SPDR S&P 500 ETF Trust (SPY)
NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforOctober 3, 2022
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY221003C00300000 | 2022-09-28 10:55AM EDT | 300.00 | 67.12 | 58.48 | 58.97 | 0.00 | - | 5 | 5 | 138.57% |
| SPY221003C00305000 | 2022-09-29 9:47AM EDT | 305.00 | 58.57 | 53.48 | 53.97 | 0.00 | - | 1 | 6 | 128.37% |
| SPY221003C00315000 | 2022-09-30 3:59PM EDT | 315.00 | 42.48 | 43.75 | 43.81 | -2.84 | -6.27% | 85 | 83 | 108.98% |
| SPY221003C00320000 | 2022-09-30 4:13PM EDT | 320.00 | 38.63 | 38.75 | 38.81 | -4.37 | -10.16% | 202 | 118 | 98.71% |
| SPY221003C00325000 | 2022-09-30 3:55PM EDT | 325.00 | 32.40 | 33.76 | 33.82 | -5.47 | -14.44% | 288 | 134 | 88.53% |
| SPY221003C00335000 | 2022-09-30 4:04PM EDT | 335.00 | 22.89 | 23.80 | 23.85 | -2.72 | -10.62% | 389 | 107 | 67.99% |
| SPY221003C00339000 | 2022-09-30 3:54PM EDT | 339.00 | 18.44 | 19.82 | 19.88 | -5.49 | -22.94% | 211 | 228 | 59.62% |
| SPY221003C00340000 | 2022-09-30 4:03PM EDT | 340.00 | 18.01 | 18.82 | 18.88 | -4.99 | -21.70% | 296 | 176 | 57.42% |
| SPY221003C00343000 | 2022-09-30 4:08PM EDT | 343.00 | 15.37 | 15.86 | 15.91 | -3.96 | -20.49% | 446 | 65 | 51.07% |
| SPY221003C00344000 | 2022-09-30 4:09PM EDT | 344.00 | 14.63 | 14.87 | 14.93 | -3.06 | -17.30% | 316 | 101 | 49.29% |
| SPY221003C00349000 | 2022-09-30 4:08PM EDT | 349.00 | 9.71 | 10.12 | 10.18 | -4.63 | -32.29% | 697 | 265 | 39.75% |
| SPY221003C00350000 | 2022-09-30 4:14PM EDT | 350.00 | 9.27 | 9.22 | 9.28 | -4.43 | -32.34% | 2,139 | 590 | 38.09% |
| SPY221003C00352000 | 2022-09-30 4:12PM EDT | 352.00 | 7.33 | 7.50 | 7.55 | -4.86 | -39.87% | 1,272 | 279 | 35.03% |
| SPY221003C00353000 | 2022-09-30 4:14PM EDT | 353.00 | 6.72 | 6.69 | 6.72 | -4.41 | -39.62% | 2,166 | 197 | 33.57% |
| SPY221003C00354000 | 2022-09-30 4:06PM EDT | 354.00 | 5.32 | 5.91 | 5.94 | -4.82 | -47.53% | 2,809 | 716 | 32.32% |
| SPY221003C00355000 | 2022-09-30 4:14PM EDT | 355.00 | 5.15 | 5.18 | 5.21 | -4.84 | -48.45% | 6,078 | 720 | 31.26% |
| SPY221003C00356000 | 2022-09-30 4:13PM EDT | 356.00 | 4.34 | 4.49 | 4.52 | -4.53 | -51.07% | 4,173 | 1,893 | 30.25% |
| SPY221003C00357000 | 2022-09-30 4:14PM EDT | 357.00 | 3.88 | 3.85 | 3.87 | -4.44 | -53.37% | 6,624 | 1,535 | 29.26% |
| SPY221003C00358000 | 2022-09-30 4:14PM EDT | 358.00 | 3.25 | 3.26 | 3.29 | -4.35 | -57.24% | 8,861 | 1,375 | 28.49% |
| SPY221003C00359000 | 2022-09-30 4:14PM EDT | 359.00 | 2.75 | 2.73 | 2.75 | -4.17 | -60.26% | 21,833 | 2,153 | 27.69% |
| SPY221003C00360000 | 2022-09-30 4:14PM EDT | 360.00 | 2.25 | 2.25 | 2.26 | -4.03 | -64.17% | 72,050 | 4,348 | 26.91% |
| SPY221003C00361000 | 2022-09-30 4:14PM EDT | 361.00 | 1.83 | 1.82 | 1.84 | -3.73 | -67.09% | 42,243 | 2,218 | 26.29% |
| SPY221003C00362000 | 2022-09-30 4:14PM EDT | 362.00 | 1.46 | 1.45 | 1.47 | -3.49 | -70.51% | 63,725 | 2,536 | 25.68% |
| SPY221003C00363000 | 2022-09-30 4:14PM EDT | 363.00 | 1.13 | 1.13 | 1.14 | -3.29 | -74.43% | 81,660 | 3,238 | 25.00% |
| SPY221003C00364000 | 2022-09-30 4:14PM EDT | 364.00 | 0.86 | 0.85 | 0.86 | -3.11 | -78.34% | 63,446 | 3,173 | 24.29% |
| SPY221003C00365000 | 2022-09-30 4:14PM EDT | 365.00 | 0.64 | 0.63 | 0.64 | -2.77 | -81.23% | 95,346 | 6,397 | 23.73% |
| SPY221003C00366000 | 2022-09-30 4:14PM EDT | 366.00 | 0.46 | 0.46 | 0.47 | -2.55 | -84.72% | 56,373 | 4,438 | 23.29% |
| SPY221003C00367000 | 2022-09-30 4:14PM EDT | 367.00 | 0.33 | 0.32 | 0.33 | -2.21 | -87.01% | 45,240 | 5,494 | 22.75% |
| SPY221003C00368000 | 2022-09-30 4:14PM EDT | 368.00 | 0.24 | 0.22 | 0.23 | -1.91 | -88.84% | 31,341 | 4,365 | 22.36% |
