Advertisement
Advertisement
U.S. markets open in 3 hours 22 minutes
Advertisement
Advertisement
Advertisement
Advertisement

SPDR S&P 500 ETF Trust (SPY)

NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
439.84+1.86 (+0.42%)
At close: 04:00PM EST
435.71 -4.13 (-0.94%)
Pre-Market: 06:08AM EST
Advertisement
Advertisement
In The Money
Show:ListStraddle
CallsforJune 17, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY220617C001000002021-11-01 1:06PM EST100.00358.70349.49352.810.00-42189.39%
SPY220617C001100002021-11-10 6:52AM EST110.00337.06359.56361.940.00---254.19%
SPY220617C001150002021-11-10 6:52AM EST115.00331.71354.56356.940.00-100245.88%
SPY220617C001500002021-11-10 6:52AM EST150.00297.45319.57321.920.00-120199.24%
SPY220617C001550002021-11-10 6:52AM EST155.00257.97314.57316.920.00--0193.79%
SPY220617C001600002021-11-10 6:52AM EST160.00287.35309.57311.920.00-21188.56%
SPY220617C001650002021-11-10 6:52AM EST165.00219.05304.57306.920.00-30183.54%
SPY220617C001700002021-11-10 6:52AM EST170.00176.34299.58301.920.00--1178.72%
SPY220617C001850002021-11-10 6:52AM EST185.00235.55284.58286.910.00-60165.23%
SPY220617C002000002021-12-23 11:08AM EST200.00271.60236.77240.240.00-5355.03%
SPY220617C002050002021-12-16 3:08PM EST205.00260.52259.24261.610.00-40138.00%
SPY220617C002100002021-12-20 3:48PM EST210.00244.96226.87230.340.00-1553.47%
SPY220617C002150002021-11-10 6:52AM EST215.00225.28254.59256.900.00-10141.88%
SPY220617C002200002022-01-24 2:51PM EST220.00209.400.000.000.00-1000.00%
SPY220617C002250002022-01-13 2:24PM EST225.00243.240.000.000.00-200.00%
SPY220617C002300002022-01-20 10:50AM EST230.00198.120.000.000.00-1000.00%
SPY220617C002350002022-01-24 3:34PM EST235.00201.950.000.000.00-1400.00%
SPY220617C002400002022-01-07 10:21AM EST240.00227.500.000.000.00-100.00%
SPY220617C002450002021-11-10 6:52AM EST245.00186.63225.17226.510.00-10122.19%
SPY220617C002500002022-01-24 9:41AM EST250.00182.120.000.000.00-300.00%
SPY220617C002550002021-12-17 9:59AM EST255.00206.25201.33202.500.00-81091.20%
SPY220617C002600002022-01-24 2:49PM EST260.00169.000.000.000.00-1700.00%
SPY220617C002650002022-01-24 11:56AM EST265.00162.690.000.000.00-700.00%
SPY220617C002700002021-12-29 1:19PM EST270.00157.590.000.000.00-700.00%
SPY220617C002750002021-12-23 2:01PM EST275.00197.62163.06166.560.00-43443.81%
SPY220617C002800002022-01-24 2:14PM EST280.00152.500.000.000.00-100.00%
SPY220617C002850002021-12-27 3:10PM EST285.00192.550.000.000.00-100.00%
SPY220617C002900002022-01-04 11:44AM EST290.00188.750.000.000.00-200.00%
SPY220617C002950002022-01-21 12:20PM EST295.00135.120.000.000.00-200.00%
SPY220617C003000002022-01-24 12:12PM EST300.00126.040.000.000.00-700.00%
SPY220617C003050002022-01-20 11:08AM EST305.00154.800.000.000.00-200.00%
SPY220617C003100002022-01-24 12:25PM EST310.00116.600.000.000.00-100.00%
SPY220617C003150002022-01-24 10:18AM EST315.00115.980.000.000.00-900.00%
SPY220617C003200002022-01-10 10:44AM EST320.00108.300.000.000.00-100.00%
SPY220617C003250002022-01-24 2:26PM EST325.00109.000.000.000.00-5200.00%
SPY220617C003300002022-01-14 10:16AM EST330.00135.790.000.000.00-500.00%
SPY220617C003350002022-01-21 3:41PM EST335.00110.300.000.000.00-200.00%
SPY220617C003400002022-01-11 2:13PM EST340.00131.010.000.000.00-100.00%
SPY220617C003450002022-01-18 3:44PM EST345.00114.500.000.000.00-12600.00%
SPY220617C003500002022-01-24 2:13PM EST350.0088.430.000.000.00-69900.00%
SPY220617C003550002022-01-24 1:44PM EST355.0081.340.000.000.00-2700.00%
SPY220617C003600002022-01-24 11:41AM EST360.0075.600.000.000.00-200.00%
SPY220617C003650002022-01-24 12:02PM EST365.0071.290.000.000.00-1200.00%
SPY220617C003700002022-01-18 9:57AM EST370.0092.020.000.000.00-200.00%
SPY220617C003750002022-01-24 3:53PM EST375.0073.800.000.000.00-3700.00%
SPY220617C003760002022-01-21 3:54PM EST376.0071.850.000.000.00-100.00%
