Canada markets close in 55 minutes

SPDR S&P 500 ETF Trust (SPY)

NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
379.94-1.30 (-0.34%)
As of 03:05PM EDT. Market open.
In The Money
Show:ListStraddle
CallsforJuly 5, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY220705C002500002022-07-01 11:24AM EDT250.00126.47129.51129.940.00-4150.00%
SPY220705C002950002022-06-24 9:45AM EDT295.0088.5184.5184.940.00-1150.00%
SPY220705C003150002022-06-24 2:38PM EDT315.0072.6764.5165.010.00-11148.44%
SPY220705C003240002022-07-01 10:01AM EDT324.0055.3755.5855.940.00-3350.00%
SPY220705C003300002022-06-27 11:53AM EDT330.0060.8349.5849.940.00-11450.00%
SPY220705C003330002022-06-22 12:33PM EDT333.0043.2646.5146.940.00--050.00%
SPY220705C003340002022-06-22 12:33PM EDT334.0042.2845.5845.940.00--050.00%
SPY220705C003350002022-06-21 11:24AM EDT335.0041.0044.5844.980.00--197.27%
SPY220705C003400002022-07-05 2:21PM EDT340.0037.9539.5840.01-11.50-23.26%111393.36%
SPY220705C003450002022-06-29 3:53PM EDT345.0035.0734.5134.940.00-7650.00%
SPY220705C003460002022-06-27 11:53AM EDT346.0044.7333.5833.940.00-1350.00%
SPY220705C003480002022-06-24 9:38AM EDT348.0034.6631.4431.800.00-110.00%
SPY220705C003500002022-07-05 9:36AM EDT350.0024.5529.5129.94-6.57-21.11%52525.00%
SPY220705C003520002022-07-05 2:15PM EDT352.0025.8727.5827.94+1.31+5.33%2725.00%
SPY220705C003530002022-07-01 3:18PM EDT353.0027.2426.5126.940.00-9425.00%
SPY220705C003540002022-07-05 1:56PM EDT354.0023.2625.4425.80-0.24-1.02%180.00%
SPY220705C003550002022-07-05 9:46AM EDT355.0020.0024.5824.98-5.89-22.75%12156.45%
SPY220705C003560002022-07-01 3:07PM EDT356.0017.6923.5824.01-6.20-25.95%1958.79%
SPY220705C003570002022-07-01 11:17AM EDT357.0020.4222.5122.940.00-3125.00%
SPY220705C003580002022-07-01 2:19PM EDT358.0020.5921.4421.800.00-160.00%
SPY220705C003590002022-06-24 9:41AM EDT359.0024.7920.5320.870.00-550.00%
SPY220705C003600002022-07-05 11:51AM EDT360.0015.5019.5119.94-5.34-25.62%364325.00%
SPY220705C003610002022-07-01 10:17AM EDT361.0015.0818.5819.020.00-11748.83%
SPY220705C003620002022-07-05 10:11AM EDT362.0012.4317.5818.02-4.65-27.22%172246.48%
SPY220705C003630002022-07-05 1:55PM EDT363.0014.3516.5516.94-1.95-11.96%326325.00%
SPY220705C003640002022-07-05 1:22PM EDT364.0013.2915.5315.95-1.73-11.52%1247132.03%
SPY220705C003650002022-07-05 2:49PM EDT365.0014.7614.5814.87-1.24-7.75%5996140.00%
SPY220705C003660002022-07-05 1:36PM EDT366.0011.7313.5113.80-2.77-19.10%6616940.00%
SPY220705C003670002022-07-05 1:37PM EDT367.0010.7412.7313.09-2.30-17.64%4092139.55%
SPY220705C003680002022-07-05 2:25PM EDT368.0010.5511.5511.88-2.52-19.28%2813430.00%
SPY220705C003690002022-07-05 1:36PM EDT369.008.7210.5110.81-3.96-31.23%3061230.00%
SPY220705C003700002022-07-05 2:46PM EDT370.0010.159.609.94-1.06-9.46%2,60768012.50%
SPY220705C003710002022-07-05 2:50PM EDT371.008.808.528.80-1.44-14.06%6143550.00%
SPY220705C003720002022-07-05 2:41PM EDT372.008.207.608.02-0.49-5.64%4,30864823.44%
