Singapore markets close in 10 minutes

SPDR S&P 500 ETF Trust (SPY)

NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
396.92+7.29 (+1.87%)
At close: 04:00PM EDT
391.59 -5.33 (-1.34%)
Pre-market: 04:50AM EDT
In the money
Show:ListStraddle
Callsfor25 May 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SPY220525C003100002022-05-20 1:26PM EDT310.0083.880.000.000.00-100.00%
SPY220525C003400002022-05-16 12:12AM EDT340.0057.190.000.000.00--00.00%
SPY220525C003500002022-05-23 3:18PM EDT350.0046.150.000.000.00-300.00%
SPY220525C003550002022-05-19 10:08AM EDT355.0035.710.000.000.00--00.00%
SPY220525C003570002022-05-17 11:35AM EDT357.0036.100.000.000.00-100.00%
SPY220525C003580002022-05-16 12:12AM EDT358.0031.500.000.000.00--00.00%
SPY220525C003600002022-05-23 11:52AM EDT360.0036.200.000.000.00-400.00%
SPY220525C003620002022-05-20 3:43PM EDT362.0026.720.000.000.00-4600.00%
SPY220525C003650002022-05-23 11:44AM EDT365.0031.770.000.000.00-1500.00%
SPY220525C003670002022-05-23 11:03AM EDT367.0029.280.000.000.00-300.00%
SPY220525C003680002022-05-19 9:43AM EDT368.0023.160.000.000.00--00.00%
SPY220525C003700002022-05-23 2:05PM EDT370.0026.360.000.000.00-9200.00%
SPY220525C003710002022-05-23 9:46AM EDT371.0025.100.000.000.00-800.00%
SPY220525C003720002022-05-23 3:07PM EDT372.0024.850.000.000.00-1400.00%
SPY220525C003730002022-05-23 3:54PM EDT373.0023.160.000.000.00-1300.00%
SPY220525C003740002022-05-23 1:27PM EDT374.0021.310.000.000.00-6100.00%
SPY220525C003750002022-05-23 1:18PM EDT375.0019.880.000.000.00-7900.00%
SPY220525C003760002022-05-23 3:59PM EDT376.0021.000.000.000.00-4000.00%
SPY220525C003770002022-05-23 4:09PM EDT377.0020.950.000.000.00-96-0.00%
SPY220525C003780002022-05-23 4:01PM EDT378.0019.330.000.000.00-7700.00%
SPY220525C003790002022-05-23 3:56PM EDT379.0017.630.000.000.00-10300.00%
SPY220525C003800002022-05-23 3:53PM EDT380.0016.650.000.000.00-29700.00%
SPY220525C003810002022-05-23 3:33PM EDT381.0015.700.000.000.00-15100.00%
SPY220525C003820002022-05-23 3:57PM EDT382.0015.000.000.000.00-24000.00%
SPY220525C003830002022-05-23 3:54PM EDT383.0013.590.000.000.00-26200.00%
SPY220525C003840002022-05-23 3:59PM EDT384.0013.540.000.000.00-1,90900.00%
SPY220525C003850002022-05-23 4:07PM EDT385.0012.920.000.000.00-1,15700.00%
SPY220525C003860002022-05-23 4:02PM EDT386.0012.020.000.000.00-70300.00%
SPY220525C003870002022-05-23 4:14PM EDT387.0011.100.000.000.00-72400.00%
SPY220525C003880002022-05-23 4:04PM EDT388.0010.100.000.000.00-87000.00%
SPY220525C003890002022-05-23 4:13PM EDT389.009.650.000.000.00-1,53300.00%
SPY220525C003900002022-05-23 4:14PM EDT390.008.700.000.000.00-4,81100.00%
SPY220525C003910002022-05-23 4:09PM EDT391.008.360.000.000.00-3,87600.00%
SPY220525C003920002022-05-23 4:13PM EDT392.007.320.000.000.00-9,00400.00%
SPY220525C003930002022-05-23 4:12PM EDT393.006.650.000.000.00-13,13700.00%
