Canada markets closed

SPDR S&P 500 ETF Trust (SPY)

NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
357.18-5.61 (-1.55%)
At close: 04:00PM EDT
357.88 +0.70 (+0.20%)
After hours: 07:59PM EDT
In The Money
Show:ListStraddle
CallsforOctober 3, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY221003C003000002022-09-28 10:55AM EDT300.0067.1258.4858.970.00-55138.57%
SPY221003C003050002022-09-29 9:47AM EDT305.0058.5753.4853.970.00-16128.37%
SPY221003C003150002022-09-30 3:59PM EDT315.0042.4843.7543.81-2.84-6.27%8583108.98%
SPY221003C003200002022-09-30 4:13PM EDT320.0038.6338.7538.81-4.37-10.16%20211898.71%
SPY221003C003250002022-09-30 3:55PM EDT325.0032.4033.7633.82-5.47-14.44%28813488.53%
SPY221003C003350002022-09-30 4:04PM EDT335.0022.8923.8023.85-2.72-10.62%38910767.99%
SPY221003C003390002022-09-30 3:54PM EDT339.0018.4419.8219.88-5.49-22.94%21122859.62%
SPY221003C003400002022-09-30 4:03PM EDT340.0018.0118.8218.88-4.99-21.70%29617657.42%
SPY221003C003430002022-09-30 4:08PM EDT343.0015.3715.8615.91-3.96-20.49%4466551.07%
SPY221003C003440002022-09-30 4:09PM EDT344.0014.6314.8714.93-3.06-17.30%31610149.29%
SPY221003C003490002022-09-30 4:08PM EDT349.009.7110.1210.18-4.63-32.29%69726539.75%
SPY221003C003500002022-09-30 4:14PM EDT350.009.279.229.28-4.43-32.34%2,13959038.09%
SPY221003C003520002022-09-30 4:12PM EDT352.007.337.507.55-4.86-39.87%1,27227935.03%
SPY221003C003530002022-09-30 4:14PM EDT353.006.726.696.72-4.41-39.62%2,16619733.57%
SPY221003C003540002022-09-30 4:06PM EDT354.005.325.915.94-4.82-47.53%2,80971632.32%
SPY221003C003550002022-09-30 4:14PM EDT355.005.155.185.21-4.84-48.45%6,07872031.26%
SPY221003C003560002022-09-30 4:13PM EDT356.004.344.494.52-4.53-51.07%4,1731,89330.25%
SPY221003C003570002022-09-30 4:14PM EDT357.003.883.853.87-4.44-53.37%6,6241,53529.26%
SPY221003C003580002022-09-30 4:14PM EDT358.003.253.263.29-4.35-57.24%8,8611,37528.49%
SPY221003C003590002022-09-30 4:14PM EDT359.002.752.732.75-4.17-60.26%21,8332,15327.69%
SPY221003C003600002022-09-30 4:14PM EDT360.002.252.252.26-4.03-64.17%72,0504,34826.91%
SPY221003C003610002022-09-30 4:14PM EDT361.001.831.821.84-3.73-67.09%42,2432,21826.29%
SPY221003C003620002022-09-30 4:14PM EDT362.001.461.451.47-3.49-70.51%63,7252,53625.68%
SPY221003C003630002022-09-30 4:14PM EDT363.001.131.131.14-3.29-74.43%81,6603,23825.00%
SPY221003C003640002022-09-30 4:14PM EDT364.000.860.850.86-3.11-78.34%63,4463,17324.29%
SPY221003C003650002022-09-30 4:14PM EDT365.000.640.630.64-2.77-81.23%95,3466,39723.73%
SPY221003C003660002022-09-30 4:14PM EDT366.000.460.460.47-2.55-84.72%56,3734,43823.29%
SPY221003C003670002022-09-30 4:14PM EDT367.000.330.320.33-2.21-87.01%45,2405,49422.75%
SPY221003C003680002022-09-30 4:14PM EDT368.000.240.220.23-1.91-88.84%31,3414,36522.36%
SPY221003C003690002022-09-30 4:14PM EDT369.000.160.160.17-1.69-91.35%24,3724,84422.41%
