Advertisement
Advertisement
U.S. markets open in 8 hours 24 minutes
Advertisement
Advertisement
Advertisement
Advertisement

SPDR S&P 500 ETF Trust (SPY)

NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
397.37+3.48 (+0.88%)
At close: 04:00PM EDT
396.69 -0.68 (-0.17%)
After hours: 08:00PM EDT
Advertisement
Advertisement
In The Money
Show:ListStraddle
CallsforMay 27, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY220527C002700002022-05-19 12:48PM EDT270.00119.300.000.000.00--00.00%
SPY220527C003000002022-05-19 9:30AM EDT300.0088.830.000.000.00-100.00%
SPY220527C003100002022-05-23 3:25PM EDT310.0086.010.000.000.00-800.00%
SPY220527C003200002022-05-20 3:44PM EDT320.0068.450.000.000.00-400.00%
SPY220527C003300002022-05-25 2:04PM EDT330.0065.600.000.000.00-1000.00%
SPY220527C003350002022-05-16 12:13AM EDT335.0053.590.000.000.00--00.00%
SPY220527C003420002022-05-20 3:54PM EDT342.0047.000.000.000.00-800.00%
SPY220527C003450002022-05-20 2:24PM EDT345.0037.790.000.000.00-100.00%
SPY220527C003470002022-05-23 12:09PM EDT347.0050.390.000.000.00-100.00%
SPY220527C003490002022-05-19 11:36AM EDT349.0042.700.000.000.00--00.00%
SPY220527C003500002022-05-25 3:50PM EDT350.0047.330.000.000.00-5700.00%
SPY220527C003540002022-05-23 3:37PM EDT354.0042.330.000.000.00-800.00%
SPY220527C003550002022-05-25 10:19AM EDT355.0041.050.000.000.00-200.00%
SPY220527C003560002022-05-16 12:13AM EDT356.0036.460.000.000.00--00.00%
SPY220527C003570002022-05-16 12:13AM EDT357.0035.560.000.000.00--00.00%
SPY220527C003580002022-05-25 2:54PM EDT358.0039.700.000.000.00-100.00%
SPY220527C003600002022-05-25 3:21PM EDT360.0039.020.000.000.00-1200.00%
SPY220527C003610002022-05-25 9:48AM EDT361.0033.070.000.000.00-100.00%
SPY220527C003620002022-05-25 3:19PM EDT362.0036.820.000.000.00-100.00%
SPY220527C003630002022-05-23 10:47AM EDT363.0033.340.000.000.00-200.00%
SPY220527C003640002022-05-25 3:12PM EDT364.0035.290.000.000.00-400.00%
SPY220527C003650002022-05-25 2:01PM EDT365.0030.490.000.000.00-6000.00%
SPY220527C003660002022-05-24 2:20PM EDT366.0025.450.000.000.00-300.00%
SPY220527C003670002022-05-25 3:54PM EDT367.0030.100.000.000.00-1400.00%
SPY220527C003680002022-05-25 3:38PM EDT368.0030.110.000.000.00-1800.00%
SPY220527C003690002022-05-25 12:27PM EDT369.0024.500.000.000.00-200.00%
SPY220527C003700002022-05-25 2:50PM EDT370.0027.320.000.000.00-8200.00%
SPY220527C003710002022-05-25 3:44PM EDT371.0027.040.000.000.00-500.00%
SPY220527C003720002022-05-25 3:02PM EDT372.0026.720.000.000.00-1100.00%
SPY220527C003730002022-05-25 12:21PM EDT373.0021.580.000.000.00-500.00%
SPY220527C003740002022-05-25 3:15PM EDT374.0024.840.000.000.00-7000.00%
SPY220527C003750002022-05-25 3:56PM EDT375.0022.550.000.000.00-14100.00%
SPY220527C003760002022-05-24 3:35PM EDT376.0017.790.000.000.00-1200.00%
SPY220527C003770002022-05-25 4:01PM EDT377.0020.710.000.000.00-3100.00%
