Singapore markets open in 2 hours 50 minutes

SPDR S&P 500 ETF Trust (SPY)

NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
392.11-6.80 (-1.70%)
At close: 04:00PM EDT
393.00 +0.89 (+0.23%)
After hours: 06:10PM EDT
In the money
Show:ListStraddle
Callsfor15 September 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SPY230915C001500002023-03-21 4:00PM EDT150.00250.90243.13246.270.00-1081.91%
SPY230915C001550002023-02-02 1:17PM EDT155.00263.36249.93251.810.00-21121.66%
SPY230915C001600002022-10-12 11:52AM EDT160.00202.98238.84239.990.00-1197.85%
SPY230915C001650002022-09-28 1:45PM EDT165.00209.20226.74228.940.00-1259.74%
SPY230915C001800002023-02-09 11:06AM EDT180.00235.57206.75209.530.00-130.00%
SPY230915C001900002022-10-18 3:37PM EDT190.00184.76207.41209.680.00-1478.79%
SPY230915C001950002023-01-27 11:22AM EDT195.00214.19203.65205.490.00-21379.55%
SPY230915C002000002023-03-20 10:36AM EDT200.00196.40194.69197.830.00-5066.32%
SPY230915C002050002023-01-26 10:42AM EDT205.00202.50194.04195.870.00--275.89%
SPY230915C002100002023-02-22 11:18AM EDT210.00191.38185.03188.590.00-31864.14%
SPY230915C002150002023-02-21 10:57AM EDT215.00192.00180.21183.770.00-1062.70%
SPY230915C002200002023-01-31 10:58AM EDT220.00186.44180.73182.520.00-5873.24%
SPY230915C002250002023-01-06 12:14PM EDT225.00166.38190.64193.160.00-23100.93%
SPY230915C002300002022-11-15 11:27AM EDT230.00179.09165.78167.180.00-1455.26%
SPY230915C002350002023-03-14 3:54PM EDT235.00167.71160.97164.12+8.39+5.27%4056.55%
SPY230915C002400002023-03-13 11:12AM EDT240.00152.00156.17159.740.00-3055.77%
SPY230915C002450002023-02-21 4:58PM EDT245.00159.50151.39154.960.00-1054.46%
SPY230915C002500002023-03-16 9:44AM EDT250.00142.31146.61150.180.00-2053.14%
SPY230915C002550002022-12-06 10:33AM EDT255.00152.37131.22133.290.00-2160.00%
SPY230915C002600002023-03-20 12:23PM EDT260.00138.16137.07140.650.00-1050.56%
SPY230915C002650002023-02-15 11:49AM EDT265.00153.04130.84132.460.00-397845.54%
SPY230915C002700002022-10-03 12:49PM EDT270.00108.73122.62124.900.00-1237.00%
SPY230915C002750002023-03-22 11:08AM EDT275.00130.32122.86126.01+1.88+1.46%16049.47%
SPY230915C002800002023-03-06 4:04PM EDT280.00130.86118.15121.290.00-11048.14%
SPY230915C002850002023-02-28 4:22PM EDT285.00119.37113.47116.600.00-2046.86%
SPY230915C002900002023-03-13 10:34AM EDT290.00103.57108.80112.470.00-16046.51%
SPY230915C002950002023-03-13 10:34AM EDT295.0099.07104.15107.610.00-2044.91%
SPY230915C003000002023-03-14 3:12PM EDT300.0095.5099.54102.660.00-3119543.17%
SPY230915C003050002023-03-17 3:34PM EDT305.0094.9494.9598.620.00-259242.82%
SPY230915C003100002023-03-15 12:26PM EDT310.0085.1390.3994.030.00-12041.60%
SPY230915C003150002023-03-17 10:25AM EDT315.0086.8985.8789.440.00-3040.35%
SPY230915C003200002023-03-16 12:46PM EDT320.0083.5081.5085.060.00-9039.36%
SPY230915C003250002023-03-17 12:03PM EDT325.0077.6877.0480.630.00-1038.27%
