Singapore markets closed

SPDR S&P 500 ETF Trust (SPY)

NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
409.39+5.69 (+1.41%)
At close: 04:00PM EDT
409.76 +0.37 (+0.09%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Callsfor16 June 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SPY230616C001500002023-03-31 2:56PM EDT150.00258.76260.48261.41+10.51+4.23%279117.75%
SPY230616C001600002023-03-24 9:54AM EDT160.00233.00250.60251.520.00-26112.16%
SPY230616C001700002023-03-28 3:16PM EDT170.00226.84240.72241.640.00-20106.89%
SPY230616C001800002023-01-23 2:20PM EDT180.00224.00219.39220.780.00-330.00%
SPY230616C001850002023-03-21 3:20PM EDT185.00215.60225.89226.810.00-2199.23%
SPY230616C001900002022-06-17 3:25PM EDT190.00183.00194.46197.210.00-110.00%
SPY230616C002000002023-03-31 3:37PM EDT200.00210.48211.08212.00+4.90+2.38%1129492.16%
SPY230616C002050002023-03-15 12:28PM EDT205.00181.10206.14207.060.00-2289.84%
SPY230616C002100002023-02-21 10:57AM EDT210.00194.85190.13191.260.00-940.00%
SPY230616C002150002022-05-03 12:09PM EDT215.00205.00202.81206.290.00-12123.11%
SPY230616C002200002023-01-18 11:55AM EDT220.00180.00188.75190.100.00-273766.94%
SPY230616C002250002023-02-03 1:03PM EDT225.00193.35180.58181.910.00-4190.00%
SPY230616C002300002023-03-20 12:05PM EDT230.00165.65181.47182.380.00-5778.92%
SPY230616C002350002023-03-16 9:52AM EDT235.00154.52176.54177.450.00-61476.84%
SPY230616C002400002023-03-16 1:13PM EDT240.00157.40171.61172.520.00-25774.78%
SPY230616C002450002022-11-10 1:51PM EDT245.00150.08151.76153.680.00-520.00%
SPY230616C002500002023-03-28 3:21PM EDT250.00147.96161.75162.660.00-240470.73%
SPY230616C002550002023-03-30 9:30AM EDT255.00151.85156.83157.730.00-125568.75%
SPY230616C002600002023-03-31 12:35PM EDT260.00150.35151.90152.81+3.98+2.72%24666.80%
SPY230616C002650002023-01-26 1:53PM EDT265.00141.90133.98135.270.00-760.00%
SPY230616C002700002023-03-21 10:20AM EDT270.00130.24142.06142.960.00-15562.94%
SPY230616C002750002023-03-21 1:43PM EDT275.00126.05137.14138.040.00-210061.04%
SPY230616C002800002023-03-14 11:35AM EDT280.00115.70132.23133.130.00-35359.19%
SPY230616C002850002023-03-29 3:03PM EDT285.00118.98127.31128.210.00-23257.31%
SPY230616C002900002023-03-28 3:16PM EDT290.00108.75122.41123.300.00-213855.49%
SPY230616C002950002023-02-14 2:41PM EDT295.00121.28103.59104.930.00-2690.00%
SPY230616C003000002023-03-31 3:02PM EDT300.00111.50112.60113.49+7.78+7.50%997751.86%
SPY230616C003010002023-02-01 4:45PM EDT301.00116.62106.22107.500.00-220.00%
SPY230616C003020002023-02-02 12:02PM EDT302.00119.25105.25106.520.00-330.00%
SPY230616C003030002022-12-15 1:53PM EDT303.0094.34101.06102.510.00--70.00%
SPY230616C003040002022-12-01 11:41AM EDT304.00109.6587.1288.340.00--10.00%
SPY230616C003050002023-03-24 10:11AM EDT305.0091.16107.71108.590.00-1528950.09%
SPY230616C003060002022-12-01 12:54PM EDT306.00108.8985.3486.550.00--20.00%
SPY230616C003080002022-12-14 11:17AM EDT308.00104.2796.3797.800.00--00.00%
SPY230616C003100002023-03-28 11:24AM EDT310.0089.95102.83103.700.00-645749.79%
SPY230616C003140002023-01-04 10:34AM EDT314.0077.90106.74108.470.00--168.38%
SPY230616C003150002023-03-31 12:35PM EDT315.0096.3697.9598.82+3.88+4.20%318148.00%
SPY230616C003160002022-11-14 11:31AM EDT316.0093.4095.9397.650.00-1047.02%
SPY230616C003170002023-03-21 3:20PM EDT317.0086.5396.0196.880.00--047.31%
SPY230616C003180002022-12-14 11:17AM EDT318.0094.7387.0888.480.00-200.00%
SPY230616C003190002023-03-22 3:28PM EDT319.0084.1794.0794.930.00--346.59%
SPY230616C003200002023-03-27 9:45AM EDT320.0090.5693.0993.96+7.31+8.78%274346.25%
SPY230616C003220002023-03-20 3:21PM EDT322.0076.9191.1592.010.00-1045.53%
SPY230616C003250002023-03-16 12:03PM EDT325.0073.7688.2589.100.00-235144.49%
SPY230616C003260002023-03-28 3:21PM EDT326.0073.8987.2888.130.00-2144.14%
SPY230616C003270002023-03-24 1:35PM EDT327.0072.3886.3287.170.00-1343.82%
SPY230616C003290002023-03-14 3:55PM EDT329.0067.2584.3985.230.00--143.12%
SPY230616C003300002023-03-31 3:55PM EDT330.0084.0083.4384.27+8.10+10.67%1753342.80%
SPY230616C003310002023-03-17 1:05PM EDT331.0066.5582.4683.300.00-12842.45%
SPY230616C003320002023-02-03 4:43PM EDT332.0086.9076.5377.700.00-3522.68%
SPY230616C003330002023-03-15 11:20AM EDT333.0060.3780.5481.380.00-68041.80%