SPY221003C003700002022-09-30 4:14PM EDT370.000.120.110.12-1.42-92.21%88,4049,80522.27%
SPY221003C003710002022-09-30 4:14PM EDT371.000.090.080.09-1.17-92.86%24,5494,18522.46%
SPY221003C003720002022-09-30 4:14PM EDT372.000.060.050.06-0.96-94.12%16,4603,43922.27%
SPY221003C003730002022-09-30 4:14PM EDT373.000.050.040.05-0.77-93.90%10,6803,99922.85%
SPY221003C003740002022-09-30 4:14PM EDT374.000.030.030.04-0.62-95.38%10,8523,14023.24%
SPY221003C003750002022-09-30 4:13PM EDT375.000.030.020.03-0.47-94.00%25,5366,39423.44%
SPY221003C003760002022-09-30 4:09PM EDT376.000.010.010.02-0.39-97.50%6,8993,81623.44%
SPY221003C003770002022-09-30 4:09PM EDT377.000.010.010.02-0.29-96.67%8,2623,46424.61%
SPY221003C003780002022-09-30 4:08PM EDT378.000.010.000.01-0.22-95.65%4,8532,91423.44%
SPY221003C003790002022-09-30 4:10PM EDT379.000.010.000.01-0.16-94.12%3,5824,31724.61%
SPY221003C003800002022-09-30 4:13PM EDT380.000.020.010.02-0.10-83.33%4,5105,25327.74%
SPY221003C003810002022-09-30 4:13PM EDT381.000.010.000.01-0.08-88.89%1,5411,60626.56%
SPY221003C003820002022-09-30 3:48PM EDT382.000.010.010.02-0.06-85.71%1,2413,90729.69%
SPY221003C003830002022-09-30 4:07PM EDT383.000.010.010.02-0.05-83.33%2,3442,71530.66%
SPY221003C003840002022-09-30 3:59PM EDT384.000.010.000.01-0.03-75.00%3,4941,42929.69%
SPY221003C003850002022-09-30 3:28PM EDT385.000.010.000.01-0.02-66.67%1,2343,45030.47%
SPY221003C003860002022-09-30 2:36PM EDT386.000.010.000.01-0.02-66.67%2871,96331.25%
SPY221003C003870002022-09-30 2:48PM EDT387.000.010.000.01-0.01-50.00%1,7991,67132.03%
SPY221003C003880002022-09-30 2:19PM EDT388.000.010.000.01-0.01-50.00%2721,15233.20%
SPY221003C003890002022-09-30 2:47PM EDT389.000.010.000.010.00-1,13178834.38%
SPY221003C003900002022-09-30 3:28PM EDT390.000.010.000.010.00-5553,27035.16%
SPY221003C003910002022-09-30 3:34PM EDT391.000.010.000.01-0.01-50.00%3699635.94%
SPY221003C003920002022-09-30 1:18PM EDT392.000.010.000.010.00-431,14736.72%
SPY221003C003930002022-09-30 2:48PM EDT393.000.020.000.01+0.01+100.00%31,83937.50%
SPY221003C003940002022-09-30 11:46AM EDT394.000.010.000.010.00-31,21438.28%
SPY221003C003950002022-09-30 2:35PM EDT395.000.010.000.010.00-162,98639.84%
SPY221003C003960002022-09-30 3:45PM EDT396.000.010.000.010.00-41,23640.63%
SPY221003C003970002022-09-30 9:30AM EDT397.000.010.000.010.00-181741.41%
SPY221003C003980002022-09-30 11:06AM EDT398.000.010.000.010.00-11,40542.19%
SPY221003C003990002022-09-29 2:01PM EDT399.000.010.000.010.00-6511,40242.97%
SPY221003C004000002022-09-30 2:46PM EDT400.000.010.000.010.00-936,38443.75%
SPY221003C004010002022-09-29 3:06PM EDT401.000.010.000.010.00-282644.53%
SPY221003C004020002022-09-30 11:06AM EDT402.000.010.000.010.00-188145.31%
SPY221003C004030002022-09-30 2:48PM EDT403.000.010.000.010.00-788846.88%
