Advertisement
Advertisement
U.S. markets open in 6 hours 11 minutes
Advertisement
Advertisement
Advertisement
Advertisement

SPDR S&P 500 ETF Trust (SPY)

NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
419.99+8.64 (+2.10%)
At close: 04:00PM EDT
420.12 +0.13 (+0.03%)
After hours: 07:59PM EDT
Advertisement
Advertisement
In The Money
Show:ListStraddle
CallsforAugust 12, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY220812C002500002022-08-10 3:48PM EDT250.00169.950.000.000.00-7200.00%
SPY220812C002550002022-08-10 3:30PM EDT255.00164.330.000.000.00-2000.00%
SPY220812C002600002022-08-10 4:14PM EDT260.00159.630.000.000.00-2500.00%
SPY220812C002650002022-08-10 12:05PM EDT265.00154.550.000.000.00-900.00%
SPY220812C002700002022-08-10 12:05PM EDT270.00149.550.000.000.00-200.00%
SPY220812C002850002022-08-08 11:37AM EDT285.00130.430.000.000.00-200.00%
SPY220812C002950002022-07-12 12:18PM EDT295.0089.780.000.000.00--00.00%
SPY220812C003000002022-08-08 11:16AM EDT300.00116.100.000.000.00-500.00%
SPY220812C003050002022-07-18 3:54PM EDT305.0077.460.000.000.00--00.00%
SPY220812C003200002022-08-10 10:03AM EDT320.0098.440.000.000.00-200.00%
SPY220812C003250002022-07-15 9:55AM EDT325.0057.000.000.000.00-100.00%
SPY220812C003300002022-07-29 1:42PM EDT330.0080.820.000.000.00-200.00%
SPY220812C003350002022-08-10 12:50PM EDT335.0083.910.000.000.00-100.00%
SPY220812C003400002022-08-10 1:27PM EDT340.0079.460.000.000.00-200.00%
SPY220812C003440002022-07-28 1:53PM EDT344.0062.300.000.000.00--00.00%
SPY220812C003450002022-08-01 10:07AM EDT345.0067.860.000.000.00-400.00%
SPY220812C003480002022-07-07 3:26PM EDT348.0043.9664.7965.290.00--00.00%
SPY220812C003500002022-08-03 12:18PM EDT350.0063.140.000.000.00-200.00%
SPY220812C003520002022-07-25 12:50PM EDT352.0044.950.000.000.00-100.00%
SPY220812C003530002022-08-05 2:24PM EDT353.0059.670.000.000.00-400.00%
SPY220812C003550002022-08-09 2:17PM EDT355.0055.940.000.000.00-2000.00%
SPY220812C003560002022-07-18 1:35PM EDT356.0032.490.000.000.00-100.00%
SPY220812C003580002022-07-20 9:31AM EDT358.0035.780.000.000.00-100.00%
SPY220812C003600002022-08-10 3:35PM EDT360.0059.540.000.000.00-300.00%
SPY220812C003620002022-07-29 9:50AM EDT362.0047.310.000.000.00-100.00%
SPY220812C003630002022-08-03 12:26PM EDT363.0050.630.000.000.00-200.00%
SPY220812C003640002022-08-05 2:01PM EDT364.0048.560.000.000.00-200.00%
SPY220812C003650002022-08-05 2:24PM EDT365.0047.690.000.000.00-900.00%
SPY220812C003660002022-07-27 3:11PM EDT366.0035.750.000.000.00-100.00%
SPY220812C003670002022-07-28 11:17AM EDT367.0036.240.000.000.00-1500.00%
SPY220812C003680002022-08-03 12:30PM EDT368.0045.450.000.000.00-400.00%
SPY220812C003690002022-07-29 10:31AM EDT369.0042.000.000.000.00-1500.00%
SPY220812C003700002022-08-10 12:01PM EDT370.0049.650.000.000.00-100.00%
SPY220812C003710002022-08-05 2:25PM EDT371.0041.660.000.000.00-1200.00%