SPY230915C003300002023-03-17 3:53PM EDT330.0073.4272.6276.260.00-2037.22%
SPY230915C003350002023-03-21 1:49PM EDT335.0074.1568.5471.910.00-8036.15%
SPY230915C003400002023-03-16 1:58PM EDT340.0067.4064.3767.630.00-117035.13%
SPY230915C003450002023-03-20 2:53PM EDT345.0062.6860.1563.460.00-36634.18%
SPY230915C003470002023-03-17 10:43AM EDT347.0058.7558.4861.870.00-2033.87%
SPY230915C003500002023-03-22 11:33AM EDT350.0062.8556.0059.33+0.96+1.55%1033.21%
SPY230915C003550002023-03-22 9:44AM EDT355.0057.9051.9555.31+2.78+5.04%1032.31%
SPY230915C003560002023-03-17 10:27AM EDT356.0052.1951.1654.610.00-261332.23%
SPY230915C003570002023-03-17 10:11AM EDT357.0052.9650.3353.830.00-6332.07%
SPY230915C003580002023-03-17 10:27AM EDT358.0050.6449.5453.040.00-6031.89%
SPY230915C003590002023-03-17 10:13AM EDT359.0051.1948.7452.240.00-192031.69%
SPY230915C003600002023-03-20 1:40PM EDT360.0050.8048.2351.450.00-132631.51%
SPY230915C003610002023-03-17 10:27AM EDT361.0048.3947.4250.670.00-1,080031.33%
SPY230915C003620002023-03-17 2:51PM EDT362.0046.5146.6349.890.00-8031.15%
SPY230915C003640002023-03-17 10:12AM EDT364.0047.3545.1448.370.00-2130.82%
SPY230915C003650002023-03-20 3:13PM EDT365.0046.5044.3447.590.00-31,44430.63%
SPY230915C003670002023-03-16 2:10PM EDT367.0045.6642.7546.080.00--6230.29%
SPY230915C003690002023-03-17 2:21PM EDT369.0041.8741.4144.580.00-2029.95%
SPY230915C003700002023-03-20 3:58PM EDT370.0043.4940.6343.830.00-33029.77%
SPY230915C003710002023-03-17 10:21AM EDT371.0041.6339.8643.090.00-30029.60%
SPY230915C003720002023-03-17 10:39AM EDT372.0040.0739.1142.350.00-2029.43%
SPY230915C003740002023-03-17 3:10PM EDT374.0038.5337.7640.890.00-1029.09%
SPY230915C003750002023-03-21 10:07AM EDT375.0042.0037.0240.180.00-144128.94%
SPY230915C003760002023-03-17 3:10PM EDT376.0037.1336.2839.450.00-1028.76%
SPY230915C003770002023-03-22 12:58PM EDT377.0040.6135.5338.74+4.18+11.47%1428.60%
SPY230915C003780002023-03-22 12:11PM EDT378.0040.1635.5937.29+4.41+12.34%333027.73%
SPY230915C003790002023-03-17 3:10PM EDT379.0035.0734.9037.320.00-1228.26%
SPY230915C003800002023-03-22 2:09PM EDT380.0039.8034.2036.62+2.28+6.08%6028.10%
SPY230915C003810002023-03-22 12:11PM EDT381.0037.9533.5235.23+2.71+7.69%333227.28%
SPY230915C003820002023-03-16 9:44AM EDT382.0030.6232.8435.010.00--027.56%
SPY230915C003830002023-03-17 2:41PM EDT383.0031.8732.1834.320.00-9027.39%
SPY230915C003840002023-03-17 12:51PM EDT384.0031.9931.4933.640.00-10027.23%
SPY230915C003850002023-03-22 1:03PM EDT385.0033.6630.8632.44-0.98-2.83%51026.58%
SPY230915C003860002023-03-20 10:23AM EDT386.0031.3930.1331.640.00-3026.31%
SPY230915C003870002023-03-22 12:11PM EDT387.0033.6529.4630.98+3.75+12.54%999026.15%
SPY230915C003880002023-03-21 2:57PM EDT388.0032.7228.8130.290.00-2025.97%
SPY230915C003890002023-03-22 12:11PM EDT389.0032.2528.1729.57-0.91-2.74%1,00022125.75%
