Advertisement
Advertisement
U.S. markets close in 1 hour 3 minutes
Advertisement
Advertisement
Advertisement
Advertisement

SPDR S&P 500 ETF Trust (SPY)

NYSEArca - Nasdaq Real Time Price. Currency in USD
406.53-0.85 (-0.21%)
As of 02:57PM EST. Market open.
Advertisement
Advertisement
In The Money
Show:ListStraddle
CallsforDecember 2, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY221202C002450002022-12-01 2:19PM EST245.00162.02160.01160.160.00-1110.00%
SPY221202C002500002022-11-28 3:02PM EST250.00146.01155.07155.230.00-120.00%
SPY221202C002650002022-11-28 2:39PM EST265.00131.43140.05140.210.00-3250.00%
SPY221202C002900002022-11-08 10:16AM EST290.0092.05115.03115.170.00--10.00%
SPY221202C003000002022-12-02 2:12PM EST300.00104.55105.06105.22-3.63-3.36%5130.00%
SPY221202C003100002022-10-20 2:23PM EST310.0057.9985.7086.680.00--40.00%
SPY221202C003150002022-11-30 4:00PM EST315.0092.1890.0690.220.00-1151200.00%
SPY221202C003200002022-11-29 3:46PM EST320.0075.1585.0485.180.00-41520.00%
SPY221202C003250002022-11-28 11:11AM EST325.0073.6380.0680.220.00-120.00%
SPY221202C003280002022-11-17 11:55AM EST328.0064.8977.0677.220.00-240.00%
SPY221202C003300002022-11-25 9:44AM EST330.0072.300.000.000.00-100.00%
SPY221202C003350002022-11-08 11:24AM EST335.0050.2471.8472.620.00-27213.97%
SPY221202C003380002022-12-02 1:41PM EST338.0067.2567.0267.18+4.70+7.51%270.00%
SPY221202C003400002022-12-02 11:27AM EST340.0064.6065.0265.18+10.30+18.97%8560.00%
SPY221202C003410002022-11-23 12:14PM EST341.0060.0664.0264.180.00--390.00%
SPY221202C003420002022-11-30 4:00PM EST342.0065.2063.0263.180.00-1501690.00%
SPY221202C003440002022-12-02 12:33PM EST344.0061.3661.0261.18+9.47+18.25%5480.00%
SPY221202C003450002022-11-29 2:25PM EST345.0050.3160.0260.180.00-11310.00%
SPY221202C003470002022-11-28 10:17AM EST347.0053.1958.0258.180.00-220.00%
SPY221202C003480002022-11-30 9:37AM EST348.0047.7057.0257.180.00-17230.00%
SPY221202C003490002022-11-30 1:59PM EST349.0050.8856.0256.180.00-180.00%
SPY221202C003500002022-12-02 11:01AM EST350.0053.8155.0255.18-3.38-5.91%2570.00%
SPY221202C003510002022-12-02 2:14PM EST351.0053.8254.0254.18+22.73+73.11%160.00%
SPY221202C003520002022-11-23 1:43PM EST352.0049.2353.0253.180.00-35380.00%
SPY221202C003530002022-11-08 12:01PM EST353.0033.7052.0252.180.00-4150.00%
SPY221202C003540002022-12-02 1:58PM EST354.0051.1551.0251.18+8.85+20.92%19420.00%
SPY221202C003550002022-12-02 11:19AM EST355.0048.9250.0250.18-2.38-4.64%14260.00%
SPY221202C003560002022-11-30 2:36PM EST356.0046.9149.0249.180.00-41920.00%
SPY221202C003570002022-12-02 10:52AM EST357.0048.0148.0248.18-2.25-4.48%19170.00%
SPY221202C003575002022-12-01 10:23AM EST357.5048.2947.5247.680.00-9440.00%
SPY221202C003580002022-12-01 12:27PM EST358.0048.9647.0247.180.00-6780.00%
SPY221202C003590002022-12-02 9:53AM EST359.0043.8146.0246.18+3.97+9.96%1260.00%
SPY221202C003600002022-12-01 3:21PM EST360.0047.430.000.000.00-6700.00%
SPY221202C003610002022-12-02 1:05PM EST361.0043.6444.0244.18+5.62+14.78%10160.00%