SPY220812C003720002022-08-10 10:06AM EDT372.0046.560.000.000.00-100.00%
SPY220812C003725002022-08-04 11:40AM EDT372.5040.510.000.000.00-1400.00%
SPY220812C003730002022-08-01 10:40AM EDT373.0038.810.000.000.00-100.00%
SPY220812C003740002022-08-10 1:35PM EDT374.0045.120.000.000.00-200.00%
SPY220812C003750002022-08-10 2:47PM EDT375.0043.970.000.000.00-22700.00%
SPY220812C003760002022-08-10 12:53PM EDT376.0042.910.000.000.00-1200.00%
SPY220812C003770002022-08-10 2:15PM EDT377.0042.270.000.000.00-900.00%
SPY220812C003775002022-07-26 12:00PM EDT377.5017.060.000.000.00-500.00%
SPY220812C003780002022-08-10 3:21PM EDT378.0041.070.000.000.00-1900.00%
SPY220812C003790002022-08-10 3:27PM EDT379.0040.430.000.000.00-400.00%
SPY220812C003800002022-08-10 3:06PM EDT380.0038.570.000.000.00-15600.00%
SPY220812C003810002022-08-10 3:25PM EDT381.0038.310.000.000.00-200.00%
SPY220812C003820002022-08-10 2:10PM EDT382.0037.430.000.000.00-200.00%
SPY220812C003825002022-08-10 1:47PM EDT382.5037.100.000.000.00-1000.00%
SPY220812C003830002022-08-10 3:12PM EDT383.0035.600.000.000.00-4600.00%
SPY220812C003840002022-08-10 3:14PM EDT384.0034.800.000.000.00-1600.00%
SPY220812C003850002022-08-10 4:09PM EDT385.0034.770.000.000.00-7100.00%
SPY220812C003860002022-08-10 11:07AM EDT386.0033.700.000.000.00-400.00%
SPY220812C003870002022-08-10 4:02PM EDT387.0032.880.000.000.00-4200.00%
SPY220812C003875002022-08-05 2:32PM EDT387.5024.690.000.000.00-300.00%
SPY220812C003880002022-08-10 3:42PM EDT388.0032.040.000.000.00-7900.00%
SPY220812C003890002022-08-10 4:02PM EDT389.0030.880.000.000.00-17800.00%
SPY220812C003900002022-08-10 3:41PM EDT390.0029.870.000.000.00-46200.00%
SPY220812C003910002022-08-10 3:26PM EDT391.0028.300.000.000.00-3700.00%
SPY220812C003920002022-08-10 1:52PM EDT392.0027.690.000.000.00-2700.00%
SPY220812C003925002022-08-10 11:01AM EDT392.5026.930.000.000.00-1000.00%
SPY220812C003930002022-08-10 3:04PM EDT393.0025.790.000.000.00-2200.00%
SPY220812C003940002022-08-10 3:52PM EDT394.0025.670.000.000.00-15000.00%
SPY220812C003950002022-08-10 4:03PM EDT395.0024.910.000.000.00-48800.00%
SPY220812C003960002022-08-10 3:45PM EDT396.0024.150.000.000.00-5700.00%
SPY220812C003970002022-08-10 3:10PM EDT397.0021.830.000.000.00-6300.00%
SPY220812C003975002022-08-10 3:53PM EDT397.5022.340.000.000.00-800.00%
SPY220812C003980002022-08-10 3:53PM EDT398.0021.720.000.000.00-13600.00%
SPY220812C003990002022-08-10 3:49PM EDT399.0020.900.000.000.00-7800.00%
SPY220812C004000002022-08-10 4:11PM EDT400.0019.890.000.000.00-58900.00%
SPY220812C004010002022-08-10 4:12PM EDT401.0018.860.000.000.00-6100.00%
SPY220812C004020002022-08-10 3:46PM EDT402.0018.030.000.000.00-71800.00%
SPY220812C004025002022-08-10 4:09PM EDT402.5017.380.000.000.00-2700.00%
SPY220812C004030002022-08-10 4:03PM EDT403.0016.930.000.000.00-14100.00%
SPY220812C004040002022-08-10 3:53PM EDT404.0015.740.000.000.00-7300.00%
SPY220812C004050002022-08-10 4:01PM EDT405.0014.990.000.000.00-3,07400.00%
