Canada markets open in 4 hours 53 minutes

SPDR S&P 500 ETF Trust (SPY)

NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
432.23+1.81 (+0.42%)
At close: 04:00PM EDT
430.46 -1.77 (-0.41%)
Pre-Market: 04:37AM EDT
In The Money
Show:ListStraddle
CallsforSeptember 29, 2023
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY230929C002550002023-09-22 2:45PM EDT255.00175.940.000.000.00-100.00%
SPY230929C002600002023-09-19 10:00AM EDT260.00182.600.000.000.00-100.00%
SPY230929C002700002023-09-19 10:30AM EDT270.00171.900.000.000.00-100.00%
SPY230929C002750002023-09-12 10:30AM EDT275.00171.710.000.000.00-100.00%
SPY230929C002800002023-08-25 3:37PM EDT280.00161.36150.70151.510.00-100.00%
SPY230929C002850002023-05-24 1:40PM EDT285.00130.70151.47152.470.00--0300.56%
SPY230929C002900002023-07-17 3:31PM EDT290.00164.26150.89151.640.00-25350.51%
SPY230929C002950002023-09-15 12:04PM EDT295.00150.830.000.000.00-300.00%
SPY230929C003000002023-09-22 3:23PM EDT300.00133.150.000.000.00-200.00%
SPY230929C003050002023-09-14 1:54PM EDT305.00145.220.000.000.00-700.00%
SPY230929C003100002023-08-30 9:30AM EDT310.00140.310.000.000.00-1200.00%
SPY230929C003150002023-05-18 1:21PM EDT315.00107.32128.91129.860.00-23328.33%
SPY230929C003200002023-09-13 12:53PM EDT320.00127.350.000.000.00-300.00%
SPY230929C003250002023-06-21 10:05AM EDT325.00115.16131.20131.940.00-469411.99%
SPY230929C003260002023-08-18 3:55PM EDT326.00111.84118.24118.510.00-10303.41%
SPY230929C003270002023-04-11 9:50AM EDT327.0091.5891.5892.000.00--10.00%
SPY230929C003280002023-03-30 10:12AM EDT328.0085.0495.2495.710.00-220.00%
SPY230929C003290002023-03-22 3:42PM EDT329.0079.4490.8891.760.00-430.00%
SPY230929C003300002023-08-25 2:18PM EDT330.00110.19100.76101.590.00-100.00%
SPY230929C003310002022-11-11 1:08PM EDT331.0084.7380.5082.070.00--10.00%
SPY230929C003320002023-03-31 3:05PM EDT332.0085.5191.5291.980.00-170.00%
SPY230929C003330002023-05-02 9:56AM EDT333.0088.5191.0691.920.00-520.00%
SPY230929C003340002023-05-10 11:57AM EDT334.0084.9299.96100.830.00-20169.02%
SPY230929C003350002023-06-06 10:17AM EDT335.0096.94106.42107.060.00-1411258.40%
SPY230929C003360002023-06-06 10:14AM EDT336.0095.99105.31105.930.00-66255.13%
SPY230929C003370002023-09-14 2:44PM EDT337.00113.490.000.000.00-500.00%
SPY230929C003380002023-07-20 3:58PM EDT338.00117.6399.63100.400.00-11212.92%
SPY230929C003390002023-06-06 9:32AM EDT339.0092.22102.51103.120.00-77250.83%
SPY230929C003400002023-09-21 11:24AM EDT340.0094.260.000.000.00-800.00%
SPY230929C003410002023-03-22 3:59PM EDT341.0065.7079.9580.780.00-280.00%
SPY230929C003420002023-09-15 9:46AM EDT342.00105.000.000.000.00-100.00%
SPY230929C003430002023-09-15 1:41PM EDT343.00101.560.000.000.00-100.00%
SPY230929C003440002023-08-07 11:01AM EDT344.00107.43102.13102.950.00-12282.54%
SPY230929C003450002023-08-22 2:01PM EDT345.0094.5386.0986.990.00-8000.00%
SPY230929C003460002023-06-13 11:13AM EDT346.0095.05105.85106.510.00-271323.49%
SPY230929C003470002023-09-14 9:38AM EDT347.00101.740.000.000.00-20000.00%
SPY230929C003480002023-09-15 9:33AM EDT348.0099.640.000.000.00-100.00%
SPY230929C003490002023-09-14 12:35PM EDT349.00101.020.000.000.00-40000.00%
SPY230929C003500002023-09-21 2:25PM EDT350.0084.000.000.000.00-400.00%
SPY230929C003510002023-09-14 1:54PM EDT351.0099.210.000.000.00-2400.00%
SPY230929C003520002023-03-22 10:41AM EDT352.0062.0369.5770.330.00-120490.00%
SPY230929C003530002023-09-19 3:45PM EDT353.0090.650.000.000.00-100.00%
SPY230929C003540002023-04-18 10:51AM EDT354.0069.8372.7173.060.00-2510.00%