SPY220705C003730002022-07-05 2:47PM EDT373.006.936.556.88-1.92-21.69%24,5358530.00%
SPY220705C003740002022-07-05 2:49PM EDT374.005.685.635.89-1.96-25.65%87,0542,3950.00%
SPY220705C003750002022-07-05 2:49PM EDT375.004.614.614.90-1.97-29.94%169,7914,9470.00%
SPY220705C003760002022-07-05 2:50PM EDT376.003.933.784.05-1.94-33.05%195,2934,95814.45%
SPY220705C003770002022-07-05 2:49PM EDT377.002.812.712.79-2.34-45.44%135,4503,7550.00%
SPY220705C003780002022-07-05 2:50PM EDT378.002.021.962.09-2.35-53.78%138,7745,2059.52%
SPY220705C003790002022-07-05 2:50PM EDT379.001.311.301.31-2.38-64.50%71,9133,3949.42%
SPY220705C003800002022-07-05 2:50PM EDT380.000.760.730.75-2.28-75.00%181,32312,1939.82%
SPY220705C003810002022-07-05 2:50PM EDT381.000.400.370.38-2.10-84.00%46,7825,26710.08%
SPY220705C003820002022-07-05 2:50PM EDT382.000.170.170.18-1.82-91.46%30,3505,77210.50%
SPY220705C003830002022-07-05 2:50PM EDT383.000.080.070.08-1.50-94.94%17,9224,94010.94%
SPY220705C003840002022-07-05 2:49PM EDT384.000.040.030.04-1.18-96.72%10,3674,48411.72%
SPY220705C003850002022-07-05 2:49PM EDT385.000.010.010.02-0.90-98.90%19,82113,31212.50%
SPY220705C003860002022-07-05 2:48PM EDT386.000.010.000.01-0.65-98.48%8,2178,26913.28%
SPY220705C003870002022-07-05 2:45PM EDT387.000.010.000.01-0.46-97.87%6,3394,54215.24%
SPY220705C003880002022-07-05 2:48PM EDT388.000.010.000.01-0.31-96.88%4,7595,26316.80%
SPY220705C003890002022-07-05 2:49PM EDT389.000.010.000.01-0.20-95.24%3,4204,06018.75%
SPY220705C003900002022-07-05 2:45PM EDT390.000.010.000.01-0.13-92.86%1,51513,22120.31%
SPY220705C003910002022-07-05 2:01PM EDT391.000.010.000.01-0.08-88.89%4462,91522.27%
SPY220705C003920002022-07-05 12:51PM EDT392.000.010.000.01-0.04-80.00%2332,92124.22%
SPY220705C003930002022-07-05 1:49PM EDT393.000.010.000.00-0.03-75.00%1172,09712.50%
SPY220705C003940002022-07-05 2:35PM EDT394.000.010.000.01-0.01-50.00%3154,11327.34%
SPY220705C003950002022-07-05 2:44PM EDT395.000.010.000.010.00-596,54028.91%
SPY220705C003960002022-07-05 1:41PM EDT396.000.010.000.010.00-1010,03130.47%
SPY220705C003970002022-07-05 11:41AM EDT397.000.010.000.000.00-24,02325.00%
SPY220705C003980002022-07-05 10:39AM EDT398.000.010.000.010.00-1994,58434.38%
SPY220705C003990002022-07-05 10:57AM EDT399.000.010.000.010.00-223,01135.94%
SPY220705C004000002022-07-05 2:39PM EDT400.000.010.000.010.00-18014,20637.50%
SPY220705C004010002022-07-05 11:09AM EDT401.000.010.000.010.00-3322,49839.06%
SPY220705C004020002022-07-05 9:59AM EDT402.000.010.000.010.00-11,64040.63%
SPY220705C004030002022-07-05 12:49PM EDT403.000.010.000.00-0.01-50.00%166025.00%
SPY220705C004040002022-07-05 12:49PM EDT404.000.010.000.010.00-41,45243.75%
SPY220705C004050002022-07-05 12:19PM EDT405.000.010.000.000.00-24,83325.00%
SPY220705C004060002022-07-05 10:10AM EDT406.000.010.000.010.00-311,19946.88%
SPY220705C004070002022-07-01 1:19PM EDT407.000.010.000.010.00-1359648.44%