SPY221003C004040002022-09-26 1:27PM EDT404.000.020.000.010.00-7855347.66%
SPY221003C004050002022-09-29 9:47AM EDT405.000.010.000.010.00-62,42448.44%
SPY221003C004060002022-09-28 3:09PM EDT406.000.010.000.010.00-11,38149.22%
SPY221003C004070002022-09-30 11:12AM EDT407.000.010.000.010.00-169350.00%
SPY221003C004080002022-09-29 10:28AM EDT408.000.010.000.010.00-2573950.78%
SPY221003C004090002022-09-29 3:02PM EDT409.000.010.000.010.00-71,31951.56%
SPY221003C004100002022-09-30 11:46AM EDT410.000.010.000.010.00-131,46050.00%
SPY221003C004110002022-09-30 1:00PM EDT411.000.010.000.010.00-92,14150.00%
SPY221003C004120002022-09-29 10:37AM EDT412.000.010.000.010.00-8079751.56%
SPY221003C004130002022-09-29 10:37AM EDT413.000.010.000.010.00-101,53451.56%
SPY221003C004140002022-09-30 11:26AM EDT414.000.010.000.010.00-12,37553.13%
SPY221003C004150002022-09-30 11:30AM EDT415.000.010.000.010.00-101,26253.13%
SPY221003C004160002022-09-30 1:12PM EDT416.000.010.000.010.00-172154.69%
SPY221003C004170002022-09-29 10:38AM EDT417.000.010.000.010.00-2291,47554.69%
SPY221003C004180002022-09-29 10:38AM EDT418.000.010.000.010.00-2881,32756.25%
SPY221003C004190002022-09-29 10:48AM EDT419.000.010.000.010.00-20366756.25%
SPY221003C004200002022-09-29 10:37AM EDT420.000.010.000.010.00-51,54557.81%
SPY221003C004210002022-09-27 9:47AM EDT421.000.010.000.010.00-536057.81%
SPY221003C004220002022-09-22 2:36PM EDT422.000.020.000.010.00-10750959.38%
SPY221003C004230002022-09-28 1:09PM EDT423.000.010.000.010.00-31,15059.38%
SPY221003C004240002022-09-23 2:22PM EDT424.000.020.000.010.00-1235959.38%
SPY221003C004250002022-09-29 10:37AM EDT425.000.010.000.010.00-30180260.94%
SPY221003C004260002022-09-29 11:00AM EDT426.000.010.000.010.00-1,1731,30862.50%
SPY221003C004270002022-09-29 10:59AM EDT427.000.010.000.010.00-87396862.50%
SPY221003C004280002022-09-29 10:59AM EDT428.000.010.000.010.00-67377462.50%
SPY221003C004290002022-09-29 11:30AM EDT429.000.010.000.010.00-47466564.06%
SPY221003C004300002022-09-30 10:36AM EDT430.000.010.000.010.00-91,84965.63%
SPY221003C004310002022-09-23 11:44AM EDT431.000.010.000.010.00-12465.63%
SPY221003C004320002022-09-23 1:41PM EDT432.000.010.000.010.00-1610465.63%
SPY221003C004330002022-09-20 3:33PM EDT433.000.030.000.010.00--167.19%
SPY221003C004340002022-09-26 2:51PM EDT434.000.010.000.010.00-120368.75%
SPY221003C004350002022-09-27 9:51AM EDT435.000.010.000.010.00-469268.75%
SPY221003C004360002022-09-22 10:18AM EDT436.000.010.000.010.00-14968.75%
SPY221003C004370002022-09-28 2:28PM EDT437.000.010.000.010.00-1181,10270.31%
SPY221003C004380002022-09-21 3:47PM EDT438.000.010.000.010.00-5831,27470.31%
SPY221003C004390002022-09-21 12:24PM EDT439.000.020.000.010.00--171.88%
SPY221003C004400002022-09-29 10:16AM EDT440.000.010.000.010.00-890571.88%
SPY221003C004420002022-09-21 2:58PM EDT442.000.010.000.010.00-37373.44%