SPY230929C003550002023-09-22 12:26PM EDT355.0078.650.000.000.00-400.00%
SPY230929C003560002023-08-11 10:42AM EDT356.0092.3989.7190.650.00-15252.82%
SPY230929C003570002023-08-11 10:42AM EDT357.0091.3988.7189.650.00-69250.61%
SPY230929C003580002023-09-22 2:22PM EDT358.0073.390.000.000.00-2500.00%
SPY230929C003590002023-06-13 10:58AM EDT359.0082.1293.0493.680.00-22293.37%
SPY230929C003600002023-09-14 9:31AM EDT360.0088.490.000.000.00-300.00%
SPY230929C003610002023-09-15 9:59AM EDT361.0086.380.000.000.00-100.00%
SPY230929C003620002023-06-12 10:34AM EDT362.0074.1989.0189.330.00-1129277.43%
SPY230929C003630002023-07-03 9:45AM EDT363.0085.000.000.000.00-220.00%
SPY230929C003640002023-06-13 11:20AM EDT364.0078.0488.1788.810.00-421282.30%
SPY230929C003650002023-09-13 9:43AM EDT365.0081.900.000.000.00-100.00%
SPY230929C003660002023-05-15 10:50AM EDT366.0055.9776.6977.450.00-20206.27%
SPY230929C003670002023-03-27 11:03AM EDT367.0047.7251.0351.770.00-230.00%
SPY230929C003680002023-08-21 11:10AM EDT368.0070.3176.2776.590.00-10212.94%
SPY230929C003690002023-08-24 12:55PM EDT369.0072.6061.8562.650.00-100.00%
SPY230929C003700002023-09-25 1:04PM EDT370.0061.250.000.000.00-4000.00%
SPY230929C003710002023-05-25 11:32AM EDT371.0052.5367.9868.840.00-22165.43%
SPY230929C003720002023-05-18 2:58PM EDT372.0054.7873.7874.650.00-224217.96%
SPY230929C003730002023-07-14 1:34PM EDT373.0081.2875.0275.770.00-633231.73%
SPY230929C003740002023-09-14 3:52PM EDT374.0076.360.000.000.00-200.00%
SPY230929C003750002023-09-15 11:56AM EDT375.0070.800.000.000.00-200.00%
SPY230929C003760002023-09-14 2:59PM EDT376.0074.540.000.000.00-300.00%
SPY230929C003770002023-06-28 3:36PM EDT377.0064.2482.8883.630.00-271303.25%
SPY230929C003780002023-09-07 12:26PM EDT378.0067.510.000.000.00-100.00%
SPY230929C003790002023-05-09 4:10PM EDT379.0045.6256.4556.790.00-439114.94%
SPY230929C003800002023-09-22 3:29PM EDT380.0053.100.000.000.00-100.00%
SPY230929C003810002023-05-26 1:35PM EDT381.0049.0358.6259.430.00-75151.59%
SPY230929C003820002023-08-18 3:05PM EDT382.0056.1462.4362.700.00-10184.22%
SPY230929C003830002023-09-18 9:52AM EDT383.0061.080.000.000.00-600.00%
SPY230929C003840002023-08-31 2:34PM EDT384.0068.710.000.000.00-2000.00%
SPY230929C003850002023-09-22 2:39PM EDT385.0046.410.000.000.00-200.00%
SPY230929C003860002023-08-18 10:17AM EDT386.0050.5258.4458.720.00-11175.78%
SPY230929C003870002023-09-22 10:09AM EDT387.0046.220.000.000.00-100.00%
SPY230929C003880002023-09-13 10:04AM EDT388.0058.440.000.000.00-200.00%
SPY230929C003890002023-07-26 12:42PM EDT389.0069.4152.0653.120.00-461147.93%
SPY230929C003900002023-09-25 11:45AM EDT390.0041.980.000.000.00-2100.00%
SPY230929C003910002023-08-29 4:11PM EDT391.0059.560.000.000.00-200.00%
SPY230929C003920002023-08-08 9:30AM EDT392.0060.300.000.000.00-13160.00%
SPY230929C003930002023-07-18 3:36PM EDT393.0065.9545.8846.670.00-6155122.68%
SPY230929C003940002023-09-07 10:44AM EDT394.0050.910.000.000.00-100.00%
SPY230929C003950002023-09-14 1:58PM EDT395.0055.150.000.000.00-500.00%
SPY230929C003960002023-09-21 9:34AM EDT396.0039.670.000.000.00-100.00%
SPY230929C003970002023-09-25 10:28AM EDT397.0033.120.000.000.00-600.00%
SPY230929C003980002023-09-11 9:30AM EDT398.0050.710.000.000.00-100.00%
SPY230929C003990002023-09-21 3:39PM EDT399.0034.100.000.000.00--00.00%
SPY230929C004000002023-09-25 11:06AM EDT400.0030.160.000.000.00-100.00%
SPY230929C004020002023-09-18 3:40PM EDT402.0042.130.000.000.00--00.00%
SPY230929C004030002023-09-25 2:02PM EDT403.0029.010.000.000.00-100.00%
SPY230929C004040002023-09-18 2:34PM EDT404.0041.080.000.000.00-200.00%