SPY230616C003340002023-03-31 3:18PM EDT334.0078.9079.5880.42+15.36+24.17%1541.47%
SPY230616C003350002023-03-30 9:30AM EDT335.0073.6478.6379.450.00-125641.11%
SPY230616C003360002022-09-28 9:57AM EDT336.0054.3165.9267.280.00-206980.00%
SPY230616C003370002022-12-16 2:57PM EDT337.0061.2369.9071.210.00-140.00%
SPY230616C003380002023-03-22 2:39PM EDT338.0067.5075.7676.580.00-16716940.15%
SPY230616C003390002023-03-06 3:30PM EDT339.0071.2074.8175.620.00--3939.81%
SPY230616C003400002023-03-31 3:47PM EDT340.0072.8673.8574.67+4.86+7.15%393539.51%
SPY230616C003410002022-11-25 1:29PM EDT341.0075.2056.4757.430.00-210.00%
SPY230616C003420002022-09-27 10:31AM EDT342.0052.4161.7463.010.00--540.00%
SPY230616C003430002023-02-08 3:55PM EDT343.0075.0250.0751.320.00-1380.00%
SPY230616C003440002023-02-16 2:50PM EDT344.0074.7654.6855.500.00-23430.00%
SPY230616C003450002023-03-21 9:33AM EDT345.0059.9769.1269.910.00-623437.91%
SPY230616C003460002022-12-21 1:03PM EDT346.0055.0259.4560.730.00-23280.00%
SPY230616C003470002023-03-22 2:39PM EDT347.0059.2467.2368.020.00-451337.29%
SPY230616C003480002023-03-22 2:39PM EDT348.0058.3266.3067.080.00-6661,51936.99%
SPY230616C003490002023-03-24 12:22PM EDT349.0051.0965.3666.140.00-21,37736.69%
SPY230616C003500002023-03-31 2:48PM EDT350.0062.8264.4265.20+4.12+7.02%244,36836.38%
SPY230616C003510002023-03-29 1:42PM EDT351.0054.9863.4964.260.00-214,35736.07%
SPY230616C003520002023-03-22 2:39PM EDT352.0054.7562.5663.330.00-9994,29035.79%
SPY230616C003530002023-03-22 2:39PM EDT353.0053.8761.6362.390.00-1,9982,53535.47%
SPY230616C003540002023-03-28 10:47AM EDT354.0048.3560.7061.460.00-62,74435.18%
SPY230616C003550002023-03-23 9:48AM EDT355.0048.4259.7860.530.00-21,93934.89%
SPY230616C003560002023-03-24 12:31PM EDT356.0045.5758.8659.610.00-22,85834.61%
SPY230616C003570002023-03-23 11:22AM EDT357.0049.3057.9458.680.00-11,95334.31%
SPY230616C003580002023-03-22 2:39PM EDT358.0049.4357.0257.760.00-2,4662,78034.03%
SPY230616C003590002023-03-30 9:30AM EDT359.0051.5156.1156.840.00-13,91933.74%
SPY230616C003600002023-03-31 2:46PM EDT360.0053.5055.2055.93+3.20+6.36%125,20633.47%
SPY230616C003610002023-03-22 2:39PM EDT361.0046.8354.2955.010.00-3334,28133.18%
SPY230616C003620002023-03-27 12:26PM EDT362.0043.1153.3854.100.00-23,01732.91%
SPY230616C003630002023-03-23 11:20AM EDT363.0052.7552.4853.19+8.74+19.86%14,97732.63%
SPY230616C003640002023-03-23 11:20AM EDT364.0043.1551.5852.280.00-3336,16232.35%
SPY230616C003650002023-03-31 2:46PM EDT365.0049.0550.6851.38+3.52+7.73%102,21532.08%
SPY230616C003660002023-03-22 2:39PM EDT366.0042.6149.7950.480.00-3222,31731.81%
SPY230616C003670002023-03-28 11:23AM EDT367.0037.7948.9049.590.00-102,09431.55%
SPY230616C003680002023-03-23 11:20AM EDT368.0039.7948.0148.690.00-1,5005,26531.28%
SPY230616C003690002023-03-23 11:20AM EDT369.0038.9647.1347.800.00-2,4993,72631.01%
SPY230616C003700002023-03-31 3:44PM EDT370.0045.3846.2546.92+4.01+9.69%197,68030.76%
SPY230616C003710002023-03-30 11:24AM EDT371.0040.7645.3846.030.00-23,61230.49%
SPY230616C003720002023-03-20 12:51PM EDT372.0033.5244.5045.150.00-67,00330.23%
SPY230616C003730002023-03-31 3:22PM EDT373.0042.9943.6344.27+3.84+9.81%110,46329.96%
SPY230616C003740002023-03-31 9:43AM EDT374.0039.4342.7743.40+5.33+15.63%26,16029.71%
SPY230616C003750002023-03-31 3:37PM EDT375.0041.3141.9142.53+4.30+11.62%107,47429.46%
SPY230616C003760002023-03-29 2:02PM EDT376.0033.1341.0541.670.00-15,67229.21%
SPY230616C003770002023-03-29 1:35PM EDT377.0032.6540.2040.810.00-14,43628.96%
SPY230616C003780002023-03-31 3:29PM EDT378.0039.2039.3539.95+10.48+36.49%13,64428.71%
SPY230616C003790002023-03-29 3:55PM EDT379.0032.1238.5039.090.00-22,38228.44%
SPY230616C003800002023-03-31 3:23PM EDT380.0037.1337.6638.24+5.17+16.18%2012,96628.19%
SPY230616C003810002023-03-31 12:11PM EDT381.0035.1836.8237.40+5.25+17.54%16,69627.95%
SPY230616C003820002023-03-30 3:58PM EDT382.0030.9535.9936.560.00-12,32327.71%
SPY230616C003830002023-03-31 12:00PM EDT383.0033.5035.1635.72+2.99+9.80%17,14527.46%
SPY230616C003840002023-03-31 10:48AM EDT384.0034.1034.3434.89+5.10+17.59%36,90927.21%
SPY230616C003850002023-03-31 1:14PM EDT385.0031.7933.5234.06+3.24+11.35%167,29626.97%
SPY230616C003860002023-03-30 3:59PM EDT386.0028.3632.7033.230.00-23,36826.71%