SPY220527C003780002022-05-25 3:33PM EDT378.0020.560.000.000.00-3500.00%
SPY220527C003790002022-05-25 3:00PM EDT379.0019.450.000.000.00-3900.00%
SPY220527C003800002022-05-25 4:09PM EDT380.0017.010.000.000.00-33200.00%
SPY220527C003810002022-05-25 3:49PM EDT381.0016.800.000.000.00-5800.00%
SPY220527C003820002022-05-25 3:09PM EDT382.0017.390.000.000.00-8700.00%
SPY220527C003830002022-05-25 4:10PM EDT383.0014.200.000.000.00-14800.00%
SPY220527C003840002022-05-25 3:56PM EDT384.0013.810.000.000.00-17800.00%
SPY220527C003850002022-05-25 4:13PM EDT385.0012.790.000.000.00-56600.00%
SPY220527C003860002022-05-25 3:55PM EDT386.0012.150.000.000.00-20000.00%
SPY220527C003870002022-05-25 3:56PM EDT387.0011.150.000.000.00-19400.00%
SPY220527C003880002022-05-25 4:01PM EDT388.0010.410.000.000.00-74600.00%
SPY220527C003890002022-05-25 4:14PM EDT389.009.230.000.000.00-59600.00%
SPY220527C003900002022-05-25 4:14PM EDT390.008.400.000.000.00-3,95000.00%
SPY220527C003910002022-05-25 4:12PM EDT391.007.750.000.000.00-3,51700.00%
SPY220527C003920002022-05-25 4:01PM EDT392.007.300.000.000.00-4,03900.00%
SPY220527C003930002022-05-25 4:13PM EDT393.006.330.000.000.00-19,68000.00%
SPY220527C003940002022-05-25 4:12PM EDT394.005.550.000.000.00-32,17100.00%
SPY220527C003950002022-05-25 4:14PM EDT395.004.820.000.000.00-68,82600.00%
SPY220527C003960002022-05-25 4:14PM EDT396.004.250.000.000.00-51,47300.00%
SPY220527C003970002022-05-25 4:14PM EDT397.003.710.000.000.00-50,12100.00%
SPY220527C003980002022-05-25 4:14PM EDT398.003.200.000.000.00-45,09200.78%
SPY220527C003990002022-05-25 4:14PM EDT399.002.740.000.000.00-30,38601.56%
SPY220527C004000002022-05-25 4:14PM EDT400.002.360.000.000.00-202,23703.13%
SPY220527C004010002022-05-25 4:14PM EDT401.001.960.000.000.00-18,12903.13%
SPY220527C004020002022-05-25 4:14PM EDT402.001.650.000.000.00-24,60403.13%
SPY220527C004030002022-05-25 4:14PM EDT403.001.370.000.000.00-15,71506.25%
SPY220527C004040002022-05-25 4:14PM EDT404.001.100.000.000.00-13,95606.25%
SPY220527C004050002022-05-25 4:14PM EDT405.000.890.000.000.00-49,84706.25%
SPY220527C004060002022-05-25 4:14PM EDT406.000.690.000.000.00-21,34206.25%
SPY220527C004070002022-05-25 4:14PM EDT407.000.520.000.000.00-12,65106.25%
SPY220527C004080002022-05-25 4:14PM EDT408.000.410.000.000.00-14,07006.25%
SPY220527C004090002022-05-25 4:14PM EDT409.000.310.000.000.00-8,406012.50%
SPY220527C004100002022-05-25 4:14PM EDT410.000.220.000.000.00-44,795012.50%
SPY220527C004110002022-05-25 4:13PM EDT411.000.180.000.000.00-11,254012.50%
SPY220527C004120002022-05-25 4:14PM EDT412.000.130.000.000.00-4,695012.50%
SPY220527C004130002022-05-25 4:13PM EDT413.000.100.000.000.00-2,823012.50%
SPY220527C004140002022-05-25 4:07PM EDT414.000.070.000.000.00-2,192012.50%
SPY220527C004150002022-05-25 4:14PM EDT415.000.040.000.000.00-22,227012.50%