SPY230915C003900002023-03-22 4:05PM EDT390.0027.8927.5129.12-4.16-12.98%105,33525.78%
SPY230915C003910002023-03-22 4:04PM EDT391.0027.2326.8728.20-2.62-8.78%2025.36%
SPY230915C003920002023-03-21 3:44PM EDT392.0030.9726.2227.580.00-101025.23%
SPY230915C003930002023-03-21 3:37PM EDT393.0029.8125.5726.950.00-2025.07%
SPY230915C003940002023-03-21 9:55AM EDT394.0028.8724.9326.280.00-424824.88%
SPY230915C003950002023-03-22 4:06PM EDT395.0024.6624.3225.66-4.24-14.67%8024.72%
SPY230915C003960002023-03-22 12:11PM EDT396.0027.5623.6924.92+1.01+3.80%999024.45%
SPY230915C003970002023-03-22 12:11PM EDT397.0026.8923.0724.37-0.16-0.59%999024.35%
SPY230915C003980002023-03-22 3:19PM EDT398.0026.5022.4723.88+0.10+0.38%41024.30%
SPY230915C003990002023-03-22 2:20PM EDT399.0026.3821.8523.04+0.17+0.65%2,03851923.93%
SPY230915C004000002023-03-22 4:03PM EDT400.0021.7521.2322.45-3.80-14.87%4,66410,52923.77%
SPY230915C004010002023-03-22 1:56PM EDT401.0023.7220.5821.80-1.18-4.74%2,035023.56%
SPY230915C004020002023-03-22 3:48PM EDT402.0022.0020.0021.21+0.09+0.41%2,042023.39%
SPY230915C004030002023-03-22 1:56PM EDT403.0023.1919.4320.69-0.12-0.51%1,05369323.29%
SPY230915C004040002023-03-22 1:56PM EDT404.0022.4618.8520.06+0.46+2.09%1,847023.07%
SPY230915C004050002023-03-22 3:49PM EDT405.0020.3518.3119.53-2.20-9.76%8633,23922.95%
SPY230915C004060002023-03-22 3:38PM EDT406.0020.3417.7519.02-0.95-4.46%80022.83%
SPY230915C004070002023-03-22 2:56PM EDT407.0021.5217.2318.45+0.87+4.21%2,063022.66%
SPY230915C004080002023-03-22 1:56PM EDT408.0020.1116.6717.91-0.15-0.74%4,998022.50%
SPY230915C004090002023-03-22 1:56PM EDT409.0019.5516.2517.38+0.05+0.26%8,09133722.35%
SPY230915C004100002023-03-22 3:49PM EDT410.0017.5716.1616.35-2.11-10.72%9,287021.72%
SPY230915C004110002023-03-22 3:35PM EDT411.0017.7715.6315.82-1.45-7.54%5,251021.56%
SPY230915C004120002023-03-22 3:43PM EDT412.0017.1115.1115.30-1.25-6.81%1,269021.39%
SPY230915C004150002023-03-22 3:46PM EDT415.0014.8613.6413.83-1.89-11.28%3,137020.94%
SPY230915C004200002023-03-22 3:59PM EDT420.0011.5011.3411.52-2.65-18.73%12,597020.18%
SPY230915C004250002023-03-22 3:59PM EDT425.009.509.289.44-2.55-21.16%3,198019.44%
SPY230915C004300002023-03-22 4:06PM EDT430.007.487.487.64-2.20-22.73%1,371018.77%
SPY230915C004350002023-03-22 4:03PM EDT435.005.965.946.09-2.04-25.50%2633,69318.16%
SPY230915C004400002023-03-22 3:43PM EDT440.005.014.634.78-1.39-21.72%183017.60%
SPY230915C004450002023-03-22 3:58PM EDT445.003.713.563.70-1.07-22.38%144017.09%
SPY230915C004500002023-03-22 4:10PM EDT450.002.742.782.83-1.03-27.32%77016.65%
SPY230915C004550002023-03-22 3:32PM EDT455.002.702.052.14-0.15-5.26%135016.27%
SPY230915C004600002023-03-22 4:02PM EDT460.001.561.551.61-0.68-30.36%54110,32415.95%
SPY230915C004650002023-03-22 3:53PM EDT465.001.271.151.21-0.41-24.40%75015.71%
SPY230915C004700002023-03-22 3:56PM EDT470.000.940.840.92-0.26-21.67%183015.55%