SPY230929C004050002023-09-14 1:45PM EDT405.0045.610.000.000.00-800.00%
SPY230929C004070002023-09-14 1:33PM EDT407.0043.550.000.000.00-10000.00%
SPY230929C004080002023-09-25 11:22AM EDT408.0023.890.000.000.00-100.00%
SPY230929C004090002023-09-14 3:52PM EDT409.0041.420.000.000.00-1200.00%
SPY230929C004100002023-09-25 9:30AM EDT410.0020.180.000.000.00-100.00%
SPY230929C004110002023-08-22 3:58PM EDT411.0030.5520.8121.610.00-3031.45%
SPY230929C004120002023-09-21 11:04AM EDT412.0022.880.000.000.00-400.00%
SPY230929C004130002023-09-25 9:55AM EDT413.0017.970.000.000.00-600.00%
SPY230929C004140002023-09-22 11:31AM EDT414.0020.540.000.000.00-200.00%
SPY230929C004150002023-09-25 11:08AM EDT415.0015.520.000.000.00-1100.00%
SPY230929C004160002023-09-22 12:34PM EDT416.0018.290.000.000.00-100.00%
SPY230929C004170002023-09-25 11:09AM EDT417.0014.170.000.000.00-500.00%
SPY230929C004180002023-09-25 11:12AM EDT418.0013.350.000.000.00-1400.00%
SPY230929C004190002023-09-25 3:50PM EDT419.0013.480.000.000.00-1000.00%
SPY230929C004200002023-09-25 3:52PM EDT420.0012.350.000.000.00-20800.00%
SPY230929C004210002023-09-25 4:02PM EDT421.0012.250.000.000.00-5700.00%
SPY230929C004220002023-09-25 3:24PM EDT422.0010.260.000.000.00-7500.00%
SPY230929C004230002023-09-25 1:02PM EDT423.009.390.000.000.00-3400.00%
SPY230929C004240002023-09-25 3:50PM EDT424.009.200.000.000.00-12100.00%
SPY230929C004250002023-09-25 4:14PM EDT425.008.810.000.000.00-7,17400.00%
SPY230929C004260002023-09-25 3:58PM EDT426.007.670.000.000.00-1,12000.00%
SPY230929C004270002023-09-25 4:14PM EDT427.007.090.000.000.00-1,41900.00%
SPY230929C004280002023-09-25 4:04PM EDT428.006.210.000.000.00-5,62700.00%
SPY230929C004290002023-09-25 4:08PM EDT429.005.450.000.000.00-5,47100.00%
SPY230929C004300002023-09-25 4:14PM EDT430.004.870.000.000.00-17,15000.00%
SPY230929C004310002023-09-25 4:14PM EDT431.004.180.000.000.00-14,14900.00%
SPY230929C004320002023-09-25 4:14PM EDT432.003.530.000.000.00-15,83300.00%
SPY230929C004330002023-09-25 4:14PM EDT433.002.900.000.000.00-13,13500.39%
SPY230929C004340002023-09-25 4:14PM EDT434.002.390.000.000.00-11,58100.78%
SPY230929C004350002023-09-25 4:14PM EDT435.001.930.000.000.00-19,72501.56%
SPY230929C004360002023-09-25 4:14PM EDT436.001.510.000.000.00-7,33901.56%
SPY230929C004370002023-09-25 4:14PM EDT437.001.150.000.000.00-10,02703.13%
SPY230929C004380002023-09-25 4:14PM EDT438.000.870.000.000.00-8,60903.13%
SPY230929C004390002023-09-25 4:13PM EDT439.000.630.000.000.00-4,54503.13%
SPY230929C004400002023-09-25 4:14PM EDT440.000.450.000.000.00-21,79103.13%
SPY230929C004410002023-09-25 4:14PM EDT441.000.320.000.000.00-5,46206.25%
SPY230929C004420002023-09-25 4:13PM EDT442.000.210.000.000.00-3,28506.25%
SPY230929C004430002023-09-25 4:14PM EDT443.000.150.000.000.00-3,23006.25%
SPY230929C004440002023-09-25 4:14PM EDT444.000.100.000.000.00-3,28306.25%
SPY230929C004450002023-09-25 4:13PM EDT445.000.060.000.000.00-9,28306.25%
SPY230929C004460002023-09-25 4:08PM EDT446.000.050.000.000.00-93106.25%
SPY230929C004470002023-09-25 4:09PM EDT447.000.040.000.000.00-76706.25%
SPY230929C004480002023-09-25 4:04PM EDT448.000.020.000.000.00-80506.25%
SPY230929C004490002023-09-25 4:00PM EDT449.000.020.000.000.00-78406.25%
SPY230929C004500002023-09-25 4:11PM EDT450.000.010.000.000.00-7,72006.25%
SPY230929C004510002023-09-25 3:16PM EDT451.000.010.000.000.00-243012.50%
SPY230929C004520002023-09-25 3:26PM EDT452.000.020.000.000.00-1,282012.50%
SPY230929C004530002023-09-25 4:14PM EDT453.000.010.000.000.00-899012.50%