| SPY221003C00369000 | 2022-09-30 4:14PM EDT | 369.00 | 0.16 | 0.16 | 0.17 | -1.69 | -91.35% | 24,372 | 4,844 | 22.41% |
| SPY221003C00370000 | 2022-09-30 4:14PM EDT | 370.00 | 0.12 | 0.11 | 0.12 | -1.42 | -92.21% | 88,404 | 9,805 | 22.27% |
| SPY221003C00371000 | 2022-09-30 4:14PM EDT | 371.00 | 0.09 | 0.08 | 0.09 | -1.17 | -92.86% | 24,549 | 4,185 | 22.46% |
| SPY221003C00372000 | 2022-09-30 4:14PM EDT | 372.00 | 0.06 | 0.05 | 0.06 | -0.96 | -94.12% | 16,460 | 3,439 | 22.27% |
| SPY221003C00373000 | 2022-09-30 4:14PM EDT | 373.00 | 0.05 | 0.04 | 0.05 | -0.77 | -93.90% | 10,680 | 3,999 | 22.85% |
| SPY221003C00374000 | 2022-09-30 4:14PM EDT | 374.00 | 0.03 | 0.03 | 0.04 | -0.62 | -95.38% | 10,852 | 3,140 | 23.24% |
| SPY221003C00375000 | 2022-09-30 4:13PM EDT | 375.00 | 0.03 | 0.02 | 0.03 | -0.47 | -94.00% | 25,536 | 6,394 | 23.44% |
| SPY221003C00376000 | 2022-09-30 4:09PM EDT | 376.00 | 0.01 | 0.01 | 0.02 | -0.39 | -97.50% | 6,899 | 3,816 | 23.44% |
| SPY221003C00377000 | 2022-09-30 4:09PM EDT | 377.00 | 0.01 | 0.01 | 0.02 | -0.29 | -96.67% | 8,262 | 3,464 | 24.61% |
| SPY221003C00378000 | 2022-09-30 4:08PM EDT | 378.00 | 0.01 | 0.00 | 0.01 | -0.22 | -95.65% | 4,853 | 2,914 | 23.44% |
| SPY221003C00379000 | 2022-09-30 4:10PM EDT | 379.00 | 0.01 | 0.00 | 0.01 | -0.16 | -94.12% | 3,582 | 4,317 | 24.61% |
| SPY221003C00380000 | 2022-09-30 4:13PM EDT | 380.00 | 0.02 | 0.01 | 0.02 | -0.10 | -83.33% | 4,510 | 5,253 | 27.74% |
| SPY221003C00381000 | 2022-09-30 4:13PM EDT | 381.00 | 0.01 | 0.00 | 0.01 | -0.08 | -88.89% | 1,541 | 1,606 | 26.56% |
| SPY221003C00382000 | 2022-09-30 3:48PM EDT | 382.00 | 0.01 | 0.01 | 0.02 | -0.06 | -85.71% | 1,241 | 3,907 | 29.69% |
| SPY221003C00383000 | 2022-09-30 4:07PM EDT | 383.00 | 0.01 | 0.01 | 0.02 | -0.05 | -83.33% | 2,344 | 2,715 | 30.66% |
| SPY221003C00384000 | 2022-09-30 3:59PM EDT | 384.00 | 0.01 | 0.00 | 0.01 | -0.03 | -75.00% | 3,494 | 1,429 | 29.69% |
| SPY221003C00385000 | 2022-09-30 3:28PM EDT | 385.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 1,234 | 3,450 | 30.47% |
| SPY221003C00386000 | 2022-09-30 2:36PM EDT | 386.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 287 | 1,963 | 31.25% |
| SPY221003C00387000 | 2022-09-30 2:48PM EDT | 387.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 1,799 | 1,671 | 32.03% |
| SPY221003C00388000 | 2022-09-30 2:19PM EDT | 388.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 272 | 1,152 | 33.20% |
| SPY221003C00389000 | 2022-09-30 2:47PM EDT | 389.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1,131 | 788 | 34.38% |
| SPY221003C00390000 | 2022-09-30 3:28PM EDT | 390.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 555 | 3,270 | 35.16% |
| SPY221003C00391000 | 2022-09-30 3:34PM EDT | 391.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 36 | 996 | 35.94% |
| SPY221003C00392000 | 2022-09-30 1:18PM EDT | 392.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 43 | 1,147 | 36.72% |
| SPY221003C00393000 | 2022-09-30 2:48PM EDT | 393.00 | 0.02 | 0.00 | 0.01 | +0.01 | +100.00% | 3 | 1,839 | 37.50% |
| SPY221003C00394000 | 2022-09-30 11:46AM EDT | 394.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 1,214 | 38.28% |
| SPY221003C00395000 | 2022-09-30 2:35PM EDT | 395.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 16 | 2,986 | 39.84% |
| SPY221003C00396000 | 2022-09-30 3:45PM EDT | 396.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 1,236 | 40.63% |
| SPY221003C00397000 | 2022-09-30 9:30AM EDT | 397.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 817 | 41.41% |
| SPY221003C00398000 | 2022-09-30 11:06AM EDT | 398.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1,405 | 42.19% |