SPY220705C004080002022-07-05 12:44PM EDT408.000.010.000.010.00-378450.00%
SPY220705C004090002022-07-01 9:30AM EDT409.000.010.000.010.00-159151.56%
SPY220705C004100002022-07-05 12:44PM EDT410.000.010.000.010.00-32,63750.00%
SPY220705C004110002022-06-30 3:55PM EDT411.000.010.000.010.00-360751.56%
SPY220705C004120002022-07-01 9:53AM EDT412.000.010.000.010.00-685653.13%
SPY220705C004130002022-07-05 2:14PM EDT413.000.010.000.010.00-22,20453.13%
SPY220705C004140002022-07-05 11:34AM EDT414.000.010.000.010.00-134556.25%
SPY220705C004150002022-07-01 9:30AM EDT415.000.010.000.000.00-11,00625.00%
SPY220705C004160002022-07-01 2:49PM EDT416.000.010.000.000.00-751750.00%
SPY220705C004170002022-06-30 9:33AM EDT417.000.010.000.010.00-143659.38%
SPY220705C004180002022-07-01 9:30AM EDT418.000.010.000.010.00-147660.94%
SPY220705C004190002022-06-30 3:48PM EDT419.000.010.000.010.00-457862.50%
SPY220705C004200002022-07-01 11:34AM EDT420.000.010.000.010.00-101,55664.06%
SPY220705C004210002022-06-28 2:48PM EDT421.000.010.000.000.00-21250.00%
SPY220705C004220002022-06-30 3:05PM EDT422.000.010.000.010.00-11,40765.63%
SPY220705C004230002022-06-30 9:33AM EDT423.000.010.000.010.00-120268.75%
SPY220705C004240002022-06-29 2:16PM EDT424.000.010.000.010.00-11139968.75%
SPY220705C004250002022-07-01 11:34AM EDT425.000.010.000.010.00-101,07370.31%
SPY220705C004260002022-06-24 2:19PM EDT426.000.040.000.010.00-1653271.88%
SPY220705C004270002022-06-28 9:50AM EDT427.000.030.000.010.00-1173.44%
SPY220705C004280002022-07-01 1:36PM EDT428.000.010.000.010.00-229575.00%
SPY220705C004290002022-06-27 9:44AM EDT429.000.050.000.010.00--175.00%
SPY220705C004300002022-06-30 11:47AM EDT430.000.010.000.010.00-104,60178.13%
SPY220705C004310002022-06-27 10:05AM EDT431.000.030.000.010.00-65778.13%
SPY220705C004320002022-07-05 12:38PM EDT432.000.010.000.010.00-130379.69%
SPY220705C004330002022-06-28 1:37PM EDT433.000.010.000.000.00-5850.00%
SPY220705C004340002022-07-05 12:38PM EDT434.000.010.000.010.00-11,51381.25%
SPY220705C004350002022-06-30 11:47AM EDT435.000.010.000.010.00-1072184.38%
SPY220705C004360002022-06-27 1:53PM EDT436.000.020.000.010.00-553084.38%
SPY220705C004370002022-06-27 11:50AM EDT437.000.020.000.010.00--387.50%
SPY220705C004380002022-06-24 1:11PM EDT438.000.010.000.010.00-16587.50%
SPY220705C004390002022-06-28 9:36AM EDT439.000.010.000.010.00-2012087.50%
SPY220705C004400002022-06-28 10:30AM EDT440.000.010.000.010.00-61,68590.63%
SPY220705C004420002022-06-27 9:30AM EDT442.000.020.000.010.00-10146593.75%
SPY220705C004430002022-06-27 10:49AM EDT443.000.020.000.010.00--293.75%
SPY220705C004440002022-06-24 2:01PM EDT444.000.010.000.010.00-2120593.75%
SPY220705C004450002022-06-27 3:59PM EDT445.000.010.000.010.00-234896.88%
SPY220705C004460002022-06-27 3:09PM EDT446.000.010.000.010.00-2621196.88%
SPY220705C004480002022-06-15 12:09PM EDT448.000.040.000.010.00-5151100.00%
SPY220705C004500002022-07-01 10:30AM EDT450.000.010.000.010.00-2289103.13%