SPY230929C004540002023-09-25 3:47PM EDT454.000.020.000.000.00-258012.50%
SPY230929C004550002023-09-25 4:02PM EDT455.000.010.000.000.00-892012.50%
SPY230929C004560002023-09-25 2:44PM EDT456.000.010.000.000.00-301012.50%
SPY230929C004570002023-09-25 3:58PM EDT457.000.010.000.000.00-36012.50%
SPY230929C004580002023-09-25 3:50PM EDT458.000.010.000.000.00-1,030012.50%
SPY230929C004590002023-09-25 1:29PM EDT459.000.010.000.000.00-2012.50%
SPY230929C004600002023-09-25 2:41PM EDT460.000.010.000.000.00-52012.50%
SPY230929C004610002023-09-25 1:29PM EDT461.000.010.000.000.00-8012.50%
SPY230929C004620002023-09-25 3:59PM EDT462.000.010.000.000.00-40012.50%
SPY230929C004630002023-09-25 3:50PM EDT463.000.010.000.000.00-10012.50%
SPY230929C004640002023-09-25 10:04AM EDT464.000.010.000.000.00-11012.50%
SPY230929C004650002023-09-25 1:40PM EDT465.000.010.000.000.00-10012.50%
SPY230929C004660002023-09-25 9:54AM EDT466.000.010.000.000.00-1012.50%
SPY230929C004670002023-09-25 2:24PM EDT467.000.010.000.000.00-1012.50%
SPY230929C004680002023-09-22 9:44AM EDT468.000.010.000.000.00-3012.50%
SPY230929C004690002023-09-25 1:29PM EDT469.000.010.000.000.00-2012.50%
SPY230929C004700002023-09-25 9:33AM EDT470.000.010.000.000.00-1012.50%
SPY230929C004710002023-09-22 9:37AM EDT471.000.010.000.000.00-2012.50%
SPY230929C004720002023-09-22 1:31PM EDT472.000.010.000.000.00-131012.50%
SPY230929C004730002023-09-22 9:30AM EDT473.000.010.000.000.00-15025.00%
SPY230929C004740002023-09-21 10:00AM EDT474.000.010.000.000.00-1025.00%
SPY230929C004750002023-09-22 2:45PM EDT475.000.010.000.000.00-17025.00%
SPY230929C004760002023-09-19 10:17AM EDT476.000.010.000.000.00-1025.00%
SPY230929C004770002023-09-22 12:50PM EDT477.000.010.000.000.00-3025.00%
SPY230929C004780002023-09-21 3:17PM EDT478.000.010.000.000.00-2025.00%
SPY230929C004790002023-09-14 12:22PM EDT479.000.010.000.000.00-50025.00%
SPY230929C004800002023-09-22 3:42PM EDT480.000.010.000.000.00-13025.00%
SPY230929C004810002023-09-21 3:45PM EDT481.000.010.000.000.00-9025.00%
SPY230929C004820002023-09-14 12:54PM EDT482.000.010.000.000.00-10025.00%
SPY230929C004830002023-09-19 1:24PM EDT483.000.010.000.000.00-5025.00%
SPY230929C004840002023-09-18 9:46AM EDT484.000.010.000.000.00-2025.00%
SPY230929C004850002023-09-18 10:32AM EDT485.000.010.000.000.00-8025.00%
SPY230929C004860002023-09-15 11:02AM EDT486.000.010.000.000.00-1025.00%
SPY230929C004870002023-09-21 9:46AM EDT487.000.010.000.000.00--025.00%
SPY230929C004880002023-09-22 9:30AM EDT488.000.010.000.000.00-16025.00%
SPY230929C004900002023-09-22 10:15AM EDT490.000.010.000.000.00-162025.00%
SPY230929C004910002023-09-21 3:23PM EDT491.000.010.000.000.00--025.00%
SPY230929C004920002023-09-13 1:35PM EDT492.000.010.000.000.00-1025.00%
SPY230929C004940002023-09-01 3:59PM EDT494.000.020.000.000.00-1025.00%
SPY230929C004950002023-09-15 3:55PM EDT495.000.010.000.000.00-1025.00%
SPY230929C004960002023-09-22 9:30AM EDT496.000.010.000.000.00-143025.00%
SPY230929C004980002023-08-24 2:15PM EDT498.000.010.000.010.00-21,01846.09%
SPY230929C005000002023-09-22 11:33AM EDT500.000.010.000.000.00-114025.00%
SPY230929C005020002023-09-12 11:32AM EDT502.000.010.000.000.00-60025.00%
SPY230929C005040002023-09-05 3:00PM EDT504.000.010.000.000.00-3025.00%
SPY230929C005050002023-09-22 9:30AM EDT505.000.010.000.000.00-15025.00%
SPY230929C005100002023-09-22 9:30AM EDT510.000.010.000.000.00-15025.00%
SPY230929C005150002023-09-05 9:43AM EDT515.000.010.000.000.00-1025.00%
SPY230929C005200002023-09-22 9:30AM EDT520.000.010.000.000.00-1025.00%