| SPY221003C00399000 | 2022-09-29 2:01PM EDT | 399.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 651 | 1,402 | 42.97% |
| SPY221003C00400000 | 2022-09-30 2:46PM EDT | 400.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 93 | 6,384 | 43.75% |
| SPY221003C00401000 | 2022-09-29 3:06PM EDT | 401.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 826 | 44.53% |
| SPY221003C00402000 | 2022-09-30 11:06AM EDT | 402.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 881 | 45.31% |
| SPY221003C00403000 | 2022-09-30 2:48PM EDT | 403.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 7 | 888 | 46.88% |
| SPY221003C00404000 | 2022-09-26 1:27PM EDT | 404.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 78 | 553 | 47.66% |
| SPY221003C00405000 | 2022-09-29 9:47AM EDT | 405.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 6 | 2,424 | 48.44% |
| SPY221003C00406000 | 2022-09-28 3:09PM EDT | 406.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1,381 | 49.22% |
| SPY221003C00407000 | 2022-09-30 11:12AM EDT | 407.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 693 | 50.00% |
| SPY221003C00408000 | 2022-09-29 10:28AM EDT | 408.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 25 | 739 | 50.78% |
| SPY221003C00409000 | 2022-09-29 3:02PM EDT | 409.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 7 | 1,319 | 51.56% |
| SPY221003C00410000 | 2022-09-30 11:46AM EDT | 410.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 13 | 1,460 | 50.00% |
| SPY221003C00411000 | 2022-09-30 1:00PM EDT | 411.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 9 | 2,141 | 50.00% |
| SPY221003C00412000 | 2022-09-29 10:37AM EDT | 412.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 80 | 797 | 51.56% |
| SPY221003C00413000 | 2022-09-29 10:37AM EDT | 413.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 1,534 | 51.56% |
| SPY221003C00414000 | 2022-09-30 11:26AM EDT | 414.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 2,375 | 53.13% |
| SPY221003C00415000 | 2022-09-30 11:30AM EDT | 415.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 1,262 | 53.13% |
| SPY221003C00416000 | 2022-09-30 1:12PM EDT | 416.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 721 | 54.69% |
| SPY221003C00417000 | 2022-09-29 10:38AM EDT | 417.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 229 | 1,475 | 54.69% |
| SPY221003C00418000 | 2022-09-29 10:38AM EDT | 418.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 288 | 1,327 | 56.25% |
| SPY221003C00419000 | 2022-09-29 10:48AM EDT | 419.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 203 | 667 | 56.25% |
| SPY221003C00420000 | 2022-09-29 10:37AM EDT | 420.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 1,545 | 57.81% |
| SPY221003C00421000 | 2022-09-27 9:47AM EDT | 421.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 360 | 57.81% |
| SPY221003C00422000 | 2022-09-22 2:36PM EDT | 422.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 107 | 509 | 59.38% |
| SPY221003C00423000 | 2022-09-28 1:09PM EDT | 423.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 1,150 | 59.38% |
| SPY221003C00424000 | 2022-09-23 2:22PM EDT | 424.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 12 | 359 | 59.38% |
| SPY221003C00425000 | 2022-09-29 10:37AM EDT | 425.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 301 | 802 | 60.94% |
| SPY221003C00426000 | 2022-09-29 11:00AM EDT | 426.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1,173 | 1,308 | 62.50% |
| SPY221003C00427000 | 2022-09-29 10:59AM EDT | 427.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 873 | 968 | 62.50% |