SPY221003C004440002022-09-14 10:36AM EDT444.000.030.000.010.00-11475.00%
SPY221003C004450002022-09-22 10:46AM EDT445.000.010.000.010.00-517275.00%
SPY221003C004460002022-09-28 2:28PM EDT446.000.010.000.010.00-598576.56%
SPY221003C004480002022-09-21 3:57PM EDT448.000.010.000.010.00-7118778.13%
SPY221003C004500002022-09-26 11:05AM EDT450.000.010.000.010.00-2543178.13%
SPY221003C004550002022-09-19 1:49PM EDT455.000.010.000.010.00-814382.81%
SPY221003C004600002022-09-28 9:38AM EDT460.000.020.000.010.00-415085.94%
SPY221003C004650002022-09-15 1:03PM EDT465.000.010.000.010.00-23490.63%
SPY221003C004700002022-09-14 10:41AM EDT470.000.010.000.010.00-307893.75%
SPY221003C004750002022-09-30 1:36PM EDT475.000.010.000.010.00-12496.88%
SPY221003C004800002022-09-15 9:38AM EDT480.000.010.000.010.00-4015298.44%
SPY221003C004850002022-09-12 9:43AM EDT485.000.010.000.010.00-6511103.13%
SPY221003C004900002022-09-12 10:21AM EDT490.000.010.000.010.00--10106.25%
PutsforOctober 3, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY221003P002900002022-09-30 3:36PM EDT290.000.010.000.010.00-64,29073.44%
SPY221003P002950002022-09-30 3:48PM EDT295.000.010.000.010.00-3341,54367.19%
SPY221003P003000002022-09-30 4:14PM EDT300.000.010.000.01-0.01-50.00%1,6893,77862.50%
SPY221003P003050002022-09-30 4:09PM EDT305.000.010.010.02-0.01-50.00%8892,63762.50%
SPY221003P003100002022-09-30 4:08PM EDT310.000.020.010.020.00-34696657.03%
SPY221003P003150002022-09-30 4:14PM EDT315.000.020.010.020.00-5312,52150.78%
SPY221003P003190002022-09-30 3:10PM EDT319.000.020.020.03-0.01-33.33%2,81949349.61%
SPY221003P003200002022-09-30 4:10PM EDT320.000.030.020.030.00-1,4024,45748.44%
SPY221003P003220002022-09-30 4:14PM EDT322.000.030.020.030.00-5922546.09%
SPY221003P003230002022-09-30 4:13PM EDT323.000.040.030.04+0.01+33.33%1137246.48%
SPY221003P003240002022-09-30 4:02PM EDT324.000.030.030.040.00-7718845.12%
SPY221003P003250002022-09-30 4:00PM EDT325.000.040.030.04+0.01+33.33%3537,22543.95%
SPY221003P003260002022-09-30 3:51PM EDT326.000.040.030.040.00-12661542.58%
SPY221003P003270002022-09-30 4:07PM EDT327.000.040.030.04-0.01-20.00%10035641.41%
SPY221003P003280002022-09-30 4:12PM EDT328.000.040.040.050.00-2,79286341.21%
SPY221003P003290002022-09-30 4:04PM EDT329.000.040.040.05-0.01-20.00%1,67286740.04%
SPY221003P003300002022-09-30 4:14PM EDT330.000.050.040.05+0.02+66.67%1,9336,67038.67%
SPY221003P003310002022-09-30 4:00PM EDT331.000.050.050.06+0.01+25.00%1,6023,31438.28%
SPY221003P003320002022-09-30 4:05PM EDT332.000.060.050.06+0.01+20.00%6923,50237.01%
SPY221003P003330002022-09-30 4:10PM EDT333.000.050.050.060.00-6811,62735.74%
SPY221003P003340002022-09-30 4:14PM EDT334.000.060.060.070.00-8411,71535.16%
SPY221003P003350002022-09-30 4:08PM EDT335.000.070.060.07+0.01+16.67%9692,87433.79%