SPY230915C004750002023-03-22 3:53PM EDT475.000.730.660.70-0.14-16.09%297015.44%
SPY230915C004800002023-03-22 3:21PM EDT480.000.740.510.55+0.03+4.23%1,173015.44%
SPY230915C004850002023-03-22 3:20PM EDT485.000.550.390.43+0.03+5.77%181015.44%
SPY230915C004900002023-03-22 2:04PM EDT490.000.480.300.34+0.03+6.67%1491,70815.48%
SPY230915C004950002023-03-22 3:16PM EDT495.000.340.230.27-0.01-2.86%251015.53%
SPY230915C005000002023-03-22 3:59PM EDT500.000.200.200.22-0.07-25.93%29015.65%
SPY230915C005050002023-03-20 10:00AM EDT505.000.220.130.170.00-1015.65%
SPY230915C005100002023-03-17 3:46PM EDT510.000.170.100.140.00-16015.77%
SPY230915C005150002023-03-22 11:48AM EDT515.000.160.070.11+0.01+6.67%32015.82%
SPY230915C005200002023-03-22 3:59PM EDT520.000.080.050.09-0.06-42.86%30015.94%
SPY230915C005250002023-03-17 10:49AM EDT525.000.130.040.070.00-6015.97%
SPY230915C005300002023-03-22 11:48AM EDT530.000.080.050.060.00-3169316.16%
SPY230915C005350002023-03-16 3:42PM EDT535.000.090.020.060.00-20016.60%
SPY230915C005400002023-03-22 3:50PM EDT540.000.050.010.05-0.03-37.50%2016.70%
SPY230915C005450002023-03-21 1:08PM EDT545.000.070.020.050.00-1017.14%
SPY230915C005500002023-03-22 2:07PM EDT550.000.060.020.04+0.01+20.00%12017.19%
SPY230915C005550002023-03-21 9:58AM EDT555.000.050.020.040.00-22017.58%
SPY230915C005600002023-03-22 3:23PM EDT560.000.030.020.03-0.01-25.00%4017.58%
SPY230915C005650002023-03-22 4:10PM EDT565.000.020.020.03-0.03-60.00%29017.97%
SPY230915C005700002023-03-15 9:34AM EDT570.000.040.020.030.00-12,07718.36%
SPY230915C005750002023-03-15 1:10PM EDT575.000.040.020.030.00-30018.65%
SPY230915C005800002023-03-22 10:15AM EDT580.000.010.010.03-0.02-66.67%1019.04%
SPY230915C005850002023-01-31 4:12PM EDT585.000.040.020.040.00-56219.92%
SPY230915C005900002023-03-20 1:59PM EDT590.000.020.010.020.00-338619.14%
SPY230915C005950002023-03-21 1:08PM EDT595.000.010.010.020.00-1019.53%
SPY230915C006000002023-03-22 2:07PM EDT600.000.010.010.020.00-15019.92%
SPY230915C006050002023-03-16 12:53PM EDT605.000.030.000.020.00-10020.12%
SPY230915C006100002023-03-16 11:52AM EDT610.000.030.000.020.00-6020.51%
SPY230915C006150002023-02-02 2:21PM EDT615.000.050.000.050.00-12522.66%
SPY230915C006200002023-03-22 1:54PM EDT620.000.010.000.020.00-9924621.29%
SPY230915C006250002023-03-08 11:17AM EDT625.000.020.000.020.00-1021.49%
SPY230915C006300002023-02-24 10:53AM EDT630.000.030.000.020.00-3021.88%
SPY230915C006350002023-03-06 12:52PM EDT635.000.010.000.020.00-5022.27%
SPY230915C006400002023-03-16 11:48AM EDT640.000.030.000.020.00-2022.46%
SPY230915C006450002023-03-06 3:44PM EDT645.000.020.000.020.00-4022.85%
SPY230915C006500002023-03-17 12:47PM EDT650.000.020.000.020.00-5090023.24%
Putsfor15 September 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SPY230915P001500002023-03-22 3:21PM EDT150.000.280.330.35-0.06-17.65%7397,12759.28%
