EDT200.00222.36221.97223.040.00-13081.26%
SPY230915C002050002023-05-01 12:42PM EDT205.00214.75217.08218.150.00-1279.57%
SPY230915C002100002023-03-30 11:38AM EDT210.00196.61208.72209.200.00-1170.00%
SPY230915C002150002023-02-21 10:57AM EDT215.00192.00186.80187.950.00-1120.00%
SPY230915C002200002023-04-14 1:56PM EDT220.00194.56193.43194.330.00-290.00%
SPY230915C002250002023-01-06 12:14PM EDT225.00166.38190.64193.160.00-230.00%
SPY230915C002300002022-11-15 11:27AM EDT230.00179.09165.78167.180.00-140.00%
SPY230915C002350002023-05-26 3:31PM EDT235.00187.63187.73188.78+5.60+3.08%1769.49%
SPY230915C002400002023-04-03 2:50PM EDT240.00174.60171.76172.890.00-180.00%
SPY230915C002450002023-02-21 4:58PM EDT245.00159.50152.31155.290.00-110.00%
SPY230915C002500002023-04-17 1:30PM EDT250.00166.40167.88168.780.00-1410.00%
SPY230915C002550002023-05-12 1:20PM EDT255.00158.30168.20169.250.00-13763.15%
SPY230915C002600002023-04-17 1:34PM EDT260.00156.80158.15159.040.00-1140.00%
SPY230915C002650002023-04-05 3:36PM EDT265.00147.53151.11152.020.00-4740.00%
SPY230915C002700002023-05-02 1:45PM EDT270.00144.50153.59154.620.00-2358.53%
SPY230915C002750002023-04-24 3:09PM EDT275.00142.41139.94140.900.00-5540.00%
SPY230915C002800002023-05-24 1:40PM EDT280.00135.33143.86144.890.00-25955.52%
SPY230915C002850002023-05-17 2:01PM EDT285.00135.00139.00140.030.00-106454.03%
SPY230915C002900002023-05-17 12:09PM EDT290.00127.15134.16135.180.00-36352.59%
SPY230915C002950002023-04-26 2:43PM EDT295.00115.45129.32130.330.00-105851.14%
SPY230915C003000002023-05-26 1:36PM EDT300.00123.91124.47125.48+1.72+1.41%6017551.06%
SPY230915C003050002023-05-26 1:36PM EDT305.00119.12119.65120.65+3.34+2.88%6013149.59%
SPY230915C003100002023-05-22 10:50AM EDT310.00113.57114.82115.820.00-179148.10%
SPY230915C003150002023-05-19 10:16AM EDT315.00110.42110.01111.000.00-111446.63%
SPY230915C003200002023-05-19 10:04AM EDT320.00104.91105.21106.190.00-116245.18%
SPY230915C003250002023-05-19 10:16AM EDT325.00100.86100.43101.400.00-111943.76%
SPY230915C003300002023-05-26 10:43AM EDT330.0095.2495.6696.62+8.18+9.40%223242.35%
SPY230915C003350002023-05-25 1:51PM EDT335.0085.9590.9091.850.00-3024940.94%
SPY230915C003400002023-05-24 9:40AM EDT340.0078.8086.1787.110.00-155039.58%
SPY230915C003450002023-05-19 3:07PM EDT345.0080.1881.4782.390.00-16638.22%
SPY230915C003460002023-04-03 10:30AM EDT346.0075.8873.2675.770.00--224.71%
SPY230915C003470002023-04-03 10:40AM EDT347.0074.2172.3474.880.00-1889524.78%
SPY230915C003480002023-05-26 2:38PM EDT348.0078.6678.6579.56+7.29+10.21%1237.39%
SPY230915C003490002023-04-26 3:09PM EDT349.0065.5377.7278.630.00--137.14%
SPY230915C003500002023-05-24 11:13AM EDT350.0068.5176.7877.680.00-11,70036.85%
SPY230915C003510002023-05-19 9:53AM EDT351.0076.3675.8576.750.00-5836.60%
SPY230915C003540002023-03-30 1:05PM EDT354.0061.4870.9671.340.00--130.96%
SPY230915C003550002023-05-25 12:41PM EDT355.0066.9272.1373.020.00-1069435.54%
SPY230915C003560002023-04-24 12:15PM EDT356.0065.2663.3664.080.00-21612.06%
SPY230915C003570002023-03-17 10:11AM EDT357.0052.9666.1366.840.00-6326.81%
SPY230915C003580002023-03-31 10:43AM EDT358.0060.8267.3767.740.00-2430.31%
SPY230915C003590002023-04-21 9:35AM EDT359.0063.7966.7267.340.00-19531.06%
SPY230915C003600002023-05-26 3:01PM EDT360.0067.5667.5368.39+4.65+7.39%636734.24%
SPY230915C003610002023-05-18 10:24AM EDT361.0063.8266.6067.460.00-1054233.97%
SPY230915C003620002023-04-12 1:38PM EDT362.0060.8958.2658.860.00-215416.96%
SPY230915C003630002023-05-03 9:45AM EDT363.0058.9864.7765.620.00-4233.46%