SPY230616C003870002023-03-31 3:40PM EDT387.0031.1531.8932.42+3.85+14.10%12,93026.48%
SPY230616C003880002023-03-31 11:44AM EDT388.0029.2231.0931.60+2.66+10.02%24,52726.22%
SPY230616C003890002023-03-31 2:33PM EDT389.0028.6430.2930.79+3.00+11.70%126,04125.98%
SPY230616C003900002023-03-31 4:00PM EDT390.0029.6929.4929.97+4.36+17.21%14422,72425.71%
SPY230616C003910002023-03-31 4:10PM EDT391.0028.7428.7129.19+4.18+17.02%1113,18425.49%
SPY230616C003920002023-03-31 3:12PM EDT392.0026.9627.9228.38+3.11+13.04%611,15425.22%
SPY230616C003930002023-03-31 2:43PM EDT393.0025.7027.1427.60+2.53+10.92%6510,19424.99%
SPY230616C003940002023-03-31 1:59PM EDT394.0024.7426.4026.83+3.03+13.96%5410,62024.77%
SPY230616C003950002023-03-31 3:53PM EDT395.0024.8425.6026.05+3.19+14.73%27221,98324.52%
SPY230616C003960002023-03-31 3:31PM EDT396.0024.6324.8425.28+4.04+19.62%68,42024.27%
SPY230616C003970002023-03-31 3:59PM EDT397.0024.3024.0924.52+4.33+21.68%206,25824.04%
SPY230616C003980002023-03-31 3:59PM EDT398.0023.7023.3423.76+4.55+23.76%459,29923.79%
SPY230616C003990002023-03-31 3:36PM EDT399.0022.0222.6023.01+3.72+20.33%1017,87523.55%
SPY230616C004000002023-03-31 4:09PM EDT400.0022.0521.9922.26+3.87+21.29%83330,15423.29%
SPY230616C004010002023-03-31 4:14PM EDT401.0021.4821.1421.53+4.01+22.95%904,33423.06%
SPY230616C004020002023-03-31 3:53PM EDT402.0019.6520.5520.80+2.82+16.76%815,54122.82%
SPY230616C004030002023-03-31 4:14PM EDT403.0020.1019.7920.08+3.93+24.30%987,70522.58%
SPY230616C004040002023-03-31 3:59PM EDT404.0019.2119.0119.37+3.69+23.78%5236,58322.34%
SPY230616C004050002023-03-31 3:59PM EDT405.0018.5018.3218.67+3.61+24.24%63020,37422.10%
SPY230616C004060002023-03-31 4:13PM EDT406.0017.9917.6317.98+3.82+26.96%2263,99721.87%
SPY230616C004070002023-03-31 4:00PM EDT407.0017.0916.9617.30+3.63+26.97%3838,19021.64%
SPY230616C004080002023-03-31 3:55PM EDT408.0016.3116.3016.63+3.42+26.53%2669,31021.41%
SPY230616C004090002023-03-31 4:08PM EDT409.0015.9115.6515.97+3.53+28.51%4315,80521.18%
SPY230616C004100002023-03-31 4:09PM EDT410.0015.2515.0015.32+3.34+28.04%84040,30420.95%
SPY230616C004110002023-03-31 4:04PM EDT411.0014.5714.3714.68+3.36+29.97%1385,72920.72%
SPY230616C004120002023-03-31 4:03PM EDT412.0013.8613.7614.05+3.04+28.10%1,5715,04520.49%
SPY230616C004130002023-03-31 3:59PM EDT413.0013.3113.1513.44+3.06+29.85%1725,08720.28%
SPY230616C004140002023-03-31 4:06PM EDT414.0012.7412.5612.84+3.13+32.57%3892,58420.06%
SPY230616C004150002023-03-31 4:14PM EDT415.0012.1711.9812.25+2.95+32.00%1,66719,64519.84%
SPY230616C004160002023-03-31 3:57PM EDT416.0011.5311.4111.68+3.14+37.43%8814,31719.64%
SPY230616C004170002023-03-31 4:13PM EDT417.0011.0310.9011.12+2.76+33.37%2924,26419.43%
SPY230616C004180002023-03-31 3:58PM EDT418.0010.4710.3610.58+2.63+33.55%1604,31819.23%
SPY230616C004190002023-03-31 4:08PM EDT419.0010.009.8610.03+2.84+39.66%4426,05519.00%
SPY230616C004200002023-03-31 4:14PM EDT420.009.449.389.49+2.44+34.86%2,94675,59918.77%
SPY230616C004210002023-03-31 3:30PM EDT421.008.798.838.98+2.18+32.98%2,1852,33418.56%
SPY230616C004220002023-03-31 3:56PM EDT422.008.288.388.50+2.19+35.96%81010,76118.38%
SPY230616C004230002023-03-31 4:13PM EDT423.008.007.928.03+2.16+36.99%1,1045,76618.19%
SPY230616C004240002023-03-31 3:56PM EDT424.007.387.447.58+1.99+36.92%1,1063,32318.01%
SPY230616C004250002023-03-31 4:10PM EDT425.007.117.047.15+1.99+38.87%2,37220,51217.84%
SPY230616C004260002023-03-31 4:05PM EDT426.006.716.616.73+1.98+41.86%4385,77917.67%
SPY230616C004270002023-03-31 4:13PM EDT427.006.296.216.33+1.64+35.27%9575,18917.51%
SPY230616C004280002023-03-31 4:12PM EDT428.005.905.865.94+1.79+43.55%1,4659,27817.34%
SPY230616C004290002023-03-31 3:58PM EDT429.005.525.465.57+1.66+43.01%4206,26017.18%
SPY230616C004300002023-03-31 4:13PM EDT430.005.215.175.22+1.57+43.13%2,53847,67217.03%
SPY230616C004320002023-03-31 4:03PM EDT432.004.474.494.56+1.34+42.81%4351,22716.74%
SPY230616C004340002023-03-31 4:07PM EDT434.003.963.903.96+1.35+51.72%5631,21316.46%
SPY230616C004350002023-03-31 4:00PM EDT435.003.583.653.68+1.09+43.78%1,92934,34516.32%
SPY230616C004360002023-03-31 3:57PM EDT436.003.343.333.43+1.12+50.45%1901,80916.21%
SPY230616C004380002023-03-31 3:38PM EDT438.002.642.912.95+0.68+34.69%1,4681,37815.97%