SPY221003P003360002022-09-30 4:10PM EDT336.000.070.070.08+0.01+16.67%8072,74433.11%
SPY221003P003370002022-09-30 4:12PM EDT337.000.070.070.08-0.01-12.50%1,4282,05831.74%
SPY221003P003380002022-09-30 4:11PM EDT338.000.080.080.090.00-1,0022,33930.96%
SPY221003P003390002022-09-30 4:13PM EDT339.000.080.080.09-0.03-27.27%1,1431,66029.49%
SPY221003P003400002022-09-30 4:14PM EDT340.000.090.090.10-0.03-25.00%9,38015,00128.61%
SPY221003P003410002022-09-30 4:13PM EDT341.000.100.100.11-0.06-37.50%13,1083,00127.64%
SPY221003P003420002022-09-30 4:14PM EDT342.000.110.110.12-0.06-35.29%4,6604,12026.56%
SPY221003P003430002022-09-30 4:04PM EDT343.000.120.120.13-0.07-36.84%5,2401,92525.49%
SPY221003P003440002022-09-30 4:14PM EDT344.000.150.140.15-0.08-34.78%4,7092,25824.66%
SPY221003P003450002022-09-30 4:14PM EDT345.000.160.160.17-0.15-48.39%8,8854,47823.73%
SPY221003P003460002022-09-30 4:14PM EDT346.000.200.200.21-0.18-47.37%8,0071,58623.19%
SPY221003P003470002022-09-30 4:14PM EDT347.000.250.250.26-0.19-43.18%8,3722,95322.66%
SPY221003P003480002022-09-30 4:14PM EDT348.000.320.310.32-0.22-40.74%20,1432,92422.07%
SPY221003P003490002022-09-30 4:14PM EDT349.000.400.380.40-0.26-39.39%10,6353,20021.58%
SPY221003P003500002022-09-30 4:14PM EDT350.000.500.490.50-0.27-35.06%64,01726,81021.09%
SPY221003P003510002022-09-30 4:14PM EDT351.000.610.610.62-0.28-31.46%18,6964,57320.56%
SPY221003P003520002022-09-30 4:14PM EDT352.000.760.760.77-0.30-28.30%39,3854,08120.04%
SPY221003P003530002022-09-30 4:14PM EDT353.000.950.940.95-0.28-22.76%29,9626,29319.51%
SPY221003P003540002022-09-30 4:14PM EDT354.001.171.161.17-0.23-16.43%22,2735,02818.95%
SPY221003P003550002022-09-30 4:14PM EDT355.001.441.431.44-0.19-11.66%67,74510,12818.42%
SPY221003P003560002022-09-30 4:14PM EDT356.001.751.741.75-0.09-4.89%33,1004,83517.77%
SPY221003P003570002022-09-30 4:14PM EDT357.002.112.092.11+0.01+0.48%46,6474,25517.03%
SPY221003P003580002022-09-30 4:14PM EDT358.002.502.502.52+0.05+2.04%63,3275,83516.11%
SPY221003P003590002022-09-30 4:14PM EDT359.002.992.972.99+0.27+9.93%61,1225,23315.03%
SPY221003P003600002022-09-30 4:14PM EDT360.003.503.493.51+0.41+13.27%179,95814,23913.50%
SPY221003P003610002022-09-30 4:14PM EDT361.004.074.064.08+0.65+19.01%70,0893,44410.96%
SPY221003P003620002022-09-30 4:14PM EDT362.004.744.684.71+0.91+23.76%84,0044,2390.00%
SPY221003P003630002022-09-30 4:14PM EDT363.005.385.365.39+1.09+25.41%63,2533,6170.00%
SPY221003P003640002022-09-30 4:14PM EDT364.006.086.086.12+1.36+28.81%35,8965,3030.00%
SPY221003P003650002022-09-30 4:13PM EDT365.007.076.856.90+1.81+34.41%26,0214,7090.00%
SPY221003P003660002022-09-30 4:14PM EDT366.007.747.677.72+1.98+34.37%9,9386,2060.00%
SPY221003P003670002022-09-30 4:14PM EDT367.008.618.538.59+2.25+35.38%4,9915,1410.00%
SPY221003P003680002022-09-30 4:14PM EDT368.009.449.439.49+2.48+35.63%9,5283,9250.00%
