Canada markets closed

SPDR S&P 500 ETF Trust (SPY)

NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
456.40+1.79 (+0.39%)
At close: 04:00PM EST
456.08 -0.32 (-0.07%)
After hours: 05:21PM EST
In The Money
Show:ListStraddle
CallsforDecember 29, 2023
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY231229C002700002023-11-27 10:16AM EST270.00185.70186.06187.810.00-16386.47%
SPY231229C002750002023-08-04 10:02AM EST275.00180.85178.60179.770.00-2590.00%
SPY231229C002800002023-11-21 1:55PM EST280.00174.57176.08177.840.00-105781.64%
SPY231229C002850002023-11-21 1:57PM EST285.00169.61170.83172.880.00-132876.66%
SPY231229C002900002023-08-21 1:16PM EST290.00152.98151.89153.090.00-3160.00%
SPY231229C002950002023-11-21 1:57PM EST295.00159.56161.12162.340.00-41168.46%
SPY231229C003000002023-11-10 12:29PM EST300.00139.10155.85157.350.00-3012661.91%
SPY231229C003050002023-06-14 10:00AM EST305.00139.49151.37152.260.00-33165.87%
SPY231229C003100002023-11-21 2:46PM EST310.00144.28145.90147.380.00-26258.89%
SPY231229C003150002023-09-14 2:01PM EST315.00138.78118.87120.060.00-1480.00%
SPY231229C003200002023-11-20 11:19AM EST320.00134.04135.92137.940.00-67161.11%
SPY231229C003250002023-11-02 9:03AM EST325.00104.63130.94132.420.00-14853.52%
SPY231229C003260002023-04-06 2:18PM EST326.0095.8497.4098.710.00-260.00%
SPY231229C003270002023-11-22 1:16PM EST327.00129.39128.91130.430.00-220152.39%
SPY231229C003280002023-08-10 8:48AM EST328.00128.29121.42122.500.00-15240.00%
SPY231229C003290002023-05-22 8:44AM EST329.00101.37114.34115.310.00-210.00%
SPY231229C003300002023-11-27 9:57AM EST330.00125.44126.22127.970.00-11259.01%
SPY231229C003310002023-07-31 9:52AM EST331.00133.17124.34125.380.00-350.00%
SPY231229C003320002023-04-11 9:26AM EST332.0091.8291.6192.190.00-2520.00%
SPY231229C003330002023-08-03 9:55AM EST333.00122.08121.98123.120.00-3250.00%
SPY231229C003340002023-05-17 11:32AM EST334.0090.81114.67115.750.00-990.00%
SPY231229C003350002023-11-17 3:28PM EST335.00117.66120.96122.450.00-25060.94%
SPY231229C003360002023-07-25 1:57PM EST336.00127.44105.96107.020.00-1200.00%
SPY231229C003370002023-04-19 11:32AM EST337.0090.6392.2893.370.00-250.00%
SPY231229C003380002023-11-17 3:28PM EST338.00114.68117.95119.460.00-24859.55%
SPY231229C003390002023-11-07 9:41AM EST339.0098.18117.25119.010.00-22655.23%
SPY231229C003400002023-11-29 3:17PM EST340.00115.57115.98118.000.00-68352.83%
SPY231229C003410002023-06-05 8:58AM EST341.0096.94111.18111.940.00-10300.00%
SPY231229C003420002023-11-22 1:15PM EST342.00114.54114.26116.000.00-26453.83%
SPY231229C003430002023-06-01 11:59AM EST343.0089.42108.35109.700.00-280.00%
SPY231229C003440002023-05-31 11:15AM EST344.0085.14107.41108.750.00-8100.00%
SPY231229C003450002023-10-02 10:42AM EST345.0086.9779.8280.900.00-6560.00%
SPY231229C003460002023-05-12 9:10AM EST346.0079.6993.3494.390.00-2230.00%
SPY231229C003470002023-06-06 12:48PM EST347.0090.36101.37102.190.00-11420.00%
SPY231229C003480002023-11-03 1:10PM EST348.0089.79108.00110.020.00-110559.52%
SPY231229C003490002023-11-02 9:48AM EST349.0082.53107.28108.500.00-15154.57%
SPY231229C003500002023-11-30 10:57AM EST350.00105.39106.01108.02-1.61-1.50%1264658.50%
SPY231229C003510002023-07-19 9:27AM EST351.00113.2491.9892.980.00-150.00%
SPY231229C003520002023-06-01 11:23AM EST352.0081.4199.89101.220.00-260.00%
SPY231229C003530002023-04-06 11:40AM EST353.0073.2774.0475.230.00-35270.00%
SPY231229C003540002023-11-27 12:46PM EST354.00102.32102.30104.030.00-2756.52%
SPY231229C003550002023-11-27 9:57AM EST355.00100.53101.02103.040.00-15456.08%
SPY231229C003560002023-11-17 3:28PM EST356.0096.84100.03101.520.00-22151.37%
SPY231229C003570002023-11-21 2:46PM EST357.0097.4699.02101.070.00-211955.27%
SPY231229C003580002023-11-08 10:03AM EST358.0081.5198.31100.050.00-21454.63%
SPY231229C003590002023-11-27 12:45PM EST359.0097.3297.0298.540.00-141150.10%