SPY220705C004520002022-06-27 10:41AM EDT452.000.010.000.010.00-100127106.25%
SPY220705C004540002022-06-21 1:20PM EDT454.000.020.000.010.00-136106.25%
SPY220705C004550002022-06-10 9:50AM EDT455.000.050.000.010.00-3278109.38%
SPY220705C004600002022-06-24 9:37AM EDT460.000.010.000.010.00-160115.63%
SPY220705C004650002022-06-23 3:51PM EDT465.000.010.000.000.00-12050.00%
SPY220705C004700002022-06-22 12:03PM EDT470.000.010.000.010.00-2059125.00%
SPY220705C004800002022-06-22 9:30AM EDT480.000.010.000.010.00-3062137.50%
SPY220705C004900002022-07-01 3:58PM EDT490.000.010.000.000.00-325550.00%
PutsforJuly 5, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY220705P002500002022-06-24 3:49PM EDT250.000.010.000.010.00-2387243.75%
SPY220705P002550002022-07-01 10:51AM EDT255.000.010.000.010.00-3325231.25%
SPY220705P002600002022-06-23 1:44PM EDT260.000.020.000.000.00-26150.00%
SPY220705P002650002022-07-01 11:58AM EDT265.000.010.000.010.00-1184212.50%
SPY220705P002700002022-07-05 9:44AM EDT270.000.010.000.010.00-3252200.00%
SPY220705P002750002022-06-24 3:25PM EDT275.000.010.000.010.00-32,404187.50%
SPY220705P002800002022-06-29 3:26PM EDT280.000.010.000.010.00-400621181.25%
SPY220705P002850002022-06-29 3:26PM EDT285.000.010.000.010.00-4201,526168.75%
SPY220705P002900002022-06-28 3:27PM EDT290.000.020.000.000.00-2334650.00%
SPY220705P002950002022-06-30 3:32PM EDT295.000.010.000.010.00-7243150.00%
SPY220705P003000002022-07-01 1:13PM EDT300.000.010.000.010.00-121,294143.75%
SPY220705P003050002022-07-05 9:36AM EDT305.000.010.000.010.00-81,764131.25%
SPY220705P003100002022-07-01 10:22AM EDT310.000.010.000.010.00-5022,652125.00%
SPY220705P003150002022-07-01 9:54AM EDT315.000.010.000.010.00-5003,478112.50%
SPY220705P003160002022-06-30 2:55PM EDT316.000.020.000.010.00-526532112.50%
SPY220705P003170002022-06-30 2:51PM EDT317.000.020.000.010.00-419453112.50%
SPY220705P003180002022-06-30 3:40PM EDT318.000.020.000.010.00-2,3672,344109.38%
SPY220705P003190002022-06-30 2:45PM EDT319.000.020.000.010.00-10332106.25%
SPY220705P003200002022-07-01 3:49PM EDT320.000.010.000.010.00-123,529106.25%
SPY220705P003210002022-06-30 4:07PM EDT321.000.020.000.010.00-5451,094103.13%
SPY220705P003220002022-07-01 10:41AM EDT322.000.010.000.010.00-35705103.13%
SPY220705P003230002022-06-30 1:25PM EDT323.000.030.000.000.00-22722750.00%
SPY220705P003240002022-07-01 9:30AM EDT324.000.020.000.010.00-133296.88%
SPY220705P003250002022-07-05 1:23PM EDT325.000.010.000.010.00-167196.88%
SPY220705P003260002022-07-01 9:43AM EDT326.000.020.000.010.00-101193.75%
SPY220705P003270002022-07-01 10:32AM EDT327.000.010.000.010.00-3047593.75%
SPY220705P003280002022-07-01 11:15AM EDT328.000.010.000.010.00-1467090.63%
SPY220705P003290002022-07-01 10:23AM EDT329.000.010.000.010.00-1061090.63%
SPY220705P003300002022-07-01 3:11PM EDT330.000.010.000.010.00-201,57387.50%
SPY220705P003310002022-07-01 11:24AM EDT331.000.010.000.010.00-366287.50%