SPY220617C003770002022-01-13 9:33AM EST377.0098.940.000.000.00-100.00%
SPY220617C003780002021-10-25 1:29PM EST378.0085.0888.3091.460.00-1352.40%
SPY220617C003790002022-01-20 3:22PM EST379.0079.100.000.000.00-100.00%
SPY220617C003800002022-01-21 3:01PM EST380.0061.390.000.000.00-400.00%
SPY220617C003810002021-12-09 3:48PM EST381.0093.0589.9891.410.00-481955.26%
SPY220617C003820002022-01-20 10:50AM EST382.0082.000.000.000.00-100.00%
SPY220617C003830002022-01-12 1:27PM EST383.0092.720.000.000.00-100.00%
SPY220617C003840002022-01-19 9:47AM EST384.0081.620.000.000.00-100.00%
SPY220617C003850002022-01-24 3:30PM EST385.0060.050.000.000.00-28600.00%
SPY220617C003860002021-11-10 6:52AM EST386.0062.1090.6091.850.00-1158.91%
SPY220617C003870002022-01-21 10:49AM EST387.0067.740.000.000.00-500.00%
SPY220617C003880002021-11-08 2:36PM EST388.0088.5588.8690.070.00-11158.26%
SPY220617C003890002021-12-27 2:20PM EST389.0093.970.000.000.00-400.00%
SPY220617C003900002022-01-24 3:48PM EST390.0059.500.000.000.00-3200.00%
SPY220617C003910002022-01-21 4:10PM EST391.0058.040.000.000.00-100.00%
SPY220617C003920002022-01-10 10:13AM EST392.0074.100.000.000.00-200.00%
SPY220617C003930002021-12-01 10:37AM EST393.0078.7788.6689.830.00-1660.87%
SPY220617C003940002021-12-30 1:30PM EST394.0090.450.000.000.00--00.00%
SPY220617C003950002022-01-24 10:11AM EST395.0048.800.000.000.00-2300.00%
SPY220617C003960002022-01-24 11:58AM EST396.0046.950.000.000.00-1100.00%
SPY220617C003970002022-01-19 4:03PM EST397.0064.220.000.000.00-100.00%
SPY220617C003980002022-01-21 3:47PM EST398.0044.890.000.000.00-200.00%
SPY220617C003990002021-12-09 9:57AM EST399.0077.410.000.000.00-200.00%
SPY220617C004000002022-01-24 3:48PM EST400.0051.730.000.000.00-7000.00%
SPY220617C004010002022-01-24 1:08PM EST401.0044.770.000.000.00-300.00%
SPY220617C004020002022-01-19 2:13PM EST402.0062.750.000.000.00-100.00%
SPY220617C004030002022-01-21 1:47PM EST403.0052.490.000.000.00-100.00%
SPY220617C004040002022-01-20 12:55PM EST404.0061.800.000.000.00-100.00%
SPY220617C004050002022-01-24 1:44PM EST405.0041.620.000.000.00-2000.00%
SPY220617C004060002022-01-21 10:22AM EST406.0049.050.000.000.00-100.00%
SPY220617C004070002022-01-18 3:33PM EST407.0060.200.000.000.00-100.00%
SPY220617C004080002022-01-21 3:47PM EST408.0047.120.000.000.00-300.00%
SPY220617C004090002022-01-24 9:34AM EST409.0040.290.000.000.00-900.00%
SPY220617C004100002022-01-24 1:12PM EST410.0039.570.000.000.00-2800.00%
SPY220617C004110002022-01-24 1:01PM EST411.0036.350.000.000.00-200.00%
SPY220617C004120002022-01-24 1:08PM EST412.0036.880.000.000.00-400.00%
SPY220617C004130002022-01-24 1:12PM EST413.0035.860.000.000.00-300.00%
SPY220617C004140002022-01-24 12:41PM EST414.0032.450.000.000.00-300.00%
SPY220617C004150002022-01-24 12:25PM EST415.0031.860.000.000.00-1200.00%
SPY220617C004160002022-01-24 12:41PM EST416.0031.110.000.000.00-100.00%
SPY220617C004170002022-01-24 10:58AM EST417.0034.190.000.000.00-200.00%
SPY220617C004180002022-01-24 12:41PM EST418.0029.980.000.000.00-1900.00%
SPY220617C004190002022-01-24 2:04PM EST419.0032.430.000.000.00-200.00%
SPY220617C004200002022-01-24 3:27PM EST420.0037.000.000.000.00-29400.00%
SPY220617C004210002022-01-24 12:41PM EST421.0028.050.000.000.00-200.00%
SPY220617C004220002022-01-24 2:17PM EST422.0029.830.000.000.00-1800.00%
SPY220617C004230002022-01-24 4:11PM EST423.0035.580.000.000.00-1600.00%
SPY220617C004240002022-01-24 4:11PM EST424.0035.060.000.000.00-78200.00%
SPY220617C004250002022-01-24 3:57PM EST425.0034.370.000.000.00-40800.00%
SPY220617C004260002022-01-24 2:37PM EST426.0032.060.000.000.00-19700.00%
SPY220617C004270002022-01-24 3:54PM EST427.0032.530.000.000.00-3500.00%
SPY220617C004280002022-01-24 2:43PM EST428.0026.040.000.000.00-18500.00%
SPY220617C004290002022-01-24 2:28PM EST429.0025.920.000.000.00-1200.00%
SPY220617C004300002022-01-24 3:55PM EST430.0030.350.000.000.00-1,47200.00%