SPY231229C003600002023-11-22 12:43PM EST360.0096.0396.3298.060.00-12553.67%
SPY231229C003610002023-11-27 3:54PM EST361.0094.7595.0597.060.00-1026453.17%
SPY231229C003620002023-11-28 3:19PM EST362.0093.5294.0296.080.00-4252.81%
SPY231229C003630002023-11-27 11:23AM EST363.0092.8593.0694.550.00-62948.27%
SPY231229C003640002023-11-28 10:04AM EST364.0091.1092.0493.560.00-26847.88%
SPY231229C003650002023-11-27 4:08PM EST365.0090.6591.0592.560.00-325347.39%
SPY231229C003660002023-11-27 4:13PM EST366.0089.6390.0691.560.00-1,35673346.92%
SPY231229C003670002023-11-29 1:27PM EST367.0090.1989.0791.080.00-238550.28%
SPY231229C003680002023-11-28 10:03AM EST368.0087.0488.0790.080.00-236349.78%
SPY231229C003690002023-11-28 12:47PM EST369.0087.0887.0888.580.00-239145.65%
SPY231229C003700002023-11-29 3:54PM EST370.0085.6086.3687.580.00-35918145.18%
SPY231229C003710002023-11-30 10:11AM EST371.0084.3485.0886.58-0.32-0.38%274044.70%
SPY231229C003720002023-11-28 9:44AM EST372.0082.6684.3786.100.00-24347.90%
SPY231229C003730002023-11-27 3:11PM EST373.0082.8283.0985.110.00-341947.46%
SPY231229C003740002023-11-28 1:52PM EST374.0081.7882.0983.600.00-155243.43%
SPY231229C003750002023-11-30 10:11AM EST375.0080.4681.1083.11-1.59-1.94%29946.46%
SPY231229C003760002023-11-27 4:04PM EST376.0079.5780.1182.140.00-20116446.14%
SPY231229C003770002023-11-27 4:06PM EST377.0078.7779.3981.120.00-714545.52%
SPY231229C003780002023-11-28 9:37AM EST378.0076.9678.1179.620.00-24441.70%
SPY231229C003790002023-11-28 10:12AM EST379.0075.9877.4078.620.00-220741.22%
SPY231229C003800002023-11-24 12:21PM EST380.0075.2076.1278.13-1.10-1.44%1431344.09%
SPY231229C003810002023-11-29 9:59AM EST381.0077.5775.1376.630.00-12340.36%
SPY231229C003820002023-11-29 2:02PM EST382.0075.1574.1376.160.00-215643.27%
SPY231229C003830002023-11-30 10:57AM EST383.0072.6173.4274.64-0.67-0.91%140139.48%
SPY231229C003840002023-11-24 12:30PM EST384.0072.1472.1474.150.00-1211242.21%
SPY231229C003850002023-11-28 2:45PM EST385.0070.7971.4372.650.00-2225838.60%
SPY231229C003860002023-11-29 12:15PM EST386.0071.0270.1571.660.00-124938.20%
SPY231229C003870002023-11-24 12:40PM EST387.0069.3969.4470.660.00-34225437.73%
SPY231229C003880002023-11-27 11:11AM EST388.0067.8768.4570.160.00-21240.28%
SPY231229C003890002023-11-24 12:32PM EST389.0067.2467.1769.180.00-637939.89%
SPY231229C003900002023-11-30 10:49AM EST390.0065.0966.1768.19-3.91-5.67%619039.45%
SPY231229C003910002023-11-24 12:57PM EST391.0065.4665.1866.680.00-36435.97%
SPY231229C003920002023-11-24 10:16AM EST392.0064.4164.4765.690.00-12435.57%
SPY231229C003930002023-11-24 10:16AM EST393.0063.4363.1965.190.00-188737.96%
SPY231229C003940002023-11-30 10:51AM EST394.0061.3962.1964.20-1.04-1.67%8214837.53%
SPY231229C003950002023-11-30 10:05AM EST395.0060.4561.4962.71-0.02-0.03%534234.28%
SPY231229C003960002023-11-24 10:04AM EST396.0059.3460.2162.22-1.43-2.35%4010936.63%
SPY231229C003970002023-11-24 10:03AM EST397.0059.7359.5060.720.00-142033.40%
SPY231229C003980002023-11-30 11:00AM EST398.0057.8758.2260.22-0.89-1.51%24635.63%
SPY231229C003990002023-11-29 1:36PM EST399.0058.0657.2059.240.00-4535.24%
SPY231229C004000002023-11-29 1:48PM EST400.0056.5056.2457.740.00-261,29932.09%
SPY231229C004010002023-11-07 3:55PM EST401.0039.0555.5356.750.00-21,29031.68%
SPY231229C004020002023-11-28 11:03AM EST402.0054.4454.2456.250.00-2633.79%
SPY231229C004030002023-11-14 11:06AM EST403.0048.6453.2555.240.00-1782133.24%
SPY231229C004040002023-11-30 10:49AM EST404.0051.1852.2654.26-0.47-0.91%215432.84%
SPY231229C004050002023-11-24 10:58AM EST405.0051.6151.2853.270.00-102,79932.39%
SPY231229C004060002023-11-27 3:36PM EST406.0050.7050.5752.290.00-175131.98%
SPY231229C004070002023-11-30 10:57AM EST407.0048.6149.5850.80+2.80+6.11%278929.10%
SPY231229C004080002023-11-16 10:51AM EST408.0043.6548.5949.810.00-238428.68%