SPY221202C003620002022-12-02 10:35AM EST362.0042.3843.0243.18-2.65-5.88%43180.00%
SPY221202C003625002022-11-30 2:02PM EST362.5037.7242.5242.680.00-190.00%
SPY221202C003630002022-12-02 12:54PM EST363.0042.1342.0242.18-2.14-4.83%31220.00%
SPY221202C003640002022-12-01 2:31PM EST364.0043.2341.0241.180.00-363220.00%
SPY221202C003650002022-12-02 2:22PM EST365.0040.1140.0240.18-3.03-7.02%171,3200.00%
SPY221202C003660002022-12-02 1:25PM EST366.0038.7439.0239.18-2.08-5.10%63980.00%
SPY221202C003670002022-12-02 1:41PM EST367.0038.2138.0238.18+0.30+0.79%93360.00%
SPY221202C003675002022-12-01 2:16PM EST367.5039.7337.5237.680.00-452200.00%
SPY221202C003680002022-12-02 1:44PM EST368.0037.1437.0237.18-1.87-4.79%103460.00%
SPY221202C003690002022-12-02 9:40AM EST369.0033.9436.0236.18-4.25-11.13%147140.00%
SPY221202C003700002022-12-02 2:38PM EST370.0035.1535.0235.18-2.26-6.04%1467330.00%
SPY221202C003710002022-12-02 2:02PM EST371.0034.2334.0234.18-2.36-6.45%608370.00%
SPY221202C003720002022-12-02 2:14PM EST372.0032.8133.0233.18-2.62-7.39%439290.00%
SPY221202C003730002022-12-02 1:35PM EST373.0031.9732.0232.18-2.13-6.25%9631,1760.00%
SPY221202C003740002022-12-02 2:30PM EST374.0031.0631.0231.18-1.97-5.96%61,0460.00%
SPY221202C003750002022-12-02 2:34PM EST375.0030.2730.0730.23-1.84-5.73%428580.00%
SPY221202C003760002022-12-02 1:23PM EST376.0028.8029.0229.18-2.17-7.01%478860.00%
SPY221202C003770002022-12-02 1:37PM EST377.0027.8428.0228.18-2.37-7.85%128410.00%
SPY221202C003780002022-12-02 2:10PM EST378.0026.5827.0227.18-3.21-10.78%441,7980.00%
SPY221202C003790002022-12-02 2:05PM EST379.0026.1926.0226.18-2.56-8.90%192,0710.00%
SPY221202C003800002022-12-02 2:32PM EST380.0025.2325.0225.18-1.84-6.80%2772,9710.00%
SPY221202C003810002022-12-02 2:32PM EST381.0024.2524.0324.18-1.73-6.66%311,8230.00%
SPY221202C003820002022-12-02 2:00PM EST382.0023.2223.0323.18-2.83-10.86%621,5640.00%
SPY221202C003830002022-12-02 1:11PM EST383.0021.4922.0322.18-2.79-11.49%741,4610.00%
SPY221202C003840002022-12-02 2:18PM EST384.0021.2321.0321.18-1.67-7.29%1431,1790.00%
SPY221202C003850002022-12-02 2:42PM EST385.0020.1020.0720.23-1.86-8.47%1533,3080.00%
SPY221202C003860002022-12-02 1:55PM EST386.0019.0719.0719.23-1.83-8.76%182,7500.00%
SPY221202C003870002022-12-02 2:37PM EST387.0018.3018.0918.23-2.54-12.19%392,3520.00%
SPY221202C003880002022-12-02 2:28PM EST388.0017.2117.0717.23-2.33-11.92%703,2530.00%
SPY221202C003890002022-12-02 2:02PM EST389.0016.2616.0716.23-2.13-11.58%434,4230.00%
SPY221202C003900002022-12-02 2:32PM EST390.0015.1915.1115.25-1.98-11.53%3,6625,4550.00%
SPY221202C003910002022-12-02 2:24PM EST391.0014.1014.1114.25-2.88-16.96%593,8650.00%
SPY221202C003920002022-12-02 2:29PM EST392.0013.1813.1113.25-2.26-14.64%1714,7450.00%
SPY221202C003930002022-12-02 2:35PM EST393.0012.3212.0112.19-2.11-14.62%3426,3170.00%
SPY221202C003940002022-12-02 2:12PM EST394.0010.6011.0311.19-2.47-18.90%3603,6230.00%
SPY221202C003950002022-12-02 2:40PM EST395.0010.1510.0710.25-2.11-17.21%3,0958,8320.00%
SPY221202C003960002022-12-02 2:42PM EST396.009.119.119.22-2.10-18.73%6967,6830.00%