SPY230616C004400002023-03-31 3:58PM EDT440.002.522.502.53+0.83+49.11%1,17539,33815.76%
SPY230616C004450002023-03-31 3:54PM EDT445.001.681.691.71+0.53+46.09%1,60623,53815.35%
SPY230616C004500002023-03-31 4:14PM EDT450.001.131.131.14+0.33+41.25%1,28111,47315.06%
SPY230616C004550002023-03-31 4:02PM EDT455.000.730.750.76+0.19+35.19%1369,49714.90%
SPY230616C004600002023-03-31 3:52PM EDT460.000.460.500.51+0.09+24.32%21816,15814.84%
SPY230616C004650002023-03-31 4:00PM EDT465.000.340.340.36+0.09+36.00%48912,39514.97%
SPY230616C004700002023-03-31 3:56PM EDT470.000.230.230.24+0.06+35.29%1139,76914.97%
SPY230616C004750002023-03-31 4:05PM EDT475.000.160.160.18+0.03+23.08%885,90015.26%
SPY230616C004800002023-03-31 3:34PM EDT480.000.110.110.13+0.02+22.22%1274,39915.45%
SPY230616C004850002023-03-31 3:56PM EDT485.000.080.080.09+0.03+60.00%5614,21015.58%
SPY230616C004900002023-03-31 3:34PM EDT490.000.050.050.060.00-148,06915.63%
SPY230616C004950002023-03-31 1:15PM EDT495.000.030.030.040.00-27,43915.72%
SPY230616C005000002023-03-31 4:01PM EDT500.000.030.020.040.00-76027,44416.41%
SPY230616C005050002023-03-29 3:04PM EDT505.000.010.020.030.00-1102,16716.70%
SPY230616C005100002023-03-31 10:27AM EDT510.000.020.010.030.00-4005,41717.38%
SPY230616C005150002023-03-31 3:42PM EDT515.000.020.000.020.00-533,44817.38%
SPY230616C005200002023-03-31 3:43PM EDT520.000.020.000.020.00-533,73517.97%
SPY230616C005250002023-03-30 10:47AM EDT525.000.010.000.020.00-104,00018.75%
SPY230616C005300002023-03-30 10:48AM EDT530.000.010.000.020.00-655,64019.34%
SPY230616C005350002023-03-30 11:09AM EDT535.000.010.010.020.00-17,22719.92%
SPY230616C005400002023-03-31 10:14AM EDT540.000.010.000.020.00-17,74620.51%
SPY230616C005450002023-03-31 9:51AM EDT545.000.010.000.020.00-18,15321.09%
SPY230616C005500002023-03-30 10:12AM EDT550.000.010.000.010.00-1013,48620.70%
SPY230616C005550002023-03-17 10:05AM EDT555.000.010.000.020.00-17,76922.46%
SPY230616C005600002023-03-15 9:54AM EDT560.000.010.000.010.00-45,03621.68%
SPY230616C005650002023-03-14 12:44PM EDT565.000.010.000.020.00-62,13723.63%
SPY230616C005700002023-03-08 4:18PM EDT570.000.010.000.010.00-1005,28222.66%
SPY230616C005750002023-03-29 9:49AM EDT575.000.010.000.010.00-404,60323.44%
SPY230616C005800002023-03-27 2:29PM EDT580.000.010.000.010.00-1002,30123.83%
SPY230616C005850002023-03-21 3:19PM EDT585.000.010.000.020.00-2002,06825.78%
SPY230616C005900002023-02-02 12:00PM EDT590.000.020.000.020.00-3198126.37%
SPY230616C005950002023-02-16 4:49PM EDT595.000.020.000.010.00-4898725.39%
SPY230616C006000002023-03-23 2:08PM EDT600.000.010.000.010.00-10015,46526.17%
SPY230616C006050002023-02-08 12:53PM EDT605.000.020.000.010.00-3001,43926.56%
SPY230616C006100002023-01-30 10:41AM EDT610.000.020.000.000.00-5092312.50%
SPY230616C006150002023-02-07 3:47PM EDT615.000.010.000.010.00-81,25527.34%
SPY230616C006200002023-02-02 10:34AM EDT620.000.020.000.020.00-5020429.69%
SPY230616C006250002023-01-05 10:46AM EDT625.000.020.000.040.00-710132.03%
SPY230616C006300002023-02-24 3:39PM EDT630.000.010.000.020.00-136530.66%
SPY230616C006350002023-01-31 3:58PM EDT635.000.010.000.010.00-810729.69%
SPY230616C006400002022-10-25 9:30AM EDT640.000.050.000.050.00-31,69334.28%
SPY230616C006450002022-11-10 10:46AM EDT645.000.010.000.040.00-11,39334.08%
SPY230616C006500002023-02-09 11:20AM EDT650.000.010.000.010.00-12,41930.86%
SPY230616C006550002023-01-10 4:53PM EDT655.000.010.000.020.00-1001,54733.20%
SPY230616C006600002022-12-14 4:24PM EDT660.000.020.000.040.00-533335.55%
SPY230616C006650002023-02-09 4:35PM EDT665.000.010.000.010.00-1013632.03%
SPY230616C006700002023-02-03 3:44PM EDT670.000.020.000.010.00-13632.81%
SPY230616C006750002023-03-16 3:38PM EDT675.000.010.000.010.00-758,90433.20%
SPY230616C006800002022-11-15 4:27PM EDT680.000.010.000.010.00-26533.59%
SPY230616C006850002023-01-27 4:10PM EDT685.000.010.000.020.00-10118435.94%
SPY230616C006900002022-12-14 1:12PM EDT690.000.010.000.040.00-124038.48%
SPY230616C006950002023-03-22 3:45PM EDT695.000.010.000.030.00-241,44038.09%
SPY230616C007000002023-03-03 1:47PM EDT700.000.010.000.030.00-101,08138.48%
SPY230616C007050002023-03-03 1:46PM EDT705.000.010.000.010.00-151,22835.94%
SPY230616C007100002023-03-20 2:24PM EDT710.000.010.000.030.00-1314139.45%