SPY220617C004310002022-01-24 1:57PM EST431.0026.180.000.000.00-900.00%
SPY220617C004320002022-01-24 3:17PM EST432.0028.080.000.000.00-1,37000.00%
SPY220617C004330002022-01-24 3:16PM EST433.0026.060.000.000.00-3000.00%
SPY220617C004340002022-01-24 2:17PM EST434.0023.300.000.000.00-1500.00%
SPY220617C004350002022-01-24 4:08PM EST435.0027.500.000.000.00-1,06400.00%
SPY220617C004360002022-01-24 3:33PM EST436.0025.030.000.000.00-33600.00%
SPY220617C004370002022-01-24 3:21PM EST437.0023.160.000.000.00-2800.00%
SPY220617C004380002022-01-24 3:57PM EST438.0025.720.000.000.00-9400.00%
SPY220617C004390002022-01-24 3:59PM EST439.0024.470.000.000.00-17300.00%
SPY220617C004400002022-01-24 4:13PM EST440.0024.920.000.000.00-37600.03%
SPY220617C004410002022-01-24 3:36PM EST441.0021.830.000.000.00-900.10%
SPY220617C004420002022-01-24 3:47PM EST442.0022.350.000.000.00-11700.20%
SPY220617C004430002022-01-24 3:37PM EST443.0020.940.000.000.00-64800.39%
SPY220617C004440002022-01-24 3:58PM EST444.0022.140.000.000.00-49400.39%
SPY220617C004450002022-01-24 3:36PM EST445.0019.270.000.000.00-20000.39%
SPY220617C004460002022-01-24 4:07PM EST446.0020.710.000.000.00-13000.39%
SPY220617C004470002022-01-24 3:36PM EST447.0018.400.000.000.00-11500.78%
SPY220617C004480002022-01-24 3:47PM EST448.0018.180.000.000.00-900.78%
SPY220617C004490002022-01-24 3:36PM EST449.0017.310.000.000.00-1600.78%
SPY220617C004500002022-01-24 4:09PM EST450.0018.100.000.000.00-1,88700.78%
SPY220617C004510002022-01-24 3:36PM EST451.0016.250.000.000.00-500.78%
SPY220617C004520002022-01-24 3:37PM EST452.0016.010.000.000.00-16600.78%
SPY220617C004530002022-01-24 3:36PM EST453.0015.220.000.000.00-1800.78%
SPY220617C004540002022-01-24 3:36PM EST454.0014.720.000.000.00-1801.56%
SPY220617C004550002022-01-24 3:56PM EST455.0015.650.000.000.00-10601.56%
SPY220617C004560002022-01-24 3:36PM EST456.0014.910.000.000.00-6001.56%
SPY220617C004570002022-01-24 3:35PM EST457.0013.690.000.000.00-22701.56%
SPY220617C004580002022-01-24 3:57PM EST458.0014.230.000.000.00-4701.56%
SPY220617C004590002022-01-24 3:36PM EST459.0013.310.000.000.00-2101.56%
SPY220617C004600002022-01-24 3:57PM EST460.0013.200.000.000.00-62301.56%
SPY220617C004610002022-01-24 3:36PM EST461.0011.440.000.000.00-2301.56%
SPY220617C004620002022-01-24 3:36PM EST462.0011.920.000.000.00-11901.56%
SPY220617C004630002022-01-24 3:14PM EST463.0011.480.000.000.00-1701.56%
SPY220617C004640002022-01-24 3:55PM EST464.0011.040.000.000.00-16201.56%
SPY220617C004650002022-01-24 3:56PM EST465.0010.930.000.000.00-1,43301.56%
SPY220617C004660002022-01-24 3:34PM EST466.0010.100.000.000.00-43601.56%
SPY220617C004670002022-01-24 3:24PM EST467.008.510.000.000.00-1201.56%
SPY220617C004680002022-01-24 2:48PM EST468.006.750.000.000.00-2801.56%
SPY220617C004690002022-01-24 2:37PM EST469.006.500.000.000.00-2101.56%
SPY220617C004700002022-01-24 4:13PM EST470.009.310.000.000.00-57003.13%
SPY220617C004710002022-01-24 3:51PM EST471.008.490.000.000.00-30503.13%
SPY220617C004720002022-01-24 3:59PM EST472.008.210.000.000.00-2903.13%
SPY220617C004730002022-01-24 3:33PM EST473.006.900.000.000.00-1,61503.13%
SPY220617C004740002022-01-24 2:49PM EST474.005.400.000.000.00-2003.13%
SPY220617C004750002022-01-24 3:52PM EST475.007.160.000.000.00-96303.13%
SPY220617C004760002022-01-24 3:09PM EST476.005.260.000.000.00-15803.13%
SPY220617C004770002022-01-24 3:36PM EST477.005.950.000.000.00-2903.13%
SPY220617C004780002022-01-24 3:32PM EST478.005.420.000.000.00-11803.13%
SPY220617C004790002022-01-24 9:31AM EST479.004.770.000.000.00-103.13%
SPY220617C004800002022-01-24 4:13PM EST480.005.850.000.000.00-1,78503.13%
SPY220617C004810002022-01-24 3:58PM EST481.005.610.000.000.00-4803.13%
SPY220617C004820002022-01-24 12:21PM EST482.003.320.000.000.00-1403.13%
SPY220617C004830002022-01-24 12:12PM EST483.003.860.000.000.00-603.13%