SPY230929C005250002023-09-22 9:30AM EDT525.000.010.000.000.00-375050.00%
SPY230929C005300002023-08-23 9:43AM EDT530.000.010.000.010.00-112559.38%
SPY230929C005400002023-08-30 3:59PM EDT540.000.010.000.000.00-21050.00%
SPY230929C005500002023-09-20 10:01AM EDT550.000.010.000.000.00-1050.00%
PutsforSeptember 29, 2023
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY230929P002550002023-09-21 9:40AM EDT255.000.010.000.000.00-20050.00%
SPY230929P002600002023-09-25 12:34PM EDT260.000.010.000.000.00-1050.00%
SPY230929P002650002023-09-19 9:30AM EDT265.000.010.000.000.00-1050.00%
SPY230929P002700002023-09-08 9:30AM EDT270.000.010.000.000.00-93050.00%
SPY230929P002750002023-09-19 9:30AM EDT275.000.010.000.000.00-1050.00%
SPY230929P002800002023-09-19 11:45AM EDT280.000.010.000.000.00-2050.00%
SPY230929P002850002023-09-18 11:23AM EDT285.000.010.000.000.00-6050.00%
SPY230929P002900002023-09-21 2:18PM EDT290.000.010.000.000.00-10050.00%
SPY230929P002950002023-09-21 2:25PM EDT295.000.010.000.000.00-5050.00%
SPY230929P003000002023-09-22 3:49PM EDT300.000.010.000.000.00-1,102050.00%
SPY230929P003050002023-09-22 10:51AM EDT305.000.020.000.000.00-1,073050.00%
SPY230929P003100002023-09-25 9:30AM EDT310.000.010.000.000.00-1050.00%
SPY230929P003150002023-09-25 9:30AM EDT315.000.010.000.000.00-2050.00%
SPY230929P003200002023-09-22 1:33PM EDT320.000.010.000.000.00-51050.00%
SPY230929P003250002023-09-20 12:44PM EDT325.000.020.000.000.00-220050.00%
SPY230929P003260002023-09-22 1:21PM EDT326.000.010.000.000.00-75050.00%
SPY230929P003270002023-09-21 12:59PM EDT327.000.020.000.000.00-51050.00%
SPY230929P003280002023-09-21 12:35PM EDT328.000.020.000.000.00-20050.00%
SPY230929P003290002023-09-25 3:38PM EDT329.000.010.000.000.00-277050.00%
SPY230929P003300002023-09-25 3:48PM EDT330.000.010.000.000.00-1,151050.00%
SPY230929P003310002023-09-22 9:43AM EDT331.000.020.000.000.00-23050.00%
SPY230929P003320002023-09-25 9:35AM EDT332.000.010.000.000.00-66050.00%
SPY230929P003330002023-09-25 3:10PM EDT333.000.010.000.000.00-15050.00%
SPY230929P003340002023-09-25 4:03PM EDT334.000.010.000.000.00-5050.00%
SPY230929P003350002023-09-25 3:45PM EDT335.000.020.000.000.00-2050.00%
SPY230929P003360002023-09-25 2:16PM EDT336.000.010.000.000.00-2050.00%
SPY230929P003370002023-09-25 12:19PM EDT337.000.020.000.000.00-4050.00%
SPY230929P003380002023-09-22 3:45PM EDT338.000.020.000.000.00-222050.00%
SPY230929P003390002023-09-22 3:35PM EDT339.000.020.000.000.00-203050.00%
SPY230929P003400002023-09-25 3:56PM EDT340.000.010.000.000.00-3050.00%
SPY230929P003410002023-09-22 3:31PM EDT341.000.020.000.000.00-201050.00%
SPY230929P003420002023-09-22 10:43AM EDT342.000.020.000.000.00-199050.00%
SPY230929P003430002023-09-22 10:43AM EDT343.000.020.000.000.00-200050.00%
SPY230929P003440002023-09-22 10:43AM EDT344.000.020.000.000.00-197050.00%
SPY230929P003450002023-09-22 10:43AM EDT345.000.020.000.000.00-195050.00%
SPY230929P003460002023-09-25 11:31AM EDT346.000.020.000.000.00-1050.00%
SPY230929P003470002023-09-22 3:53PM EDT347.000.030.000.000.00-244050.00%
SPY230929P003480002023-09-22 10:43AM EDT348.000.020.000.000.00-194050.00%
SPY230929P003490002023-09-21 1:15PM EDT349.000.040.000.000.00-207050.00%
SPY230929P003500002023-09-25 1:20PM EDT350.000.010.000.000.00-33050.00%
SPY230929P003510002023-09-25 11:34AM EDT351.000.020.000.000.00-40050.00%
SPY230929P003520002023-09-25 11:32AM EDT352.000.020.000.000.00-30050.00%
SPY230929P003530002023-09-25 10:58AM EDT353.000.030.000.000.00-43050.00%
SPY230929P003540002023-09-25 11:46AM EDT354.000.020.000.000.00-80050.00%