SPY230616C007200002023-03-13 9:55AM EDT720.000.010.000.010.00-151,45937.11%
Putsfor16 June 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SPY230616P001500002023-03-31 3:30PM EDT150.000.030.030.04-0.01-25.00%12059,40674.22%
SPY230616P001600002023-03-31 12:00PM EDT160.000.050.030.050.00-2114,59870.31%
SPY230616P001700002023-03-31 1:28PM EDT170.000.050.050.06-0.01-16.67%310,67067.97%
SPY230616P001800002023-03-31 2:10PM EDT180.000.060.060.07-0.01-14.29%149,76564.84%
SPY230616P001850002023-03-31 1:28PM EDT185.000.080.060.080.00-25,55663.28%
SPY230616P001900002023-03-29 11:04AM EDT190.000.100.070.090.00-46,34362.11%
SPY230616P001950002023-03-30 3:48PM EDT195.000.090.080.090.00-1005,24060.45%
SPY230616P002000002023-03-31 1:43PM EDT200.000.100.090.100.00-426,88859.18%
SPY230616P002050002023-03-31 10:32AM EDT205.000.120.100.110.00-114,81057.91%
SPY230616P002100002023-03-30 9:40AM EDT210.000.130.090.130.00-17,23856.25%
SPY230616P002150002023-03-30 10:16AM EDT215.000.150.110.140.00-86,79455.18%
SPY230616P002200002023-03-31 2:36PM EDT220.000.140.130.15-0.04-22.22%1039,32754.10%
SPY230616P002250002023-03-31 3:57PM EDT225.000.160.140.17-0.03-15.79%2025,64152.88%
SPY230616P002300002023-03-31 2:12PM EDT230.000.160.160.18-0.04-20.00%324,65851.66%
SPY230616P002350002023-03-31 3:21PM EDT235.000.180.180.20-0.03-14.29%155,42150.59%
SPY230616P002400002023-03-31 2:29PM EDT240.000.210.200.22-0.04-16.00%1,83614,70349.71%
SPY230616P002450002023-03-31 2:02PM EDT245.000.230.220.23-0.04-14.81%75,73048.24%
SPY230616P002500002023-03-31 3:45PM EDT250.000.250.230.26-0.04-13.79%9618,13247.22%
SPY230616P002550002023-03-31 4:01PM EDT255.000.280.260.28-0.02-6.67%1,0154,91845.95%
SPY230616P002600002023-03-31 3:44PM EDT260.000.290.290.30-0.03-9.38%6110,07044.68%
SPY230616P002650002023-03-31 3:51PM EDT265.000.320.300.33-0.06-15.79%419,47843.56%
SPY230616P002700002023-03-31 3:51PM EDT270.000.350.350.36-0.07-16.67%1313,11542.41%
SPY230616P002750002023-03-31 3:57PM EDT275.000.400.350.39-0.06-13.04%135,12441.21%
SPY230616P002800002023-03-31 4:01PM EDT280.000.430.390.43-0.07-14.00%41111,15540.14%
SPY230616P002850002023-03-31 3:47PM EDT285.000.460.430.46-0.05-9.80%268,41838.89%
SPY230616P002900002023-03-31 3:23PM EDT290.000.500.470.50-0.04-7.41%3,1427,98537.74%
SPY230616P002950002023-03-31 3:48PM EDT295.000.550.520.55-0.11-16.67%811,88136.67%
SPY230616P003000002023-03-31 4:02PM EDT300.000.600.590.60-0.05-7.69%1,12035,00235.55%
SPY230616P003010002023-03-31 10:29AM EDT301.000.600.580.61-0.07-10.45%9102,92135.32%
SPY230616P003020002023-03-30 12:23PM EDT302.000.720.580.630.00-12,71735.18%
SPY230616P003030002023-03-30 10:33AM EDT303.000.680.620.640.00-11,37334.94%
SPY230616P003040002023-03-31 3:01PM EDT304.000.630.630.65-0.12-16.00%157,00934.72%
SPY230616P003050002023-03-31 2:56PM EDT305.000.660.650.66-0.06-8.33%65,04734.47%
SPY230616P003060002023-03-31 2:45PM EDT306.000.660.630.68-0.07-9.59%551,13034.33%
SPY230616P003070002023-03-31 3:50PM EDT307.000.690.650.69-0.08-10.39%21,84634.08%
SPY230616P003080002023-03-31 3:07PM EDT308.000.690.690.70-0.08-10.39%772,95033.84%
SPY230616P003090002023-03-30 2:00PM EDT309.000.850.700.720.00-1,0041,24833.68%
SPY230616P003100002023-03-31 3:55PM EDT310.000.740.700.73-0.05-6.33%9019,89833.42%
SPY230616P003110002023-03-31 3:50PM EDT311.000.750.700.75-0.06-7.41%1232,66533.26%
SPY230616P003120002023-03-31 3:55PM EDT312.000.760.720.76-0.13-14.61%45,17133.01%
SPY230616P003130002023-03-31 3:02PM EDT313.000.760.760.78-0.09-10.59%4671,86032.84%
SPY230616P003140002023-03-31 3:42PM EDT314.000.790.760.79-0.10-11.24%2,0462,72332.58%
SPY230616P003150002023-03-31 3:50PM EDT315.000.820.790.81-0.06-6.82%27512,89632.40%
SPY230616P003160002023-03-31 1:17PM EDT316.000.810.810.83-0.10-10.99%171,38732.22%
SPY230616P003170002023-03-31 10:14AM EDT317.000.840.800.84-0.16-16.00%11,18231.96%
SPY230616P003180002023-03-31 12:40PM EDT318.000.830.840.86-0.15-15.31%71,38231.78%
SPY230616P003190002023-03-31 12:22PM EDT319.000.860.860.88-0.12-12.24%31,05531.58%
SPY230616P003200002023-03-31 4:10PM EDT320.000.890.880.90-0.09-9.18%3,08333,07631.38%
SPY230616P003210002023-03-31 3:17PM EDT321.000.900.900.92-0.17-15.89%262,92131.18%
SPY230616P003220002023-03-31 11:27AM EDT322.000.930.920.94-0.19-16.96%199230.98%