SPY220812C004060002022-08-10 4:05PM EDT406.0013.890.000.000.00-1,26800.00%
SPY220812C004070002022-08-10 4:00PM EDT407.0012.910.000.000.00-20500.00%
SPY220812C004075002022-08-10 3:48PM EDT407.5012.540.000.000.00-17900.00%
SPY220812C004080002022-08-10 4:12PM EDT408.0011.920.000.000.00-39900.00%
SPY220812C004090002022-08-10 3:59PM EDT409.0010.930.000.000.00-40200.00%
SPY220812C004100002022-08-10 4:12PM EDT410.0010.090.000.000.00-2,29100.00%
SPY220812C004110002022-08-10 4:14PM EDT411.009.030.000.000.00-2,78300.00%
SPY220812C004120002022-08-10 4:14PM EDT412.008.120.000.000.00-5,17000.00%
SPY220812C004130002022-08-10 4:05PM EDT413.007.250.000.000.00-3,53600.00%
SPY220812C004140002022-08-10 4:14PM EDT414.006.310.000.000.00-3,37800.00%
SPY220812C004150002022-08-10 4:14PM EDT415.005.490.000.000.00-15,27600.00%
SPY220812C004160002022-08-10 4:13PM EDT416.004.730.000.000.00-8,51500.00%
SPY220812C004170002022-08-10 4:11PM EDT417.004.010.000.000.00-15,06000.00%
SPY220812C004180002022-08-10 4:14PM EDT418.003.250.000.000.00-41,03200.00%
SPY220812C004190002022-08-10 4:14PM EDT419.002.640.000.000.00-85,48500.00%
SPY220812C004200002022-08-10 4:14PM EDT420.002.120.000.000.00-176,00500.03%
SPY220812C004210002022-08-10 4:14PM EDT421.001.650.000.000.00-52,78100.78%
SPY220812C004220002022-08-10 4:14PM EDT422.001.290.000.000.00-43,37801.56%
SPY220812C004230002022-08-10 4:14PM EDT423.000.970.000.000.00-39,07203.13%
SPY220812C004240002022-08-10 4:14PM EDT424.000.730.000.000.00-21,84003.13%
SPY220812C004250002022-08-10 4:14PM EDT425.000.520.000.000.00-49,34103.13%
SPY220812C004260002022-08-10 4:14PM EDT426.000.380.000.000.00-13,36406.25%
SPY220812C004270002022-08-10 4:14PM EDT427.000.280.000.000.00-11,45406.25%
SPY220812C004280002022-08-10 4:14PM EDT428.000.200.000.000.00-9,85406.25%
SPY220812C004290002022-08-10 4:14PM EDT429.000.130.000.000.00-4,67206.25%
SPY220812C004300002022-08-10 4:14PM EDT430.000.090.000.000.00-16,20106.25%
SPY220812C004310002022-08-10 4:14PM EDT431.000.060.000.000.00-2,15006.25%
SPY220812C004320002022-08-10 4:13PM EDT432.000.050.000.000.00-2,61206.25%
SPY220812C004330002022-08-10 4:00PM EDT433.000.020.000.000.00-1,674012.50%
SPY220812C004340002022-08-10 4:14PM EDT434.000.020.000.000.00-751012.50%
SPY220812C004350002022-08-10 4:11PM EDT435.000.020.000.000.00-1,314012.50%
SPY220812C004360002022-08-10 3:49PM EDT436.000.020.000.000.00-4,596012.50%
SPY220812C004370002022-08-10 4:06PM EDT437.000.010.000.000.00-593012.50%
SPY220812C004380002022-08-10 4:11PM EDT438.000.010.000.000.00-566012.50%
SPY220812C004390002022-08-10 3:47PM EDT439.000.010.000.000.00-392012.50%
SPY220812C004400002022-08-10 3:43PM EDT440.000.010.000.000.00-384012.50%
SPY220812C004410002022-08-10 3:21PM EDT441.000.010.000.000.00-88012.50%
SPY220812C004420002022-08-08 2:05PM EDT442.000.010.000.000.00-92012.50%
SPY220812C004430002022-08-08 11:20AM EDT443.000.010.000.000.00-1012.50%