| SPY221003C00428000 | 2022-09-29 10:59AM EDT | 428.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 673 | 774 | 62.50% |
| SPY221003C00429000 | 2022-09-29 11:30AM EDT | 429.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 474 | 665 | 64.06% |
| SPY221003C00430000 | 2022-09-30 10:36AM EDT | 430.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 9 | 1,849 | 65.63% |
| SPY221003C00431000 | 2022-09-23 11:44AM EDT | 431.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 24 | 65.63% |
| SPY221003C00432000 | 2022-09-23 1:41PM EDT | 432.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 16 | 104 | 65.63% |
| SPY221003C00433000 | 2022-09-20 3:33PM EDT | 433.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | - | 1 | 67.19% |
| SPY221003C00434000 | 2022-09-26 2:51PM EDT | 434.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 203 | 68.75% |
| SPY221003C00435000 | 2022-09-27 9:51AM EDT | 435.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 692 | 68.75% |
| SPY221003C00436000 | 2022-09-22 10:18AM EDT | 436.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 49 | 68.75% |
| SPY221003C00437000 | 2022-09-28 2:28PM EDT | 437.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 118 | 1,102 | 70.31% |
| SPY221003C00438000 | 2022-09-21 3:47PM EDT | 438.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 583 | 1,274 | 70.31% |
| SPY221003C00439000 | 2022-09-21 12:24PM EDT | 439.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | - | 1 | 71.88% |
| SPY221003C00440000 | 2022-09-29 10:16AM EDT | 440.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 8 | 905 | 71.88% |
| SPY221003C00442000 | 2022-09-21 2:58PM EDT | 442.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 73 | 73.44% |
| SPY221003C00444000 | 2022-09-14 10:36AM EDT | 444.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 1 | 14 | 75.00% |
| SPY221003C00445000 | 2022-09-22 10:46AM EDT | 445.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 172 | 75.00% |
| SPY221003C00446000 | 2022-09-28 2:28PM EDT | 446.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 59 | 85 | 76.56% |
| SPY221003C00448000 | 2022-09-21 3:57PM EDT | 448.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 71 | 187 | 78.13% |
| SPY221003C00450000 | 2022-09-26 11:05AM EDT | 450.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 25 | 431 | 78.13% |
| SPY221003C00455000 | 2022-09-19 1:49PM EDT | 455.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 8 | 143 | 82.81% |
| SPY221003C00460000 | 2022-09-28 9:38AM EDT | 460.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 4 | 150 | 85.94% |
| SPY221003C00465000 | 2022-09-15 1:03PM EDT | 465.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 34 | 90.63% |
| SPY221003C00470000 | 2022-09-14 10:41AM EDT | 470.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 30 | 78 | 93.75% |
| SPY221003C00475000 | 2022-09-30 1:36PM EDT | 475.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 24 | 96.88% |
| SPY221003C00480000 | 2022-09-15 9:38AM EDT | 480.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 40 | 152 | 98.44% |
| SPY221003C00485000 | 2022-09-12 9:43AM EDT | 485.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 65 | 11 | 103.13% |
| SPY221003C00490000 | 2022-09-12 10:21AM EDT | 490.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 10 | 106.25% |
PutsforOctober 3, 2022
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY221003P00290000 | 2022-09-30 3:36PM EDT | 290.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 6 | 4,290 | 73.44% |