SPY230616P003230002023-03-31 3:50PM EDT323.000.980.940.96-0.10-9.26%783,10430.77%
SPY230616P003240002023-03-31 4:04PM EDT324.000.980.970.98-0.11-10.09%1151,79030.57%
SPY230616P003250002023-03-31 4:01PM EDT325.001.010.991.01-0.09-8.18%5,15321,08230.42%
SPY230616P003260002023-03-31 3:19PM EDT326.001.050.991.03-0.05-4.55%872,61830.20%
SPY230616P003270002023-03-31 2:13PM EDT327.001.031.041.06-0.16-13.45%51,35830.04%
SPY230616P003280002023-03-31 2:06PM EDT328.001.061.061.08-0.24-18.46%83,35829.82%
SPY230616P003290002023-03-31 2:12PM EDT329.001.091.091.11-0.17-13.49%241,22529.65%
SPY230616P003300002023-03-31 3:45PM EDT330.001.141.121.13-0.09-7.32%7,79641,73829.43%
SPY230616P003310002023-03-31 3:14PM EDT331.001.161.131.16-0.28-19.44%3551,46529.25%
SPY230616P003320002023-03-31 2:45PM EDT332.001.181.161.19-0.18-13.24%2261,19029.07%
SPY230616P003330002023-03-31 2:45PM EDT333.001.211.191.22-0.12-9.02%5555,31828.88%
SPY230616P003340002023-03-31 3:16PM EDT334.001.251.221.25-0.27-17.76%1596,02428.70%
SPY230616P003350002023-03-31 3:58PM EDT335.001.281.271.28-0.15-10.49%29010,33028.50%
SPY230616P003360002023-03-31 2:53PM EDT336.001.321.301.32-0.17-11.41%73,39028.36%
SPY230616P003370002023-03-31 2:45PM EDT337.001.351.341.35-0.30-18.18%4303,69728.15%
SPY230616P003380002023-03-31 2:49PM EDT338.001.391.351.39-0.26-15.76%272,81727.99%
SPY230616P003390002023-03-31 2:48PM EDT339.001.441.411.43-0.37-20.44%3662,49927.83%
SPY230616P003400002023-03-31 4:00PM EDT340.001.491.451.47-0.16-9.70%86046,30427.66%
SPY230616P003410002023-03-31 2:44PM EDT341.001.501.491.51-0.38-20.21%5412,47527.49%
SPY230616P003420002023-03-31 2:52PM EDT342.001.561.541.55-0.20-11.36%3323,74927.31%
SPY230616P003430002023-03-31 3:05PM EDT343.001.641.581.59-0.33-16.75%3974,86927.12%
SPY230616P003440002023-03-31 4:00PM EDT344.001.671.611.64-0.28-14.36%3083,25526.98%
SPY230616P003450002023-03-31 3:59PM EDT345.001.701.671.69-0.21-10.99%2,95787,31626.82%
SPY230616P003460002023-03-31 3:23PM EDT346.001.761.721.74-0.36-16.98%585,61826.66%
SPY230616P003470002023-03-31 3:44PM EDT347.001.831.771.79-0.24-11.59%1471,85426.49%
SPY230616P003480002023-03-31 10:21AM EDT348.001.941.821.84-0.16-7.62%13,39126.32%
SPY230616P003490002023-03-31 3:33PM EDT349.001.911.881.89-0.28-12.79%75,16026.14%
SPY230616P003500002023-03-31 4:12PM EDT350.001.951.931.95-0.27-12.16%4,57081,21626.00%
SPY230616P003510002023-03-31 3:44PM EDT351.002.011.992.01-0.33-14.10%484,06925.84%
SPY230616P003520002023-03-31 3:11PM EDT352.002.092.052.07-0.30-12.55%1615,30825.68%
SPY230616P003530002023-03-31 3:23PM EDT353.002.122.122.13-0.35-14.17%362,74025.51%
SPY230616P003540002023-03-31 3:42PM EDT354.002.252.182.20-0.55-19.64%962,90725.37%
SPY230616P003550002023-03-31 4:09PM EDT355.002.252.252.27-0.39-14.77%95221,38125.23%
SPY230616P003560002023-03-31 2:06PM EDT356.002.372.312.34-0.46-16.25%3012,51725.07%
SPY230616P003570002023-03-31 3:42PM EDT357.002.472.362.41-0.36-12.72%8283,99924.91%
SPY230616P003580002023-03-31 4:07PM EDT358.002.482.422.49-0.53-17.61%676,10824.77%
SPY230616P003590002023-03-31 4:08PM EDT359.002.552.502.57-0.44-14.72%3997,44824.62%
SPY230616P003600002023-03-31 4:14PM EDT360.002.652.632.65-0.41-13.40%5,54775,85624.47%
SPY230616P003610002023-03-31 3:58PM EDT361.002.722.712.73-0.60-18.07%6983,01524.30%
SPY230616P003620002023-03-31 2:44PM EDT362.002.872.802.82-0.46-13.81%2048,94724.16%
SPY230616P003630002023-03-31 3:46PM EDT363.002.972.842.91-0.53-15.14%1,1276,08024.02%
SPY230616P003640002023-03-31 4:07PM EDT364.002.992.983.00-0.57-16.01%59511,59723.86%
SPY230616P003650002023-03-31 4:10PM EDT365.003.103.063.10-0.55-15.07%2,63534,32523.72%
SPY230616P003660002023-03-31 3:47PM EDT366.003.283.183.20-0.63-16.11%4395,35223.58%
SPY230616P003670002023-03-31 3:52PM EDT367.003.433.283.30-0.53-13.38%8143,99923.42%
SPY230616P003680002023-03-31 3:56PM EDT368.003.413.393.41-0.65-16.01%7529,77523.28%
SPY230616P003690002023-03-31 3:53PM EDT369.003.653.503.52-0.53-12.68%6463,47623.13%
SPY230616P003700002023-03-31 4:08PM EDT370.003.623.613.63-0.65-15.22%7,854134,74622.98%
SPY230616P003710002023-03-31 3:36PM EDT371.003.803.673.75-0.66-14.80%3533,08522.84%
SPY230616P003720002023-03-31 3:28PM EDT372.003.883.803.87-0.67-14.73%5328,15122.69%
SPY230616P003730002023-03-31 3:27PM EDT373.004.013.924.00-1.15-22.29%72610,29822.55%