SPY230929P003550002023-09-25 1:09PM EDT355.000.020.000.000.00-102050.00%
SPY230929P003560002023-09-25 2:55PM EDT356.000.020.000.000.00-150050.00%
SPY230929P003570002023-09-25 4:03PM EDT357.000.020.000.000.00-269050.00%
SPY230929P003580002023-09-25 12:57PM EDT358.000.020.000.000.00-48050.00%
SPY230929P003590002023-09-25 11:55AM EDT359.000.020.000.000.00-20050.00%
SPY230929P003600002023-09-25 3:36PM EDT360.000.020.000.000.00-118025.00%
SPY230929P003610002023-09-25 3:28PM EDT361.000.020.000.000.00-5025.00%
SPY230929P003620002023-09-25 3:07PM EDT362.000.030.000.000.00-750025.00%
SPY230929P003630002023-09-25 11:02AM EDT363.000.030.000.000.00-21025.00%
SPY230929P003640002023-09-25 3:02PM EDT364.000.030.000.000.00-123025.00%
SPY230929P003650002023-09-25 2:36PM EDT365.000.030.000.000.00-26025.00%
SPY230929P003660002023-09-25 3:02PM EDT366.000.030.000.000.00-210025.00%
SPY230929P003670002023-09-25 3:33PM EDT367.000.030.000.000.00-15025.00%
SPY230929P003680002023-09-25 12:23PM EDT368.000.030.000.000.00-3025.00%
SPY230929P003690002023-09-25 4:10PM EDT369.000.030.000.000.00-11025.00%
SPY230929P003700002023-09-25 11:47AM EDT370.000.030.000.000.00-28025.00%
SPY230929P003710002023-09-25 10:26AM EDT371.000.040.000.000.00-3025.00%
SPY230929P003720002023-09-25 3:43PM EDT372.000.040.000.000.00-283025.00%
SPY230929P003730002023-09-25 3:38PM EDT373.000.040.000.000.00-2025.00%
SPY230929P003740002023-09-25 3:35PM EDT374.000.040.000.000.00-1025.00%
SPY230929P003750002023-09-25 1:47PM EDT375.000.040.000.000.00-138025.00%
SPY230929P003760002023-09-25 11:59AM EDT376.000.040.000.000.00-5025.00%
SPY230929P003770002023-09-25 12:08PM EDT377.000.050.000.000.00-805025.00%
SPY230929P003780002023-09-25 10:13AM EDT378.000.050.000.000.00-11025.00%
SPY230929P003790002023-09-25 4:09PM EDT379.000.040.000.000.00-15025.00%
SPY230929P003800002023-09-25 4:06PM EDT380.000.040.000.000.00-322025.00%
SPY230929P003810002023-09-25 1:01PM EDT381.000.050.000.000.00-156025.00%
SPY230929P003820002023-09-25 12:53PM EDT382.000.050.000.000.00-1,612025.00%
SPY230929P003830002023-09-25 12:51PM EDT383.000.050.000.000.00-1,028025.00%
SPY230929P003840002023-09-25 3:58PM EDT384.000.050.000.000.00-107025.00%
SPY230929P003850002023-09-25 4:00PM EDT385.000.050.000.000.00-113025.00%
SPY230929P003860002023-09-25 4:01PM EDT386.000.050.000.000.00-231025.00%
SPY230929P003870002023-09-25 4:11PM EDT387.000.050.000.000.00-3,780025.00%
SPY230929P003880002023-09-25 10:49AM EDT388.000.070.000.000.00-3025.00%
SPY230929P003890002023-09-25 3:52PM EDT389.000.060.000.000.00-60025.00%
SPY230929P003900002023-09-25 4:03PM EDT390.000.060.000.000.00-856025.00%
SPY230929P003910002023-09-25 12:29PM EDT391.000.060.000.000.00-185025.00%
SPY230929P003920002023-09-25 4:03PM EDT392.000.060.000.000.00-89025.00%
SPY230929P003930002023-09-25 11:57AM EDT393.000.070.000.000.00-8025.00%
SPY230929P003940002023-09-25 1:04PM EDT394.000.070.000.000.00-630025.00%
SPY230929P003950002023-09-25 12:37PM EDT395.000.070.000.000.00-52025.00%
SPY230929P003960002023-09-25 4:03PM EDT396.000.070.000.000.00-287012.50%
SPY230929P003970002023-09-25 4:03PM EDT397.000.070.000.000.00-1,506012.50%
SPY230929P003980002023-09-25 4:11PM EDT398.000.080.000.000.00-586012.50%
SPY230929P003990002023-09-25 4:03PM EDT399.000.080.000.000.00-133012.50%
SPY230929P004000002023-09-25 4:01PM EDT400.000.090.000.000.00-1,701012.50%
SPY230929P004010002023-09-25 4:07PM EDT401.000.100.000.000.00-85012.50%
SPY230929P004020002023-09-25 3:58PM EDT402.000.100.000.000.00-814012.50%
SPY230929P004030002023-09-25 3:45PM EDT403.000.120.000.000.00-222012.50%