SPY230915C003640002023-03-28 4:11PM EDT364.0048.1358.8659.740.00-2124.29%
SPY230915C003650002023-05-25 12:41PM EDT365.0057.8062.9463.790.00-201,37532.95%
SPY230915C003660002023-05-24 2:14PM EDT366.0054.3462.0462.870.00-1732.69%
SPY230915C003670002023-05-19 9:53AM EDT367.0061.6461.1361.960.00-514032.44%
SPY230915C003680002023-04-24 2:06PM EDT368.0056.0752.7353.380.00-4617.25%
SPY230915C003690002023-05-02 12:33PM EDT369.0052.0259.3260.140.00-22631.93%
SPY230915C003700002023-05-24 1:19PM EDT370.0050.5258.4259.230.00-136031.67%
SPY230915C003710002023-05-19 12:01PM EDT371.0056.1757.5258.330.00-122831.43%
SPY230915C003720002023-05-11 9:41AM EDT372.0050.2456.6257.430.00-2231.18%
SPY230915C003730002023-05-25 3:41PM EDT373.0051.7455.7356.520.00-1189930.92%
SPY230915C003740002023-05-25 3:41PM EDT374.0050.8954.8655.630.00-112630.68%
SPY230915C003750002023-05-26 4:01PM EDT375.0053.6553.9454.73+4.95+10.16%445930.43%
SPY230915C003760002023-05-16 1:22PM EDT376.0046.5953.0553.840.00-4730.18%
SPY230915C003770002023-05-22 2:55PM EDT377.0052.1252.1752.940.00-1329.92%
SPY230915C003780002023-05-25 10:30AM EDT378.0045.5051.2852.050.00-243129.68%
SPY230915C003790002023-05-18 10:24AM EDT379.0047.8550.4051.160.00-1049029.43%
SPY230915C003800002023-05-26 3:58PM EDT380.0049.9449.5250.28+5.54+12.48%1721,07429.18%
SPY230915C003810002023-05-11 9:40AM EDT381.0042.5548.6549.400.00-233628.94%
SPY230915C003820002023-05-22 11:16AM EDT382.0047.1047.7748.520.00-639628.70%
SPY230915C003830002023-05-16 10:21AM EDT383.0040.4446.9147.640.00-24628.45%
SPY230915C003840002023-05-26 12:55PM EDT384.0045.5046.0346.76+0.20+0.44%17028.20%
SPY230915C003850002023-05-25 1:26PM EDT385.0040.8045.1945.890.00-262,96627.95%
SPY230915C003860002023-05-26 12:57PM EDT386.0044.0044.3045.02+1.25+2.92%16927.71%
SPY230915C003870002023-05-17 11:24AM EDT387.0037.1743.4444.150.00-41,02027.46%
SPY230915C003880002023-05-25 12:43PM EDT388.0037.9742.5943.290.00-22,65027.22%
SPY230915C003890002023-05-25 11:24AM EDT389.0036.8341.7642.430.00-21,76026.98%
SPY230915C003900002023-05-26 3:33PM EDT390.0041.0540.9141.57+5.05+14.03%1115,33726.73%
SPY230915C003910002023-05-25 1:55PM EDT391.0035.8540.0640.710.00-41,85826.48%
SPY230915C003920002023-05-26 3:21PM EDT392.0039.5539.1939.86+7.20+22.26%101,27326.24%
SPY230915C003930002023-05-26 11:20AM EDT393.0037.1138.3839.02+2.20+6.30%12,89026.01%
SPY230915C003940002023-05-24 10:09AM EDT394.0030.8537.5238.170.00-227825.76%
SPY230915C003950002023-05-25 2:00PM EDT395.0033.0036.7437.330.00-64,55125.52%
SPY230915C003960002023-05-23 4:07PM EDT396.0031.7035.8536.490.00-11,12125.28%
SPY230915C003970002023-05-26 11:41AM EDT397.0034.1035.0535.65+5.65+19.86%11,79425.03%
SPY230915C003980002023-05-25 2:28PM EDT398.0030.7034.2034.820.00-260024.78%
SPY230915C003990002023-05-26 12:18PM EDT399.0032.6533.3834.00+5.37+19.68%22,64524.55%
SPY230915C004000002023-05-26 3:24PM EDT400.0032.9132.5733.18+4.64+16.41%7216,12824.31%
SPY230915C004010002023-05-18 11:01AM EDT401.0030.0631.7632.360.00-501,40424.07%
SPY230915C004020002023-05-24 4:11PM EDT402.0025.0831.0131.540.00-32,09523.82%
SPY230915C004030002023-05-24 12:41PM EDT403.0023.8430.2130.740.00-32,77223.58%
SPY230915C004040002023-05-26 1:02PM EDT404.0029.2129.3929.93+6.09+26.34%22,71323.34%
SPY230915C004050002023-05-25 10:42AM EDT405.0023.7728.5829.130.00-78,96023.09%
SPY230915C004060002023-05-26 2:04PM EDT406.0027.2927.8028.34+3.17+13.14%132,66722.86%
SPY230915C004070002023-05-26 2:04PM EDT407.0026.5127.0727.55+3.01+12.81%153,56022.62%
SPY230915C004080002023-05-25 2:05PM EDT408.0022.8426.2826.770.00-46,63922.38%