SPY220812C004440002022-08-10 12:24PM EDT444.000.010.000.000.00-2012.50%
SPY220812C004450002022-08-10 3:18PM EDT445.000.010.000.000.00-613012.50%
SPY220812C004460002022-08-09 1:42PM EDT446.000.010.000.000.00-2012.50%
SPY220812C004470002022-08-10 3:35PM EDT447.000.010.000.000.00-3025.00%
SPY220812C004480002022-08-08 10:34AM EDT448.000.010.000.000.00-50025.00%
SPY220812C004490002022-08-04 3:52PM EDT449.000.010.000.000.00-58025.00%
SPY220812C004500002022-08-10 10:26AM EDT450.000.010.000.000.00-2025.00%
SPY220812C004510002022-08-10 11:45AM EDT451.000.010.000.000.00-20025.00%
SPY220812C004520002022-08-04 1:09PM EDT452.000.010.000.000.00-36025.00%
SPY220812C004530002022-08-04 12:52PM EDT453.000.010.000.000.00-104025.00%
SPY220812C004540002022-08-04 11:44AM EDT454.000.010.000.000.00-24025.00%
SPY220812C004550002022-08-03 3:10PM EDT455.000.010.000.000.00-11025.00%
SPY220812C004560002022-08-04 10:24AM EDT456.000.010.000.000.00-1025.00%
SPY220812C004590002022-08-02 2:55PM EDT459.000.010.000.000.00--025.00%
SPY220812C004600002022-08-05 9:50AM EDT460.000.010.000.000.00-100025.00%
SPY220812C004620002022-08-02 11:38AM EDT462.000.010.000.000.00--025.00%
SPY220812C004630002022-08-02 11:39AM EDT463.000.010.000.000.00--025.00%
SPY220812C004650002022-07-29 3:31PM EDT465.000.020.000.000.00-1025.00%
SPY220812C004660002022-08-02 11:17AM EDT466.000.010.000.000.00--025.00%
SPY220812C004670002022-08-03 9:36AM EDT467.000.010.000.000.00-3025.00%
SPY220812C004700002022-08-02 10:52AM EDT470.000.010.000.000.00-200025.00%
SPY220812C004750002022-08-08 2:52PM EDT475.000.010.000.000.00-2025.00%
SPY220812C004800002022-07-19 1:00PM EDT480.000.010.000.000.00--050.00%
SPY220812C004850002022-08-04 9:53AM EDT485.000.010.000.000.00-6050.00%
SPY220812C004900002022-07-13 11:07AM EDT490.000.010.000.000.00-3050.00%
SPY220812C004950002022-07-13 4:04PM EDT495.000.010.000.000.00-1,300050.00%
SPY220812C005000002022-08-08 4:02PM EDT500.000.010.000.000.00-1050.00%
PutsforAugust 12, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY220812P002500002022-08-04 1:47PM EDT250.000.010.000.000.00-1050.00%
SPY220812P002550002022-07-28 1:41PM EDT255.000.010.000.000.00-34050.00%
SPY220812P002600002022-08-10 9:30AM EDT260.000.010.000.000.00-1050.00%
SPY220812P002650002022-08-01 10:26AM EDT265.000.010.000.000.00-3050.00%
SPY220812P002700002022-08-01 11:35AM EDT270.000.010.000.000.00-10050.00%
SPY220812P002750002022-08-02 11:11AM EDT275.000.010.000.000.00-6050.00%
SPY220812P002800002022-08-01 1:34PM EDT280.000.010.000.000.00-183050.00%
SPY220812P002850002022-08-03 2:59PM EDT285.000.010.000.000.00-505050.00%
SPY220812P002900002022-08-03 11:33AM EDT290.000.010.000.000.00-20050.00%
SPY220812P002950002022-08-08 3:54PM EDT295.000.010.000.000.00-1050.00%
SPY220812P003000002022-08-05 9:31AM EDT300.000.010.000.000.00-195050.00%
SPY220812P003050002022-08-03 3:30PM EDT305.000.010.000.000.00-6050.00%