SPY220705P003320002022-07-01 10:08AM EDT332.000.010.000.010.00-12,04284.38%
SPY220705P003330002022-07-01 9:32AM EDT333.000.020.000.010.00-568181.25%
SPY220705P003340002022-07-01 1:15PM EDT334.000.010.000.000.00-1053950.00%
SPY220705P003350002022-07-01 3:39PM EDT335.000.010.000.010.00-3571,59278.13%
SPY220705P003360002022-07-01 2:27PM EDT336.000.010.000.010.00-2989078.13%
SPY220705P003370002022-07-01 4:03PM EDT337.000.010.000.010.00-17459475.00%
SPY220705P003380002022-07-01 4:14PM EDT338.000.010.000.010.00-1,3461,59775.00%
SPY220705P003390002022-07-01 4:02PM EDT339.000.020.000.010.00-28128871.88%
SPY220705P003400002022-07-05 10:27AM EDT340.000.010.000.010.00-6223,42470.31%
SPY220705P003410002022-07-05 9:30AM EDT341.000.010.000.010.00-140568.75%
SPY220705P003420002022-07-05 1:59PM EDT342.000.010.000.010.00-151867.19%
SPY220705P003430002022-07-01 10:19AM EDT343.000.030.000.010.00-670665.63%
SPY220705P003440002022-07-01 4:14PM EDT344.000.010.000.010.00-231,00964.06%
SPY220705P003450002022-07-01 3:59PM EDT345.000.010.000.01-0.01-50.00%12,43262.50%
SPY220705P003460002022-07-05 9:45AM EDT346.000.010.000.010.00-9858559.38%
SPY220705P003470002022-07-01 1:40PM EDT347.000.020.000.010.00-801,09159.38%
SPY220705P003480002022-07-05 9:42AM EDT348.000.010.000.010.00-961,21656.25%
SPY220705P003490002022-07-01 3:35PM EDT349.000.010.000.010.00-21430254.69%
SPY220705P003500002022-07-05 1:51PM EDT350.000.010.000.01-0.01-50.00%4534,54253.13%
SPY220705P003510002022-07-05 9:42AM EDT351.000.010.000.010.00-21,15851.56%
SPY220705P003520002022-07-05 9:56AM EDT352.000.010.000.01-0.01-50.00%93,33850.00%
SPY220705P003530002022-07-01 4:07PM EDT353.000.020.000.010.00-1,0091,31051.56%
SPY220705P003540002022-07-05 11:34AM EDT354.000.010.000.01-0.01-50.00%43,36850.00%
SPY220705P003550002022-07-05 2:45PM EDT355.000.010.000.01-0.02-66.67%2013,10548.44%
SPY220705P003560002022-07-05 1:33PM EDT356.000.010.000.00-0.02-66.67%473,88525.00%
SPY220705P003570002022-07-05 10:55AM EDT357.000.010.000.01-0.01-50.00%3936,58244.53%
SPY220705P003580002022-07-05 12:32PM EDT358.000.010.000.01-0.02-66.67%3,1121,27242.97%
SPY220705P003590002022-07-05 2:45PM EDT359.000.010.000.01-0.02-66.67%3,3887,14340.63%
SPY220705P003600002022-07-05 2:16PM EDT360.000.010.000.01-0.02-66.67%10,36314,37639.06%
SPY220705P003610002022-07-05 2:45PM EDT361.000.010.000.01-0.03-75.00%3,3815,47437.50%
SPY220705P003620002022-07-05 2:29PM EDT362.000.010.000.01-0.03-75.00%3,7428,70735.16%
SPY220705P003630002022-07-05 2:25PM EDT363.000.010.000.01-0.03-75.00%9,3016,10233.59%
SPY220705P003640002022-07-05 2:33PM EDT364.000.010.000.01-0.04-80.00%6,6814,90232.03%
SPY220705P003650002022-07-05 2:48PM EDT365.000.010.000.01-0.04-80.00%21,17413,48730.08%
SPY220705P003660002022-07-05 2:47PM EDT366.000.010.000.01-0.07-87.50%10,12313,94328.13%
SPY220705P003670002022-07-05 2:50PM EDT367.000.010.010.02-0.07-87.50%17,1383,34628.52%