SPY230915C004090002023-05-26 3:12PM EDT409.0025.8425.4825.99+3.55+15.93%310,43122.14%
SPY230915C004100002023-05-26 4:04PM EDT410.0024.5624.7125.22+3.22+15.09%84924,21621.90%
SPY230915C004110002023-05-26 2:55PM EDT411.0024.2523.9524.45+4.15+20.65%15,91621.65%
SPY230915C004120002023-05-26 3:08PM EDT412.0023.6423.2523.69+4.04+20.61%305,18521.41%
SPY230915C004130002023-05-26 12:54PM EDT413.0022.1322.4622.94+3.32+17.65%12,77321.18%
SPY230915C004140002023-05-26 3:12PM EDT414.0022.0921.7522.19+3.29+17.50%952,35320.94%
SPY230915C004150002023-05-26 3:28PM EDT415.0021.1121.0021.46+3.52+20.01%17312,79120.71%
SPY230915C004160002023-05-26 3:15PM EDT416.0020.7120.2720.73+3.36+19.37%63,47120.47%
SPY230915C004170002023-05-26 3:29PM EDT417.0019.6519.5820.01+3.15+19.09%166,27520.24%
SPY230915C004180002023-05-26 3:40PM EDT418.0018.7518.8819.29+3.77+25.17%527,52420.00%
SPY230915C004190002023-05-26 3:39PM EDT419.0017.8318.1618.59+4.62+34.97%988,60019.77%
SPY230915C004200002023-05-26 4:01PM EDT420.0017.4317.4717.89+3.11+21.72%50841,73119.53%
SPY230915C004210002023-05-26 3:11PM EDT421.0017.2316.7617.21+4.23+32.54%112,40719.30%
SPY230915C004220002023-05-26 3:43PM EDT422.0016.2516.1016.53+3.80+30.52%67,85819.07%
SPY230915C004230002023-05-26 10:51AM EDT423.0014.6215.4415.87+1.80+14.04%255,22618.85%
SPY230915C004240002023-05-26 3:48PM EDT424.0014.7514.8015.22+2.91+24.58%1204,78118.63%
SPY230915C004250002023-05-26 3:57PM EDT425.0014.1414.2214.57+2.89+25.69%29316,33218.40%
SPY230915C004260002023-05-26 3:55PM EDT426.0013.5513.5413.95+2.74+25.35%1774,39818.19%
SPY230915C004270002023-05-26 3:17PM EDT427.0013.1712.9813.32+2.71+25.91%1236,33917.96%
SPY230915C004280002023-05-26 2:39PM EDT428.0012.4112.4212.63+2.36+23.48%774,39317.65%
SPY230915C004290002023-05-26 4:01PM EDT429.0011.6411.7512.13+2.18+23.04%1033,76317.53%
SPY230915C004300002023-05-26 3:57PM EDT430.0011.1711.3111.42+2.38+27.08%52420,47517.18%
SPY230915C004310002023-05-26 3:58PM EDT431.0010.5410.6210.99+2.40+29.48%801,39617.12%
SPY230915C004320002023-05-26 3:58PM EDT432.0010.0510.0910.44+2.53+33.64%1833,09016.92%
SPY230915C004330002023-05-26 3:45PM EDT433.009.629.639.83+1.84+23.65%1784,30616.63%
SPY230915C004340002023-05-26 2:35PM EDT434.009.029.049.39+2.22+32.65%2887,30116.52%
SPY230915C004350002023-05-26 4:01PM EDT435.008.468.678.77+2.10+33.02%43922,50216.19%
SPY230915C004360002023-05-26 4:03PM EDT436.008.018.088.40+2.05+34.40%1434,58316.14%
SPY230915C004370002023-05-26 4:03PM EDT437.007.607.627.93+1.52+25.00%1711,70715.96%
SPY230915C004380002023-05-26 3:39PM EDT438.007.127.177.48+1.63+29.69%865,70915.78%
SPY230915C004390002023-05-26 2:35PM EDT439.006.736.767.05+1.68+33.27%2831,87115.62%
SPY230915C004400002023-05-26 4:12PM EDT440.006.406.436.53+1.61+33.61%49934,82815.32%
SPY230915C004410002023-05-26 2:35PM EDT441.005.915.946.23+1.71+40.71%3122,60215.29%
SPY230915C004420002023-05-26 2:35PM EDT442.005.535.575.85+1.31+31.04%1542,00415.13%
SPY230915C004430002023-05-26 3:51PM EDT443.005.125.215.49+1.47+40.27%3223,41114.99%
SPY230915C004440002023-05-26 2:35PM EDT444.004.854.875.15+1.39+40.17%552,99214.86%
SPY230915C004450002023-05-26 4:02PM EDT445.004.484.654.83+1.12+33.33%2218,01014.73%
SPY230915C004460002023-05-26 1:05PM EDT446.004.124.244.52+1.03+33.33%1522,33814.61%
SPY230915C004470002023-05-26 2:53PM EDT447.004.053.954.23+1.55+62.00%51,22114.50%
SPY230915C004480002023-05-26 2:56PM EDT448.003.773.673.86+0.95+33.69%2481,24714.24%
SPY230915C004490002023-05-26 3:00PM EDT449.003.483.413.60+0.97+38.65%2222,70314.14%
SPY230915C004500002023-05-26 4:12PM EDT450.003.263.283.36+1.09+50.23%1,50114,98414.04%