| SPY221003P00295000 | 2022-09-30 3:48PM EDT | 295.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 334 | 1,543 | 67.19% |
| SPY221003P00300000 | 2022-09-30 4:14PM EDT | 300.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 1,689 | 3,778 | 62.50% |
| SPY221003P00305000 | 2022-09-30 4:09PM EDT | 305.00 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 889 | 2,637 | 62.50% |
| SPY221003P00310000 | 2022-09-30 4:08PM EDT | 310.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 346 | 966 | 57.03% |
| SPY221003P00315000 | 2022-09-30 4:14PM EDT | 315.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 531 | 2,521 | 50.78% |
| SPY221003P00319000 | 2022-09-30 3:10PM EDT | 319.00 | 0.02 | 0.02 | 0.03 | -0.01 | -33.33% | 2,819 | 493 | 49.61% |
| SPY221003P00320000 | 2022-09-30 4:10PM EDT | 320.00 | 0.03 | 0.02 | 0.03 | 0.00 | - | 1,402 | 4,457 | 48.44% |
| SPY221003P00322000 | 2022-09-30 4:14PM EDT | 322.00 | 0.03 | 0.02 | 0.03 | 0.00 | - | 59 | 225 | 46.09% |
| SPY221003P00323000 | 2022-09-30 4:13PM EDT | 323.00 | 0.04 | 0.03 | 0.04 | +0.01 | +33.33% | 11 | 372 | 46.48% |
| SPY221003P00324000 | 2022-09-30 4:02PM EDT | 324.00 | 0.03 | 0.03 | 0.04 | 0.00 | - | 77 | 188 | 45.12% |
| SPY221003P00325000 | 2022-09-30 4:00PM EDT | 325.00 | 0.04 | 0.03 | 0.04 | +0.01 | +33.33% | 353 | 7,225 | 43.95% |
| SPY221003P00326000 | 2022-09-30 3:51PM EDT | 326.00 | 0.04 | 0.03 | 0.04 | 0.00 | - | 126 | 615 | 42.58% |
| SPY221003P00327000 | 2022-09-30 4:07PM EDT | 327.00 | 0.04 | 0.03 | 0.04 | -0.01 | -20.00% | 100 | 356 | 41.41% |
| SPY221003P00328000 | 2022-09-30 4:12PM EDT | 328.00 | 0.04 | 0.04 | 0.05 | 0.00 | - | 2,792 | 863 | 41.21% |
| SPY221003P00329000 | 2022-09-30 4:04PM EDT | 329.00 | 0.04 | 0.04 | 0.05 | -0.01 | -20.00% | 1,672 | 867 | 40.04% |
| SPY221003P00330000 | 2022-09-30 4:14PM EDT | 330.00 | 0.05 | 0.04 | 0.05 | +0.02 | +66.67% | 1,933 | 6,670 | 38.67% |
| SPY221003P00331000 | 2022-09-30 4:00PM EDT | 331.00 | 0.05 | 0.05 | 0.06 | +0.01 | +25.00% | 1,602 | 3,314 | 38.28% |
| SPY221003P00332000 | 2022-09-30 4:05PM EDT | 332.00 | 0.06 | 0.05 | 0.06 | +0.01 | +20.00% | 692 | 3,502 | 37.01% |
| SPY221003P00333000 | 2022-09-30 4:10PM EDT | 333.00 | 0.05 | 0.05 | 0.06 | 0.00 | - | 681 | 1,627 | 35.74% |
| SPY221003P00334000 | 2022-09-30 4:14PM EDT | 334.00 | 0.06 | 0.06 | 0.07 | 0.00 | - | 841 | 1,715 | 35.16% |
| SPY221003P00335000 | 2022-09-30 4:08PM EDT | 335.00 | 0.07 | 0.06 | 0.07 | +0.01 | +16.67% | 969 | 2,874 | 33.79% |
| SPY221003P00336000 | 2022-09-30 4:10PM EDT | 336.00 | 0.07 | 0.07 | 0.08 | +0.01 | +16.67% | 807 | 2,744 | 33.11% |
| SPY221003P00337000 | 2022-09-30 4:12PM EDT | 337.00 | 0.07 | 0.07 | 0.08 | -0.01 | -12.50% | 1,428 | 2,058 | 31.74% |
| SPY221003P00338000 | 2022-09-30 4:11PM EDT | 338.00 | 0.08 | 0.08 | 0.09 | 0.00 | - | 1,002 | 2,339 | 30.96% |
| SPY221003P00339000 | 2022-09-30 4:13PM EDT | 339.00 | 0.08 | 0.08 | 0.09 | -0.03 | -27.27% | 1,143 | 1,660 | 29.49% |
| SPY221003P00340000 | 2022-09-30 4:14PM EDT | 340.00 | 0.09 | 0.09 | 0.10 | -0.03 | -25.00% | 9,380 | 15,001 | 28.61% |
| SPY221003P00341000 | 2022-09-30 4:13PM EDT | 341.00 | 0.10 | 0.10 | 0.11 | -0.06 | -37.50% | 13,108 | 3,001 | 27.64% |
| SPY221003P00342000 | 2022-09-30 4:14PM EDT | 342.00 | 0.11 | 0.11 | 0.12 | -0.06 | -35.29% | 4,660 | 4,120 | 26.56% |
| SPY221003P00343000 | 2022-09-30 4:04PM EDT | 343.00 | 0.12 | 0.12 | 0.13 | -0.07 | -36.84% | 5,240 | 1,925 | 25.49% |
| SPY221003P00344000 | 2022-09-30 4:14PM EDT | 344.00 | 0.15 | 0.14 | 0.15 | -0.08 | -34.78% | 4,709 | 2,258 | 24.66% |
| SPY221003P00345000 | 2022-09-30 4:14PM EDT | 345.00 | 0.16 | 0.16 | 0.17 | -0.15 | -48.39% | 8,885 | 4,478 | 23.73% |