SPY220525C003940002022-05-23 4:11PM EDT394.005.970.000.000.00-15,89200.00%
SPY220525C003950002022-05-23 4:14PM EDT395.005.180.000.000.00-46,21100.00%
SPY220525C003960002022-05-23 4:14PM EDT396.004.560.000.000.00-37,49600.00%
SPY220525C003970002022-05-23 4:14PM EDT397.004.000.000.000.00-55,15800.10%
SPY220525C003980002022-05-23 4:14PM EDT398.003.500.000.000.00-28,76200.78%
SPY220525C003990002022-05-23 4:14PM EDT399.002.970.000.000.00-15,91701.56%
SPY220525C004000002022-05-23 4:14PM EDT400.002.590.000.000.00-83,01203.13%
SPY220525C004010002022-05-23 4:14PM EDT401.002.150.000.000.00-11,89603.13%
SPY220525C004020002022-05-23 4:14PM EDT402.001.830.000.000.00-13,74703.13%
SPY220525C004030002022-05-23 4:14PM EDT403.001.490.000.000.00-10,19806.25%
SPY220525C004040002022-05-23 4:14PM EDT404.001.250.000.000.00-16,55806.25%
SPY220525C004050002022-05-23 4:14PM EDT405.001.000.000.000.00-30,75706.25%
SPY220525C004060002022-05-23 4:14PM EDT406.000.800.000.000.00-14,37806.25%
SPY220525C004070002022-05-23 4:14PM EDT407.000.640.000.000.00-12,06306.25%
SPY220525C004080002022-05-23 4:14PM EDT408.000.490.000.000.00-14,67206.25%
SPY220525C004090002022-05-23 4:14PM EDT409.000.370.000.000.00-8,258012.50%
SPY220525C004100002022-05-23 4:14PM EDT410.000.270.000.000.00-17,011012.50%
SPY220525C004110002022-05-23 4:14PM EDT411.000.200.000.000.00-4,010012.50%
SPY220525C004120002022-05-23 4:14PM EDT412.000.150.000.000.00-2,762012.50%
SPY220525C004130002022-05-23 4:13PM EDT413.000.120.000.000.00-2,924012.50%
SPY220525C004140002022-05-23 4:10PM EDT414.000.100.000.000.00-4,676012.50%
SPY220525C004150002022-05-23 4:14PM EDT415.000.070.000.000.00-8,563012.50%
SPY220525C004160002022-05-23 4:14PM EDT416.000.050.000.000.00-2,227012.50%
SPY220525C004170002022-05-23 4:10PM EDT417.000.040.000.000.00-1,138012.50%
SPY220525C004180002022-05-23 4:01PM EDT418.000.030.000.000.00-767012.50%
SPY220525C004190002022-05-23 4:08PM EDT419.000.030.000.000.00-277012.50%
SPY220525C004200002022-05-23 4:13PM EDT420.000.030.000.000.00-2,937012.50%
SPY220525C004210002022-05-23 4:02PM EDT421.000.020.000.000.00-273012.50%
SPY220525C004220002022-05-23 4:11PM EDT422.000.020.000.000.00-1,726025.00%
SPY220525C004230002022-05-23 2:59PM EDT423.000.020.000.000.00-417025.00%
SPY220525C004240002022-05-23 3:16PM EDT424.000.020.000.000.00-98025.00%
SPY220525C004250002022-05-23 4:00PM EDT425.000.020.000.000.00-943025.00%
SPY220525C004260002022-05-23 3:16PM EDT426.000.010.000.000.00-47025.00%
SPY220525C004270002022-05-23 12:54PM EDT427.000.010.000.000.00-1025.00%
SPY220525C004280002022-05-23 3:24PM EDT428.000.010.000.000.00-13025.00%
SPY220525C004290002022-05-23 2:36PM EDT429.000.020.000.000.00-2025.00%
SPY220525C004300002022-05-23 4:14PM EDT430.000.020.000.000.00-332025.00%
SPY220525C004310002022-05-23 4:03PM EDT431.000.010.000.000.00-24025.00%