SPY230915C004550002023-05-26 4:10PM EDT455.002.242.162.43+0.75+50.34%2487,75013.77%
SPY230915C004600002023-05-26 4:09PM EDT460.001.521.551.61+0.51+50.50%49624,91813.29%
SPY230915C004650002023-05-26 3:59PM EDT465.001.011.061.08+0.33+48.53%17910,77313.02%
SPY230915C004700002023-05-26 4:00PM EDT470.000.700.720.75+0.21+42.86%1989,17812.95%
SPY230915C004750002023-05-26 1:40PM EDT475.000.470.450.55+0.12+34.29%724,35113.06%
SPY230915C004800002023-05-26 4:14PM EDT480.000.370.350.39+0.12+48.00%1353,75413.10%
SPY230915C004850002023-05-26 3:22PM EDT485.000.270.210.30+0.09+50.00%505,28913.34%
SPY230915C004900002023-05-26 3:23PM EDT490.000.200.180.20+0.07+53.85%35012,52213.28%
SPY230915C004950002023-05-26 2:39PM EDT495.000.140.080.15+0.04+40.00%146,61613.48%
SPY230915C005000002023-05-26 3:51PM EDT500.000.110.090.12+0.04+57.14%13430,66113.77%
SPY230915C005050002023-05-26 2:16PM EDT505.000.090.020.14+0.03+50.00%19,97514.72%
SPY230915C005100002023-05-26 10:51AM EDT510.000.060.000.10+0.02+50.00%61,56214.77%
SPY230915C005150002023-05-26 2:31PM EDT515.000.060.030.07+0.02+50.00%2201,09414.80%
SPY230915C005200002023-05-26 2:19PM EDT520.000.050.000.04+0.01+25.00%32,46314.50%
SPY230915C005250002023-05-26 3:54PM EDT525.000.020.020.09-0.01-33.33%51,04616.46%
SPY230915C005300002023-05-24 9:40AM EDT530.000.030.020.080.00-1001,23116.85%
SPY230915C005350002023-05-25 9:57AM EDT535.000.020.010.020.00-42,33115.24%
SPY230915C005400002023-05-24 3:19PM EDT540.000.020.000.030.00-2611,49916.31%
SPY230915C005450002023-05-25 3:26PM EDT545.000.020.010.060.00-265518.02%
SPY230915C005500002023-05-25 3:26PM EDT550.000.010.010.060.00-44,52018.56%
SPY230915C005550002023-05-25 3:26PM EDT555.000.010.000.060.00-240619.14%
SPY230915C005600002023-05-26 12:46PM EDT560.000.020.000.06+0.01+100.00%32,44719.68%
SPY230915C005650002023-05-26 10:58AM EDT565.000.020.010.05+0.01+100.00%172,21319.83%
SPY230915C005700002023-05-25 10:31AM EDT570.000.010.000.060.00-102,39120.75%
SPY230915C005750002023-05-25 12:20PM EDT575.000.010.000.050.00-4458820.90%
SPY230915C005800002023-05-25 10:32AM EDT580.000.010.000.050.00-289521.39%
SPY230915C005850002023-05-26 3:04PM EDT585.000.010.000.020.00-5447220.12%
SPY230915C005900002023-05-08 9:30AM EDT590.000.010.000.050.00-549222.36%
SPY230915C005950002023-04-25 12:26PM EDT595.000.010.000.020.00-147021.09%
SPY230915C006000002023-05-17 11:52AM EDT600.000.010.000.050.00-1001,06523.34%
SPY230915C006050002023-05-18 11:30AM EDT605.000.010.000.050.00-111323.83%
SPY230915C006100002023-05-04 3:13PM EDT610.000.010.000.050.00-10117624.32%
SPY230915C006150002023-04-14 9:30AM EDT615.000.010.000.020.00-14022.85%
SPY230915C006200002023-04-19 12:33PM EDT620.000.010.000.020.00-10044523.24%
SPY230915C006250002023-05-01 1:12PM EDT625.000.010.000.050.00-63425.68%
SPY230915C006300002023-05-26 12:48PM EDT630.000.010.000.050.00-112526.17%
SPY230915C006350002023-03-06 12:52PM EDT635.000.010.000.010.00-550623.24%
SPY230915C006400002023-05-02 11:55AM EDT640.000.010.000.050.00-510327.05%
SPY230915C006450002023-03-29 3:14PM EDT645.000.010.000.020.00-12,64925.39%
SPY230915C006500002023-05-16 2:26PM EDT650.000.010.000.050.00-490227.93%
PutsforSeptember 15, 2023
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY230915P001500002023-05-26 3:55PM EDT150.000.100.040.14-0.02-16.67%3413,50869.04%
SPY230915P001550002023-05-26 12:42PM EDT155.000.100.050.16-0.03-23.08%1104,52067.97%
SPY230915P001600002023-05-26 11:01AM EDT160.000.110.100.14-0.03-21.43%1574,02266.89%
SPY230915P001650002023-05-24 3:20PM EDT165.000.170.080.190.00-1073,55165.72%
SPY230915P001700002023-05-25 10:24AM EDT170.000.180.090.200.00-1007,89164.16%