SPY220617C004840002022-01-24 4:07PM EST484.004.600.000.000.00-503.13%
SPY220617C004850002022-01-24 4:07PM EST485.004.450.000.000.00-15603.13%
SPY220617C004860002022-01-21 3:43PM EST486.004.610.000.000.00-3603.13%
SPY220617C004870002022-01-24 1:16PM EST487.003.120.000.000.00-303.13%
SPY220617C004880002022-01-24 1:57PM EST488.003.020.000.000.00-903.13%
SPY220617C004890002022-01-24 10:19AM EST489.002.800.000.000.00-603.13%
SPY220617C004900002022-01-24 3:59PM EST490.003.500.000.000.00-1,14403.13%
SPY220617C004910002022-01-24 12:14PM EST491.002.150.000.000.00-303.13%
SPY220617C004920002022-01-24 12:31PM EST492.002.030.000.000.00-7403.13%
SPY220617C004930002022-01-24 12:12PM EST493.001.980.000.000.00-603.13%
SPY220617C004940002022-01-24 3:36PM EST494.002.510.000.000.00-1103.13%
SPY220617C004950002022-01-24 3:59PM EST495.002.640.000.000.00-66503.13%
SPY220617C004960002022-01-24 3:50PM EST496.002.500.000.000.00-3003.13%
SPY220617C004970002022-01-24 3:36PM EST497.002.160.000.000.00-303.13%
SPY220617C004980002022-01-24 4:00PM EST498.002.300.000.000.00-2,24303.13%
SPY220617C004990002022-01-24 1:18PM EST499.001.800.000.000.00-7803.13%
SPY220617C005000002022-01-24 4:14PM EST500.002.250.000.000.00-5,32803.13%
SPY220617C005010002022-01-24 11:44AM EST501.001.850.000.000.00-5103.13%
SPY220617C005020002022-01-24 3:48PM EST502.001.760.000.000.00-27503.13%
SPY220617C005030002022-01-24 3:04PM EST503.001.430.000.000.00-4403.13%
SPY220617C005040002022-01-21 3:51PM EST504.001.800.000.000.00-3603.13%
SPY220617C005050002022-01-24 3:57PM EST505.001.700.000.000.00-3103.13%
SPY220617C005060002022-01-24 2:26PM EST506.001.140.000.000.00-8606.25%
SPY220617C005070002022-01-21 3:56PM EST507.001.440.000.000.00-2306.25%
SPY220617C005080002022-01-24 11:27AM EST508.001.050.000.000.00-106.25%
SPY220617C005100002022-01-24 3:57PM EST510.001.320.000.000.00-16106.25%
SPY220617C005120002022-01-24 3:23PM EST512.000.990.000.000.00-3206.25%
SPY220617C005150002022-01-24 3:49PM EST515.001.040.000.000.00-12606.25%
SPY220617C005200002022-01-24 1:23PM EST520.000.690.000.000.00-10706.25%
SPY220617C005250002022-01-24 12:40PM EST525.000.680.000.000.00-27806.25%
SPY220617C005300002022-01-24 4:14PM EST530.000.540.000.000.00-11306.25%
SPY220617C005350002022-01-24 2:45PM EST535.000.360.000.000.00-2106.25%
SPY220617C005400002022-01-24 3:17PM EST540.000.290.000.000.00-19306.25%
SPY220617C005450002022-01-24 12:15PM EST545.000.250.000.000.00-806.25%
SPY220617C005500002022-01-24 4:05PM EST550.000.250.000.000.00-4,29306.25%
SPY220617C005550002022-01-21 3:55PM EST555.000.190.000.000.00-206.25%
SPY220617C005600002022-01-24 11:27AM EST560.000.150.000.000.00-106.25%
SPY220617C005650002022-01-21 3:57PM EST565.000.120.000.000.00-506.25%
SPY220617C005700002022-01-24 1:48PM EST570.000.100.000.000.00-806.25%
SPY220617C005750002022-01-24 3:58PM EST575.000.170.000.000.00-606.25%
SPY220617C005800002022-01-24 3:58PM EST580.000.100.000.000.00-2306.25%
SPY220617C005850002022-01-21 3:57PM EST585.000.080.000.000.00-3006.25%
SPY220617C005900002022-01-24 12:06PM EST590.000.050.000.000.00-1012.50%
SPY220617C005950002022-01-24 1:20PM EST595.000.040.000.000.00-22012.50%
SPY220617C006000002022-01-24 3:58PM EST600.000.060.000.000.00-258012.50%
SPY220617C006050002022-01-21 3:55PM EST605.000.080.000.000.00-79012.50%
SPY220617C006100002022-01-21 3:55PM EST610.000.070.000.000.00-38012.50%
SPY220617C006150002022-01-21 3:55PM EST615.000.070.000.000.00-37012.50%
SPY220617C006200002022-01-21 12:07PM EST620.000.070.000.000.00-79012.50%
SPY220617C006250002022-01-21 3:55PM EST625.000.060.000.000.00-74012.50%
SPY220617C006300002022-01-21 3:53PM EST630.000.050.000.000.00-74012.50%
SPY220617C006350002022-01-24 10:00AM EST635.000.040.000.000.00-3012.50%
SPY220617C006400002022-01-24 10:45AM EST640.000.050.000.000.00-6012.50%
SPY220617C006450002022-01-21 3:55PM EST645.000.050.000.000.00-34012.50%
SPY220617C006500002022-01-21 3:55PM EST650.000.050.000.000.00-36012.50%