SPY220812P003100002022-08-03 4:00PM EDT310.000.010.000.000.00-191050.00%
SPY220812P003150002022-08-08 11:47AM EDT315.000.010.000.000.00-120050.00%
SPY220812P003200002022-08-09 9:30AM EDT320.000.010.000.000.00-1050.00%
SPY220812P003250002022-08-09 11:45AM EDT325.000.010.000.000.00-1050.00%
SPY220812P003300002022-08-10 2:29PM EDT330.000.010.000.000.00-1050.00%
SPY220812P003350002022-08-10 9:52AM EDT335.000.010.000.000.00-2050.00%
SPY220812P003400002022-08-10 12:53PM EDT340.000.010.000.000.00-1050.00%
SPY220812P003440002022-08-10 1:38PM EDT344.000.010.000.000.00-201050.00%
SPY220812P003450002022-08-10 1:32PM EDT345.000.010.000.000.00-3050.00%
SPY220812P003460002022-08-09 1:56PM EDT346.000.010.000.000.00-1050.00%
SPY220812P003470002022-08-09 1:47PM EDT347.000.010.000.000.00-31050.00%
SPY220812P003480002022-08-10 2:30PM EDT348.000.010.000.000.00-7050.00%
SPY220812P003490002022-08-09 10:34AM EDT349.000.010.000.000.00-2050.00%
SPY220812P003500002022-08-10 2:31PM EDT350.000.010.000.000.00-56050.00%
SPY220812P003510002022-08-08 9:37AM EDT351.000.020.000.000.00-10050.00%
SPY220812P003520002022-08-10 9:30AM EDT352.000.010.000.000.00-1050.00%
SPY220812P003530002022-08-09 1:22PM EDT353.000.010.000.000.00-1050.00%
SPY220812P003540002022-08-10 1:05PM EDT354.000.010.000.000.00-8050.00%
SPY220812P003550002022-08-10 2:00PM EDT355.000.010.000.000.00-24050.00%
SPY220812P003560002022-08-09 1:14PM EDT356.000.010.000.000.00-13050.00%
SPY220812P003570002022-08-10 9:49AM EDT357.000.010.010.000.00-15070.31%
SPY220812P003580002022-08-09 11:17AM EDT358.000.010.010.000.00-121068.75%
SPY220812P003590002022-08-10 10:11AM EDT359.000.010.000.000.00-593050.00%
SPY220812P003600002022-08-10 11:11AM EDT360.000.010.000.000.00-39050.00%
SPY220812P003610002022-08-10 9:40AM EDT361.000.010.000.000.00-462050.00%
SPY220812P003620002022-08-10 2:17PM EDT362.000.010.000.000.00-551050.00%
SPY220812P003630002022-08-08 2:08PM EDT363.000.030.000.000.00-1050.00%
SPY220812P003640002022-08-10 10:18AM EDT364.000.010.000.000.00-215050.00%
SPY220812P003650002022-08-10 12:53PM EDT365.000.010.000.000.00-37050.00%
SPY220812P003660002022-08-10 10:53AM EDT366.000.010.000.000.00-45050.00%
SPY220812P003670002022-08-10 12:14PM EDT367.000.010.000.000.00-6050.00%
SPY220812P003680002022-08-10 2:15PM EDT368.000.010.000.000.00-12050.00%
SPY220812P003690002022-08-10 11:26AM EDT369.000.010.000.000.00-53050.00%
SPY220812P003700002022-08-10 3:48PM EDT370.000.010.000.000.00-227025.00%
SPY220812P003710002022-08-10 1:09PM EDT371.000.010.000.000.00-300025.00%
SPY220812P003720002022-08-10 3:59PM EDT372.000.010.000.000.00-33025.00%
SPY220812P003725002022-08-10 4:10PM EDT372.500.010.000.000.00-1,154025.00%
SPY220812P003730002022-08-10 4:14PM EDT373.000.010.000.000.00-1,765025.00%
SPY220812P003740002022-08-10 2:45PM EDT374.000.010.000.000.00-1,363025.00%
SPY220812P003750002022-08-10 3:48PM EDT375.000.010.000.000.00-385025.00%