SPY221202C003970002022-12-02 2:41PM EST397.008.178.118.22-2.12-20.60%9535,7400.00%
SPY221202C003980002022-12-02 2:35PM EST398.007.337.067.14-1.88-20.41%1,6146,0180.00%
SPY221202C003990002022-12-02 2:38PM EST399.006.136.166.28-2.10-25.52%1,0577,7010.00%
SPY221202C004000002022-12-02 2:40PM EST400.005.205.145.21-2.21-29.82%15,58235,8970.00%
SPY221202C004010002022-12-02 2:41PM EST401.004.174.164.25-2.51-37.57%6,3456,9940.00%
SPY221202C004020002022-12-02 2:41PM EST402.003.203.153.22-2.55-44.35%21,6648,6600.00%
SPY221202C004030002022-12-02 2:42PM EST403.002.202.222.29-2.62-54.36%85,81718,5240.00%
SPY221202C004040002022-12-02 2:41PM EST404.001.361.361.39-2.70-66.50%150,9857,4460.00%
SPY221202C004050002022-12-02 2:41PM EST405.000.690.690.70-2.80-80.23%301,08611,9590.00%
SPY221202C004060002022-12-02 2:42PM EST406.000.270.260.27-2.63-90.69%231,18710,0330.00%
SPY221202C004070002022-12-02 2:42PM EST407.000.110.110.12-2.18-95.20%176,11116,3003.52%
SPY221202C004080002022-12-02 2:42PM EST408.000.040.040.05-1.72-97.73%108,85216,9735.27%
SPY221202C004090002022-12-02 2:42PM EST409.000.020.020.03-1.31-98.50%41,53513,1886.98%
SPY221202C004100002022-12-02 2:41PM EST410.000.010.010.02-0.98-98.99%55,21341,1118.59%
SPY221202C004110002022-12-02 2:36PM EST411.000.010.000.01-0.70-98.59%20,6819,0099.57%
SPY221202C004120002022-12-02 2:33PM EST412.000.010.010.02-0.48-97.96%13,67112,09412.50%
SPY221202C004130002022-12-02 2:32PM EST413.000.010.000.01-0.31-96.88%9,67211,11313.09%
SPY221202C004140002022-12-02 2:34PM EST414.000.010.000.01-0.20-95.24%9,27024,62214.84%
SPY221202C004150002022-12-02 2:34PM EST415.000.010.000.01-0.13-92.86%8,02842,69316.41%
SPY221202C004160002022-12-02 2:15PM EST416.000.010.000.01-0.09-90.00%3,4466,74217.97%
SPY221202C004170002022-12-02 2:25PM EST417.000.010.000.01-0.06-85.71%2,4725,75619.92%
SPY221202C004180002022-12-02 12:30PM EST418.000.010.000.01-0.04-80.00%2,5427,80121.49%
SPY221202C004190002022-12-02 12:37PM EST419.000.010.000.01-0.03-75.00%8756,69723.05%
SPY221202C004200002022-12-02 1:37PM EST420.000.010.000.01-0.01-50.00%54813,22624.61%
SPY221202C004210002022-12-02 11:54AM EST421.000.010.000.00-0.01-50.00%3,6042,61912.50%
SPY221202C004220002022-12-01 4:08PM EST422.000.010.000.01-0.01-50.00%14,27628.13%
SPY221202C004230002022-12-02 9:54AM EST423.000.010.000.010.00-673,03029.69%
SPY221202C004240002022-12-02 9:35AM EST424.000.010.000.010.00-411,19231.25%
SPY221202C004250002022-12-02 1:10PM EST425.000.010.000.010.00-114,91132.81%
SPY221202C004260002022-12-02 10:36AM EST426.000.010.000.010.00-42,52434.38%
SPY221202C004270002022-12-02 1:15PM EST427.000.010.000.010.00-132,66835.55%
SPY221202C004280002022-12-02 10:42AM EST428.000.010.000.010.00-53,92336.72%
SPY221202C004290002022-12-02 9:38AM EST429.000.010.000.010.00-91,06038.28%
SPY221202C004300002022-12-01 1:51PM EST430.000.020.000.010.00-1,4195,81839.84%
SPY221202C004310002022-12-02 12:19PM EST431.000.010.000.010.00-16,22641.41%
SPY221202C004320002022-12-02 9:30AM EST432.000.010.000.010.00-14,81042.97%