SPY220617C006550002022-01-21 10:52AM EST655.000.040.000.000.00-35012.50%
SPY220617C006600002022-01-19 3:57PM EST660.000.030.000.000.00-16012.50%
SPY220617C006650002022-01-21 3:50PM EST665.000.050.000.000.00-66012.50%
SPY220617C006700002021-12-23 3:43PM EST670.000.030.000.050.00-18023.44%
SPY220617C006750002022-01-24 3:04PM EST675.000.020.000.000.00-2012.50%
SPY220617C006800002022-01-19 10:13AM EST680.000.020.000.000.00-1012.50%
SPY220617C006850002022-01-11 1:34PM EST685.000.010.000.000.00-1012.50%
SPY220617C006900002022-01-21 12:07PM EST690.000.030.000.000.00-1012.50%
PutsforJune 17, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY220617P001000002022-01-24 3:41PM EST100.000.140.000.000.00-1,441050.00%
SPY220617P001050002022-01-24 4:09PM EST105.000.150.000.000.00-534050.00%
SPY220617P001100002022-01-24 3:37PM EST110.000.190.000.000.00-1,078050.00%
SPY220617P001150002022-01-24 3:52PM EST115.000.200.000.000.00-1,332050.00%
SPY220617P001200002022-01-24 3:16PM EST120.000.260.000.000.00-558050.00%
SPY220617P001250002022-01-24 3:57PM EST125.000.240.000.000.00-2,964050.00%
SPY220617P001300002022-01-24 3:52PM EST130.000.280.000.000.00-310050.00%
SPY220617P001350002022-01-24 1:24PM EST135.000.420.000.000.00-406025.00%
SPY220617P001400002022-01-24 3:55PM EST140.000.340.000.000.00-776025.00%
SPY220617P001450002022-01-24 3:35PM EST145.000.390.000.000.00-510025.00%
SPY220617P001500002022-01-24 3:53PM EST150.000.390.000.000.00-428025.00%
SPY220617P001550002022-01-24 11:55AM EST155.000.620.000.000.00-9025.00%
SPY220617P001600002022-01-24 3:50PM EST160.000.470.000.000.00-10025.00%
SPY220617P001650002022-01-21 3:49PM EST165.000.480.000.000.00-1,310025.00%
SPY220617P001700002022-01-24 4:02PM EST170.000.550.000.000.00-3025.00%
SPY220617P001750002022-01-24 3:51PM EST175.000.590.000.000.00-22025.00%
SPY220617P001800002022-01-24 11:58AM EST180.000.900.000.000.00-5025.00%
SPY220617P001850002022-01-21 3:54PM EST185.000.860.000.000.00-1025.00%
SPY220617P001900002022-01-24 3:39PM EST190.000.790.000.000.00-885025.00%
SPY220617P001950002022-01-24 2:37PM EST195.001.030.000.000.00-17025.00%
SPY220617P002000002022-01-24 3:33PM EST200.000.920.000.000.00-796025.00%
SPY220617P002050002022-01-24 1:47PM EST205.001.180.000.000.00-149025.00%
SPY220617P002100002022-01-24 3:54PM EST210.001.000.000.000.00-78025.00%
SPY220617P002150002022-01-24 3:42PM EST215.001.160.000.000.00-61025.00%
SPY220617P002200002022-01-24 3:59PM EST220.001.170.000.000.00-219025.00%
SPY220617P002250002022-01-24 3:59PM EST225.001.240.000.000.00-357025.00%
SPY220617P002300002022-01-24 3:59PM EST230.001.330.000.000.00-137025.00%
SPY220617P002350002022-01-24 2:54PM EST235.001.820.000.000.00-189025.00%
SPY220617P002400002022-01-24 1:10PM EST240.002.040.000.000.00-52025.00%
SPY220617P002450002022-01-24 3:55PM EST245.001.640.000.000.00-24012.50%
SPY220617P002500002022-01-24 3:59PM EST250.001.700.000.000.00-603012.50%
SPY220617P002550002022-01-24 2:45PM EST255.002.520.000.000.00-125012.50%
SPY220617P002600002022-01-24 2:58PM EST260.002.540.000.000.00-82012.50%
SPY220617P002650002022-01-24 4:13PM EST265.002.120.000.000.00-15012.50%
SPY220617P002700002022-01-24 1:11PM EST270.003.100.000.000.00-21012.50%
SPY220617P002750002022-01-24 3:39PM EST275.002.530.000.000.00-254012.50%
SPY220617P002800002022-01-24 3:38PM EST280.002.760.000.000.00-1,070012.50%
SPY220617P002850002022-01-24 10:47AM EST285.004.440.000.000.00-557012.50%
SPY220617P002900002022-01-24 3:14PM EST290.003.000.000.000.00-378012.50%
SPY220617P002950002022-01-24 1:21PM EST295.004.210.000.000.00-76012.50%
SPY220617P003000002022-01-24 4:09PM EST300.003.450.000.000.00-1,506012.50%
SPY220617P003050002022-01-24 4:03PM EST305.003.600.000.000.00-660012.50%
SPY220617P003100002022-01-24 3:15PM EST310.004.510.000.000.00-135012.50%
SPY220617P003150002022-01-24 1:13PM EST315.005.610.000.000.00-232012.50%