SPY230929P004040002023-09-25 2:44PM EDT404.000.130.000.000.00-951012.50%
SPY230929P004050002023-09-25 4:09PM EDT405.000.120.000.000.00-923012.50%
SPY230929P004060002023-09-25 3:58PM EDT406.000.120.000.000.00-893012.50%
SPY230929P004070002023-09-25 3:45PM EDT407.000.150.000.000.00-288012.50%
SPY230929P004080002023-09-25 3:54PM EDT408.000.180.000.000.00-727012.50%
SPY230929P004090002023-09-25 3:58PM EDT409.000.170.000.000.00-449012.50%
SPY230929P004100002023-09-25 4:14PM EDT410.000.180.000.000.00-8,077012.50%
SPY230929P004110002023-09-25 4:00PM EDT411.000.190.000.000.00-315012.50%
SPY230929P004120002023-09-25 3:59PM EDT412.000.210.000.000.00-1,569012.50%
SPY230929P004130002023-09-25 4:06PM EDT413.000.220.000.000.00-874012.50%
SPY230929P004140002023-09-25 4:04PM EDT414.000.270.000.000.00-1,289012.50%
SPY230929P004150002023-09-25 4:14PM EDT415.000.290.000.000.00-4,08706.25%
SPY230929P004160002023-09-25 4:12PM EDT416.000.330.000.000.00-2,69106.25%
SPY230929P004170002023-09-25 3:54PM EDT417.000.460.000.000.00-4,55106.25%
SPY230929P004180002023-09-25 4:14PM EDT418.000.410.000.000.00-4,01206.25%
SPY230929P004190002023-09-25 4:14PM EDT419.000.470.000.000.00-10,02306.25%
SPY230929P004200002023-09-25 4:14PM EDT420.000.530.000.000.00-28,65906.25%
SPY230929P004210002023-09-25 4:14PM EDT421.000.610.000.000.00-14,42506.25%
SPY230929P004220002023-09-25 4:14PM EDT422.000.700.000.000.00-7,90006.25%
SPY230929P004230002023-09-25 4:11PM EDT423.000.800.000.000.00-5,52206.25%
SPY230929P004240002023-09-25 4:13PM EDT424.000.910.000.000.00-7,19203.13%
SPY230929P004250002023-09-25 4:14PM EDT425.001.040.000.000.00-25,30303.13%
SPY230929P004260002023-09-25 4:14PM EDT426.001.200.000.000.00-8,66503.13%
SPY230929P004270002023-09-25 4:14PM EDT427.001.370.000.000.00-11,91003.13%
SPY230929P004280002023-09-25 4:14PM EDT428.001.570.000.000.00-26,56803.13%
SPY230929P004290002023-09-25 4:14PM EDT429.001.810.000.000.00-19,31601.56%
SPY230929P004300002023-09-25 4:14PM EDT430.002.100.000.000.00-48,41401.56%
SPY230929P004310002023-09-25 4:14PM EDT431.002.420.000.000.00-17,72900.78%
SPY230929P004320002023-09-25 4:14PM EDT432.002.790.000.000.00-11,46400.20%
SPY230929P004330002023-09-25 4:12PM EDT433.003.190.000.000.00-8,11500.00%
SPY230929P004340002023-09-25 4:14PM EDT434.003.660.000.000.00-5,69000.00%
SPY230929P004350002023-09-25 4:14PM EDT435.004.170.000.000.00-7,58400.00%
SPY230929P004360002023-09-25 4:14PM EDT436.004.750.000.000.00-2,78100.00%
SPY230929P004370002023-09-25 4:14PM EDT437.005.410.000.000.00-5,35700.00%
SPY230929P004380002023-09-25 4:07PM EDT438.006.310.000.000.00-38600.00%
SPY230929P004390002023-09-25 3:59PM EDT439.007.250.000.000.00-20500.00%
SPY230929P004400002023-09-25 4:14PM EDT440.007.820.000.000.00-1,70100.00%
SPY230929P004410002023-09-25 4:06PM EDT441.008.760.000.000.00-19100.00%
SPY230929P004420002023-09-25 4:00PM EDT442.009.830.000.000.00-3,66700.00%
SPY230929P004430002023-09-25 4:03PM EDT443.0010.720.000.000.00-36900.00%
SPY230929P004440002023-09-25 4:02PM EDT444.0011.630.000.000.00-27600.00%
SPY230929P004450002023-09-25 4:00PM EDT445.0012.660.000.000.00-51,64800.00%
SPY230929P004460002023-09-25 3:53PM EDT446.0014.780.000.000.00-38800.00%
SPY230929P004470002023-09-25 3:20PM EDT447.0015.620.000.000.00-1,23600.00%
SPY230929P004480002023-09-25 3:35PM EDT448.0016.770.000.000.00-90700.00%
SPY230929P004490002023-09-25 2:22PM EDT449.0017.960.000.000.00-400.00%
SPY230929P004500002023-09-25 4:09PM EDT450.0017.610.000.000.00-56,14200.00%
SPY230929P004510002023-09-25 3:30PM EDT451.0019.900.000.000.00-28400.00%