SPY230616P003740002023-03-31 3:45PM EDT374.004.254.054.13-0.71-14.31%6498,73422.41%
SPY230616P003750002023-03-31 4:09PM EDT375.004.274.244.26-0.78-15.45%7,86540,22822.25%
SPY230616P003760002023-03-31 4:13PM EDT376.004.394.354.40-0.84-16.06%2717,58522.11%
SPY230616P003770002023-03-31 3:39PM EDT377.004.644.514.55-0.86-15.64%5913,50521.98%
SPY230616P003780002023-03-31 3:58PM EDT378.004.674.634.69-0.96-17.05%4608,35221.81%
SPY230616P003790002023-03-31 4:14PM EDT379.004.824.794.84-0.97-16.75%2767,66421.66%
SPY230616P003800002023-03-31 4:14PM EDT380.004.984.975.00-0.93-15.74%9,27581,44821.52%
SPY230616P003810002023-03-31 3:58PM EDT381.005.155.135.15-1.44-21.85%33312,29321.35%
SPY230616P003820002023-03-31 4:11PM EDT382.005.315.265.32-1.02-16.11%3876,07621.21%
SPY230616P003830002023-03-31 4:04PM EDT383.005.505.405.49-1.25-18.52%6022,63721.05%
SPY230616P003840002023-03-31 3:28PM EDT384.005.705.575.66-1.02-15.18%3884,57320.89%
SPY230616P003850002023-03-31 4:13PM EDT385.005.825.795.84-1.17-16.74%2,89145,15020.74%
SPY230616P003860002023-03-31 4:07PM EDT386.006.025.966.02-1.22-16.85%28010,95120.57%
SPY230616P003870002023-03-31 3:51PM EDT387.006.436.146.21-1.03-13.81%1,2206,83920.41%
SPY230616P003880002023-03-31 4:08PM EDT388.006.396.346.40-1.33-17.23%3,8149,68420.25%
SPY230616P003890002023-03-31 4:14PM EDT389.006.576.546.60-1.39-17.46%9049,30720.08%
SPY230616P003900002023-03-31 4:14PM EDT390.006.806.776.81-1.34-16.46%16,71076,38319.93%
SPY230616P003910002023-03-31 4:13PM EDT391.006.986.957.02-1.50-17.69%2,2898,70019.76%
SPY230616P003920002023-03-31 4:14PM EDT392.007.207.177.23-1.40-16.28%1,36110,77319.58%
SPY230616P003930002023-03-31 4:09PM EDT393.007.447.407.45-1.56-17.33%2,0688,56019.40%
SPY230616P003940002023-03-31 4:14PM EDT394.007.657.617.68-1.59-17.21%1,0749,13519.23%
SPY230616P003950002023-03-31 4:07PM EDT395.007.917.867.91-1.56-16.47%14,30932,81319.05%
SPY230616P003960002023-03-31 4:12PM EDT396.008.138.088.15-1.60-16.44%4348,65118.87%
SPY230616P003970002023-03-31 3:59PM EDT397.008.448.328.40-1.71-16.85%5715,25118.70%
SPY230616P003980002023-03-31 4:14PM EDT398.008.648.578.65-1.82-17.40%42811,35918.51%
SPY230616P003990002023-03-31 4:12PM EDT399.008.898.838.91-1.86-17.30%1,8264,97118.32%
SPY230616P004000002023-03-31 4:14PM EDT400.009.149.139.18-1.81-16.53%9,52881,33318.14%
SPY230616P004010002023-03-31 4:14PM EDT401.009.439.379.45-1.87-16.55%6087,32817.94%
SPY230616P004020002023-03-31 4:14PM EDT402.009.729.659.73-1.95-16.71%8746,05417.74%
SPY230616P004030002023-03-31 4:12PM EDT403.0010.009.9510.03-1.97-16.46%7418,43417.56%
SPY230616P004040002023-03-31 4:03PM EDT404.0010.3510.1910.33-2.05-16.53%2,4423,68917.36%
SPY230616P004050002023-03-31 4:13PM EDT405.0010.6010.5710.64-2.15-16.86%4,77639,79117.16%
SPY230616P004060002023-03-31 4:00PM EDT406.0011.0510.8210.96-2.12-16.10%2,1542,84016.96%
SPY230616P004070002023-03-31 3:58PM EDT407.0011.2811.1511.29-2.68-19.20%3,3331,91616.76%
SPY230616P004080002023-03-31 4:11PM EDT408.0011.6111.5211.64-3.47-23.01%5,0532,78416.57%
SPY230616P004090002023-03-31 4:14PM EDT409.0011.9711.8511.99-3.36-21.92%2,8383,35016.37%
SPY230616P004100002023-03-31 4:10PM EDT410.0012.3412.2712.36-2.52-16.96%2,45332,20916.17%
SPY230616P004110002023-03-31 3:30PM EDT411.0012.8012.5812.75-2.51-16.39%5293,34815.98%
SPY230616P004120002023-03-31 4:11PM EDT412.0013.0912.9713.15-2.76-17.41%9062,14915.79%
SPY230616P004130002023-03-31 4:11PM EDT413.0013.5013.3713.56-2.95-17.93%1,4301,59915.60%
SPY230616P004140002023-03-31 3:58PM EDT414.0013.9513.7913.98-3.86-21.67%6583,13815.39%
SPY230616P004150002023-03-31 4:06PM EDT415.0014.3814.2114.40-2.90-16.78%1,3749,91615.17%
SPY230616P004160002023-03-31 3:45PM EDT416.0015.4314.6614.91-3.77-19.64%412,72315.05%
SPY230616P004170002023-03-31 3:19PM EDT417.0015.7515.1215.37-4.72-23.06%1422,21414.84%
SPY230616P004180002023-03-31 3:27PM EDT418.0015.9715.5915.86-3.53-18.10%71,25414.65%
SPY230616P004190002023-03-31 3:01PM EDT419.0016.9216.0816.35-3.42-16.81%21,06814.44%
SPY230616P004200002023-03-31 3:58PM EDT420.0016.7516.5916.87-3.97-19.16%20659,11914.24%
SPY230616P004210002023-03-31 3:33PM EDT421.0017.6117.1217.40-6.44-26.78%102,38714.04%
SPY230616P004220002023-03-31 2:20PM EDT422.0019.0417.6617.95-23.19-54.91%62,09313.83%