SPY231229C004090002023-11-28 3:53PM EST409.0047.0847.3149.320.00-189830.60%
SPY231229C004100002023-11-30 10:25AM EST410.0045.0046.3148.31-0.89-1.94%34,32630.05%
SPY231229C004110002023-11-15 10:16AM EST411.0042.0545.6347.320.00-829029.59%
SPY231229C004120002023-11-20 1:09PM EST412.0043.7344.6345.850.00-310926.95%
SPY231229C004130002023-11-29 4:07PM EST413.0043.1743.3545.340.00-11,64228.67%
SPY231229C004140002023-11-30 10:20AM EST414.0042.1742.3644.36+6.11+16.94%41,63128.25%
SPY231229C004150002023-11-30 3:14PM EST415.0041.2741.6742.89-0.35-0.84%72,90825.70%
SPY231229C004160002023-11-30 12:49PM EST416.0039.3440.3942.38-0.50-1.26%11,02027.31%
SPY231229C004170002023-11-30 10:20AM EST417.0039.3339.7040.92-0.37-0.93%243524.85%
SPY231229C004180002023-11-28 12:30PM EST418.0038.5038.4140.410.00-212626.40%
SPY231229C004190002023-11-28 12:14PM EST419.0038.3137.4238.950.00-234824.01%
SPY231229C004200002023-11-30 3:41PM EST420.0035.5736.7538.45+0.12+0.34%112,47425.53%
SPY231229C004210002023-11-30 10:20AM EST421.0035.4235.7736.99-0.32-0.90%255523.19%
SPY231229C004220002023-11-30 4:09PM EST422.0035.4134.7936.01-0.39-1.09%52,35322.78%
SPY231229C004230002023-11-29 11:44AM EST423.0032.6433.5035.49-1.09-3.23%13,47824.12%
SPY231229C004240002023-11-30 12:58PM EST424.0031.3832.5434.54-2.87-8.38%22,48623.77%
SPY231229C004250002023-11-30 4:13PM EST425.0032.4531.5733.53+1.47+4.75%106,40723.21%
SPY231229C004260002023-11-29 11:27AM EST426.0030.5130.8932.110.00-22,25721.16%
SPY231229C004270002023-11-30 4:09PM EST427.0030.5429.9231.14+0.52+1.73%144,25320.76%
SPY231229C004280002023-11-30 2:16PM EST428.0027.7628.9630.61-1.03-3.58%23,48021.89%
SPY231229C004290002023-11-29 11:35AM EST429.0027.6527.7029.640.00-222,11321.45%
SPY231229C004300002023-11-30 11:34AM EST430.0025.5526.7428.67-0.87-3.29%1811,29921.00%
SPY231229C004310002023-11-30 11:33AM EST431.0024.9025.7727.710.00-46,78620.59%
SPY231229C004320002023-11-30 3:56PM EST432.0025.8624.8226.33+0.35+1.37%784,04318.82%
SPY231229C004330002023-11-30 3:56PM EST433.0024.8923.8725.81+0.23+0.93%86,49419.79%
SPY231229C004340002023-11-30 2:16PM EST434.0022.1422.9224.43-0.03-0.14%16,26618.07%
SPY231229C004350002023-11-30 4:05PM EST435.0022.9022.0323.49+0.70+3.15%14416,49617.71%
SPY231229C004360002023-11-30 4:09PM EST436.0021.9721.3422.94-0.28-1.26%54,29818.48%
SPY231229C004370002023-11-30 11:18AM EST437.0019.7720.4121.80+0.11+0.56%21,71517.51%
SPY231229C004380002023-11-30 2:03PM EST438.0018.4419.2820.70-1.29-6.54%202,21116.65%
SPY231229C004390002023-11-30 4:07PM EST439.0019.2018.5720.08+0.75+4.07%142,61017.12%
SPY231229C004400002023-11-30 3:40PM EST440.0017.4017.6619.19+0.40+2.35%189,07916.81%
SPY231229C004410002023-11-30 12:35PM EST441.0015.1516.7717.98-2.32-13.28%52,89515.66%
SPY231229C004420002023-11-30 3:24PM EST442.0014.6515.6817.09-1.86-11.27%162,45615.35%
SPY231229C004430002023-11-30 4:05PM EST443.0015.6214.8416.41-0.21-1.33%163,71115.52%
SPY231229C004440002023-11-30 3:52PM EST444.0013.6214.0115.34-0.74-5.15%413,91614.72%
SPY231229C004450002023-11-30 3:50PM EST445.0013.1313.1214.27+0.40+3.14%4315,14513.91%
SPY231229C004460002023-11-30 1:06PM EST446.0011.2212.9313.23-1.07-8.71%73,40513.18%
SPY231229C004470002023-11-30 3:51PM EST447.0011.8012.1112.40+0.75+6.79%335,77012.91%
SPY231229C004480002023-11-30 3:10PM EST448.0010.0611.3111.60-0.47-4.46%275,69012.68%
SPY231229C004490002023-11-30 4:04PM EST449.0010.6410.5210.73+0.86+8.79%223,24612.27%
SPY231229C004500002023-11-30 3:59PM EST450.009.929.839.91+0.92+10.22%26713,34811.94%
SPY231229C004510002023-11-30 4:05PM EST451.009.149.099.16+0.65+7.66%3433,83511.72%
SPY231229C004520002023-11-30 3:54PM EST452.008.538.388.43+0.74+9.50%1254,56711.50%
SPY231229C004530002023-11-30 4:08PM EST453.007.697.697.75+0.90+13.25%1806,57311.33%
SPY231229C004540002023-11-30 4:09PM EST454.007.057.047.08+0.70+11.02%7613,52611.14%