SPY230915P001750002023-05-24 3:14PM EDT175.000.210.110.220.00-965,41763.18%
SPY230915P001800002023-05-26 10:06AM EDT180.000.170.120.23-0.03-15.00%103,52361.62%
SPY230915P001850002023-05-26 2:24PM EDT185.000.190.140.25-0.04-17.39%494,14260.55%
SPY230915P001900002023-05-25 10:07AM EDT190.000.260.160.270.00-103,35559.38%
SPY230915P001950002023-05-26 2:18PM EDT195.000.230.180.29-0.04-14.81%302,94858.20%
SPY230915P002000002023-05-26 3:25PM EDT200.000.260.200.26-0.03-10.34%4310,74456.25%
SPY230915P002050002023-05-26 1:08PM EDT205.000.270.260.29-0.04-12.90%323,04755.71%
SPY230915P002100002023-05-26 2:14PM EDT210.000.300.240.35-0.08-21.05%204,07254.49%
SPY230915P002150002023-05-26 10:33AM EDT215.000.300.270.38-0.06-16.67%167,89553.44%
SPY230915P002200002023-05-25 3:58PM EDT220.000.400.300.410.00-212,85852.37%
SPY230915P002250002023-05-25 3:57PM EDT225.000.440.330.440.00-52,11051.27%
SPY230915P002300002023-05-25 3:56PM EDT230.000.480.360.470.00-73,41450.15%
SPY230915P002350002023-05-25 3:55PM EDT235.000.510.390.500.00-55,08349.81%
SPY230915P002400002023-05-25 1:37PM EDT240.000.550.430.540.00-1,0182,74448.73%
SPY230915P002450002023-05-26 3:45PM EDT245.000.530.470.58-0.10-15.87%13,01847.61%
SPY230915P002500002023-05-26 3:37PM EDT250.000.580.540.58-0.04-6.45%6916,05946.02%
SPY230915P002550002023-05-25 1:36PM EDT255.000.690.550.660.00-236,31645.36%
SPY230915P002600002023-05-26 3:47PM EDT260.000.660.630.67-0.11-14.29%3875,27243.90%
SPY230915P002650002023-05-26 11:36AM EDT265.000.680.640.75-0.12-15.00%73,05343.13%
SPY230915P002700002023-05-26 3:49PM EDT270.000.760.700.81-0.08-9.52%313,25242.13%
SPY230915P002750002023-05-26 3:50PM EDT275.000.820.790.82-0.11-11.83%3013,43440.67%
SPY230915P002800002023-05-26 1:58PM EDT280.000.870.810.93-0.16-15.53%263,44440.04%
SPY230915P002850002023-05-26 4:14PM EDT285.000.940.910.95-0.15-13.76%502,15938.67%
SPY230915P002900002023-05-26 4:13PM EDT290.001.010.981.02-0.19-15.83%5074,71637.65%
SPY230915P002950002023-05-26 12:05PM EDT295.001.051.021.14-0.21-16.67%62,81836.91%
SPY230915P003000002023-05-26 3:50PM EDT300.001.181.151.18-0.15-11.28%1,37626,77835.66%
SPY230915P003050002023-05-26 3:35PM EDT305.001.291.241.27-0.23-15.13%6,0027,26734.67%
SPY230915P003100002023-05-26 3:35PM EDT310.001.381.341.37-0.22-13.75%6,05213,49833.70%
SPY230915P003150002023-05-26 3:55PM EDT315.001.461.451.52-0.25-14.62%11320,46732.93%
SPY230915P003200002023-05-26 3:47PM EDT320.001.591.571.60-0.26-14.05%13417,85131.79%
SPY230915P003250002023-05-26 3:51PM EDT325.001.751.711.78-0.26-12.94%109,22631.03%
SPY230915P003300002023-05-26 3:55PM EDT330.001.871.861.90-0.32-14.61%17022,56329.99%
SPY230915P003350002023-05-26 3:54PM EDT335.002.061.992.11-0.40-16.26%606,72029.21%
SPY230915P003400002023-05-26 3:23PM EDT340.002.312.232.26-0.33-12.50%14526,31828.17%
SPY230915P003450002023-05-26 3:55PM EDT345.002.462.452.48-0.47-16.04%17714,84227.31%
SPY230915P003460002023-05-26 10:48AM EDT346.002.492.492.53-0.53-17.55%1144,16127.14%
SPY230915P003470002023-05-26 10:48AM EDT347.002.542.542.57-0.99-28.05%1141,93026.95%
SPY230915P003480002023-05-26 10:14AM EDT348.002.812.592.62-0.28-9.06%455526.78%
SPY230915P003490002023-05-26 1:04PM EDT349.002.702.632.67-0.49-15.36%145326.60%
SPY230915P003500002023-05-26 4:00PM EDT350.002.762.692.72-0.48-14.81%52037,29126.42%
SPY230915P003510002023-05-26 10:27AM EDT351.002.852.752.80-0.66-18.80%83,72926.33%
SPY230915P003520002023-05-26 12:42PM EDT352.002.852.722.85-1.06-27.11%393926.14%
SPY230915P003530002023-05-24 3:17PM EDT353.003.952.862.940.00-578226.06%