SPY221202C004330002022-12-01 10:03AM EST433.000.010.000.010.00-20092944.53%
SPY221202C004340002022-11-30 3:26PM EST434.000.010.000.010.00-1858246.09%
SPY221202C004350002022-12-01 1:51PM EST435.000.010.000.010.00-23,01147.66%
SPY221202C004360002022-11-25 9:35AM EST436.000.010.000.010.00-105948.44%
SPY221202C004370002022-11-22 2:21PM EST437.000.020.000.010.00--150.00%
SPY221202C004380002022-11-30 2:40PM EST438.000.010.000.010.00-4013951.56%
SPY221202C004400002022-12-01 3:53PM EST440.000.010.000.010.00-82,98651.56%
SPY221202C004430002022-12-01 10:00AM EST443.000.020.000.010.00-12,98554.69%
SPY221202C004440002022-11-22 12:55PM EST444.000.010.000.010.00--35256.25%
SPY221202C004450002022-11-29 12:37PM EST445.000.010.000.010.00-476457.81%
SPY221202C004470002022-11-23 10:06AM EST447.000.010.000.010.00--8659.38%
SPY221202C004480002022-11-23 11:14AM EST448.000.010.000.010.00--2,52162.50%
SPY221202C004500002022-12-01 10:26AM EST450.000.010.000.010.00-21,79564.06%
SPY221202C004510002022-11-23 9:54AM EST451.000.010.000.010.00--165.63%
SPY221202C004550002022-11-23 9:45AM EST455.000.010.000.010.00-2731,68070.31%
SPY221202C004600002022-11-23 10:06AM EST460.000.010.000.010.00-2921,36776.56%
SPY221202C004650002022-11-23 10:04AM EST465.000.010.000.010.00-10859782.81%
SPY221202C004700002022-11-14 11:22AM EST470.000.020.000.010.00-205187.50%
SPY221202C004750002022-11-15 10:45AM EST475.000.010.000.010.00-211993.75%
SPY221202C004800002022-11-15 9:46AM EST480.000.010.000.010.00-141,115100.00%
SPY221202C004850002022-11-01 11:40AM EST485.000.020.000.010.00-2106106.25%
SPY221202C004900002022-12-01 11:13AM EST490.000.010.000.010.00-111112.50%
SPY221202C004950002022-11-22 11:51AM EST495.000.010.000.000.00--150.00%
SPY221202C005000002022-12-02 1:33PM EST500.000.010.000.010.00-212,683121.88%
PutsforDecember 2, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY221202P002450002022-11-30 12:39PM EST245.000.010.000.010.00-1280287.50%
SPY221202P002500002022-11-21 9:40AM EST250.000.010.000.010.00-1183,053275.00%
SPY221202P002550002022-12-01 3:54PM EST255.000.010.000.010.00-1845268.75%
SPY221202P002600002022-11-21 9:46AM EST260.000.010.000.010.00-55754256.25%
SPY221202P002650002022-12-02 1:47PM EST265.000.010.000.010.00-1151243.75%
SPY221202P002700002022-11-21 9:30AM EST270.000.020.000.010.00-79413237.50%
SPY221202P002750002022-12-01 4:00PM EST275.000.010.000.010.00-1285225.00%
SPY221202P002800002022-12-01 10:41AM EST280.000.010.000.010.00-1217,411218.75%
SPY221202P002850002022-11-23 2:18PM EST285.000.010.000.010.00-50495206.25%
SPY221202P002900002022-12-02 10:46AM EST290.000.010.000.010.00-604,205196.88%
SPY221202P002950002022-12-02 9:44AM EST295.000.010.000.010.00-11,704187.50%
SPY221202P003000002022-12-02 10:01AM EST300.000.010.000.010.00-119,956178.13%
SPY221202P003050002022-11-29 11:04AM EST305.000.010.000.010.00-16,994168.75%
SPY221202P003100002022-11-30 2:46PM EST310.000.010.000.010.00-10757162.50%
SPY221202P003150002022-12-01 9:39AM EST315.000.010.000.010.00-265,314150.00%
SPY221202P003200002022-11-29 3:47PM EST320.000.010.000.010.00-1286,993143.75%