SPY220527C004160002022-05-25 4:13PM EDT416.000.040.000.000.00-2,133012.50%
SPY220527C004170002022-05-25 4:10PM EDT417.000.030.000.000.00-1,963012.50%
SPY220527C004180002022-05-25 4:13PM EDT418.000.030.000.000.00-1,194012.50%
SPY220527C004190002022-05-25 4:14PM EDT419.000.030.000.000.00-1,506012.50%
SPY220527C004200002022-05-25 4:14PM EDT420.000.020.000.000.00-3,233012.50%
SPY220527C004210002022-05-25 3:59PM EDT421.000.020.000.000.00-1,908012.50%
SPY220527C004220002022-05-25 3:48PM EDT422.000.020.000.000.00-1,159012.50%
SPY220527C004230002022-05-25 4:00PM EDT423.000.010.000.000.00-423025.00%
SPY220527C004240002022-05-25 3:57PM EDT424.000.010.000.000.00-1,387025.00%
SPY220527C004250002022-05-25 4:11PM EDT425.000.010.000.000.00-1,029025.00%
SPY220527C004260002022-05-25 3:19PM EDT426.000.020.000.000.00-29025.00%
SPY220527C004270002022-05-25 3:46PM EDT427.000.010.000.000.00-149025.00%
SPY220527C004280002022-05-25 4:06PM EDT428.000.010.000.000.00-263025.00%
SPY220527C004290002022-05-25 2:33PM EDT429.000.020.000.000.00-25025.00%
SPY220527C004300002022-05-25 4:01PM EDT430.000.010.000.000.00-1,197025.00%
SPY220527C004310002022-05-25 4:07PM EDT431.000.010.000.000.00-48025.00%
SPY220527C004320002022-05-25 3:45PM EDT432.000.010.000.000.00-11025.00%
SPY220527C004330002022-05-25 3:57PM EDT433.000.010.000.000.00-26025.00%
SPY220527C004340002022-05-25 3:29PM EDT434.000.010.000.000.00-387025.00%
SPY220527C004350002022-05-25 3:08PM EDT435.000.010.000.000.00-1,377025.00%
SPY220527C004360002022-05-25 3:02PM EDT436.000.010.000.000.00-278025.00%
SPY220527C004370002022-05-25 1:28PM EDT437.000.010.000.000.00-334025.00%
SPY220527C004380002022-05-25 3:08PM EDT438.000.010.000.000.00-1,232025.00%
SPY220527C004390002022-05-25 3:31PM EDT439.000.010.000.000.00-1,360025.00%
SPY220527C004400002022-05-25 3:08PM EDT440.000.010.000.000.00-498025.00%
SPY220527C004410002022-05-25 2:57PM EDT441.000.020.000.000.00-1,127025.00%
SPY220527C004420002022-05-25 2:26PM EDT442.000.010.000.000.00-794025.00%
SPY220527C004430002022-05-25 11:46AM EDT443.000.010.000.000.00-519025.00%
SPY220527C004440002022-05-25 1:45PM EDT444.000.010.000.000.00-256025.00%
SPY220527C004450002022-05-25 11:07AM EDT445.000.010.000.000.00-367025.00%
SPY220527C004460002022-05-25 2:06PM EDT446.000.010.000.000.00-359025.00%
SPY220527C004470002022-05-25 11:05AM EDT447.000.010.000.000.00-18025.00%
SPY220527C004480002022-05-25 11:28AM EDT448.000.010.000.000.00-588025.00%
SPY220527C004490002022-05-25 2:45PM EDT449.000.010.000.000.00-2025.00%
SPY220527C004500002022-05-25 11:03AM EDT450.000.010.000.000.00-248025.00%
SPY220527C004510002022-05-25 2:57PM EDT451.000.010.000.000.00-5025.00%
SPY220527C004520002022-05-25 9:55AM EDT452.000.010.000.000.00-247050.00%
SPY220527C004530002022-05-25 2:23PM EDT453.000.010.000.000.00-41050.00%
SPY220527C004540002022-05-25 3:31PM EDT454.000.010.000.000.00-4050.00%