SPY230915P003540002023-05-26 12:10PM EDT354.002.982.912.96-1.05-26.05%795925.79%
SPY230915P003550002023-05-26 3:27PM EDT355.003.112.903.02-0.58-15.72%236,22325.62%
SPY230915P003560002023-05-26 3:50PM EDT356.003.102.953.12-1.10-26.19%211,12925.55%
SPY230915P003570002023-05-26 12:47PM EDT357.003.153.023.18-0.76-19.44%41,46025.37%
SPY230915P003580002023-05-24 3:17PM EDT358.004.383.163.240.00-51,80825.20%
SPY230915P003590002023-05-26 11:01AM EDT359.003.233.143.27-0.92-22.17%21,45924.95%
SPY230915P003600002023-05-26 3:56PM EDT360.003.323.303.32-0.68-17.00%1,00443,42624.74%
SPY230915P003610002023-05-26 3:22PM EDT361.003.483.363.41-1.18-25.32%72,29224.62%
SPY230915P003620002023-05-26 3:54PM EDT362.003.513.353.53-1.25-26.26%22,48524.56%
SPY230915P003630002023-05-24 3:17PM EDT363.004.863.503.600.00-83,46124.38%
SPY230915P003640002023-05-24 3:18PM EDT364.004.953.493.670.00-581,79024.21%
SPY230915P003650002023-05-26 3:59PM EDT365.003.753.643.70-0.72-16.11%5913,01223.94%
SPY230915P003660002023-05-26 3:54PM EDT366.003.773.713.78-0.95-20.13%21,66023.78%
SPY230915P003670002023-05-26 10:09AM EDT367.004.133.813.86-0.49-10.61%11,87923.62%
SPY230915P003680002023-05-26 2:49PM EDT368.004.003.793.94-0.65-13.98%1432,42123.44%
SPY230915P003690002023-05-26 3:15PM EDT369.004.113.884.02-0.63-13.29%4111,23023.27%
SPY230915P003700002023-05-26 4:14PM EDT370.004.074.034.09-0.88-17.78%2,32049,13823.07%
SPY230915P003710002023-05-26 3:31PM EDT371.004.284.144.23-0.77-15.25%272,78723.00%
SPY230915P003720002023-05-26 3:52PM EDT372.004.324.234.34-1.61-27.15%2861,67322.88%
SPY230915P003730002023-05-26 12:22PM EDT373.004.454.324.43-1.15-20.54%11,71822.70%
SPY230915P003740002023-05-26 10:06AM EDT374.004.864.314.47-0.59-10.83%11,40022.43%
SPY230915P003750002023-05-26 3:59PM EDT375.004.624.514.57-0.79-14.60%67514,40622.27%
SPY230915P003760002023-05-26 10:55AM EDT376.004.684.614.71-1.40-23.03%13,06222.17%
SPY230915P003770002023-05-26 3:52PM EDT377.004.834.714.82-1.23-20.30%223,74922.02%
SPY230915P003780002023-05-26 11:25AM EDT378.005.094.714.94-1.17-18.69%21,03321.88%
SPY230915P003790002023-05-26 11:00AM EDT379.005.004.815.04-1.20-19.35%11,22321.70%
SPY230915P003800002023-05-26 4:14PM EDT380.005.075.055.07-1.05-17.16%1,80362,53921.39%
SPY230915P003810002023-05-26 1:35PM EDT381.005.365.035.20-0.95-15.06%572,31821.26%
SPY230915P003820002023-05-26 3:57PM EDT382.005.335.265.30-2.05-27.78%9534,52221.06%
SPY230915P003830002023-05-26 3:43PM EDT383.005.475.265.43-1.23-18.36%526,34020.91%
SPY230915P003840002023-05-26 3:11PM EDT384.005.645.385.55-1.14-16.81%103,66020.74%
SPY230915P003850002023-05-26 3:55PM EDT385.005.665.585.66-1.18-17.25%44027,21220.55%
SPY230915P003860002023-05-26 1:08PM EDT386.005.915.625.80-1.14-16.17%157,38620.40%
SPY230915P003870002023-05-26 4:02PM EDT387.005.975.765.93-0.96-13.85%931,86120.22%
SPY230915P003880002023-05-26 4:00PM EDT388.006.095.886.13-1.46-19.34%22510,07920.15%
SPY230915P003890002023-05-25 1:40PM EDT389.007.566.026.200.00-914,57119.88%
SPY230915P003900002023-05-26 4:14PM EDT390.006.306.266.33-1.37-17.86%1,51551,83019.69%
SPY230915P003910002023-05-26 3:56PM EDT391.006.496.316.55-1.34-17.11%2165,46419.63%
SPY230915P003920002023-05-26 4:02PM EDT392.006.676.536.63-1.70-20.31%19110,30219.36%
SPY230915P003930002023-05-26 4:11PM EDT393.006.816.606.78-1.39-16.95%2546,72419.18%
SPY230915P003940002023-05-26 3:26PM EDT394.007.136.756.93-1.15-13.89%1233,09018.99%
SPY230915P003950002023-05-26 4:00PM EDT395.007.117.017.08-1.41-16.55%1,62620,49318.81%
SPY230915P003960002023-05-26 1:43PM EDT396.007.617.067.34-1.09-12.53%953,85318.76%