SPY230915P001550002023-03-22 2:58PM EDT155.000.310.360.39-0.16-34.04%2058.13%
SPY230915P001600002023-03-22 3:20PM EDT160.000.350.390.41-0.07-16.67%11056.74%
SPY230915P001650002023-03-21 12:30PM EDT165.000.450.430.450.00-2055.66%
SPY230915P001700002023-03-22 3:48PM EDT170.000.430.460.48-0.01-2.27%6054.37%
SPY230915P001750002023-03-22 1:10PM EDT175.000.460.500.52-0.23-33.33%91,59453.22%
SPY230915P001800002023-03-22 10:39AM EDT180.000.480.540.56-0.09-15.79%4052.08%
SPY230915P001850002023-03-22 2:10PM EDT185.000.500.590.60-0.50-50.00%102,27950.98%
SPY230915P001900002023-03-21 3:53PM EDT190.000.640.630.650.00-21,38049.98%
SPY230915P001950002023-03-20 9:33AM EDT195.001.000.680.700.00-100048.90%
SPY230915P002000002023-03-22 3:12PM EDT200.000.680.740.75-0.12-15.00%73047.80%
SPY230915P002050002023-03-21 3:36PM EDT205.000.800.790.810.00-11046.78%
SPY230915P002100002023-03-22 3:55PM EDT210.000.860.850.88-0.40-31.75%190045.84%
SPY230915P002150002023-03-22 4:11PM EDT215.000.940.920.94+0.01+1.08%799044.79%
SPY230915P002200002023-03-22 3:48PM EDT220.000.920.991.01-0.05-5.15%872043.79%
SPY230915P002250002023-03-22 12:47PM EDT225.000.951.061.08-0.46-32.62%5042.77%
SPY230915P002300002023-03-22 2:55PM EDT230.000.971.141.16-0.60-38.22%133041.82%
SPY230915P002350002023-03-21 3:19PM EDT235.001.161.221.250.00-8040.89%
SPY230915P002400002023-03-22 3:36PM EDT240.001.181.311.34-0.16-11.94%10039.94%
SPY230915P002450002023-03-20 3:50PM EDT245.001.751.411.440.00-1039.03%
SPY230915P002500002023-03-22 4:12PM EDT250.001.561.521.55+0.11+7.59%186038.13%
SPY230915P002550002023-03-22 4:11PM EDT255.001.681.641.67+0.08+5.00%1371,50837.25%
SPY230915P002600002023-03-22 2:50PM EDT260.001.441.771.80-0.31-17.71%103036.39%
SPY230915P002650002023-03-22 3:04PM EDT265.001.721.911.94-0.26-13.13%137035.53%
SPY230915P002700002023-03-22 4:12PM EDT270.002.092.062.10+0.14+7.18%107034.71%
SPY230915P002750002023-03-22 4:06PM EDT275.002.272.232.27+0.12+5.58%1061,58033.89%
SPY230915P002800002023-03-22 4:00PM EDT280.002.432.422.46+0.13+5.65%374033.09%
SPY230915P002850002023-03-22 4:08PM EDT285.002.672.622.67+0.27+11.25%8621,10732.32%
SPY230915P002900002023-03-22 3:38PM EDT290.002.592.852.90-0.01-0.38%32031.55%
SPY230915P002950002023-03-22 3:58PM EDT295.003.073.103.16-0.04-1.29%201,98530.81%
SPY230915P003000002023-03-22 4:11PM EDT300.003.433.393.43+0.34+11.00%414030.04%
SPY230915P003050002023-03-22 3:41PM EDT305.003.303.703.76-0.05-1.49%688029.36%
SPY230915P003100002023-03-22 4:04PM EDT310.004.104.054.11+0.42+11.41%78410,03328.66%
SPY230915P003150002023-03-22 3:47PM EDT315.004.474.444.50+0.47+11.75%745027.97%
SPY230915P003200002023-03-22 3:54PM EDT320.004.714.874.94+0.33+7.53%1,013027.30%
SPY230915P003250002023-03-22 4:07PM EDT325.005.495.355.44+0.75+15.82%525026.67%
SPY230915P003300002023-03-22 4:04PM EDT330.006.005.895.98+0.74+14.07%140026.03%