SPY221202P003250002022-12-02 9:32AM EST325.000.010.000.010.00-1118,572134.38%
SPY221202P003260002022-11-23 1:44PM EST326.000.020.000.010.00-135392131.25%
SPY221202P003280002022-11-29 1:28PM EST328.000.010.000.010.00-53,054128.13%
SPY221202P003300002022-12-02 9:32AM EST330.000.010.000.010.00-111,863125.00%
SPY221202P003320002022-11-30 1:34PM EST332.000.010.000.000.00-122,56850.00%
SPY221202P003340002022-11-30 9:47AM EST334.000.010.000.010.00-202918118.75%
SPY221202P003350002022-11-30 1:34PM EST335.000.010.000.010.00-34,876118.75%
SPY221202P003360002022-11-30 9:47AM EST336.000.010.000.010.00-202865115.63%
SPY221202P003370002022-11-30 12:36PM EST337.000.010.000.010.00-7573112.50%
SPY221202P003380002022-11-30 3:14PM EST338.000.010.000.010.00-1,0673,375112.50%
SPY221202P003390002022-11-28 1:35PM EST339.000.010.000.010.00-287109.38%
SPY221202P003400002022-12-01 10:07AM EST340.000.010.000.010.00-222,460109.38%
SPY221202P003410002022-12-02 9:40AM EST341.000.010.000.01-0.01-50.00%10303106.25%
SPY221202P003420002022-11-30 2:12PM EST342.000.010.000.010.00-201,157106.25%
SPY221202P003430002022-12-01 9:30AM EST343.000.010.000.010.00-195103.13%
SPY221202P003440002022-11-30 2:25PM EST344.000.010.000.010.00-1151,779103.13%
SPY221202P003450002022-12-01 3:40PM EST345.000.010.000.000.00-13,47550.00%
SPY221202P003460002022-11-30 4:01PM EST346.000.010.000.010.00-211,68498.44%
SPY221202P003470002022-12-02 1:35PM EST347.000.010.000.010.00-22,21096.88%
SPY221202P003475002022-11-29 4:12PM EST347.500.020.000.010.00-291,25196.88%
SPY221202P003480002022-12-01 4:00PM EST348.000.010.000.010.00-598996.88%
SPY221202P003490002022-12-01 9:30AM EST349.000.010.000.010.00-3097993.75%
SPY221202P003500002022-12-02 1:51PM EST350.000.010.000.010.00-425,78693.75%
SPY221202P003510002022-11-30 2:41PM EST351.000.010.000.010.00-42,32090.63%
SPY221202P003520002022-12-01 12:38PM EST352.000.030.000.010.00-41,74289.06%
SPY221202P003525002022-11-29 10:07AM EST352.500.020.000.010.00-1401,40287.50%
SPY221202P003530002022-11-30 3:25PM EST353.000.010.000.010.00-131,18987.50%
SPY221202P003540002022-12-02 9:30AM EST354.000.020.000.01+0.01+100.00%362,63985.94%
SPY221202P003550002022-12-02 1:40PM EST355.000.010.000.01-0.02-66.67%213,13084.38%
SPY221202P003560002022-11-30 12:28PM EST356.000.020.000.010.00-11,08781.25%
SPY221202P003570002022-12-01 12:43PM EST357.000.010.000.010.00-161,23881.25%
SPY221202P003575002022-12-02 11:02AM EST357.500.010.000.010.00-1580181.25%
SPY221202P003580002022-12-01 9:30AM EST358.000.010.000.010.00-1261,96378.13%
SPY221202P003590002022-12-01 10:00AM EST359.000.010.000.010.00-3531,81778.13%
SPY221202P003600002022-12-02 11:54AM EST360.000.010.000.010.00-48110,96575.00%
SPY221202P003610002022-12-01 10:20AM EST361.000.010.000.010.00-1,2802,31475.00%
SPY221202P003620002022-12-02 12:45PM EST362.000.010.000.010.00-27,73171.88%
SPY221202P003625002022-12-01 9:36AM EST362.500.010.000.010.00-13,05471.88%
SPY221202P003630002022-12-02 9:41AM EST363.000.010.000.010.00-14,09371.88%