SPY230915P003970002023-05-26 2:41PM EDT397.007.657.247.51-1.34-14.91%3055,10118.58%
SPY230915P003980002023-05-26 3:54PM EDT398.007.677.417.68-2.81-26.81%1812,34118.40%
SPY230915P003990002023-05-26 3:50PM EDT399.007.877.707.78-1.52-16.19%3494,13818.12%
SPY230915P004000002023-05-26 4:14PM EDT400.007.907.867.94-1.72-17.88%3,381107,53717.91%
SPY230915P004010002023-05-26 2:25PM EDT401.008.387.938.21-1.31-13.52%3471,63817.84%
SPY230915P004020002023-05-26 3:50PM EDT402.008.428.128.40-1.63-16.22%4392,69117.65%
SPY230915P004030002023-05-26 3:54PM EDT403.008.628.338.59-1.50-14.82%2343,86017.46%
SPY230915P004040002023-05-26 3:22PM EDT404.008.888.518.79-1.98-18.23%1423,63617.27%
SPY230915P004050002023-05-26 4:12PM EDT405.008.928.828.91-1.86-17.25%1,04631,81016.98%
SPY230915P004060002023-05-26 3:42PM EDT406.009.188.939.21-1.79-16.32%1632,55716.90%
SPY230915P004070002023-05-26 2:48PM EDT407.009.549.139.42-1.42-12.96%1621,26216.70%
SPY230915P004080002023-05-26 4:01PM EDT408.009.599.469.58-2.06-17.68%1074,85016.43%
SPY230915P004090002023-05-26 4:01PM EDT409.009.859.719.81-1.99-16.81%1494,22916.24%
SPY230915P004100002023-05-26 4:14PM EDT410.009.959.9210.05-2.14-17.70%2,90519,64116.05%
SPY230915P004110002023-05-26 3:28PM EDT411.0010.4810.1410.29-1.60-13.25%2534,16215.85%
SPY230915P004120002023-05-26 4:00PM EDT412.0010.6110.4310.61-2.09-16.46%3643,41015.74%
SPY230915P004130002023-05-26 2:39PM EDT413.0010.9810.6510.79-2.00-15.41%1354,64015.45%
SPY230915P004140002023-05-26 3:45PM EDT414.0011.0610.9111.06-2.09-15.89%2554,28715.26%
SPY230915P004150002023-05-26 4:14PM EDT415.0011.2711.2211.30-2.35-17.25%1,06021,98615.02%
SPY230915P004160002023-05-26 3:09PM EDT416.0011.7811.4411.63-2.19-15.68%1444,03714.88%
SPY230915P004170002023-05-26 2:26PM EDT417.0012.3011.6712.00-2.04-14.23%3401,07714.76%
SPY230915P004180002023-05-26 3:51PM EDT418.0012.3512.0512.20-2.70-17.94%1,03088614.44%
SPY230915P004190002023-05-26 4:14PM EDT419.0012.4712.3612.52-2.93-19.03%1,35068814.25%
SPY230915P004200002023-05-26 4:14PM EDT420.0012.8012.7012.83-2.85-18.21%1,95111,36314.03%
SPY230915P004210002023-05-26 3:55PM EDT421.0013.1513.0113.29-3.24-19.77%9820413.97%
SPY230915P004220002023-05-26 2:26PM EDT422.0013.9613.2813.64-2.92-17.30%647713.77%
SPY230915P004230002023-05-26 1:46PM EDT423.0014.5313.6914.01-2.67-15.52%6284713.57%
SPY230915P004240002023-05-26 2:26PM EDT424.0014.7314.0214.39-2.58-14.90%793,37613.38%
SPY230915P004250002023-05-26 3:54PM EDT425.0015.0114.4014.77-2.59-14.72%796,72913.17%
SPY230915P004260002023-05-26 2:26PM EDT426.0015.5414.8015.19-5.14-24.85%601,17212.98%
SPY230915P004270002023-05-16 1:44PM EDT427.0020.7915.2115.620.00-41,47512.80%
SPY230915P004280002023-05-25 9:30AM EDT428.0019.4815.6416.060.00-158012.60%
SPY230915P004290002023-05-23 1:47PM EDT429.0018.8516.0916.520.00-11,97712.41%
SPY230915P004300002023-05-26 4:12PM EDT430.0017.0016.5516.99-2.90-14.57%226,77412.21%
SPY230915P004310002023-05-24 3:18PM EDT431.0023.0217.0317.490.00-111512.03%
SPY230915P004320002023-05-26 10:04AM EDT432.0019.8817.5318.00+0.88+4.63%292711.84%
SPY230915P004330002023-05-19 2:56PM EDT433.0019.5618.0518.540.00-132,47911.67%
SPY230915P004340002023-05-26 10:15AM EDT434.0020.5518.5919.09+0.15+0.74%165111.48%
SPY230915P004350002023-05-26 2:56PM EDT435.0019.8019.1519.67-3.08-13.46%153,10511.31%
SPY230915P004360002023-05-17 9:51AM EDT436.0027.0119.7320.270.00-29911.14%
SPY230915P004370002023-05-26 3:32PM EDT437.0020.7220.3320.89-3.78-15.43%21,23110.98%
SPY230915P004380002023-05-26 10:19AM EDT438.0022.6820.9521.53-5.33-19.03%45410.81%
SPY230915P004390002023-05-26 10:47AM EDT439.0022.6021.6022.19-3.04-11.86%100510.65%