| SPY221003P00346000 | 2022-09-30 4:14PM EDT | 346.00 | 0.20 | 0.20 | 0.21 | -0.18 | -47.37% | 8,007 | 1,586 | 23.19% |
| SPY221003P00347000 | 2022-09-30 4:14PM EDT | 347.00 | 0.25 | 0.25 | 0.26 | -0.19 | -43.18% | 8,372 | 2,953 | 22.66% |
| SPY221003P00348000 | 2022-09-30 4:14PM EDT | 348.00 | 0.32 | 0.31 | 0.32 | -0.22 | -40.74% | 20,143 | 2,924 | 22.07% |
| SPY221003P00349000 | 2022-09-30 4:14PM EDT | 349.00 | 0.40 | 0.38 | 0.40 | -0.26 | -39.39% | 10,635 | 3,200 | 21.58% |
| SPY221003P00350000 | 2022-09-30 4:14PM EDT | 350.00 | 0.50 | 0.49 | 0.50 | -0.27 | -35.06% | 64,017 | 26,810 | 21.09% |
| SPY221003P00351000 | 2022-09-30 4:14PM EDT | 351.00 | 0.61 | 0.61 | 0.62 | -0.28 | -31.46% | 18,696 | 4,573 | 20.56% |
| SPY221003P00352000 | 2022-09-30 4:14PM EDT | 352.00 | 0.76 | 0.76 | 0.77 | -0.30 | -28.30% | 39,385 | 4,081 | 20.04% |
| SPY221003P00353000 | 2022-09-30 4:14PM EDT | 353.00 | 0.95 | 0.94 | 0.95 | -0.28 | -22.76% | 29,962 | 6,293 | 19.51% |
| SPY221003P00354000 | 2022-09-30 4:14PM EDT | 354.00 | 1.17 | 1.16 | 1.17 | -0.23 | -16.43% | 22,273 | 5,028 | 18.95% |
| SPY221003P00355000 | 2022-09-30 4:14PM EDT | 355.00 | 1.44 | 1.43 | 1.44 | -0.19 | -11.66% | 67,745 | 10,128 | 18.42% |
| SPY221003P00356000 | 2022-09-30 4:14PM EDT | 356.00 | 1.75 | 1.74 | 1.75 | -0.09 | -4.89% | 33,100 | 4,835 | 17.77% |
| SPY221003P00357000 | 2022-09-30 4:14PM EDT | 357.00 | 2.11 | 2.09 | 2.11 | +0.01 | +0.48% | 46,647 | 4,255 | 17.03% |
| SPY221003P00358000 | 2022-09-30 4:14PM EDT | 358.00 | 2.50 | 2.50 | 2.52 | +0.05 | +2.04% | 63,327 | 5,835 | 16.11% |
| SPY221003P00359000 | 2022-09-30 4:14PM EDT | 359.00 | 2.99 | 2.97 | 2.99 | +0.27 | +9.93% | 61,122 | 5,233 | 15.03% |
| SPY221003P00360000 | 2022-09-30 4:14PM EDT | 360.00 | 3.50 | 3.49 | 3.51 | +0.41 | +13.27% | 179,958 | 14,239 | 13.50% |
| SPY221003P00361000 | 2022-09-30 4:14PM EDT | 361.00 | 4.07 | 4.06 | 4.08 | +0.65 | +19.01% | 70,089 | 3,444 | 10.96% |
| SPY221003P00362000 | 2022-09-30 4:14PM EDT | 362.00 | 4.74 | 4.68 | 4.71 | +0.91 | +23.76% | 84,004 | 4,239 | 0.00% |
| SPY221003P00363000 | 2022-09-30 4:14PM EDT | 363.00 | 5.38 | 5.36 | 5.39 | +1.09 | +25.41% | 63,253 | 3,617 | 0.00% |
| SPY221003P00364000 | 2022-09-30 4:14PM EDT | 364.00 | 6.08 | 6.08 | 6.12 | +1.36 | +28.81% | 35,896 | 5,303 | 0.00% |
| SPY221003P00365000 | 2022-09-30 4:13PM EDT | 365.00 | 7.07 | 6.85 | 6.90 | +1.81 | +34.41% | 26,021 | 4,709 | 0.00% |
| SPY221003P00366000 | 2022-09-30 4:14PM EDT | 366.00 | 7.74 | 7.67 | 7.72 | +1.98 | +34.37% | 9,938 | 6,206 | 0.00% |
| SPY221003P00367000 | 2022-09-30 4:14PM EDT | 367.00 | 8.61 | 8.53 | 8.59 | +2.25 | +35.38% | 4,991 | 5,141 | 0.00% |
| SPY221003P00368000 | 2022-09-30 4:14PM EDT | 368.00 | 9.44 | 9.43 | 9.49 | +2.48 | +35.63% | 9,528 | 3,925 | 0.00% |
| SPY221003P00369000 | 2022-09-30 4:14PM EDT | 369.00 | 10.50 | 10.36 | 10.42 | +2.72 | +34.96% | 1,839 | 4,211 | 0.00% |
| SPY221003P00370000 | 2022-09-30 4:14PM EDT | 370.00 | 11.44 | 11.32 | 11.37 | +3.17 | +38.33% | 3,867 | 5,217 | 0.00% |
| SPY221003P00371000 | 2022-09-30 4:14PM EDT | 371.00 | 12.31 | 12.28 | 12.34 | +3.05 | +32.94% | 1,208 | 1,399 | 0.00% |
| SPY221003P00372000 | 2022-09-30 4:12PM EDT | 372.00 | 13.49 | 13.26 | 13.32 | +3.72 | +38.08% | 1,613 | 1,749 | 0.00% |
| SPY221003P00373000 | 2022-09-30 4:00PM EDT | 373.00 | 16.00 | 14.25 | 14.31 | +5.40 | +50.94% | 1,494 | 325 | 0.00% |
| SPY221003P00374000 | 2022-09-30 4:09PM EDT | 374.00 | 15.53 | 15.25 | 15.31 | +3.47 | +28.77% | 2,306 | 1,330 | 0.00% |
| SPY221003P00375000 | 2022-09-30 4:09PM EDT | 375.00 | 16.50 | 16.25 | 16.31 | +4.26 | +34.80% | 1,744 | 2,799 | 0.00% |