SPY220525C004320002022-05-23 3:58PM EDT432.000.010.000.000.00-5025.00%
SPY220525C004330002022-05-23 10:43AM EDT433.000.010.000.000.00-115025.00%
SPY220525C004340002022-05-23 10:18AM EDT434.000.010.000.000.00-76025.00%
SPY220525C004350002022-05-23 12:01PM EDT435.000.010.000.000.00-7025.00%
SPY220525C004360002022-05-20 1:03PM EDT436.000.010.000.000.00-2025.00%
SPY220525C004370002022-05-23 9:30AM EDT437.000.010.000.000.00-87025.00%
SPY220525C004380002022-05-23 9:59AM EDT438.000.010.000.000.00-1025.00%
SPY220525C004390002022-05-23 9:30AM EDT439.000.010.000.000.00-32025.00%
SPY220525C004400002022-05-23 3:46PM EDT440.000.010.000.000.00-5025.00%
SPY220525C004410002022-05-23 10:06AM EDT441.000.010.000.000.00-2025.00%
SPY220525C004420002022-05-23 9:59AM EDT442.000.010.000.000.00-161025.00%
SPY220525C004430002022-05-20 12:28PM EDT443.000.010.010.000.00-2025.00%
SPY220525C004440002022-05-20 1:31PM EDT444.000.010.000.000.00-249025.00%
SPY220525C004450002022-05-20 3:38PM EDT445.000.010.000.000.00-254025.00%
SPY220525C004460002022-05-23 9:31AM EDT446.000.010.000.000.00-247025.00%
SPY220525C004470002022-05-23 9:31AM EDT447.000.010.000.000.00-247025.00%
SPY220525C004480002022-05-20 3:27PM EDT448.000.010.000.000.00-383025.00%
SPY220525C004490002022-05-23 9:41AM EDT449.000.010.000.000.00-1025.00%
SPY220525C004500002022-05-23 1:03PM EDT450.000.010.000.000.00-5,168025.00%
SPY220525C004510002022-05-20 1:55PM EDT451.000.010.000.000.00-16025.00%
SPY220525C004520002022-05-19 2:35PM EDT452.000.010.000.000.00-178050.00%
SPY220525C004530002022-05-23 2:18PM EDT453.000.010.000.000.00-16050.00%
SPY220525C004540002022-05-18 3:22PM EDT454.000.010.000.000.00-1,061050.00%
SPY220525C004550002022-05-23 9:31AM EDT455.000.010.000.000.00-342050.00%
SPY220525C004560002022-05-20 10:59AM EDT456.000.010.000.000.00-248050.00%
SPY220525C004570002022-05-20 10:16AM EDT457.000.010.000.000.00-772050.00%
SPY220525C004580002022-05-20 10:16AM EDT458.000.010.000.000.00-340050.00%
SPY220525C004590002022-05-19 3:32PM EDT459.000.010.000.000.00-2050.00%
SPY220525C004600002022-05-20 10:19AM EDT460.000.010.000.000.00-860050.00%
SPY220525C004610002022-05-20 10:19AM EDT461.000.010.000.000.00-481050.00%
SPY220525C004620002022-05-20 10:05AM EDT462.000.010.000.000.00-513050.00%
SPY220525C004630002022-05-23 9:31AM EDT463.000.010.000.000.00-3,553050.00%
SPY220525C004640002022-05-18 9:39AM EDT464.000.010.000.000.00-48050.00%
SPY220525C004650002022-05-20 10:08AM EDT465.000.020.000.000.00-249050.00%
SPY220525C004660002022-05-19 3:37PM EDT466.000.010.000.000.00-1050.00%
SPY220525C004670002022-05-18 11:18AM EDT467.000.010.000.000.00-1050.00%
SPY220525C004680002022-05-19 3:52PM EDT468.000.010.000.000.00-1050.00%
SPY220525C004700002022-05-20 10:08AM EDT470.000.010.000.000.00-2050.00%
SPY220525C004720002022-05-16 9:46AM EDT472.000.010.000.000.00-65050.00%