SPY231229C004550002023-11-30 4:04PM EST455.006.386.416.44+0.43+7.23%5,67111,86010.96%
SPY231229C004560002023-11-30 4:14PM EST456.005.855.815.85+0.43+7.93%1,2101,65910.82%
SPY231229C004570002023-11-30 4:15PM EST457.005.255.245.29+0.37+7.58%3,6823,35210.69%
SPY231229C004580002023-11-30 4:11PM EST458.004.734.714.75+0.38+8.74%2,3412,98710.54%
SPY231229C004590002023-11-30 4:14PM EST459.004.284.224.26+0.64+17.58%6223,81410.43%
SPY231229C004600002023-11-30 4:14PM EST460.003.773.763.79+0.31+8.96%3,81918,84810.30%
SPY231229C004610002023-11-30 3:55PM EST461.003.503.333.37+0.64+22.38%4921,75810.21%
SPY231229C004620002023-11-30 4:02PM EST462.002.992.952.98+0.29+10.74%9822,41810.12%
SPY231229C004630002023-11-30 4:01PM EST463.002.642.592.62+0.27+11.39%1,4531,84610.04%
SPY231229C004640002023-11-30 4:01PM EST464.002.322.272.29+0.41+21.47%4462,2309.94%
SPY231229C004650002023-11-30 4:09PM EST465.001.981.972.00+0.16+8.79%2,35617,6419.88%
SPY231229C004660002023-11-30 4:00PM EST466.001.751.711.73+0.25+16.67%6252,9169.81%
SPY231229C004670002023-11-30 3:51PM EST467.001.551.481.50+0.23+17.42%6788,7079.77%
SPY231229C004680002023-11-30 4:13PM EST468.001.291.271.29+0.21+19.44%1,2344,5189.71%
SPY231229C004690002023-11-30 4:14PM EST469.001.111.081.10+0.12+12.12%1572,9479.65%
SPY231229C004700002023-11-30 4:14PM EST470.000.940.920.94+0.15+18.99%3,84126,5069.62%
SPY231229C004710002023-11-30 4:02PM EST471.000.790.780.80+0.10+14.49%4842,2109.59%
SPY231229C004720002023-11-30 4:01PM EST472.000.660.660.68+0.06+10.00%5833,2609.57%
SPY231229C004730002023-11-30 3:54PM EST473.000.550.560.57+0.05+10.00%4381,3019.53%
SPY231229C004740002023-11-30 3:55PM EST474.000.460.470.49+0.04+9.52%431,6829.57%
SPY231229C004750002023-11-30 3:59PM EST475.000.430.400.41+0.08+22.86%1,27422,9079.55%
SPY231229C004760002023-11-30 3:55PM EST476.000.330.330.34+0.03+10.00%551,9759.52%
SPY231229C004770002023-11-30 3:21PM EST477.000.270.280.29+0.01+3.85%2184,0789.56%
SPY231229C004780002023-11-30 3:42PM EST478.000.190.230.24-0.10-34.48%1744,2909.55%
SPY231229C004790002023-11-30 3:59PM EST479.000.210.200.21+0.02+10.53%298729.64%
SPY231229C004800002023-11-30 3:57PM EST480.000.170.170.180.00-20021,4559.69%
SPY231229C004810002023-11-30 3:46PM EST481.000.120.140.15-0.03-20.00%151,3379.72%
SPY231229C004820002023-11-30 12:31PM EST482.000.100.120.13-0.06-37.50%59639.79%
SPY231229C004830002023-11-30 4:10PM EST483.000.110.100.110.00-42,8229.84%
SPY231229C004840002023-11-30 2:29PM EST484.000.090.080.09-0.01-10.00%44619.84%
SPY231229C004850002023-11-30 4:14PM EST485.000.080.070.08+0.01+14.29%1194,8489.96%
SPY231229C004860002023-11-30 11:50AM EST486.000.070.060.07-0.02-22.22%441110.06%
SPY231229C004870002023-11-30 11:18AM EST487.000.050.050.06-0.04-44.44%1264,72510.11%
SPY231229C004880002023-11-30 3:35PM EST488.000.050.040.05-0.01-16.67%1245710.16%
SPY231229C004890002023-11-30 3:05PM EST489.000.040.040.05-0.02-33.33%5034010.40%
SPY231229C004900002023-11-30 1:38PM EST490.000.030.040.05-0.02-40.00%2012,28310.69%
SPY231229C004910002023-11-30 3:29PM EST491.000.030.030.04-0.01-25.00%441,77410.65%
SPY231229C004920002023-11-30 3:48PM EST492.000.030.030.04-0.01-25.00%10053610.89%
SPY231229C004930002023-11-29 12:54PM EST493.000.040.020.030.00-34,35110.79%
SPY231229C004940002023-11-29 1:23PM EST494.000.030.020.030.00-65,57011.04%
SPY231229C004950002023-11-30 3:56PM EST495.000.020.020.030.00-15,18611.33%
SPY231229C004960002023-11-29 10:11AM EST496.000.030.020.030.00-12,94911.52%
SPY231229C004970002023-11-30 3:56PM EST497.000.020.020.03-0.01-33.33%516811.82%
SPY231229C004980002023-11-29 4:02PM EST498.000.020.010.020.00-290111.52%
SPY231229C004990002023-11-30 12:44PM EST499.000.010.010.02-0.01-50.00%431,70011.72%
SPY231229C005000002023-11-30 3:39PM EST500.000.010.010.02-0.01-50.00%68516,86611.91%
SPY231229C005050002023-11-29 11:17AM EST505.000.020.010.020.00-28,75613.09%