SPY221003P003690002022-09-30 4:14PM EDT369.0010.5010.3610.42+2.72+34.96%1,8394,2110.00%
SPY221003P003700002022-09-30 4:14PM EDT370.0011.4411.3211.37+3.17+38.33%3,8675,2170.00%
SPY221003P003710002022-09-30 4:14PM EDT371.0012.3112.2812.34+3.05+32.94%1,2081,3990.00%
SPY221003P003720002022-09-30 4:12PM EDT372.0013.4913.2613.32+3.72+38.08%1,6131,7490.00%
SPY221003P003730002022-09-30 4:00PM EDT373.0016.0014.2514.31+5.40+50.94%1,4943250.00%
SPY221003P003740002022-09-30 4:09PM EDT374.0015.5315.2515.31+3.47+28.77%2,3061,3300.00%
SPY221003P003750002022-09-30 4:09PM EDT375.0016.5016.2516.31+4.26+34.80%1,7442,7990.00%
SPY221003P003760002022-09-30 4:11PM EDT376.0017.4617.2517.31+4.21+31.77%1,2641,5010.00%
SPY221003P003770002022-09-30 3:59PM EDT377.0019.4418.2518.31+4.59+30.91%1,5301,0310.00%
SPY221003P003780002022-09-30 4:05PM EDT378.0020.0919.2519.31+4.68+30.37%1,7913,1340.00%
SPY221003P003790002022-09-30 3:59PM EDT379.0021.3820.2520.31+5.03+30.76%2,4551,1730.00%
SPY221003P003800002022-09-30 3:59PM EDT380.0022.5821.2521.31+5.63+33.22%2,5162,9690.00%
SPY221003P003810002022-09-30 3:59PM EDT381.0023.5822.2522.31+5.38+29.56%3,6085440.00%
SPY221003P003820002022-09-30 3:59PM EDT382.0024.4323.2523.31+5.25+27.37%2,7686770.00%
SPY221003P003830002022-09-30 3:59PM EDT383.0025.2824.2524.31+5.12+25.40%1,0901,2630.00%
SPY221003P003840002022-09-30 4:11PM EDT384.0025.5025.2525.31+4.59+21.95%1,7962,0220.00%
SPY221003P003850002022-09-30 3:59PM EDT385.0028.0026.2526.31+6.06+27.62%2,0156750.00%
SPY221003P003860002022-09-30 3:59PM EDT386.0028.4827.2527.31+5.66+24.80%1,2173690.00%
SPY221003P003870002022-09-30 3:59PM EDT387.0029.4428.2528.31+5.62+23.59%1,15410.00%
SPY221003P003880002022-09-30 3:59PM EDT388.0030.4029.2529.31+5.44+21.79%1,174670.00%
SPY221003P003890002022-09-30 3:59PM EDT389.0031.6830.2530.31+5.74+22.13%1,29470.00%
SPY221003P003900002022-09-30 4:05PM EDT390.0032.1131.0631.55+5.19+19.28%332960.00%
SPY221003P003910002022-09-30 3:21PM EDT391.0031.6332.0632.55+1.29+4.25%110.00%
SPY221003P003920002022-09-30 2:46PM EDT392.0031.9833.0633.55+2.84+9.75%12100.00%
SPY221003P003930002022-09-30 1:57PM EDT393.0031.7034.0634.55+2.26+7.68%140.00%
SPY221003P003940002022-09-30 11:06AM EDT394.0029.3135.0635.55+4.38+17.57%460.00%
SPY221003P003950002022-09-30 2:03PM EDT395.0034.1836.0636.55+0.82+2.46%2690.00%
SPY221003P003960002022-09-29 9:38AM EDT396.0030.5137.0637.550.00-1160.00%
SPY221003P003970002022-09-29 12:26PM EDT397.0035.1938.0638.55+0.97+2.83%6160.00%
SPY221003P003980002022-09-29 2:17PM EDT398.0038.0039.0639.550.00-350.00%
SPY221003P003990002022-09-27 1:37PM EDT399.0037.0940.0640.550.00-100.00%
SPY221003P004000002022-09-30 2:54PM EDT400.0040.1941.0641.55+2.70+7.20%73750.00%
SPY221003P004010002022-09-27 1:04PM EDT401.0039.3242.0642.550.00-1120.00%
SPY221003P004020002022-09-26 4:03PM EDT402.0038.1043.0643.550.00-400.00%