SPY220525C004740002022-05-23 3:39PM EDT474.000.010.000.000.00-1050.00%
SPY220525C004750002022-05-18 9:32AM EDT475.000.010.000.000.00-3050.00%
SPY220525C004760002022-05-17 10:34AM EDT476.000.020.000.000.00-2050.00%
SPY220525C004780002022-05-16 10:03AM EDT478.000.010.000.000.00-45050.00%
SPY220525C004800002022-05-16 10:42AM EDT480.000.010.000.000.00-440050.00%
SPY220525C004850002022-05-18 10:09AM EDT485.000.010.000.000.00-5050.00%
SPY220525C004900002022-05-20 11:09AM EDT490.000.010.000.000.00-493050.00%
SPY220525C004950002022-05-10 12:43PM EDT495.000.010.000.000.00-25050.00%
SPY220525C005000002022-04-26 10:33AM EDT500.000.010.000.000.00-3050.00%
SPY220525C005050002022-05-06 12:40PM EDT505.000.010.000.000.00-95050.00%
SPY220525C005100002022-05-05 9:36AM EDT510.000.010.000.000.00-5050.00%
Putsfor25 May 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SPY220525P002700002022-05-23 10:07AM EDT270.000.010.000.000.00-2050.00%
SPY220525P002750002022-05-23 11:02AM EDT275.000.010.000.000.00-3050.00%
SPY220525P002800002022-05-20 3:57PM EDT280.000.010.000.000.00-5,129050.00%
SPY220525P002850002022-05-23 9:32AM EDT285.000.010.000.000.00-20050.00%
SPY220525P002900002022-05-23 3:46PM EDT290.000.010.000.000.00-65050.00%
SPY220525P002950002022-05-19 3:22PM EDT295.000.020.000.000.00-179050.00%
SPY220525P003000002022-05-23 1:38PM EDT300.000.010.000.000.00-39050.00%
SPY220525P003050002022-05-23 10:39AM EDT305.000.010.000.000.00-135050.00%
SPY220525P003100002022-05-23 2:18PM EDT310.000.010.000.000.00-82050.00%
SPY220525P003150002022-05-23 2:13PM EDT315.000.010.000.000.00-2,037050.00%
SPY220525P003200002022-05-23 1:41PM EDT320.000.010.000.000.00-253050.00%
SPY220525P003250002022-05-23 2:27PM EDT325.000.010.000.000.00-3,512050.00%
SPY220525P003300002022-05-23 4:01PM EDT330.000.010.000.000.00-1,150050.00%
SPY220525P003340002022-05-23 4:14PM EDT334.000.010.000.000.00-550050.00%
SPY220525P003350002022-05-23 4:01PM EDT335.000.010.000.000.00-347050.00%
SPY220525P003360002022-05-23 11:53AM EDT336.000.020.000.000.00-928050.00%
SPY220525P003370002022-05-23 4:01PM EDT337.000.010.000.000.00-380050.00%
SPY220525P003380002022-05-23 3:58PM EDT338.000.010.000.000.00-527050.00%
SPY220525P003390002022-05-23 3:44PM EDT339.000.010.000.000.00-616050.00%
SPY220525P003400002022-05-23 3:51PM EDT340.000.010.000.000.00-1,968050.00%
SPY220525P003410002022-05-23 4:06PM EDT341.000.010.000.000.00-759050.00%
SPY220525P003420002022-05-23 1:18PM EDT342.000.020.000.000.00-806050.00%
SPY220525P003430002022-05-23 10:43AM EDT343.000.040.000.000.00-23050.00%
SPY220525P003440002022-05-23 1:53PM EDT344.000.020.000.000.00-800050.00%
SPY220525P003450002022-05-23 3:37PM EDT345.000.020.000.000.00-554050.00%
SPY220525P003460002022-05-23 1:55PM EDT346.000.030.000.000.00-45050.00%
SPY220525P003470002022-05-23 2:06PM EDT347.000.020.000.000.00-41050.00%