SPY220617P003200002022-01-24 3:53PM EST320.004.420.000.000.00-1,429012.50%
SPY220617P003250002022-01-24 3:47PM EST325.004.700.000.000.00-191012.50%
SPY220617P003300002022-01-24 3:55PM EST330.005.070.000.000.00-391012.50%
SPY220617P003350002022-01-24 3:42PM EST335.005.920.000.000.00-5,07506.25%
SPY220617P003400002022-01-24 3:57PM EST340.005.920.000.000.00-78106.25%
SPY220617P003450002022-01-24 3:30PM EST345.007.290.000.000.00-6,21306.25%
SPY220617P003500002022-01-24 3:54PM EST350.006.880.000.000.00-1,12706.25%
SPY220617P003550002022-01-24 3:39PM EST355.007.800.000.000.00-45406.25%
SPY220617P003600002022-01-24 3:55PM EST360.007.980.000.000.00-43806.25%
SPY220617P003650002022-01-24 3:57PM EST365.008.480.000.000.00-61306.25%
SPY220617P003700002022-01-24 3:48PM EST370.009.190.000.000.00-2,05406.25%
SPY220617P003750002022-01-24 4:05PM EST375.0010.000.000.000.00-71706.25%
SPY220617P003760002022-01-24 4:01PM EST376.0010.020.000.000.00-6806.25%
SPY220617P003770002022-01-24 3:37PM EST377.0011.000.000.000.00-6606.25%
SPY220617P003780002022-01-24 3:37PM EST378.0010.630.000.000.00-20606.25%
SPY220617P003790002022-01-24 3:37PM EST379.0011.320.000.000.00-6506.25%
SPY220617P003800002022-01-24 4:05PM EST380.0010.830.000.000.00-13,51306.25%
SPY220617P003810002022-01-24 12:04PM EST381.0011.680.000.000.00-6506.25%
SPY220617P003820002022-01-24 3:37PM EST382.0011.850.000.000.00-6906.25%
SPY220617P003830002022-01-24 3:37PM EST383.0012.030.000.000.00-10306.25%
SPY220617P003840002022-01-24 3:44PM EST384.0012.460.000.000.00-13103.13%
SPY220617P003850002022-01-24 3:42PM EST385.0012.600.000.000.00-1,25903.13%
SPY220617P003860002022-01-24 3:37PM EST386.0012.580.000.000.00-23403.13%
SPY220617P003870002022-01-24 3:37PM EST387.0012.770.000.000.00-9403.13%
SPY220617P003880002022-01-24 3:37PM EST388.0012.340.000.000.00-18003.13%
SPY220617P003890002022-01-24 3:37PM EST389.0013.170.000.000.00-25703.13%
SPY220617P003900002022-01-24 4:05PM EST390.0012.590.000.000.00-5,80903.13%
SPY220617P003910002022-01-24 3:08PM EST391.0013.580.000.000.00-7603.13%
SPY220617P003920002022-01-24 3:37PM EST392.0013.770.000.000.00-13303.13%
SPY220617P003930002022-01-24 3:37PM EST393.0013.980.000.000.00-2,62103.13%
SPY220617P003940002022-01-24 3:37PM EST394.0014.190.000.000.00-13003.13%
SPY220617P003950002022-01-24 3:51PM EST395.0013.500.000.000.00-23703.13%
SPY220617P003960002022-01-24 2:58PM EST396.0014.640.000.000.00-8503.13%
SPY220617P003970002022-01-24 3:37PM EST397.0014.850.000.000.00-1,12603.13%
SPY220617P003980002022-01-24 3:41PM EST398.0015.080.000.000.00-1,59203.13%
SPY220617P003990002022-01-24 3:37PM EST399.0015.300.000.000.00-4203.13%
SPY220617P004000002022-01-24 4:05PM EST400.0014.620.000.000.00-10,04203.13%
SPY220617P004010002022-01-24 2:26PM EST401.0015.780.000.000.00-7603.13%
SPY220617P004020002022-01-24 4:11PM EST402.0015.180.000.000.00-6003.13%
SPY220617P004030002022-01-24 3:47PM EST403.0015.880.000.000.00-8103.13%
SPY220617P004040002022-01-24 3:37PM EST404.0016.490.000.000.00-1,99903.13%
SPY220617P004050002022-01-24 3:59PM EST405.0015.540.000.000.00-1,16203.13%
SPY220617P004060002022-01-24 3:37PM EST406.0017.000.000.000.00-36903.13%
SPY220617P004070002022-01-24 3:37PM EST407.0017.240.000.000.00-34203.13%
SPY220617P004080002022-01-24 3:36PM EST408.0017.610.000.000.00-53103.13%
SPY220617P004090002022-01-24 3:36PM EST409.0017.870.000.000.00-41003.13%
SPY220617P004100002022-01-24 4:06PM EST410.0016.930.000.000.00-10,70003.13%
SPY220617P004110002022-01-24 3:42PM EST411.0018.560.000.000.00-1,53503.13%
SPY220617P004120002022-01-24 3:36PM EST412.0018.690.000.000.00-39403.13%
SPY220617P004130002022-01-24 3:37PM EST413.0018.850.000.000.00-29601.56%
SPY220617P004140002022-01-24 3:36PM EST414.0019.360.000.000.00-38501.56%
SPY220617P004150002022-01-24 3:53PM EST415.0017.820.000.000.00-98001.56%
SPY220617P004160002022-01-24 3:56PM EST416.0018.610.000.000.00-73501.56%