SPY231229C005100002023-11-29 10:21AM EST510.000.020.010.020.00-842,75014.26%
SPY231229C005150002023-11-29 10:21AM EST515.000.010.000.01-0.01-50.00%15,02814.45%
SPY231229C005200002023-11-30 2:27PM EST520.000.010.000.01-0.01-50.00%226,11715.43%
SPY231229C005250002023-11-29 11:34AM EST525.000.010.000.010.00-11,03916.41%
SPY231229C005300002023-11-29 12:57PM EST530.000.010.000.010.00-2,0105,46817.58%
SPY231229C005350002023-11-29 11:25AM EST535.000.010.000.010.00-2633118.36%
SPY231229C005400002023-11-29 10:23AM EST540.000.010.000.010.00-2182319.53%
SPY231229C005500002023-11-29 3:50PM EST550.000.010.000.010.00-33,03021.49%
PutsforDecember 29, 2023
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY231229P002700002023-11-30 1:35PM EST270.000.020.010.02+0.01+100.00%524,38058.59%
SPY231229P002750002023-11-28 9:43AM EST275.000.020.010.020.00-13,22557.03%
SPY231229P002800002023-11-29 2:39PM EST280.000.010.010.020.00-402,58954.69%
SPY231229P002850002023-11-30 9:53AM EST285.000.020.010.02+0.01+100.00%13,03153.13%
SPY231229P002900002023-11-30 1:06PM EST290.000.030.020.03+0.01+50.00%23,04753.52%
SPY231229P002950002023-11-30 2:04PM EST295.000.020.020.030.00-21,28751.56%
SPY231229P003000002023-11-30 10:42AM EST300.000.030.020.03+0.01+50.00%57,60850.78%
SPY231229P003050002023-11-30 10:59AM EST305.000.020.020.03-0.01-33.33%393,03448.83%
SPY231229P003100002023-11-30 10:43AM EST310.000.030.020.030.00-124,57946.88%
SPY231229P003150002023-11-30 2:29PM EST315.000.030.020.03-0.01-25.00%2,8491,44145.12%
SPY231229P003200002023-11-30 1:48PM EST320.000.030.030.04-0.01-25.00%3,1529,89744.53%
SPY231229P003250002023-11-29 12:10PM EST325.000.030.030.040.00-12,92442.77%
SPY231229P003260002023-11-30 3:49PM EST326.000.040.030.040.00-1102,14042.38%
SPY231229P003270002023-11-28 11:35AM EST327.000.040.030.040.00-252141.99%
SPY231229P003280002023-11-22 9:37AM EST328.000.060.040.050.00-22,14542.68%
SPY231229P003290002023-11-30 3:45PM EST329.000.040.040.05-0.01-20.00%21,33942.38%
SPY231229P003300002023-11-30 3:30PM EST330.000.050.040.05+0.01+25.00%813,36341.99%
SPY231229P003310002023-11-29 12:06PM EST331.000.040.040.050.00-11,01541.60%
SPY231229P003320002023-11-24 12:54PM EST332.000.060.040.050.00-153541.21%
SPY231229P003330002023-11-29 9:32AM EST333.000.040.040.050.00-26,19540.82%
SPY231229P003340002023-11-28 11:27AM EST334.000.040.040.050.00-2,3943,80640.53%
SPY231229P003350002023-11-30 9:32AM EST335.000.050.040.050.00-13,10440.23%
SPY231229P003360002023-11-28 12:38PM EST336.000.050.040.050.00-42,23139.84%
SPY231229P003370002023-11-29 11:02AM EST337.000.050.040.050.00-101,60639.45%
SPY231229P003380002023-11-24 11:10AM EST338.000.070.050.060.00-21,08539.84%
SPY231229P003390002023-11-29 9:32AM EST339.000.040.050.060.00-21,82739.45%
SPY231229P003400002023-11-29 9:37AM EST340.000.060.050.06+0.01+20.00%42,63939.16%
SPY231229P003410002023-11-29 9:54AM EST341.000.060.050.060.00-22,42638.77%
SPY231229P003420002023-11-30 4:05PM EST342.000.050.050.06-0.01-16.67%292,72838.48%
SPY231229P003430002023-11-29 12:47PM EST343.000.050.050.060.00-62,15338.09%
SPY231229P003440002023-11-28 11:36AM EST344.000.060.050.060.00-21,48537.70%
SPY231229P003450002023-11-29 3:53PM EST345.000.070.050.060.00-810,43137.40%
SPY231229P003460002023-11-27 12:57PM EST346.000.070.060.070.00-21,51337.70%
SPY231229P003470002023-11-22 12:19PM EST347.000.060.060.07-0.05-45.45%11,29637.31%
SPY231229P003480002023-11-30 10:00AM EST348.000.070.060.070.00-262736.91%
SPY231229P003490002023-11-30 2:07PM EST349.000.070.060.070.00-193936.62%
SPY231229P003500002023-11-30 2:52PM EST350.000.070.060.070.00-10220,13936.23%
SPY231229P003510002023-11-28 1:29PM EST351.000.080.060.070.00-31,25735.94%
SPY231229P003520002023-11-29 3:36PM EST352.000.080.070.080.00-121,02536.04%
SPY231229P003530002023-11-29 2:43PM EST353.000.080.070.080.00-459235.74%
SPY231229P003540002023-11-29 12:14PM EST354.000.080.070.080.00-13,09435.35%