SPY221202P003640002022-12-01 9:30AM EST364.000.010.000.010.00-23,17068.75%
SPY221202P003650002022-12-02 1:01PM EST365.000.010.000.010.00-1,01624,63368.75%
SPY221202P003660002022-12-01 2:18PM EST366.000.010.000.010.00-6463,48165.63%
SPY221202P003670002022-12-02 12:47PM EST367.000.010.000.010.00-22,68065.63%
SPY221202P003675002022-12-01 3:14PM EST367.500.010.000.010.00-1912,31164.06%
SPY221202P003680002022-12-02 9:32AM EST368.000.010.000.010.00-12,72262.50%
SPY221202P003690002022-12-01 3:22PM EST369.000.010.000.010.00-8003,01462.50%
SPY221202P003700002022-12-02 10:37AM EST370.000.110.000.01+0.10+1,000.00%7022,01359.38%
SPY221202P003710002022-12-01 3:24PM EST371.000.010.000.010.00-363,46259.38%
SPY221202P003720002022-12-02 10:15AM EST372.000.010.000.010.00-56,11256.25%
SPY221202P003730002022-12-02 1:16PM EST373.000.010.000.010.00-16,29356.25%
SPY221202P003740002022-12-02 1:16PM EST374.000.010.000.010.00-292,78253.13%
SPY221202P003750002022-12-02 1:55PM EST375.000.010.000.010.00-1,1449,32253.13%
SPY221202P003760002022-12-02 1:57PM EST376.000.010.000.010.00-238,11850.00%
SPY221202P003770002022-12-02 2:39PM EST377.000.010.000.010.00-445,25250.00%
SPY221202P003780002022-12-02 1:53PM EST378.000.010.000.01-0.01-50.00%276,25150.78%
SPY221202P003790002022-12-02 12:31PM EST379.000.010.000.01-0.01-50.00%44,98149.22%
SPY221202P003800002022-12-02 2:34PM EST380.000.010.000.010.00-49635,30747.66%
SPY221202P003810002022-12-02 1:10PM EST381.000.010.000.010.00-3896,76846.09%
SPY221202P003820002022-12-01 4:14PM EST382.000.010.010.020.00-1,5228,19847.66%
SPY221202P003830002022-12-02 1:53PM EST383.000.010.000.010.00-3314,16542.19%
SPY221202P003840002022-12-02 1:05PM EST384.000.010.000.01-0.01-50.00%1967,13740.63%
SPY221202P003850002022-12-02 2:24PM EST385.000.010.000.010.00-1,40630,53339.06%
SPY221202P003860002022-12-02 1:38PM EST386.000.010.000.01-0.01-50.00%1,23111,99437.50%
SPY221202P003870002022-12-02 1:04PM EST387.000.010.000.010.00-98611,37435.94%
SPY221202P003880002022-12-02 2:15PM EST388.000.010.000.01-0.01-50.00%88710,55334.38%
SPY221202P003890002022-12-02 2:16PM EST389.000.010.000.01-0.01-50.00%1,71710,92832.42%
SPY221202P003900002022-12-02 2:30PM EST390.000.010.000.01-0.01-50.00%2,87244,56530.47%
SPY221202P003910002022-12-02 2:41PM EST391.000.010.000.01-0.02-66.67%2,36021,10028.91%
SPY221202P003920002022-12-02 2:15PM EST392.000.010.000.01-0.01-50.00%1,65918,72227.34%
SPY221202P003930002022-12-02 2:30PM EST393.000.020.000.01-0.01-33.33%5,40213,11025.78%
SPY221202P003940002022-12-02 1:47PM EST394.000.010.000.00-0.03-75.00%9,67219,03712.50%
SPY221202P003950002022-12-02 2:37PM EST395.000.010.000.01-0.04-80.00%18,13026,61322.27%
SPY221202P003960002022-12-02 2:41PM EST396.000.010.010.02-0.06-85.71%14,00122,28622.27%
SPY221202P003970002022-12-02 2:42PM EST397.000.010.010.02-0.08-88.89%25,57816,99920.31%
SPY221202P003980002022-12-02 2:41PM EST398.000.010.010.02-0.11-91.67%68,36316,09918.56%
SPY221202P003990002022-12-02 2:42PM EST399.000.020.010.02-0.14-87.50%35,73219,58016.60%