SPY220705P003680002022-07-05 2:49PM EDT368.000.010.010.02-0.10-90.91%37,0344,47426.56%
SPY220705P003690002022-07-05 2:49PM EDT369.000.010.010.02-0.13-92.86%35,9726,43624.61%
SPY220705P003700002022-07-05 2:49PM EDT370.000.010.010.02-0.17-94.44%123,70922,91422.66%
SPY220705P003710002022-07-05 2:50PM EDT371.000.020.010.02-0.22-91.67%58,7353,81620.70%
SPY220705P003720002022-07-05 2:49PM EDT372.000.010.010.02-0.30-96.77%113,6885,72818.75%
SPY220705P003730002022-07-05 2:49PM EDT373.000.010.010.02-0.40-97.56%130,9397,57216.60%
SPY220705P003740002022-07-05 2:50PM EDT374.000.020.020.03-0.52-96.30%173,4455,51815.43%
SPY220705P003750002022-07-05 2:50PM EDT375.000.030.030.04-0.66-95.65%188,00415,07713.97%
SPY220705P003760002022-07-05 2:50PM EDT376.000.070.060.07-0.81-92.05%104,6005,77312.99%
SPY220705P003770002022-07-05 2:50PM EDT377.000.140.130.14-0.98-87.50%71,7777,79712.45%
SPY220705P003780002022-07-05 2:50PM EDT378.000.260.280.29-1.13-81.29%49,9717,89912.21%
SPY220705P003790002022-07-05 2:50PM EDT379.000.510.540.55-1.22-70.52%27,7867,85711.94%
SPY220705P003800002022-07-05 2:50PM EDT380.000.970.970.99-1.12-53.59%24,0018,93612.09%
SPY220705P003810002022-07-05 2:50PM EDT381.001.491.501.72-1.04-41.11%4,0433,78613.97%
SPY220705P003820002022-07-05 2:49PM EDT382.002.602.342.50-0.44-14.47%2,0222,60115.06%
SPY220705P003830002022-07-05 2:43PM EDT383.003.153.283.61-0.46-12.74%6151,85020.68%
SPY220705P003840002022-07-05 2:10PM EDT384.006.124.234.51+1.86+43.66%1,6342,14022.51%
SPY220705P003850002022-07-05 2:43PM EDT385.004.905.015.420.00-5,3716,42723.98%
SPY220705P003860002022-07-05 2:37PM EDT386.006.236.146.42+0.54+9.49%27494727.05%
SPY220705P003870002022-07-05 2:33PM EDT387.007.477.007.48+0.97+14.92%4541,57631.49%
SPY220705P003880002022-07-05 2:45PM EDT388.008.028.208.48+0.70+9.56%8390634.52%
SPY220705P003890002022-07-05 2:31PM EDT389.009.728.919.28+1.49+18.10%2441,02131.59%
SPY220705P003900002022-07-05 2:42PM EDT390.0010.019.9810.49+0.83+9.04%3,1303,69440.58%
SPY220705P003910002022-07-05 2:45PM EDT391.0011.0011.0611.42+0.91+9.02%1649341.36%
SPY220705P003920002022-07-05 2:07PM EDT392.0014.1411.9112.35+3.40+31.66%1053141.80%
SPY220705P003930002022-07-05 11:51AM EDT393.0017.3912.9113.35+5.09+41.38%728044.34%
SPY220705P003940002022-07-05 1:57PM EDT394.0016.7313.9814.42-1.60-8.73%210449.32%
SPY220705P003950002022-07-05 1:50PM EDT395.0017.7215.0615.42+4.11+30.20%7637951.90%
SPY220705P003960002022-07-05 2:07PM EDT396.0018.2016.0616.49+3.19+21.25%426156.84%
SPY220705P003970002022-07-01 10:53AM EDT397.0022.0717.0617.490.00-15350.98%
SPY220705P003980002022-07-05 9:30AM EDT398.0021.9317.9818.42+4.33+24.60%111859.42%
SPY220705P003990002022-07-05 1:07PM EDT399.0023.4319.0619.49+4.00+20.59%226855.57%
SPY220705P004000002022-07-05 2:25PM EDT400.0021.5020.0620.49+2.59+13.70%2413557.81%
SPY220705P004010002022-07-05 1:22PM EDT401.0023.7021.0621.49+2.26+10.54%410960.06%
SPY220705P004020002022-07-01 2:45PM EDT402.0022.3821.9822.420.00-26157.62%