SPY230915P003350002023-03-22 3:35PM EDT335.005.666.496.59-0.25-4.23%933,45725.40%
SPY230915P003400002023-03-22 4:09PM EDT340.007.337.167.26+0.96+15.07%421024.78%
SPY230915P003450002023-03-22 3:47PM EDT345.007.277.908.00+0.14+1.96%12313,21424.16%
SPY230915P003470002023-03-21 10:55AM EDT347.007.988.228.320.00-93123.92%
SPY230915P003480002023-03-20 2:40PM EDT348.009.458.388.490.00-9023.80%
SPY230915P003500002023-03-22 4:10PM EDT350.008.848.728.83+1.13+14.66%300023.56%
SPY230915P003510002023-03-21 11:17AM EDT351.008.318.909.000.00-40023.44%
SPY230915P003520002023-03-21 11:22AM EDT352.008.509.079.180.00-20020623.32%
SPY230915P003530002023-03-17 2:25PM EDT353.0011.289.259.360.00-1023.19%
SPY230915P003540002023-03-22 2:10PM EDT354.007.429.449.54-1.00-11.88%4023.07%
SPY230915P003550002023-03-22 3:59PM EDT355.009.759.629.73+1.36+16.21%963,18622.95%
SPY230915P003560002023-03-22 3:41PM EDT356.008.759.819.92-2.21-20.16%17022.82%
SPY230915P003570002023-03-22 3:41PM EDT357.008.8510.0110.11-0.66-6.94%6022.69%
SPY230915P003580002023-03-22 1:01PM EDT358.008.2010.2110.31-1.72-17.34%8022.57%
SPY230915P003590002023-03-22 3:57PM EDT359.0010.1810.4110.52-1.15-10.15%19022.46%
SPY230915P003600002023-03-22 3:58PM EDT360.0010.5010.6110.72+1.21+13.02%367022.33%
SPY230915P003610002023-03-22 3:14PM EDT361.009.6910.8210.93-2.04-17.39%255022.20%
SPY230915P003620002023-03-22 2:35PM EDT362.009.4811.0411.15-2.53-21.07%76022.08%
SPY230915P003630002023-03-22 2:41PM EDT363.009.1511.2511.36-1.10-10.73%6021.95%
SPY230915P003640002023-03-22 12:04PM EDT364.009.9511.4711.58-2.50-20.08%21021.83%
SPY230915P003650002023-03-22 4:04PM EDT365.0011.7911.7011.81+1.46+14.13%262021.70%
SPY230915P003660002023-03-22 4:07PM EDT366.0012.1511.9312.04+1.00+8.97%171021.58%
SPY230915P003670002023-03-22 12:04PM EDT367.0010.3512.1612.28-0.95-8.41%5021.46%
SPY230915P003680002023-03-22 3:25PM EDT368.0010.5212.4012.51-0.50-4.54%2,352021.32%
SPY230915P003690002023-03-22 3:25PM EDT369.0010.7012.6412.76-3.05-22.18%825021.21%
SPY230915P003700002023-03-22 4:00PM EDT370.0012.9112.8913.00+1.62+14.35%1,93329,73621.07%
SPY230915P003710002023-03-22 3:27PM EDT371.0011.2813.1413.25-0.36-3.09%1,457020.94%
SPY230915P003720002023-03-22 2:04PM EDT372.0011.0513.3913.51-0.75-6.36%2020.82%
SPY230915P003730002023-03-22 12:58PM EDT373.0011.9513.6513.77-0.74-5.83%3020.69%
SPY230915P003750002023-03-22 4:00PM EDT375.0014.3314.1814.30+1.84+14.73%1,739020.42%
SPY230915P003760002023-03-22 2:14PM EDT376.0012.4514.4614.58-0.65-4.96%53020.30%
SPY230915P003770002023-03-22 2:07PM EDT377.0011.9614.7314.86-1.39-10.41%10020.17%
SPY230915P003780002023-03-22 3:51PM EDT378.0014.3015.0215.14+1.25+9.58%9020.03%
SPY230915P003800002023-03-22 4:14PM EDT380.0015.7215.5915.72+2.06+15.08%3,786019.76%
SPY230915P003810002023-03-22 3:33PM EDT381.0014.0315.8916.02-0.37-2.57%112819.63%
SPY230915P003820002023-03-22 2:14PM EDT382.0013.9716.1916.32-0.74-5.03%43019.49%