SPY231229P003550002023-11-29 3:05PM EST355.000.080.070.080.00-212,17034.96%
SPY231229P003560002023-11-24 10:26AM EST356.000.110.070.080.00-19,27834.67%
SPY231229P003570002023-11-30 1:17PM EST357.000.080.080.09-0.06-42.86%14,02034.77%
SPY231229P003580002023-11-30 3:57PM EST358.000.080.080.09-0.06-42.86%472934.38%
SPY231229P003590002023-11-27 11:11AM EST359.000.100.080.090.00-1011,53234.08%
SPY231229P003600002023-11-30 1:35PM EST360.000.100.080.090.00-1329,15833.69%
SPY231229P003610002023-11-30 1:02PM EST361.000.110.080.09+0.01+10.00%901,11733.35%
SPY231229P003620002023-11-28 3:21PM EST362.000.110.090.100.00-3693733.40%
SPY231229P003630002023-11-28 2:09PM EST363.000.110.090.100.00-768333.06%
SPY231229P003640002023-11-28 2:35PM EST364.000.110.090.100.00-22,15632.72%
SPY231229P003650002023-11-30 3:27PM EST365.000.110.090.10+0.01+10.00%20110,98632.32%
SPY231229P003660002023-11-29 11:15AM EST366.000.110.100.110.00-21,41332.37%
SPY231229P003670002023-11-29 12:58PM EST367.000.110.100.110.00-15293432.03%
SPY231229P003680002023-11-29 3:57PM EST368.000.120.100.110.00-10480831.64%
SPY231229P003690002023-11-30 3:08PM EST369.000.110.100.110.00-4003,61431.30%
SPY231229P003700002023-11-30 3:19PM EST370.000.120.110.120.00-7420,83031.30%
SPY231229P003710002023-11-29 3:27PM EST371.000.140.110.120.00-1185130.96%
SPY231229P003720002023-11-30 2:58PM EST372.000.120.110.120.00-13,28030.57%
SPY231229P003730002023-11-29 10:18AM EST373.000.120.120.130.00-11,11330.52%
SPY231229P003740002023-11-28 12:05PM EST374.000.150.120.13+0.02+15.38%145130.18%
SPY231229P003750002023-11-30 10:46AM EST375.000.140.120.130.00-205,49529.79%
SPY231229P003760002023-11-29 3:59PM EST376.000.150.130.140.00-2199829.74%
SPY231229P003770002023-11-30 10:01AM EST377.000.150.130.14-0.01-6.25%11,70429.40%
SPY231229P003780002023-11-28 10:37AM EST378.000.150.130.140.00-12,39529.00%
SPY231229P003790002023-11-24 1:08PM EST379.000.180.140.150.00-155828.91%
SPY231229P003800002023-11-30 3:06PM EST380.000.140.140.15-0.02-12.50%1943,97528.57%
SPY231229P003810002023-11-30 10:01AM EST381.000.160.140.15-0.01-5.88%269528.22%
SPY231229P003820002023-11-29 3:36PM EST382.000.180.150.160.00-21,56328.08%
SPY231229P003830002023-11-30 10:10AM EST383.000.190.150.16+0.01+5.56%62,30027.74%
SPY231229P003840002023-11-30 12:00PM EST384.000.180.160.170.00-81,41927.59%
SPY231229P003850002023-11-30 3:01PM EST385.000.170.160.17-0.01-5.56%9918,09527.25%
SPY231229P003860002023-11-30 9:47AM EST386.000.190.170.180.00-31,03127.10%
SPY231229P003870002023-11-30 10:50AM EST387.000.200.170.18+0.01+5.26%179426.73%
SPY231229P003880002023-11-29 12:41PM EST388.000.190.180.190.00-468026.56%
SPY231229P003890002023-11-29 2:19PM EST389.000.190.180.190.00-171,03526.22%
SPY231229P003900002023-11-30 2:49PM EST390.000.190.190.20-0.02-9.52%8017,47226.03%
SPY231229P003910002023-11-30 1:21PM EST391.000.230.190.20+0.02+9.52%621,10725.68%
SPY231229P003920002023-11-29 2:01PM EST392.000.210.200.210.00-482,72425.49%
SPY231229P003930002023-11-30 2:05PM EST393.000.230.200.21-0.01-4.17%8179225.12%
SPY231229P003940002023-11-30 3:50PM EST394.000.210.210.22-0.03-12.50%1901,18924.93%
SPY231229P003950002023-11-30 3:37PM EST395.000.230.210.22-0.02-8.00%1675,72924.56%
SPY231229P003960002023-11-30 11:49AM EST396.000.270.220.23+0.02+8.00%122,28524.34%
SPY231229P003970002023-11-29 12:35PM EST397.000.240.230.240.00-13,69424.12%
SPY231229P003980002023-11-29 2:19PM EST398.000.240.230.240.00-411,68623.76%
SPY231229P003990002023-11-30 12:26PM EST399.000.280.240.250.00-41,13023.54%
SPY231229P004000002023-11-30 4:01PM EST400.000.250.250.26-0.03-10.71%25037,42223.32%
SPY231229P004010002023-11-30 2:44PM EST401.000.270.260.270.00-6,3416,43323.07%
SPY231229P004020002023-11-30 11:30AM EST402.000.310.260.27+0.02+6.90%391,52722.71%
SPY231229P004030002023-11-29 11:07AM EST403.000.300.270.280.00-53,71522.46%