SPY230929P004520002023-09-25 3:15PM EDT452.0021.500.000.000.00-31400.00%
SPY230929P004530002023-09-25 3:15PM EDT453.0022.500.000.000.00-10000.00%
SPY230929P004540002023-09-25 10:36AM EDT454.0024.000.000.000.00-200.00%
SPY230929P004550002023-09-25 3:24PM EDT455.0023.870.000.000.00-15300.00%
SPY230929P004560002023-09-25 1:27PM EDT456.0024.960.000.000.00-100.00%
SPY230929P004570002023-09-22 1:56PM EDT457.0025.250.000.000.00-100.00%
SPY230929P004580002023-09-25 3:06PM EDT458.0027.960.000.000.00-600.00%
SPY230929P004590002023-09-19 4:08PM EDT459.0016.140.000.000.00-300.00%
SPY230929P004600002023-09-25 3:24PM EDT460.0028.870.000.000.00-5,92300.00%
SPY230929P004610002023-09-21 3:07PM EDT461.0027.880.000.000.00-300.00%
SPY230929P004620002023-09-20 3:10PM EDT462.0020.700.000.000.00-200.00%
SPY230929P004630002023-09-22 3:06PM EDT463.0031.200.000.000.00-100.00%
SPY230929P004640002023-09-22 3:06PM EDT464.0032.210.000.000.00-100.00%
SPY230929P004650002023-09-25 3:57PM EDT465.0032.820.000.000.00-6,80200.00%
SPY230929P004660002023-09-13 2:45PM EDT466.0020.500.000.000.00-400.00%
SPY230929P004670002023-09-25 3:24PM EDT467.0035.910.000.000.00-100.00%
SPY230929P004680002023-09-20 4:07PM EDT468.0029.670.000.000.00-100.00%
SPY230929P004690002023-09-25 1:38PM EDT469.0037.910.000.000.00-500.00%
SPY230929P004700002023-09-25 2:24PM EDT470.0039.100.000.000.00-1700.00%
SPY230929P004710002023-09-19 10:12AM EDT471.0029.400.000.000.00-100.00%
SPY230929P004720002023-08-11 9:51AM EDT472.0028.1026.7627.700.00-1300.00%
SPY230929P004730002023-08-24 10:00AM EDT473.0027.8941.7942.610.00-1066.28%
SPY230929P004740002023-09-22 3:06PM EDT474.0042.230.000.000.00-100.00%
SPY230929P004750002023-09-22 3:07PM EDT475.0043.100.000.000.00-100.00%
SPY230929P004760002023-09-20 12:50PM EDT476.0032.100.000.000.00--00.00%
SPY230929P004770002023-08-11 11:10AM EDT477.0032.0631.7532.690.00--00.00%
SPY230929P004780002023-07-31 9:40AM EDT478.0020.4726.8527.660.00-2500.00%
SPY230929P004790002023-09-20 4:06PM EDT479.0040.630.000.000.00-100.00%
SPY230929P004800002023-09-25 3:42PM EDT480.0048.580.000.000.00-600.00%
SPY230929P004810002023-09-22 3:44PM EDT481.0049.970.000.000.00-100.00%
SPY230929P004820002023-08-30 11:16AM EDT482.0032.030.000.000.00--00.00%
SPY230929P004840002023-08-30 9:32AM EDT484.0034.200.000.000.00-300.00%
SPY230929P004850002023-09-11 1:56PM EDT485.0037.870.000.000.00-200.00%
SPY230929P004860002023-08-25 11:55AM EDT486.0048.6354.6655.750.00-1080.40%
SPY230929P004900002023-08-02 2:05PM EDT490.0039.2039.1040.020.00-100.00%
SPY230929P004940002023-09-21 9:59AM EDT494.0059.730.000.000.00-100.00%
SPY230929P004950002023-08-31 2:27PM EDT495.0043.450.000.000.00-100.00%
SPY230929P004980002023-09-22 4:00PM EDT498.0067.370.000.000.00-1000.00%
SPY230929P005000002023-09-15 10:00AM EDT500.0053.360.000.000.00-100.00%
SPY230929P005020002023-09-11 1:50PM EDT502.0054.920.000.000.00-200.00%
SPY230929P005040002023-09-11 1:56PM EDT504.0056.790.000.000.00-200.00%
SPY230929P005050002023-09-11 1:57PM EDT505.0057.910.000.000.00-200.00%
SPY230929P005100002023-09-11 1:50PM EDT510.0062.900.000.000.00--00.00%
SPY230929P005150002023-04-05 11:15AM EDT515.00108.00102.00103.050.00-40258.08%
SPY230929P005200002023-06-13 11:46AM EDT520.0084.9570.3470.970.00-200.00%
SPY230929P005250002023-08-28 12:01PM EDT525.0083.210.000.000.00--00.00%
SPY230929P005300002023-09-20 3:31PM EDT530.0089.530.000.000.00-100.00%
SPY230929P005400002023-09-19 10:56AM EDT540.0099.400.000.000.00-1000.00%
SPY230929P005500002023-08-30 9:32AM EDT550.00100.010.000.000.00--00.00%