SPY220525P003480002022-05-23 3:27PM EDT348.000.010.000.000.00-64050.00%
SPY220525P003490002022-05-23 3:19PM EDT349.000.010.000.000.00-1,758050.00%
SPY220525P003500002022-05-23 4:00PM EDT350.000.020.000.000.00-1,460025.00%
SPY220525P003510002022-05-23 4:14PM EDT351.000.020.000.000.00-1,263025.00%
SPY220525P003520002022-05-23 2:12PM EDT352.000.020.000.000.00-607025.00%
SPY220525P003530002022-05-23 3:36PM EDT353.000.020.000.000.00-77025.00%
SPY220525P003540002022-05-23 3:31PM EDT354.000.020.000.000.00-332025.00%
SPY220525P003550002022-05-23 3:30PM EDT355.000.020.000.000.00-388025.00%
SPY220525P003560002022-05-23 3:37PM EDT356.000.020.000.000.00-279025.00%
SPY220525P003570002022-05-23 3:57PM EDT357.000.020.000.000.00-173025.00%
SPY220525P003580002022-05-23 3:53PM EDT358.000.020.000.000.00-136025.00%
SPY220525P003590002022-05-23 4:11PM EDT359.000.020.000.000.00-2,101025.00%
SPY220525P003600002022-05-23 4:00PM EDT360.000.020.000.000.00-2,118025.00%
SPY220525P003610002022-05-23 3:54PM EDT361.000.020.000.000.00-1,543025.00%
SPY220525P003620002022-05-23 3:44PM EDT362.000.030.000.000.00-388025.00%
SPY220525P003630002022-05-23 4:02PM EDT363.000.020.000.000.00-539025.00%
SPY220525P003640002022-05-23 3:47PM EDT364.000.030.000.000.00-1,781025.00%
SPY220525P003650002022-05-23 4:14PM EDT365.000.030.000.000.00-3,403025.00%
SPY220525P003660002022-05-23 4:02PM EDT366.000.030.000.000.00-2,626025.00%
SPY220525P003670002022-05-23 4:14PM EDT367.000.030.000.000.00-4,981025.00%
SPY220525P003680002022-05-23 3:59PM EDT368.000.040.000.000.00-11,419025.00%
SPY220525P003690002022-05-23 4:12PM EDT369.000.040.000.000.00-2,530025.00%
SPY220525P003700002022-05-23 4:13PM EDT370.000.050.000.000.00-10,810025.00%
SPY220525P003710002022-05-23 4:14PM EDT371.000.050.000.000.00-3,596025.00%
SPY220525P003720002022-05-23 4:03PM EDT372.000.060.000.000.00-4,940025.00%
SPY220525P003730002022-05-23 4:12PM EDT373.000.060.000.000.00-3,948025.00%
SPY220525P003740002022-05-23 4:09PM EDT374.000.070.000.000.00-3,605012.50%
SPY220525P003750002022-05-23 4:13PM EDT375.000.070.000.000.00-10,970012.50%
SPY220525P003760002022-05-23 4:14PM EDT376.000.100.000.000.00-7,359012.50%
SPY220525P003770002022-05-23 4:13PM EDT377.000.120.000.000.00-5,777012.50%
SPY220525P003780002022-05-23 4:14PM EDT378.000.140.000.000.00-10,148012.50%
SPY220525P003790002022-05-23 4:13PM EDT379.000.170.000.000.00-7,015012.50%
SPY220525P003800002022-05-23 4:14PM EDT380.000.200.000.000.00-47,416012.50%
SPY220525P003810002022-05-23 4:14PM EDT381.000.260.000.000.00-7,923012.50%
SPY220525P003820002022-05-23 4:14PM EDT382.000.320.000.000.00-8,880012.50%
SPY220525P003830002022-05-23 4:13PM EDT383.000.380.000.000.00-6,775012.50%
SPY220525P003840002022-05-23 4:13PM EDT384.000.470.000.000.00-16,737012.50%
SPY220525P003850002022-05-23 4:14PM EDT385.000.580.000.000.00-45,503012.50%