SPY221003P004030002022-09-30 3:38PM EDT403.0043.7644.0644.55+6.06+16.07%48130.00%
SPY221003P004040002022-09-30 10:01AM EDT404.0041.4845.0645.55+0.44+1.07%3400.00%
SPY221003P004050002022-09-30 2:54PM EDT405.0045.0746.0646.55+2.70+6.37%18680.00%
SPY221003P004060002022-09-30 11:16AM EDT406.0040.3847.0647.55+2.55+6.74%600.00%
SPY221003P004070002022-09-27 2:51PM EDT407.0043.0048.0648.550.00-100.00%
SPY221003P004080002022-09-30 9:56AM EDT408.0044.3949.0649.55+0.64+1.46%1000.00%
SPY221003P004090002022-09-30 11:43AM EDT409.0045.3750.0650.55+3.04+7.18%10100.00%
SPY221003P004100002022-09-29 10:49AM EDT410.0048.1251.0651.550.00-400.00%
SPY221003P004110002022-09-26 2:41PM EDT411.0046.8952.0652.550.00-100.00%
SPY221003P004120002022-09-26 2:41PM EDT412.0047.9053.0653.550.00-100.00%
SPY221003P004130002022-09-23 3:39PM EDT413.0046.0054.0654.550.00-100.00%
SPY221003P004140002022-09-30 9:56AM EDT414.0050.5055.0655.55+6.03+13.56%880.00%
SPY221003P004150002022-09-30 9:58AM EDT415.0051.6456.0656.55-1.48-2.79%10140.00%
SPY221003P004160002022-09-22 3:10PM EDT416.0039.8157.0657.550.00-5300.00%
SPY221003P004170002022-09-19 12:47PM EDT417.0031.4958.0658.550.00-100.00%
SPY221003P004180002022-09-22 10:27AM EDT418.0042.6559.0659.550.00-500.00%
SPY221003P004190002022-09-27 3:28PM EDT419.0055.7260.0660.550.00-440.00%
SPY221003P004200002022-09-20 11:07AM EDT420.0035.0861.0661.550.00-200.00%
SPY221003P004210002022-09-27 3:31PM EDT421.0058.3762.0662.550.00-110.00%
SPY221003P004220002022-09-26 10:30AM EDT422.0052.1863.0663.550.00-700.00%
SPY221003P004230002022-09-21 10:56AM EDT423.0036.9864.0664.550.00-100.00%
SPY221003P004240002022-09-14 1:03PM EDT424.0030.5365.0665.550.00-500.00%
SPY221003P004250002022-09-14 3:18PM EDT425.0035.0466.0666.550.00-6200.00%
SPY221003P004270002022-09-08 10:44AM EDT427.0029.6268.0668.550.00--00.00%
SPY221003P004280002022-09-08 11:05AM EDT428.0029.6869.0669.550.00--00.00%
SPY221003P004290002022-09-20 2:51PM EDT429.0045.7670.0670.550.00-100.00%
SPY221003P004300002022-09-21 1:59PM EDT430.0043.0071.0671.550.00-500.00%
SPY221003P004320002022-09-08 1:42PM EDT432.0034.2373.0673.550.00-7000.00%
SPY221003P004340002022-09-16 2:48PM EDT434.0049.4875.0675.550.00-500.00%
SPY221003P004350002022-09-19 3:57PM EDT435.0046.7976.0676.550.00-400.00%
SPY221003P004400002022-08-30 12:06PM EDT440.0041.8476.9877.170.00-100.00%
SPY221003P004450002022-09-20 11:07AM EDT445.0059.9686.0686.550.00-200.00%
SPY221003P004460002022-09-20 12:25PM EDT446.0060.6887.0687.550.00--00.00%
SPY221003P004500002022-09-16 2:12PM EDT450.0066.8191.0691.550.00-100.00%
SPY221003P004550002022-09-02 2:21PM EDT455.0062.8996.0696.550.00-100.00%
SPY221003P004600002022-09-15 12:18PM EDT460.0070.75101.06101.550.00-200.00%
SPY221003P004750002022-09-09 3:51PM EDT475.0069.56116.06116.550.00-1100.00%