| SPY221003P00376000 | 2022-09-30 4:11PM EDT | 376.00 | 17.46 | 17.25 | 17.31 | +4.21 | +31.77% | 1,264 | 1,501 | 0.00% |
| SPY221003P00377000 | 2022-09-30 3:59PM EDT | 377.00 | 19.44 | 18.25 | 18.31 | +4.59 | +30.91% | 1,530 | 1,031 | 0.00% |
| SPY221003P00378000 | 2022-09-30 4:05PM EDT | 378.00 | 20.09 | 19.25 | 19.31 | +4.68 | +30.37% | 1,791 | 3,134 | 0.00% |
| SPY221003P00379000 | 2022-09-30 3:59PM EDT | 379.00 | 21.38 | 20.25 | 20.31 | +5.03 | +30.76% | 2,455 | 1,173 | 0.00% |
| SPY221003P00380000 | 2022-09-30 3:59PM EDT | 380.00 | 22.58 | 21.25 | 21.31 | +5.63 | +33.22% | 2,516 | 2,969 | 0.00% |
| SPY221003P00381000 | 2022-09-30 3:59PM EDT | 381.00 | 23.58 | 22.25 | 22.31 | +5.38 | +29.56% | 3,608 | 544 | 0.00% |
| SPY221003P00382000 | 2022-09-30 3:59PM EDT | 382.00 | 24.43 | 23.25 | 23.31 | +5.25 | +27.37% | 2,768 | 677 | 0.00% |
| SPY221003P00383000 | 2022-09-30 3:59PM EDT | 383.00 | 25.28 | 24.25 | 24.31 | +5.12 | +25.40% | 1,090 | 1,263 | 0.00% |
| SPY221003P00384000 | 2022-09-30 4:11PM EDT | 384.00 | 25.50 | 25.25 | 25.31 | +4.59 | +21.95% | 1,796 | 2,022 | 0.00% |
| SPY221003P00385000 | 2022-09-30 3:59PM EDT | 385.00 | 28.00 | 26.25 | 26.31 | +6.06 | +27.62% | 2,015 | 675 | 0.00% |
| SPY221003P00386000 | 2022-09-30 3:59PM EDT | 386.00 | 28.48 | 27.25 | 27.31 | +5.66 | +24.80% | 1,217 | 369 | 0.00% |
| SPY221003P00387000 | 2022-09-30 3:59PM EDT | 387.00 | 29.44 | 28.25 | 28.31 | +5.62 | +23.59% | 1,154 | 1 | 0.00% |
| SPY221003P00388000 | 2022-09-30 3:59PM EDT | 388.00 | 30.40 | 29.25 | 29.31 | +5.44 | +21.79% | 1,174 | 67 | 0.00% |
| SPY221003P00389000 | 2022-09-30 3:59PM EDT | 389.00 | 31.68 | 30.25 | 30.31 | +5.74 | +22.13% | 1,294 | 7 | 0.00% |
| SPY221003P00390000 | 2022-09-30 4:05PM EDT | 390.00 | 32.11 | 31.06 | 31.55 | +5.19 | +19.28% | 33 | 296 | 0.00% |
| SPY221003P00391000 | 2022-09-30 3:21PM EDT | 391.00 | 31.63 | 32.06 | 32.55 | +1.29 | +4.25% | 1 | 1 | 0.00% |
| SPY221003P00392000 | 2022-09-30 2:46PM EDT | 392.00 | 31.98 | 33.06 | 33.55 | +2.84 | +9.75% | 12 | 10 | 0.00% |
| SPY221003P00393000 | 2022-09-30 1:57PM EDT | 393.00 | 31.70 | 34.06 | 34.55 | +2.26 | +7.68% | 1 | 4 | 0.00% |
| SPY221003P00394000 | 2022-09-30 11:06AM EDT | 394.00 | 29.31 | 35.06 | 35.55 | +4.38 | +17.57% | 4 | 6 | 0.00% |
| SPY221003P00395000 | 2022-09-30 2:03PM EDT | 395.00 | 34.18 | 36.06 | 36.55 | +0.82 | +2.46% | 2 | 69 | 0.00% |
| SPY221003P00396000 | 2022-09-29 9:38AM EDT | 396.00 | 30.51 | 37.06 | 37.55 | 0.00 | - | 1 | 16 | 0.00% |
| SPY221003P00397000 | 2022-09-29 12:26PM EDT | 397.00 | 35.19 | 38.06 | 38.55 | +0.97 | +2.83% | 6 | 16 | 0.00% |
| SPY221003P00398000 | 2022-09-29 2:17PM EDT | 398.00 | 38.00 | 39.06 | 39.55 | 0.00 | - | 3 | 5 | 0.00% |
| SPY221003P00399000 | 2022-09-27 1:37PM EDT | 399.00 | 37.09 | 40.06 | 40.55 | 0.00 | - | 1 | 0 | 0.00% |
| SPY221003P00400000 | 2022-09-30 2:54PM EDT | 400.00 | 40.19 | 41.06 | 41.55 | +2.70 | +7.20% | 7 | 375 | 0.00% |
| SPY221003P00401000 | 2022-09-27 1:04PM EDT | 401.00 | 39.32 | 42.06 | 42.55 | 0.00 | - | 11 | 2 | 0.00% |
| SPY221003P00402000 | 2022-09-26 4:03PM EDT | 402.00 | 38.10 | 43.06 | 43.55 | 0.00 | - | 4 | 0 | 0.00% |
| SPY221003P00403000 | 2022-09-30 3:38PM EDT | 403.00 | 43.76 | 44.06 | 44.55 | +6.06 | +16.07% | 48 | 13 | 0.00% |
| SPY221003P00404000 | 2022-09-30 10:01AM EDT | 404.00 | 41.48 | 45.06 | 45.55 | +0.44 | +1.07% | 34 | 0 | 0.00% |
| SPY221003P00405000 | 2022-09-30 2:54PM EDT | 405.00 | 45.07 | 46.06 | 46.55 | +2.70 | +6.37% | 18 | 68 | 0.00% |
| SPY221003P00406000 | 2022-09-30 11:16AM EDT | 406.00 | 40.38 | 47.06 | 47.55 | +2.55 | +6.74% | 6 | 0 | 0.00% |