SPY220527C004550002022-05-25 2:34PM EDT455.000.010.000.000.00-15050.00%
SPY220527C004560002022-05-24 10:25AM EDT456.000.010.000.000.00-426050.00%
SPY220527C004570002022-05-24 10:25AM EDT457.000.010.000.000.00-468050.00%
SPY220527C004580002022-05-24 10:23AM EDT458.000.010.000.000.00-500050.00%
SPY220527C004590002022-05-25 9:39AM EDT459.000.010.000.000.00-247050.00%
SPY220527C004600002022-05-23 4:09PM EDT460.000.010.000.000.00-11050.00%
SPY220527C004610002022-05-20 3:42PM EDT461.000.010.000.000.00-1050.00%
SPY220527C004620002022-05-23 3:35PM EDT462.000.010.000.000.00-300050.00%
SPY220527C004630002022-05-25 11:55AM EDT463.000.010.000.000.00-2,223050.00%
SPY220527C004640002022-05-24 11:52AM EDT464.000.010.000.000.00-402050.00%
SPY220527C004650002022-05-25 9:30AM EDT465.000.020.000.000.00-3050.00%
SPY220527C004660002022-05-25 9:39AM EDT466.000.010.000.000.00-266050.00%
SPY220527C004670002022-05-23 4:09PM EDT467.000.010.000.000.00-2050.00%
SPY220527C004680002022-05-24 9:39AM EDT468.000.010.000.000.00-11050.00%
SPY220527C004690002022-05-25 9:39AM EDT469.000.010.000.000.00-836050.00%
SPY220527C004700002022-05-25 10:33AM EDT470.000.010.010.000.00-268071.88%
SPY220527C004710002022-05-25 1:33PM EDT471.000.010.000.000.00-666050.00%
SPY220527C004720002022-05-25 3:03PM EDT472.000.020.000.000.00-1050.00%
SPY220527C004730002022-05-19 11:37AM EDT473.000.030.000.000.00-1050.00%
SPY220527C004740002022-05-19 4:01PM EDT474.000.010.000.000.00-100050.00%
SPY220527C004750002022-05-25 1:55PM EDT475.000.010.000.000.00-1050.00%
SPY220527C004760002022-05-13 10:19AM EDT476.000.020.000.000.00-1050.00%
SPY220527C004770002022-05-25 3:03PM EDT477.000.020.000.000.00-1050.00%
SPY220527C004780002022-05-20 11:02AM EDT478.000.010.000.000.00-1050.00%
SPY220527C004790002022-05-23 1:27PM EDT479.000.010.000.000.00-2050.00%
SPY220527C004800002022-05-25 10:14AM EDT480.000.010.000.000.00-1050.00%
SPY220527C004810002022-05-16 12:15PM EDT481.000.010.000.000.00-200050.00%
SPY220527C004820002022-05-18 9:38AM EDT482.000.010.000.000.00-12050.00%
SPY220527C004830002022-05-19 11:37AM EDT483.000.010.000.000.00-1050.00%
SPY220527C004840002022-05-18 3:43PM EDT484.000.020.000.000.00-1050.00%
SPY220527C004850002022-05-25 10:14AM EDT485.000.010.000.000.00-1050.00%
SPY220527C004860002022-05-12 11:04AM EDT486.000.010.000.000.00-1050.00%
SPY220527C004870002022-05-20 9:41AM EDT487.000.010.000.000.00-301050.00%
SPY220527C004880002022-05-20 9:42AM EDT488.000.010.000.000.00-300050.00%
SPY220527C004890002022-05-23 4:00PM EDT489.000.010.000.000.00-1050.00%
SPY220527C004900002022-05-25 9:30AM EDT490.000.010.000.000.00-20050.00%
SPY220527C004920002022-05-20 11:09AM EDT492.000.010.000.000.00-7050.00%
SPY220527C004950002022-05-20 11:09AM EDT495.000.010.000.000.00-244050.00%
SPY220527C005000002022-05-18 9:31AM EDT500.000.010.000.000.00-30050.00%