SPY220617P004170002022-01-24 3:53PM EST417.0018.570.000.000.00-10501.56%
SPY220617P004180002022-01-24 3:56PM EST418.0019.110.000.000.00-7201.56%
SPY220617P004190002022-01-24 3:36PM EST419.0020.710.000.000.00-7501.56%
SPY220617P004200002022-01-24 3:58PM EST420.0019.350.000.000.00-1,78701.56%
SPY220617P004210002022-01-24 3:36PM EST421.0021.450.000.000.00-4001.56%
SPY220617P004220002022-01-24 3:36PM EST422.0021.770.000.000.00-8101.56%
SPY220617P004230002022-01-24 3:36PM EST423.0022.090.000.000.00-51601.56%
SPY220617P004240002022-01-24 3:36PM EST424.0022.410.000.000.00-84301.56%
SPY220617P004250002022-01-24 4:13PM EST425.0021.010.000.000.00-60501.56%
SPY220617P004260002022-01-24 4:13PM EST426.0021.300.000.000.00-27901.56%
SPY220617P004270002022-01-24 3:57PM EST427.0021.650.000.000.00-7800.78%
SPY220617P004280002022-01-24 3:33PM EST428.0023.480.000.000.00-98700.78%
SPY220617P004290002022-01-24 3:58PM EST429.0022.100.000.000.00-7000.78%
SPY220617P004300002022-01-24 4:00PM EST430.0022.550.000.000.00-2,00000.78%
SPY220617P004310002022-01-24 3:47PM EST431.0023.940.000.000.00-15200.78%
SPY220617P004320002022-01-24 3:52PM EST432.0023.000.000.000.00-1,49900.78%
SPY220617P004330002022-01-24 3:47PM EST433.0024.580.000.000.00-16900.78%
SPY220617P004340002022-01-24 3:46PM EST434.0025.010.000.000.00-1800.39%
SPY220617P004350002022-01-24 3:36PM EST435.0025.000.000.000.00-28600.39%
SPY220617P004360002022-01-24 3:50PM EST436.0024.450.000.000.00-1500.39%
SPY220617P004370002022-01-24 3:36PM EST437.0026.950.000.000.00-2800.20%
SPY220617P004380002022-01-24 3:36PM EST438.0027.490.000.000.00-800.20%
SPY220617P004390002022-01-24 3:38PM EST439.0027.040.000.000.00-16100.10%
SPY220617P004400002022-01-24 4:13PM EST440.0026.200.000.000.00-56500.00%
SPY220617P004410002022-01-24 2:19PM EST441.0031.840.000.000.00-11000.00%
SPY220617P004420002022-01-24 12:15PM EST442.0037.900.000.000.00-14000.00%
SPY220617P004430002022-01-24 2:19PM EST443.0032.610.000.000.00-44700.00%
SPY220617P004440002022-01-24 2:19PM EST444.0033.140.000.000.00-42700.00%
SPY220617P004450002022-01-24 3:53PM EST445.0026.910.000.000.00-16400.00%
SPY220617P004460002022-01-24 3:40PM EST446.0029.990.000.000.00-6300.00%
SPY220617P004470002022-01-24 10:37AM EST447.0033.940.000.000.00-200.00%
SPY220617P004480002022-01-24 9:35AM EST448.0040.000.000.000.00-400.00%
SPY220617P004490002022-01-24 2:02PM EST449.0033.760.000.000.00-300.00%
SPY220617P004500002022-01-24 4:13PM EST450.0030.240.000.000.00-57700.00%
SPY220617P004510002022-01-21 4:00PM EST451.0031.340.000.000.00-3900.00%
SPY220617P004520002022-01-24 12:47PM EST452.0041.500.000.000.00-600.00%
SPY220617P004530002022-01-24 4:13PM EST453.0031.590.000.000.00-1700.00%
SPY220617P004540002022-01-24 2:02PM EST454.0036.310.000.000.00-900.00%
SPY220617P004550002022-01-24 3:31PM EST455.0034.710.000.000.00-66400.00%
SPY220617P004560002022-01-21 2:29PM EST456.0031.300.000.000.00-2200.00%
SPY220617P004570002022-01-24 12:47PM EST457.0044.430.000.000.00-21600.00%
SPY220617P004580002022-01-24 3:38PM EST458.0035.960.000.000.00-1500.00%
SPY220617P004590002022-01-24 3:38PM EST459.0036.480.000.000.00-600.00%
SPY220617P004600002022-01-24 4:13PM EST460.0035.180.000.000.00-38600.00%
SPY220617P004610002022-01-24 2:30PM EST461.0042.880.000.000.00-2300.00%
SPY220617P004620002022-01-24 2:47PM EST462.0046.000.000.000.00-7,35200.00%
SPY220617P004630002022-01-24 2:50PM EST463.0044.290.000.000.00-500.00%
SPY220617P004640002022-01-24 3:49PM EST464.0038.470.000.000.00-1500.00%
SPY220617P004650002022-01-24 3:51PM EST465.0038.060.000.000.00-10500.00%
SPY220617P004660002022-01-24 2:57PM EST466.0046.350.000.000.00-3000.00%
SPY220617P004670002022-01-24 3:33PM EST467.0041.310.000.000.00-4300.00%
SPY220617P004680002022-01-24 3:48PM EST468.0041.060.000.000.00-400.00%
SPY220617P004690002022-01-24 3:25PM EST469.0040.100.000.000.00-10800.00%