SPY220705P004030002022-07-05 12:45PM EDT403.0027.0523.0623.45+0.26+0.97%1163.28%
SPY220705P004040002022-07-01 3:02PM EDT404.0024.5524.0624.490.00-614466.60%
SPY220705P004050002022-07-05 9:34AM EDT405.0030.1125.0625.42+6.19+25.88%117966.60%
SPY220705P004060002022-07-01 10:30AM EDT406.0031.1526.0626.490.00-5570.90%
SPY220705P004070002022-06-30 3:35PM EDT407.0028.9027.0627.420.00-433670.80%
SPY220705P004080002022-06-30 9:32AM EDT408.0032.6828.0628.420.00-17572.85%
SPY220705P004090002022-06-30 3:27PM EDT409.0032.3929.0629.440.00-37975.59%
SPY220705P004100002022-07-01 3:32PM EDT410.0029.2230.0630.420.00-2376.95%
SPY220705P004110002022-06-30 1:58PM EDT411.0031.2631.0631.450.00-1080.08%
SPY220705P004120002022-06-28 10:19AM EDT412.0021.8432.0632.420.00-26281.05%
SPY220705P004130002022-07-05 2:48PM EDT413.0033.3733.0633.42+10.78+47.72%1283.01%
SPY220705P004140002022-07-01 9:58AM EDT414.0034.6234.0634.420.00-1384.96%
SPY220705P004150002022-06-28 10:12AM EDT415.0024.5635.0635.450.00-20014188.09%
SPY220705P004160002022-07-01 3:40PM EDT416.0034.2536.0636.420.00-22288.87%
SPY220705P004170002022-07-01 9:58AM EDT417.0037.6337.0637.420.00-114690.82%
SPY220705P004180002022-06-30 3:37PM EDT418.0039.3638.0638.420.00-2447992.77%
SPY220705P004190002022-06-23 12:27PM EDT419.0044.3039.0639.490.00-145797.46%
SPY220705P004200002022-06-27 4:02PM EDT420.0031.2540.0640.420.00-1296.68%
SPY220705P004220002022-06-23 12:27PM EDT422.0047.3041.9842.420.00-1296.68%
SPY220705P004230002022-06-30 3:29PM EDT423.0045.9643.0643.490.00--0105.27%
SPY220705P004240002022-06-13 10:53AM EDT424.0049.4444.1344.490.00-30109.86%
SPY220705P004250002022-06-29 9:58AM EDT425.0044.0045.0545.420.00-30105.66%
SPY220705P004260002022-06-23 4:13PM EDT426.0048.7646.0546.450.00-30108.79%
SPY220705P004270002022-06-28 9:51AM EDT427.0034.3947.0547.490.00-50112.50%
SPY220705P004280002022-06-13 2:52PM EDT428.0051.7647.9848.410.00-61107.03%
SPY220705P004300002022-06-27 11:37AM EDT430.0039.9150.0550.490.00-24117.97%
SPY220705P004320002022-06-09 10:26AM EDT432.0024.5552.0552.410.00--0117.97%
SPY220705P004340002022-06-08 3:42PM EDT434.0024.6854.0554.410.00-22121.48%
SPY220705P004350002022-06-07 3:05PM EDT435.0023.7055.0555.410.00--0123.24%
SPY220705P004360002022-06-06 3:55PM EDT436.0026.5656.1356.490.00--2132.52%
SPY220705P004400002022-06-24 10:50AM EDT440.0053.6660.0560.490.00-10136.13%
SPY220705P004420002022-06-16 3:47PM EDT442.0078.0662.0562.490.00-10139.65%
SPY220705P004450002022-07-01 11:06AM EDT445.0069.1565.1365.560.00-40151.76%
SPY220705P004480002022-07-01 10:24AM EDT448.0071.9267.9868.410.00-20141.02%
SPY220705P004500002022-07-05 12:34PM EDT450.0073.5470.1370.56+0.05+0.07%14160.64%
SPY220705P004540002022-06-09 1:07PM EDT454.0044.8073.9874.410.00--0150.59%
SPY220705P004550002022-06-10 10:46AM EDT455.0063.7874.9875.410.00-10152.34%
SPY220705P004700002022-06-10 2:07PM EDT470.0080.1290.0590.410.00-10180.86%