SPY230616P004230002023-03-31 11:45AM EDT423.0020.0218.2218.52-3.87-16.20%22,85813.63%
SPY230616P004240002023-03-30 9:32AM EDT424.0022.5018.7919.110.00-12,66113.43%
SPY230616P004250002023-03-31 3:43PM EDT425.0020.5019.3919.71-4.05-16.50%388,11513.22%
SPY230616P004260002023-03-21 2:48PM EDT426.0029.9020.0020.340.00-21,54313.03%
SPY230616P004270002023-03-31 12:34PM EDT427.0022.2720.6320.98-3.08-12.15%194512.82%
SPY230616P004280002023-03-31 3:17PM EDT428.0022.2221.2821.65-9.76-30.52%113812.63%
SPY230616P004290002023-03-31 9:51AM EDT429.0025.1521.9522.33-2.65-9.53%307212.42%
SPY230616P004300002023-03-31 4:13PM EDT430.0022.8022.6323.04-4.50-16.48%3912,51512.23%
SPY230616P004350002023-03-31 11:21AM EDT435.0028.9026.3326.86-3.04-9.52%269811.24%
SPY230616P004400002023-03-31 3:55PM EDT440.0031.0130.4831.16-5.25-14.48%3025610.38%
SPY230616P004450002023-03-31 12:25PM EDT445.0037.4135.0835.97-4.19-10.07%110010.67%
SPY230616P004500002023-03-31 4:11PM EDT450.0040.5340.0640.97-5.71-12.35%5,6272,75611.81%
SPY230616P004550002023-03-30 3:55PM EDT455.0051.6045.0645.970.00-1005012.92%
SPY230616P004600002023-03-31 2:08PM EDT460.0052.0750.0650.97-4.53-8.00%973613.98%
SPY230616P004650002023-03-31 4:11PM EDT465.0055.5355.0655.97-5.71-9.32%6,2253,20315.03%
SPY230616P004700002023-03-31 4:04PM EDT470.0060.4960.0660.97-6.08-9.13%612216.05%
SPY230616P004750002023-03-14 1:09PM EDT475.0085.6065.0665.970.00-2317.05%
SPY230616P004800002023-03-31 2:08PM EDT480.0072.6070.0670.97-3.97-5.18%752818.04%
SPY230616P004850002023-03-10 1:05PM EDT485.0096.3075.0675.970.00-106018.99%
SPY230616P004900002023-03-13 9:58AM EDT490.00105.0080.0680.970.00-1119.95%
SPY230616P004950002023-03-15 10:46AM EDT495.00110.8885.0585.970.00-2120.87%
SPY230616P005000002023-03-31 9:38AM EDT500.0094.7090.0590.97-3.68-3.74%1221.78%
SPY230616P005050002023-03-28 1:56PM EDT505.00111.0095.0595.960.00-1022.58%
SPY230616P005100002023-01-11 11:23AM EDT510.00116.75102.76103.170.00-2034.22%
SPY230616P005150002023-02-02 11:53AM EDT515.0097.80110.61111.930.00-1045.23%
SPY230616P005200002023-02-23 12:08PM EDT520.00121.15123.52124.550.00-7060.34%
SPY230616P005250002023-02-02 12:36PM EDT525.00107.84120.59121.910.00-3047.64%
SPY230616P005300002023-03-20 2:15PM EDT530.00137.50120.05120.960.00-12026.86%
SPY230616P005350002023-03-31 2:12PM EDT535.00127.67125.05125.96-3.46-2.64%20827.66%
SPY230616P005400002022-11-01 10:31AM EDT540.00154.08131.12134.030.00-2043.45%
SPY230616P005450002023-02-22 12:35PM EDT545.00145.61148.51149.540.00-2066.91%
SPY230616P005500002023-03-29 3:56PM EDT550.00148.96140.05140.960.00-5430.03%
SPY230616P005550002022-09-28 3:38PM EDT555.00183.42164.58166.340.00-18080.58%
SPY230616P005600002022-06-23 10:38AM EDT560.00183.29163.68166.660.00-4072.70%
SPY230616P005650002022-07-07 9:37AM EDT565.00179.51150.86153.470.00-110.00%
SPY230616P005700002022-06-23 10:24AM EDT570.00193.21173.67176.670.00-2075.08%
SPY230616P005750002023-03-30 3:58PM EDT575.00171.19165.04165.960.00-1133.79%
SPY230616P005800002023-02-15 1:10PM EDT580.00168.43188.98190.530.00-2085.56%
SPY230616P005850002021-11-10 7:57AM EDT585.00149.20120.09123.830.00--10.00%
SPY230616P005900002023-02-16 11:38AM EDT590.00178.75198.97200.520.00-3087.88%
SPY230616P006000002023-03-27 3:14PM EDT600.00202.47190.04190.950.00-4037.18%
SPY230616P006050002022-05-10 9:50AM EDT605.00203.530.000.000.00-100.00%
SPY230616P006100002022-05-10 9:50AM EDT610.00208.540.000.000.00-100.00%
SPY230616P006150002021-11-10 7:57AM EDT615.00177.85147.57151.320.00---0.00%
SPY230616P006400002022-06-14 3:54PM EDT640.00268.00260.17263.270.00-10118.58%
SPY230616P006500002022-07-21 10:01AM EDT650.00254.18227.25229.230.00-100.00%
SPY230616P006550002022-12-15 10:31AM EDT655.00261.63256.01257.550.00-1085.72%
SPY230616P006650002022-12-15 10:31AM EDT665.00271.55266.01267.550.00-10087.51%
SPY230616P006700002022-02-08 4:44PM EDT670.00221.39243.50248.500.00-12120.00%
SPY230616P006800002022-12-22 11:37AM EDT680.00300.78283.56285.140.00-5095.71%
SPY230616P007000002023-03-27 3:06PM EDT700.00302.29290.02290.950.00-1049.51%
SPY230616P007050002022-12-22 11:38AM EDT705.00325.71308.57310.160.00-50100.01%
SPY230616P007100002022-11-29 1:28PM EDT710.00315.89325.86327.440.00--0123.95%
SPY230616P007200002023-03-30 3:54PM EDT720.00316.37310.01310.940.00-1151.54%