SPY221202P004000002022-12-02 2:42PM EST400.000.010.010.02-0.23-95.83%192,14553,35714.65%
SPY221202P004010002022-12-02 2:41PM EST401.000.020.020.03-0.33-94.29%75,57320,27613.67%
SPY221202P004020002022-12-02 2:41PM EST402.000.030.030.04-0.45-93.75%183,50220,67912.11%
SPY221202P004030002022-12-02 2:42PM EST403.000.090.080.09-0.61-87.14%257,80212,71911.82%
SPY221202P004040002022-12-02 2:42PM EST404.000.230.220.23-0.68-74.73%259,55715,31212.28%
SPY221202P004050002022-12-02 2:39PM EST405.000.500.510.52-0.73-59.35%232,10921,17513.23%
SPY221202P004060002022-12-02 2:41PM EST406.001.101.101.14-0.50-31.25%68,67510,00616.36%
SPY221202P004070002022-12-02 2:41PM EST407.001.961.891.98-0.04-2.00%22,96513,39620.39%
SPY221202P004080002022-12-02 2:39PM EST408.002.902.862.94+0.38+15.08%7,6155,34124.95%
SPY221202P004090002022-12-02 2:37PM EST409.003.753.813.89+0.64+20.58%4,3688,32128.86%
SPY221202P004100002022-12-02 2:40PM EST410.004.864.784.88+1.16+31.35%1,5222,77632.94%
SPY221202P004110002022-12-02 2:33PM EST411.005.725.805.96+1.31+29.71%73497637.99%
SPY221202P004120002022-12-02 2:37PM EST412.006.776.806.88+1.48+27.98%13974640.70%
SPY221202P004130002022-12-02 1:58PM EST413.007.807.757.91+1.68+27.45%21020244.80%
SPY221202P004140002022-12-02 2:40PM EST414.008.808.778.89+1.81+25.89%67793248.07%
SPY221202P004150002022-12-02 12:37PM EST415.009.709.779.89+1.73+21.71%23324550.59%
SPY221202P004160002022-12-02 12:38PM EST416.0010.9610.7710.93+1.89+20.84%14724554.25%
SPY221202P004170002022-12-02 11:10AM EST417.0013.3311.7712.00+3.78+39.58%315458.11%
SPY221202P004180002022-12-02 1:38PM EST418.0013.1412.7712.93+2.39+22.23%293860.72%
SPY221202P004200002022-12-02 2:10PM EST420.0015.2914.7714.93+2.83+22.71%2263966.94%
SPY221202P004220002022-12-02 9:32AM EST422.0019.2316.7716.97+4.99+35.04%4273.36%
SPY221202P004240002022-12-02 10:29AM EST424.0020.4818.7718.97+2.90+16.50%1079.25%
SPY221202P004250002022-12-02 1:58PM EST425.0019.8219.7519.91+2.16+12.23%2581.35%
SPY221202P004260002022-12-02 12:37PM EST426.0020.8120.8120.97+2.00+10.63%9585.38%
SPY221202P004280002022-12-02 10:03AM EST428.0025.0022.8122.97+2.54+11.31%2090.97%
SPY221202P004300002022-12-02 12:07PM EST430.0024.4724.8124.97+2.68+12.30%13296.48%
SPY221202P004350002022-12-02 11:05AM EST435.0031.0529.8129.97+3.06+10.93%90109.72%
SPY221202P004400002022-11-28 4:14PM EST440.0043.6834.8134.970.00-40122.46%
SPY221202P004450002022-12-02 2:10PM EST445.0040.3839.8139.97-8.28-17.02%1420134.67%
SPY221202P004500002022-12-01 9:39AM EST450.0041.3344.8144.970.00-110146.48%
SPY221202P004550002022-11-28 4:14PM EST455.0058.7049.8149.970.00-50157.96%
SPY221202P004600002022-11-16 4:04PM EST460.0064.3554.8154.970.00--0169.14%
SPY221202P004700002022-11-30 4:00PM EST470.0062.8964.8164.970.00-820190.58%
SPY221202P004750002022-11-07 3:22PM EST475.0094.9769.8169.970.00--0200.93%
SPY221202P004800002022-11-30 3:38PM EST480.0074.3774.8174.970.00-470211.04%
SPY221202P004900002022-11-10 12:20PM EST490.0098.8385.2885.440.00--0246.09%
SPY221202P005000002022-11-29 2:26PM EST500.00104.8794.7494.900.00-60246.78%
Advertisement
Advertisement