SPY220812P003760002022-08-10 3:43PM EDT376.000.010.000.000.00-315025.00%
SPY220812P003770002022-08-10 3:54PM EDT377.000.010.000.000.00-40025.00%
SPY220812P003775002022-08-09 2:08PM EDT377.500.020.000.000.00-79025.00%
SPY220812P003780002022-08-10 11:54AM EDT378.000.010.000.000.00-7025.00%
SPY220812P003790002022-08-10 11:15AM EDT379.000.010.000.000.00-14025.00%
SPY220812P003800002022-08-10 3:40PM EDT380.000.010.000.000.00-3,514025.00%
SPY220812P003810002022-08-10 2:25PM EDT381.000.010.000.000.00-4025.00%
SPY220812P003820002022-08-10 2:44PM EDT382.000.020.000.000.00-43025.00%
SPY220812P003825002022-08-10 3:22PM EDT382.500.010.000.000.00-97025.00%
SPY220812P003830002022-08-10 12:05PM EDT383.000.010.000.000.00-40025.00%
SPY220812P003840002022-08-10 10:51AM EDT384.000.020.000.000.00-280025.00%
SPY220812P003850002022-08-10 4:05PM EDT385.000.010.000.000.00-993025.00%
SPY220812P003860002022-08-10 3:57PM EDT386.000.020.000.000.00-482025.00%
SPY220812P003870002022-08-10 3:59PM EDT387.000.020.000.000.00-1,369025.00%
SPY220812P003875002022-08-10 3:59PM EDT387.500.020.000.000.00-3,347025.00%
SPY220812P003880002022-08-10 3:59PM EDT388.000.020.000.000.00-1,348025.00%
SPY220812P003890002022-08-10 4:01PM EDT389.000.020.000.000.00-2,251025.00%
SPY220812P003900002022-08-10 4:13PM EDT390.000.020.000.000.00-13,436025.00%
SPY220812P003910002022-08-10 3:31PM EDT391.000.030.000.000.00-432025.00%
SPY220812P003920002022-08-10 4:04PM EDT392.000.020.000.000.00-211025.00%
SPY220812P003925002022-08-10 3:19PM EDT392.500.020.000.000.00-444025.00%
SPY220812P003930002022-08-10 4:14PM EDT393.000.030.000.000.00-912025.00%
SPY220812P003940002022-08-10 3:57PM EDT394.000.030.000.000.00-11,047025.00%
SPY220812P003950002022-08-10 4:14PM EDT395.000.040.000.000.00-9,198025.00%
SPY220812P003960002022-08-10 4:01PM EDT396.000.030.000.000.00-3,009012.50%
SPY220812P003970002022-08-10 3:50PM EDT397.000.030.000.000.00-657012.50%
SPY220812P003975002022-08-10 3:18PM EDT397.500.030.000.000.00-756012.50%
SPY220812P003980002022-08-10 3:55PM EDT398.000.030.000.000.00-7,075012.50%
SPY220812P003990002022-08-10 3:59PM EDT399.000.050.000.000.00-1,721012.50%
SPY220812P004000002022-08-10 4:14PM EDT400.000.050.000.000.00-23,245012.50%
SPY220812P004010002022-08-10 4:14PM EDT401.000.050.000.000.00-2,534012.50%
SPY220812P004020002022-08-10 4:13PM EDT402.000.060.000.000.00-39,887012.50%
SPY220812P004025002022-08-10 4:02PM EDT402.500.060.000.000.00-2,406012.50%
SPY220812P004030002022-08-10 4:14PM EDT403.000.060.000.000.00-8,308012.50%
SPY220812P004040002022-08-10 4:04PM EDT404.000.070.000.000.00-10,840012.50%
SPY220812P004050002022-08-10 4:14PM EDT405.000.090.000.000.00-24,815012.50%
SPY220812P004060002022-08-10 4:14PM EDT406.000.100.000.000.00-8,077012.50%
SPY220812P004070002022-08-10 4:14PM EDT407.000.120.000.000.00-11,461012.50%
SPY220812P004075002022-08-10 4:02PM EDT407.500.130.000.000.00-6,451012.50%
SPY220812P004080002022-08-10 4:14PM EDT408.000.150.000.000.00-10,369012.50%