SPY230915P004400002023-05-26 3:30PM EDT440.0022.6422.2622.88-4.36-16.15%163,64310.50%
SPY230915P004410002023-05-26 4:11PM EDT441.0023.5322.9523.59-2.12-8.27%25,77710.35%
SPY230915P004420002023-04-18 11:55AM EDT442.0030.5524.7024.920.00-34931211.15%
SPY230915P004430002023-05-25 12:39PM EDT443.0030.2524.3825.080.00-145610.09%
SPY230915P004440002023-05-19 4:09PM EDT444.0027.0025.1425.850.00-21939.96%
SPY230915P004450002023-05-26 2:09PM EDT445.0027.5425.9026.64-0.53-1.89%122,4479.83%
SPY230915P004460002023-05-24 9:36AM EDT446.0034.3826.6927.460.00-189.73%
SPY230915P004470002023-04-24 9:59AM EDT447.0034.7735.4836.340.00-2021.22%
SPY230915P004480002023-05-16 10:59AM EDT448.0036.5528.3229.130.00-209.51%
SPY230915P004490002023-05-15 1:49PM EDT449.0037.2429.1730.000.00-219.44%
SPY230915P004500002023-05-26 3:02PM EDT450.0030.5930.0230.87-6.31-17.10%142239.33%
SPY230915P004550002023-05-18 10:58AM EDT455.0037.8534.5235.470.00-2109.13%
SPY230915P004600002023-05-26 10:30AM EDT460.0041.0039.5040.25-5.00-10.87%3119.06%
SPY230915P004650002023-05-26 12:19PM EDT465.0046.5044.1445.17+0.64+1.40%129.40%
SPY230915P004700002023-05-15 10:24AM EDT470.0059.0649.0850.120.00-4159.79%
SPY230915P004750002023-02-06 10:56AM EDT475.0064.8677.0577.680.00-1046.26%
SPY230915P004800002023-05-26 2:38PM EDT480.0060.1659.0260.07-1.02-1.67%1410.74%
SPY230915P004850002023-01-19 1:41PM EDT485.0096.6477.0278.860.00-2038.49%
SPY230915P004900002023-03-24 9:47AM EDT490.0099.9377.5278.300.00-1032.16%
SPY230915P004950002022-12-14 1:23PM EDT495.0092.9495.9397.620.00-1051.14%
SPY230915P005000002023-04-26 3:54PM EDT500.0095.4578.9580.010.00-5512.26%
SPY230915P005050002023-03-20 12:27PM EDT505.00113.6190.8291.840.00-9033.42%
SPY230915P005100002023-04-24 11:40AM EDT510.0098.8098.0699.070.00-2038.12%
SPY230915P005150002023-03-24 10:53AM EDT515.00124.08102.51103.290.00-2038.03%
SPY230915P005200002023-03-29 3:49PM EDT520.00118.48103.60104.070.00-20031.42%
SPY230915P005250002023-03-20 11:00AM EDT525.00131.75111.44112.150.00-1038.30%
SPY230915P005300002023-02-17 12:25PM EDT530.00125.17138.67140.860.00-2070.05%
SPY230915P005350002022-12-20 3:37PM EDT535.00153.83145.72146.620.00-6072.98%
SPY230915P005400002022-06-23 10:32AM EDT540.00163.28143.45146.850.00--066.90%
SPY230915P005450002022-08-15 2:32PM EDT545.00116.98150.75152.970.00-2170.20%
SPY230915P005500002023-02-10 4:56PM EDT550.00141.75163.80166.650.00-2081.43%
SPY230915P005550002022-06-23 10:36AM EDT555.00178.56158.45161.850.00--070.39%
SPY230915P005600002022-08-11 2:00PM EDT560.00137.68154.04156.140.00-2158.02%
SPY230915P005650002022-09-22 12:40PM EDT565.00189.80189.42191.750.00-2096.96%
SPY230915P005700002022-06-23 2:45PM EDT570.00194.01173.45176.850.00--073.69%
SPY230915P005750002022-12-01 1:43PM EDT575.00169.08191.14192.820.00-2089.26%
SPY230915P005800002022-11-04 12:56PM EDT580.00208.56174.05175.050.00-3061.23%
SPY230915P005850002022-06-23 10:18AM EDT585.00208.68188.45191.850.00--076.84%
SPY230915P005900002023-01-18 2:56PM EDT590.00196.30181.99183.870.00-20060.62%
SPY230915P005950002022-06-23 10:20AM EDT595.00218.73198.45201.850.00--078.87%
SPY230915P006000002023-04-03 9:53AM EDT600.00189.40187.10188.090.00-1053.08%
SPY230915P006050002022-06-23 10:23AM EDT605.00228.32208.45211.850.00--080.83%
SPY230915P006100002023-01-18 12:55PM EDT610.00215.65201.98203.870.00-20064.21%
SPY230915P006150002022-06-23 10:24AM EDT615.00238.19218.45221.850.00--082.74%
SPY230915P006350002023-04-13 1:05PM EDT635.00223.53223.29224.230.00--060.97%
SPY230915P006500002023-03-10 3:38PM EDT650.00264.00240.35241.340.00-2067.20%