| SPY221003P00407000 | 2022-09-27 2:51PM EDT | 407.00 | 43.00 | 48.06 | 48.55 | 0.00 | - | 1 | 0 | 0.00% |
| SPY221003P00408000 | 2022-09-30 9:56AM EDT | 408.00 | 44.39 | 49.06 | 49.55 | +0.64 | +1.46% | 10 | 0 | 0.00% |
| SPY221003P00409000 | 2022-09-30 11:43AM EDT | 409.00 | 45.37 | 50.06 | 50.55 | +3.04 | +7.18% | 10 | 10 | 0.00% |
| SPY221003P00410000 | 2022-09-29 10:49AM EDT | 410.00 | 48.12 | 51.06 | 51.55 | 0.00 | - | 4 | 0 | 0.00% |
| SPY221003P00411000 | 2022-09-26 2:41PM EDT | 411.00 | 46.89 | 52.06 | 52.55 | 0.00 | - | 1 | 0 | 0.00% |
| SPY221003P00412000 | 2022-09-26 2:41PM EDT | 412.00 | 47.90 | 53.06 | 53.55 | 0.00 | - | 1 | 0 | 0.00% |
| SPY221003P00413000 | 2022-09-23 3:39PM EDT | 413.00 | 46.00 | 54.06 | 54.55 | 0.00 | - | 1 | 0 | 0.00% |
| SPY221003P00414000 | 2022-09-30 9:56AM EDT | 414.00 | 50.50 | 55.06 | 55.55 | +6.03 | +13.56% | 8 | 8 | 0.00% |
| SPY221003P00415000 | 2022-09-30 9:58AM EDT | 415.00 | 51.64 | 56.06 | 56.55 | -1.48 | -2.79% | 10 | 14 | 0.00% |
| SPY221003P00416000 | 2022-09-22 3:10PM EDT | 416.00 | 39.81 | 57.06 | 57.55 | 0.00 | - | 53 | 0 | 0.00% |
| SPY221003P00417000 | 2022-09-19 12:47PM EDT | 417.00 | 31.49 | 58.06 | 58.55 | 0.00 | - | 1 | 0 | 0.00% |
| SPY221003P00418000 | 2022-09-22 10:27AM EDT | 418.00 | 42.65 | 59.06 | 59.55 | 0.00 | - | 5 | 0 | 0.00% |
| SPY221003P00419000 | 2022-09-27 3:28PM EDT | 419.00 | 55.72 | 60.06 | 60.55 | 0.00 | - | 4 | 4 | 0.00% |
| SPY221003P00420000 | 2022-09-20 11:07AM EDT | 420.00 | 35.08 | 61.06 | 61.55 | 0.00 | - | 2 | 0 | 0.00% |
| SPY221003P00421000 | 2022-09-27 3:31PM EDT | 421.00 | 58.37 | 62.06 | 62.55 | 0.00 | - | 1 | 1 | 0.00% |
| SPY221003P00422000 | 2022-09-26 10:30AM EDT | 422.00 | 52.18 | 63.06 | 63.55 | 0.00 | - | 7 | 0 | 0.00% |
| SPY221003P00423000 | 2022-09-21 10:56AM EDT | 423.00 | 36.98 | 64.06 | 64.55 | 0.00 | - | 1 | 0 | 0.00% |
| SPY221003P00424000 | 2022-09-14 1:03PM EDT | 424.00 | 30.53 | 65.06 | 65.55 | 0.00 | - | 5 | 0 | 0.00% |
| SPY221003P00425000 | 2022-09-14 3:18PM EDT | 425.00 | 35.04 | 66.06 | 66.55 | 0.00 | - | 62 | 0 | 0.00% |
| SPY221003P00427000 | 2022-09-08 10:44AM EDT | 427.00 | 29.62 | 68.06 | 68.55 | 0.00 | - | - | 0 | 0.00% |
| SPY221003P00428000 | 2022-09-08 11:05AM EDT | 428.00 | 29.68 | 69.06 | 69.55 | 0.00 | - | - | 0 | 0.00% |
| SPY221003P00429000 | 2022-09-20 2:51PM EDT | 429.00 | 45.76 | 70.06 | 70.55 | 0.00 | - | 1 | 0 | 0.00% |
| SPY221003P00430000 | 2022-09-21 1:59PM EDT | 430.00 | 43.00 | 71.06 | 71.55 | 0.00 | - | 5 | 0 | 0.00% |
| SPY221003P00432000 | 2022-09-08 1:42PM EDT | 432.00 | 34.23 | 73.06 | 73.55 | 0.00 | - | 70 | 0 | 0.00% |
| SPY221003P00434000 | 2022-09-16 2:48PM EDT | 434.00 | 49.48 | 75.06 | 75.55 | 0.00 | - | 5 | 0 | 0.00% |
| SPY221003P00435000 | 2022-09-19 3:57PM EDT | 435.00 | 46.79 | 76.06 | 76.55 | 0.00 | - | 4 | 0 | 0.00% |
| SPY221003P00440000 | 2022-08-30 12:06PM EDT | 440.00 | 41.84 | 76.98 | 77.17 | 0.00 | - | 1 | 0 | 0.00% |
| SPY221003P00445000 | 2022-09-20 11:07AM EDT | 445.00 | 59.96 | 86.06 | 86.55 | 0.00 | - | 2 | 0 | 0.00% |
| SPY221003P00446000 | 2022-09-20 12:25PM EDT | 446.00 | 60.68 | 87.06 | 87.55 | 0.00 | - | - | 0 | 0.00% |
| SPY221003P00450000 | 2022-09-16 2:12PM EDT | 450.00 | 66.81 | 91.06 | 91.55 | 0.00 | - | 1 | 0 | 0.00% |
| SPY221003P00455000 | 2022-09-02 2:21PM EDT | 455.00 | 62.89 | 96.06 | 96.55 | 0.00 | - | 1 | 0 | 0.00% |
| SPY221003P00460000 | 2022-09-15 12:18PM EDT | 460.00 | 70.75 | 101.06 | 101.55 | 0.00 | - | 2 | 0 | 0.00% |
| SPY221003P00475000 | 2022-09-09 3:51PM EDT | 475.00 | 69.56 | 116.06 | 116.55 | 0.00 | - | 11 | 0 | 0.00% |
© 2022 Yahoo. All rights reserved.