SPY220525P003860002022-05-23 4:14PM EDT386.000.710.000.000.00-26,41006.25%
SPY220525P003870002022-05-23 4:14PM EDT387.000.850.000.000.00-13,53206.25%
SPY220525P003880002022-05-23 4:14PM EDT388.001.000.000.000.00-16,32406.25%
SPY220525P003890002022-05-23 4:14PM EDT389.001.190.000.000.00-15,05806.25%
SPY220525P003900002022-05-23 4:14PM EDT390.001.400.000.000.00-76,74306.25%
SPY220525P003910002022-05-23 4:14PM EDT391.001.610.000.000.00-14,96706.25%
SPY220525P003920002022-05-23 4:14PM EDT392.001.880.000.000.00-33,96003.13%
SPY220525P003930002022-05-23 4:14PM EDT393.002.170.000.000.00-49,67703.13%
SPY220525P003940002022-05-23 4:14PM EDT394.002.500.000.000.00-27,94203.13%
SPY220525P003950002022-05-23 4:14PM EDT395.002.850.000.000.00-62,01501.56%
SPY220525P003960002022-05-23 4:14PM EDT396.003.230.000.000.00-46,05900.78%
SPY220525P003970002022-05-23 4:14PM EDT397.003.700.000.000.00-25,21700.00%
SPY220525P003980002022-05-23 4:14PM EDT398.004.180.000.000.00-6,99900.00%
SPY220525P003990002022-05-23 4:13PM EDT399.004.650.000.000.00-3,75600.00%
SPY220525P004000002022-05-23 4:14PM EDT400.005.240.000.000.00-2,20200.00%
SPY220525P004010002022-05-23 4:12PM EDT401.005.720.000.000.00-39000.00%
SPY220525P004020002022-05-23 4:09PM EDT402.006.140.000.000.00-13300.00%
SPY220525P004030002022-05-23 3:59PM EDT403.007.430.000.000.00-19500.00%
SPY220525P004040002022-05-23 3:59PM EDT404.008.150.000.000.00-42800.00%
SPY220525P004050002022-05-23 4:13PM EDT405.008.530.000.000.00-1,49200.00%
SPY220525P004060002022-05-23 4:01PM EDT406.009.560.000.000.00-24400.00%
SPY220525P004070002022-05-23 4:01PM EDT407.0010.410.000.000.00-20100.00%
SPY220525P004080002022-05-23 4:14PM EDT408.0011.070.000.000.00-14500.00%
SPY220525P004090002022-05-23 2:46PM EDT409.0012.090.000.000.00-4500.00%
SPY220525P004100002022-05-23 4:12PM EDT410.0012.770.000.000.00-44400.00%
SPY220525P004110002022-05-23 2:49PM EDT411.0014.670.000.000.00-1400.00%
SPY220525P004120002022-05-23 3:47PM EDT412.0017.060.000.000.00-5500.00%
SPY220525P004140002022-05-23 3:47PM EDT414.0019.000.000.000.00-3200.00%
SPY220525P004150002022-05-23 3:50PM EDT415.0019.130.000.000.00-3700.00%
SPY220525P004160002022-05-23 4:07PM EDT416.0018.710.000.000.00-400.00%
SPY220525P004170002022-05-23 3:08PM EDT417.0020.000.000.000.00-400.00%
SPY220525P004180002022-05-23 3:59PM EDT418.0021.230.000.000.00-5800.00%
SPY220525P004200002022-05-23 2:29PM EDT420.0023.280.000.000.00-2900.00%
SPY220525P004220002022-05-23 11:47AM EDT422.0025.470.000.000.00-400.00%
SPY220525P004240002022-05-23 10:26AM EDT424.0030.870.000.000.00-200.00%
SPY220525P004250002022-05-23 2:52PM EDT425.0028.990.000.000.00-1500.00%
SPY220525P004260002022-05-23 9:56AM EDT426.0033.250.000.000.00-300.00%
SPY220525P004280002022-05-23 11:46AM EDT428.0031.530.000.000.00-1300.00%