SPY230915P003830002023-03-22 2:14PM EDT383.0014.8416.5016.63-0.15-1.00%15019.35%
SPY230915P003840002023-03-22 4:11PM EDT384.0016.9216.8116.94+2.04+13.71%133919.21%
SPY230915P003850002023-03-22 4:09PM EDT385.0017.4417.1317.26+2.35+15.57%1,129019.07%
SPY230915P003860002023-03-22 2:08PM EDT386.0014.3017.4617.59-1.02-6.66%4018.94%
SPY230915P003870002023-03-22 3:42PM EDT387.0016.0317.7917.92+0.27+1.71%40018.79%
SPY230915P003880002023-03-22 3:55PM EDT388.0017.8018.1218.25+1.06+6.33%152018.65%
SPY230915P003890002023-03-22 3:54PM EDT389.0017.9418.4618.59+0.89+5.22%107018.50%
SPY230915P003900002023-03-22 4:09PM EDT390.0019.1018.8118.94+2.60+15.76%611018.36%
SPY230915P003910002023-03-22 3:24PM EDT391.0016.5019.1619.29-0.47-2.77%224018.21%
SPY230915P003920002023-03-22 2:48PM EDT392.0015.5019.5219.65-1.51-8.88%39018.06%
SPY230915P003930002023-03-22 3:55PM EDT393.0019.6419.8920.02+1.54+8.51%35017.92%
SPY230915P003940002023-03-22 3:53PM EDT394.0019.7620.2620.39+1.96+11.01%127017.77%
SPY230915P003950002023-03-22 4:10PM EDT395.0020.8020.6420.77+2.30+12.43%1,0057,39317.62%
SPY230915P003960002023-03-22 3:18PM EDT396.0018.2721.0221.16-1.12-5.78%205017.47%
SPY230915P003970002023-03-22 4:11PM EDT397.0021.5221.4121.55+2.07+10.64%235017.31%
SPY230915P003980002023-03-22 4:11PM EDT398.0021.9521.8121.95+2.70+14.03%946017.16%
SPY230915P003990002023-03-22 3:22PM EDT399.0018.6422.2122.35-0.83-4.26%25016.99%
SPY230915P004000002023-03-22 4:11PM EDT400.0022.7521.9523.39+2.87+14.44%1,093017.41%
SPY230915P004010002023-03-22 3:16PM EDT401.0020.4522.1624.05-0.79-3.72%26017.47%
SPY230915P004020002023-03-22 11:52AM EDT402.0020.1322.6224.49-1.51-6.98%19017.33%
SPY230915P004030002023-03-22 3:19PM EDT403.0020.9323.0324.95-1.18-5.34%24017.19%
SPY230915P004040002023-03-22 10:21AM EDT404.0020.7623.5025.37-1.69-7.53%134217.00%
SPY230915P004050002023-03-22 4:04PM EDT405.0025.7623.9725.66+4.13+19.09%2,050016.69%
SPY230915P004060002023-03-22 2:48PM EDT406.0020.3424.4726.31-3.01-12.89%4016.70%
SPY230915P004070002023-03-21 1:57PM EDT407.0022.4824.8926.79-1.30-5.47%4016.55%
SPY230915P004080002023-03-22 1:30PM EDT408.0022.9925.3427.28-0.51-2.17%273,28316.39%
SPY230915P004090002023-03-22 3:19PM EDT409.0023.4325.7827.79-6.56-21.87%49016.25%
SPY230915P004100002023-03-22 4:01PM EDT410.0027.1226.5228.09+3.21+13.43%232015.89%
SPY230915P004110002023-03-20 3:44PM EDT411.0028.0625.9529.570.00-292516.67%
SPY230915P004120002023-03-21 10:02AM EDT412.0025.5526.4630.060.00-1016.48%
SPY230915P004150002023-03-22 3:39PM EDT415.0026.9028.0531.63-0.60-2.18%16015.95%
SPY230915P004200002023-03-22 4:01PM EDT420.0031.7131.7033.95+2.85+9.88%231,93714.49%
SPY230915P004250002023-03-22 2:45PM EDT425.0030.1534.0237.35-1.85-5.78%8013.85%
SPY230915P004300002023-03-22 3:23PM EDT430.0032.4338.2440.82-2.37-6.81%105,99512.91%
SPY230915P004350002023-03-21 2:45PM EDT435.0039.4641.4145.070.00-1012.73%