SPY231229P004040002023-11-30 3:16PM EST404.000.310.280.29-0.02-6.06%151,35022.22%
SPY231229P004050002023-11-30 4:05PM EST405.000.300.290.30-0.03-9.09%50131,66721.95%
SPY231229P004060002023-11-30 11:25AM EST406.000.340.300.310.00-971,11821.68%
SPY231229P004070002023-11-30 2:00PM EST407.000.350.310.32+0.02+6.06%1631,87721.42%
SPY231229P004080002023-11-30 3:53PM EST408.000.320.320.33-0.05-13.51%136,56821.14%
SPY231229P004090002023-11-30 12:26PM EST409.000.370.330.34-0.02-5.13%1622,74220.87%
SPY231229P004100002023-11-30 3:51PM EST410.000.360.340.350.00-75512,08620.59%
SPY231229P004110002023-11-30 3:20PM EST411.000.380.350.360.00-301,19420.31%
SPY231229P004120002023-11-30 2:53PM EST412.000.400.370.38-0.02-4.76%1062,90320.12%
SPY231229P004130002023-11-30 2:16PM EST413.000.420.380.39-0.02-4.55%282,66719.83%
SPY231229P004140002023-11-30 2:33PM EST414.000.440.390.40+0.02+4.76%34,46619.51%
SPY231229P004150002023-11-30 3:23PM EST415.000.420.410.42-0.01-2.33%43532,59119.29%
SPY231229P004160002023-11-30 2:16PM EST416.000.480.430.44+0.01+2.13%192,25119.07%
SPY231229P004170002023-11-30 1:20PM EST417.000.480.440.45+0.01+2.13%1,7271,56218.75%
SPY231229P004180002023-11-30 3:46PM EST418.000.470.460.47-0.01-2.08%9922,13218.51%
SPY231229P004190002023-11-30 3:54PM EST419.000.480.480.49-0.03-5.88%1,5091,37018.25%
SPY231229P004200002023-11-30 4:14PM EST420.000.500.500.51-0.08-13.79%58729,77217.99%
SPY231229P004210002023-11-30 10:09AM EST421.000.620.520.53+0.06+10.71%31,59217.71%
SPY231229P004220002023-11-30 1:31PM EST422.000.710.550.56+0.07+10.94%71,64717.51%
SPY231229P004230002023-11-30 3:56PM EST423.000.570.580.59-0.08-12.31%1461,42717.29%
SPY231229P004240002023-11-30 2:09PM EST424.000.710.600.61+0.07+10.94%2361,28316.98%
SPY231229P004250002023-11-30 4:14PM EST425.000.640.640.65-0.09-12.33%3,29831,96116.80%
SPY231229P004260002023-11-30 4:11PM EST426.000.670.670.68-0.10-12.99%2821,84016.54%
SPY231229P004270002023-11-30 3:41PM EST427.000.740.700.71-0.06-7.50%4,1766,40516.27%
SPY231229P004280002023-11-30 3:59PM EST428.000.730.740.75-0.14-16.09%965,31216.04%
SPY231229P004290002023-11-30 3:59PM EST429.000.780.780.80-0.14-15.22%1712,33515.85%
SPY231229P004300002023-11-30 4:10PM EST430.000.840.830.84-0.10-10.64%1,22421,62715.59%
SPY231229P004310002023-11-30 3:51PM EST431.000.920.880.89-0.10-9.80%3,0812,75815.37%
SPY231229P004320002023-11-30 3:05PM EST432.000.930.930.94-0.15-13.89%287,84115.13%
SPY231229P004330002023-11-30 1:56PM EST433.001.110.991.00-0.05-4.31%1,0003,81114.92%
SPY231229P004340002023-11-30 3:56PM EST434.001.021.051.06-0.16-13.56%2,1023,22614.69%
SPY231229P004350002023-11-30 4:09PM EST435.001.141.121.13-0.13-10.24%93023,33914.47%
SPY231229P004360002023-11-30 4:08PM EST436.001.201.191.21-0.20-14.29%8583,50614.28%
SPY231229P004370002023-11-30 4:07PM EST437.001.291.281.29-0.14-9.79%4,1258,59014.06%
SPY231229P004380002023-11-30 4:03PM EST438.001.361.361.38-0.17-11.11%1,4295,22613.86%
SPY231229P004390002023-11-30 3:55PM EST439.001.451.461.48-0.19-11.59%4,4624,36413.66%
SPY231229P004400002023-11-30 4:10PM EST440.001.581.571.58-0.19-10.73%4,91847,29113.43%
SPY231229P004410002023-11-30 4:07PM EST441.001.691.681.70-0.19-10.11%7072,96413.25%
SPY231229P004420002023-11-30 4:07PM EST442.001.831.811.83-0.19-9.41%7973,05713.07%
SPY231229P004430002023-11-30 4:03PM EST443.001.951.951.96-0.22-10.14%7165,85712.85%
SPY231229P004440002023-11-30 4:12PM EST444.002.102.102.11-0.25-10.64%4625,88012.66%
SPY231229P004450002023-11-30 4:14PM EST445.002.262.262.28-0.25-9.96%5,94312,40012.49%
SPY231229P004460002023-11-30 4:03PM EST446.002.442.442.46-0.35-12.54%1,1703,36812.31%
SPY231229P004470002023-11-30 4:02PM EST447.002.622.642.66-0.32-10.88%1,0734,18712.14%
SPY231229P004480002023-11-30 4:04PM EST448.002.842.862.88-0.40-12.35%1,1617,94311.98%
SPY231229P004490002023-11-30 3:59PM EST449.002.973.093.12-0.48-13.91%6891,86811.83%