SPY220525P004300002022-05-23 3:47PM EDT430.0034.920.000.000.00-1100.00%
SPY220525P004310002022-05-23 1:57PM EDT431.0034.570.000.000.00-4-0.00%
SPY220525P004320002022-05-23 2:29PM EDT432.0035.210.000.000.00-200.00%
SPY220525P004340002022-05-23 3:58PM EDT434.0037.330.000.000.00-600.00%
SPY220525P004350002022-05-23 3:58PM EDT435.0038.420.000.000.00-700.00%
SPY220525P004360002022-05-23 11:11AM EDT436.0040.930.000.000.00-100.00%
SPY220525P004380002022-05-23 9:43AM EDT438.0045.000.000.000.00-200.00%
SPY220525P004390002022-05-20 3:23PM EDT439.0046.920.000.000.00-100.00%
SPY220525P004400002022-05-23 3:58PM EDT440.0043.410.000.000.00-1300.00%
SPY220525P004410002022-05-23 3:51PM EDT441.0044.700.000.000.00-1200.00%
SPY220525P004420002022-05-17 3:40PM EDT442.0034.640.000.000.00-1000.00%
SPY220525P004430002022-05-20 3:38PM EDT443.0055.590.000.000.00-100.00%
SPY220525P004440002022-05-20 12:04PM EDT444.0058.100.000.000.00-100.00%
SPY220525P004450002022-05-23 3:56PM EDT445.0048.570.000.000.00-200.00%
SPY220525P004460002022-05-11 12:47PM EDT446.0047.920.000.000.00-100.00%
SPY220525P004470002022-05-16 9:31AM EDT447.0046.550.000.000.00-200.00%
SPY220525P004480002022-05-17 9:51AM EDT448.0042.690.000.000.00-100.00%
SPY220525P004500002022-05-23 2:55PM EDT450.0053.400.000.000.00-100.00%
SPY220525P004520002022-05-09 10:13AM EDT452.0051.290.000.000.00-300.00%
SPY220525P004530002022-05-23 1:28PM EDT453.0057.940.000.000.00-100.00%
SPY220525P004540002022-05-18 1:15PM EDT454.0059.480.000.000.00-200.00%
SPY220525P004550002022-05-23 3:56PM EDT455.0058.500.000.000.00-100.00%
SPY220525P004560002022-05-16 12:00AM EDT456.0057.920.000.000.00--00.00%
SPY220525P004570002022-05-02 3:20PM EDT457.0046.210.000.000.00-100.00%
SPY220525P004600002022-05-17 3:41PM EDT460.0052.230.000.000.00-200.00%
SPY220525P004610002022-05-17 3:41PM EDT461.0053.230.000.000.00-100.00%
SPY220525P004620002022-05-20 12:04PM EDT462.0076.060.000.000.00-200.00%
SPY220525P004650002022-05-09 11:41AM EDT465.0063.820.000.000.00-200.00%
SPY220525P004660002022-05-16 12:00AM EDT466.0079.000.000.000.00--00.00%
SPY220525P004670002022-05-16 10:00AM EDT467.0068.220.000.000.00-200.00%
SPY220525P004680002022-05-16 12:00AM EDT468.0067.150.000.000.00--00.00%
SPY220525P004700002022-05-02 1:03PM EDT470.0061.370.000.000.00-500.00%
SPY220525P004720002022-05-02 10:03AM EDT472.0068.110.000.000.00-100.00%
SPY220525P004750002022-05-10 9:51AM EDT475.0072.870.000.000.00-600.00%
SPY220525P004780002022-05-16 12:00AM EDT478.0075.100.000.000.00---0.00%
SPY220525P004800002022-05-06 2:13PM EDT480.0070.440.000.000.00-600.00%
SPY220525P004850002022-05-02 1:44PM EDT485.0077.000.000.000.00-600.00%
SPY220525P004900002022-05-03 3:01PM EDT490.0072.600.000.000.00--00.00%
SPY220525P005000002022-05-06 3:42PM EDT500.0088.300.000.000.00-2600.00%
SPY220525P005100002022-05-04 2:43PM EDT510.0090.650.000.000.00--00.00%