SPY220617P004700002022-01-24 3:53PM EST470.0039.400.000.000.00-12200.00%
SPY220617P004710002022-01-24 2:00PM EST471.0047.490.000.000.00-29400.00%
SPY220617P004720002022-01-24 10:19AM EST472.0054.520.000.000.00-300.00%
SPY220617P004730002022-01-18 3:41PM EST473.0043.000.000.000.00-100.00%
SPY220617P004740002022-01-19 9:30AM EST474.0054.500.000.000.00-100.00%
SPY220617P004750002022-01-24 3:29PM EST475.0049.190.000.000.00-10300.00%
SPY220617P004760002022-01-24 12:42PM EST476.0058.520.000.000.00-1700.00%
SPY220617P004770002022-01-24 11:56AM EST477.0057.610.000.000.00-600.00%
SPY220617P004780002022-01-24 3:32PM EST478.0050.000.000.000.00-700.00%
SPY220617P004790002022-01-21 11:56AM EST479.0043.320.000.000.00-10000.00%
SPY220617P004800002022-01-24 3:54PM EST480.0048.200.000.000.00-5400.00%
SPY220617P004810002022-01-24 3:58PM EST481.0047.660.000.000.00-4900.00%
SPY220617P004820002022-01-24 10:09AM EST482.0060.270.000.000.00-300.00%
SPY220617P004830002021-12-30 12:00PM EST483.0025.020.000.000.00-1000.00%
SPY220617P004840002022-01-10 11:26AM EST484.0036.280.000.000.00-15000.00%
SPY220617P004850002022-01-24 3:58PM EST485.0051.310.000.000.00-800.00%
SPY220617P004860002022-01-19 3:46PM EST486.0040.390.000.000.00-21200.00%
SPY220617P004870002022-01-19 9:30AM EST487.0038.020.000.000.00-6000.00%
SPY220617P004880002021-12-27 10:05AM EST488.0030.780.000.000.00-6500.00%
SPY220617P004890002022-01-20 9:47AM EST489.0041.190.000.000.00-800.00%
SPY220617P004900002022-01-24 10:26AM EST490.0065.340.000.000.00-200.00%
SPY220617P004920002022-01-18 1:39PM EST492.0042.730.000.000.00-100.00%
SPY220617P004930002022-01-19 10:54AM EST493.0043.930.000.000.00-500.00%
SPY220617P004940002022-01-24 12:56PM EST494.0071.440.000.000.00-100.00%
SPY220617P004950002022-01-24 11:20AM EST495.0071.050.000.000.00-400.00%
SPY220617P004960002022-01-24 11:34AM EST496.0072.260.000.000.00-200.00%
SPY220617P004970002022-01-24 10:54AM EST497.0064.530.000.000.00-200.00%
SPY220617P004980002022-01-18 12:14AM EST498.0046.000.000.000.00--00.00%
SPY220617P004990002022-01-04 12:41PM EST499.0032.790.000.000.00-400.00%
SPY220617P005000002022-01-24 4:11PM EST500.0064.500.000.000.00-7200.00%
SPY220617P005010002022-01-20 3:49PM EST501.0056.580.000.000.00--00.00%
SPY220617P005020002022-01-24 10:09AM EST502.0076.980.000.000.00-400.00%
SPY220617P005050002022-01-21 9:58AM EST505.0064.810.000.000.00-100.00%
SPY220617P005070002022-01-07 10:07AM EST507.0044.990.000.000.00-100.00%
SPY220617P005080002022-01-14 3:31PM EST508.0048.870.000.000.00-200.00%
SPY220617P005100002022-01-19 3:52PM EST510.0060.210.000.000.00-300.00%
SPY220617P005120002022-01-18 1:06PM EST512.0059.940.000.000.00-100.00%
SPY220617P005150002022-01-24 12:17PM EST515.0096.700.000.000.00-200.00%
SPY220617P005200002022-01-24 3:24PM EST520.0089.000.000.000.00-100.00%
SPY220617P005250002021-11-16 10:31AM EST525.0062.3659.9061.130.00-4450.00%
SPY220617P005300002021-12-27 12:43PM EST530.0058.790.000.000.00-100.00%
SPY220617P005350002022-01-03 10:19AM EST535.0061.500.000.000.00-100.00%
SPY220617P005400002021-11-30 12:54PM EST540.0085.8465.4467.600.00-110.00%
SPY220617P005450002021-12-15 12:04PM EST545.0086.8581.3482.480.00-110.00%
SPY220617P005500002021-12-27 9:33AM EST550.0079.350.000.000.00-100.00%
SPY220617P005550002021-12-07 2:34PM EST555.0090.4887.5089.590.00-12000.00%
SPY220617P005600002021-12-07 2:34PM EST560.0095.3392.3894.490.00-12000.00%
SPY220617P005650002021-11-17 10:33AM EST565.00100.04103.65104.940.00-110.00%
SPY220617P005700002021-12-23 3:21PM EST570.00100.25132.01135.380.00-1133.03%
SPY220617P005900002021-11-09 9:55AM EST590.00124.65120.92123.150.00--00.00%
SPY220617P006250002021-11-10 6:55AM EST625.00207.38155.68157.900.00-100.00%
SPY220617P006300002022-01-11 11:37AM EST630.00164.530.000.000.00-400.00%
SPY220617P006900002022-01-18 12:14AM EST690.00223.490.000.000.00--00.00%
Advertisement
Advertisement