SPY231229P004500002023-11-30 4:14PM EST450.003.353.363.38-0.34-9.21%6,94919,79511.67%
SPY231229P004510002023-11-30 4:08PM EST451.003.683.643.67-0.47-11.33%9503,71811.54%
SPY231229P004520002023-11-30 4:13PM EST452.003.913.953.98-0.44-10.11%2,2082,54711.40%
SPY231229P004530002023-11-30 4:06PM EST453.004.334.294.32-0.49-10.17%1,9584,04011.28%
SPY231229P004540002023-11-30 4:06PM EST454.004.694.664.69-0.50-9.63%4,0572,13111.16%
SPY231229P004550002023-11-30 4:14PM EST455.005.085.075.10-0.53-9.45%3,7485,87711.08%
SPY231229P004560002023-11-30 4:14PM EST456.005.525.505.53-0.49-8.15%1,7001,34010.98%
SPY231229P004570002023-11-30 3:59PM EST457.005.785.976.01-0.73-11.21%2,11155710.93%
SPY231229P004580002023-11-30 3:00PM EST458.007.016.456.54-0.48-6.41%7459910.91%
SPY231229P004590002023-11-30 3:37PM EST459.007.996.997.09-0.10-1.24%9256810.88%
SPY231229P004600002023-11-30 4:09PM EST460.007.597.577.68-1.15-13.16%831,31810.88%
SPY231229P004610002023-11-30 4:07PM EST461.008.168.198.29-1.23-13.10%548410.87%
SPY231229P004620002023-11-30 3:11PM EST462.0010.108.709.00+0.13+1.30%12934811.00%
SPY231229P004630002023-11-29 4:07PM EST463.0010.249.369.770.00-1814511.21%
SPY231229P004640002023-11-30 2:09PM EST464.0011.8010.0710.40+0.60+5.36%1038511.08%
SPY231229P004650002023-11-30 3:58PM EST465.0010.7710.4711.62-0.83-7.16%2518312.20%
SPY231229P004660002023-11-30 2:29PM EST466.0012.8511.0612.46-0.09-0.70%21324212.47%
SPY231229P004670002023-11-30 2:01PM EST467.0014.5212.0613.41+0.87+6.37%221,66212.97%
SPY231229P004680002023-11-30 2:14PM EST468.0015.2812.8914.10+0.40+2.69%6345012.83%
SPY231229P004690002023-11-30 2:15PM EST469.0016.0113.3415.11+1.04+6.95%41659313.43%
SPY231229P004700002023-11-30 3:59PM EST470.0014.8014.6215.83+1.12+8.19%79212613.29%
SPY231229P004710002023-11-30 2:04PM EST471.0018.0515.0116.98+2.91+19.22%469414.22%
SPY231229P004720002023-11-30 1:18PM EST472.0018.3715.9217.90+3.06+19.99%20611514.55%
SPY231229P004730002023-11-30 11:50AM EST473.0019.9516.8218.89+2.04+11.39%8478715.05%
SPY231229P004740002023-11-30 12:49PM EST474.0020.8518.2919.50+1.06+5.36%61,02814.49%
SPY231229P004750002023-11-30 12:49PM EST475.0021.8318.7220.45+1.11+5.36%229314.84%
SPY231229P004760002023-11-28 4:01PM EST476.0021.6719.6821.670.00-1695115.97%
SPY231229P004770002023-11-27 10:35AM EST477.0022.5720.6322.670.00-9430316.47%
SPY231229P004780002023-11-28 3:37PM EST478.0024.2421.6123.620.00-121616.81%
SPY231229P004790002023-11-27 10:56AM EST479.0024.6223.1124.320.00-425116.36%
SPY231229P004800002023-11-30 3:18PM EST480.0026.4023.5625.30+0.81+3.17%115216.75%
SPY231229P004810002023-11-29 10:03AM EST481.0023.9024.5426.550.00-2818.01%
SPY231229P004820002023-11-28 4:02PM EST482.0027.5325.5327.270.00-2517.57%
SPY231229P004830002023-11-28 11:39AM EST483.0027.3926.5228.540.00-2218.90%
SPY231229P004840002023-11-27 9:32AM EST484.0029.4427.5129.520.00-2319.29%
SPY231229P004850002023-11-28 9:52AM EST485.0031.8129.8930.950.00-2221.11%
SPY231229P004860002023-09-27 2:52PM EST486.0060.4274.6776.010.00-10110.67%
SPY231229P004880002023-11-28 3:39PM EST488.0034.1131.4933.220.00-2220.01%
SPY231229P004900002023-11-22 9:48AM EST490.0034.3333.4835.490.00-2221.83%
SPY231229P004950002023-11-08 3:37PM EST495.0058.1138.9840.190.00-1122.79%
SPY231229P005000002023-11-22 1:56PM EST500.0044.7743.4445.450.00-4425.82%
SPY231229P005050002023-11-16 11:07AM EST505.0055.7748.4250.160.00-2026.56%
SPY231229P005100002023-08-09 9:19AM EST510.0061.5064.0165.050.00--055.37%
SPY231229P005200002023-10-06 2:26PM EST520.0089.3084.3985.460.00-8083.33%
SPY231229P005250002023-05-02 9:13AM EST525.00112.78105.59107.020.00-10119.17%
SPY231229P005300002023-08-22 2:12PM EST530.0090.8798.3999.270.00-2096.71%
SPY231229P005400002023-11-09 1:04PM EST540.00104.2583.3285.060.00-1038.18%
SPY231229P005500002023-11-21 3:54PM EST550.0096.5093.2795.310.00-2042.79%