SPY230915P004400002023-03-22 3:51PM EDT440.0045.5045.7349.37+3.40+8.08%3012.33%
SPY230915P004450002023-03-22 3:51PM EDT445.0050.0050.6854.04+2.84+6.02%64,52712.43%
SPY230915P004500002023-03-22 3:59PM EDT450.0057.0555.6059.25+5.21+10.05%92,15913.78%
SPY230915P004550002023-03-20 10:34AM EDT455.0062.4760.5964.250.00-7314.59%
SPY230915P004600002023-03-13 2:07PM EDT460.0072.7465.5969.250.00-2315.39%
SPY230915P004650002023-02-17 12:33PM EDT465.0060.9073.6875.860.00-11519.62%
SPY230915P004700002023-03-10 12:01PM EDT470.0080.0575.6079.170.00-15016.72%
SPY230915P004750002023-02-06 10:56AM EDT475.0064.8677.0577.680.00-100.00%
SPY230915P004800002023-02-22 1:00PM EDT480.0080.5385.6089.250.00-7018.42%
SPY230915P004850002023-01-19 1:41PM EDT485.0096.6477.0278.860.00-200.00%
SPY230915P004900002023-03-17 9:38AM EDT490.0096.7795.6099.170.00-1119.61%
SPY230915P004950002022-12-14 1:23PM EDT495.0092.9495.9397.620.00-100.00%
SPY230915P005000002023-03-08 4:24PM EDT500.00103.68105.59109.170.00-1020.97%
SPY230915P005050002023-03-20 12:27PM EDT505.00113.61110.59114.250.00-9021.89%
SPY230915P005100002023-02-08 5:04PM EDT510.0099.30123.86126.700.00-1036.41%
SPY230915P005150002023-03-07 1:17PM EDT515.00115.77120.59124.240.00-3023.16%
SPY230915P005200002023-03-21 4:03PM EDT520.00121.05125.59129.240.00-20023.80%
SPY230915P005250002023-03-20 11:00AM EDT525.00131.75130.59134.240.00-1024.43%
SPY230915P005300002023-02-17 12:25PM EDT530.00125.17138.67140.860.00-2029.52%
SPY230915P005350002022-12-20 3:37PM EDT535.00153.83145.72146.620.00-6031.87%
SPY230915P005400002022-06-23 10:32AM EDT540.00163.28143.45146.850.00--00.00%
SPY230915P005450002022-08-15 2:32PM EDT545.00116.98150.75152.970.00-2118.56%
SPY230915P005500002023-02-10 4:56PM EDT550.00141.75163.80166.650.00-2042.67%
SPY230915P005550002022-06-23 10:36AM EDT555.00178.56158.45161.850.00--00.00%
SPY230915P005600002022-08-11 2:00PM EDT560.00137.68154.04156.140.00-210.00%
SPY230915P005650002022-09-22 12:40PM EDT565.00189.80189.42191.750.00-2056.67%
SPY230915P005700002022-06-23 2:45PM EDT570.00194.01173.45176.850.00--00.00%
SPY230915P005750002022-12-01 1:43PM EDT575.00169.08191.14192.820.00-2048.01%
SPY230915P005800002022-11-04 12:56PM EDT580.00208.56174.05175.050.00-300.00%
SPY230915P005850002022-06-23 10:18AM EDT585.00208.68188.45191.850.00--00.00%
SPY230915P005900002023-01-18 2:56PM EDT590.00196.30181.99183.870.00-2000.00%
SPY230915P005950002022-06-23 10:20AM EDT595.00218.73198.45201.850.00--00.00%
SPY230915P006000002023-02-13 4:52PM EDT600.00187.78211.13213.650.00-1044.35%
SPY230915P006050002022-06-23 10:23AM EDT605.00228.32208.45211.850.00--00.00%
SPY230915P006100002023-01-18 12:55PM EDT610.00215.65201.98203.870.00-2000.00%
SPY230915P006150002022-06-23 10:24AM EDT615.00238.19218.45221.850.00--00.00%
SPY230915P006500002023-03-10 3:38PM EDT650.00264.00255.58259.230.00-2037.63%