SPY220812P004090002022-08-10 4:14PM EDT409.000.180.000.000.00-20,01706.25%
SPY220812P004100002022-08-10 4:14PM EDT410.000.240.000.000.00-77,49406.25%
SPY220812P004110002022-08-10 4:14PM EDT411.000.290.000.000.00-15,92706.25%
SPY220812P004120002022-08-10 4:14PM EDT412.000.380.000.000.00-81,56806.25%
SPY220812P004130002022-08-10 4:14PM EDT413.000.480.000.000.00-18,00706.25%
SPY220812P004140002022-08-10 4:14PM EDT414.000.620.000.000.00-43,62506.25%
SPY220812P004150002022-08-10 4:14PM EDT415.000.770.000.000.00-86,09703.13%
SPY220812P004160002022-08-10 4:14PM EDT416.000.980.000.000.00-44,20203.13%
SPY220812P004170002022-08-10 4:14PM EDT417.001.250.000.000.00-63,90703.13%
SPY220812P004180002022-08-10 4:14PM EDT418.001.550.000.000.00-89,68901.56%
SPY220812P004190002022-08-10 4:14PM EDT419.001.930.000.000.00-56,00300.78%
SPY220812P004200002022-08-10 4:14PM EDT420.002.410.000.000.00-47,63500.00%
SPY220812P004210002022-08-10 4:14PM EDT421.002.920.000.000.00-9,89600.00%
SPY220812P004220002022-08-10 4:14PM EDT422.003.580.000.000.00-3,09900.00%
SPY220812P004230002022-08-10 4:14PM EDT423.004.290.000.000.00-70300.00%
SPY220812P004240002022-08-10 4:08PM EDT424.004.910.000.000.00-64900.00%
SPY220812P004250002022-08-10 4:04PM EDT425.005.780.000.000.00-1,59100.00%
SPY220812P004260002022-08-10 3:53PM EDT426.006.710.000.000.00-62700.00%
SPY220812P004270002022-08-10 4:01PM EDT427.007.370.000.000.00-42900.00%
SPY220812P004280002022-08-10 4:14PM EDT428.008.400.000.000.00-23700.00%
SPY220812P004290002022-08-10 4:08PM EDT429.009.370.000.000.00-15800.00%
SPY220812P004300002022-08-10 4:08PM EDT430.0010.320.000.000.00-15600.00%
SPY220812P004310002022-08-10 3:59PM EDT431.0011.220.000.000.00-12000.00%
SPY220812P004320002022-08-10 3:20PM EDT432.0013.000.000.000.00-4200.00%
SPY220812P004330002022-08-10 2:25PM EDT433.0013.920.000.000.00-8200.00%
SPY220812P004340002022-08-08 9:55AM EDT434.0016.600.000.000.00-500.00%
SPY220812P004350002022-08-10 1:20PM EDT435.0015.700.000.000.00-1500.00%
SPY220812P004360002022-08-10 2:13PM EDT436.0016.720.000.000.00-2000.00%
SPY220812P004370002022-08-09 1:01PM EDT437.0025.950.000.000.00-300.00%
SPY220812P004400002022-08-10 11:35AM EDT440.0020.720.000.000.00-300.00%
SPY220812P004420002022-07-29 11:37AM EDT442.0033.330.000.000.00-1000.00%
SPY220812P004450002022-07-29 3:33PM EDT445.0032.240.000.000.00-500.00%
SPY220812P004460002022-08-01 2:14PM EDT446.0035.330.000.000.00--00.00%
SPY220812P004500002022-08-04 1:03PM EDT450.0036.400.000.000.00-1400.00%
SPY220812P004700002022-07-08 10:35AM EDT470.0080.7756.8557.370.00-90185.74%
SPY220812P004750002022-07-05 9:32AM EDT475.00100.310.000.000.00-100.00%
SPY220812P004800002022-08-02 9:30AM EDT480.0070.950.000.000.00--00.00%
SPY220812P004900002022-08-10 12:24PM EDT490.0071.500.000.000.00-200.00%
SPY220812P004950002022-07-29 1:58PM EDT495.0084.050.000.000.00-400.00%
Advertisement
Advertisement