SPY220527C005050002022-05-13 11:00AM EDT505.000.010.000.000.00-1050.00%
SPY220527C005100002022-05-18 9:30AM EDT510.000.010.000.000.00-5050.00%
SPY220527C005150002022-05-06 9:57AM EDT515.000.010.000.000.00-1050.00%
SPY220527C005200002022-05-09 11:53AM EDT520.000.010.000.000.00-1050.00%
SPY220527C005250002022-05-24 2:38PM EDT525.000.010.000.000.00-1050.00%
SPY220527C005300002022-05-23 11:31AM EDT530.000.010.000.000.00-2050.00%
SPY220527C005350002022-05-06 3:46PM EDT535.000.010.000.000.00-1050.00%
SPY220527C005400002022-04-18 12:12AM EDT540.000.010.000.010.00--27125.00%
SPY220527C005500002022-04-29 9:30AM EDT550.000.010.000.000.00-5050.00%
PutsforMay 27, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY220527P002700002022-05-25 3:39PM EDT270.000.010.000.000.00-4050.00%
SPY220527P002750002022-05-24 3:44PM EDT275.000.010.000.000.00-2050.00%
SPY220527P002800002022-05-25 3:22PM EDT280.000.010.000.000.00-1050.00%
SPY220527P002850002022-05-24 12:14PM EDT285.000.010.000.000.00-111050.00%
SPY220527P002900002022-05-25 12:57PM EDT290.000.010.000.000.00-10050.00%
SPY220527P002950002022-05-25 3:44PM EDT295.000.010.000.000.00-10050.00%
SPY220527P003000002022-05-25 3:23PM EDT300.000.010.000.000.00-21050.00%
SPY220527P003050002022-05-24 3:10PM EDT305.000.010.000.000.00-3,289050.00%
SPY220527P003100002022-05-25 10:18AM EDT310.000.010.000.000.00-100050.00%
SPY220527P003150002022-05-25 10:24AM EDT315.000.010.000.000.00-284050.00%
SPY220527P003200002022-05-25 1:41PM EDT320.000.010.000.000.00-155050.00%
SPY220527P003250002022-05-25 1:58PM EDT325.000.010.000.000.00-369050.00%
SPY220527P003300002022-05-25 3:46PM EDT330.000.010.000.000.00-828050.00%
SPY220527P003340002022-05-25 3:49PM EDT334.000.010.000.000.00-2050.00%
SPY220527P003350002022-05-25 4:04PM EDT335.000.010.000.000.00-1,187050.00%
SPY220527P003360002022-05-25 2:34PM EDT336.000.010.000.000.00-10050.00%
SPY220527P003370002022-05-25 3:51PM EDT337.000.010.000.000.00-653050.00%
SPY220527P003380002022-05-25 3:54PM EDT338.000.010.000.000.00-732050.00%
SPY220527P003390002022-05-25 2:51PM EDT339.000.010.000.000.00-215050.00%
SPY220527P003400002022-05-25 3:15PM EDT340.000.010.000.000.00-94050.00%
SPY220527P003410002022-05-25 4:03PM EDT341.000.010.000.000.00-518050.00%
SPY220527P003420002022-05-25 3:42PM EDT342.000.010.000.000.00-8050.00%
SPY220527P003430002022-05-25 3:44PM EDT343.000.010.000.000.00-516050.00%
SPY220527P003440002022-05-25 2:25PM EDT344.000.010.000.000.00-263050.00%
SPY220527P003450002022-05-25 3:58PM EDT345.000.010.000.000.00-167050.00%
SPY220527P003460002022-05-25 3:32PM EDT346.000.010.000.000.00-7050.00%
SPY220527P003470002022-05-24 2:14PM EDT347.000.030.000.000.00-203050.00%
SPY220527P003480002022-05-25 11:47AM EDT348.000.010.000.000.00-10050.00%
SPY220527P003490002022-05-25 11:38AM EDT349.000.020.000.000.00-21050.00%
SPY220527P003500002022-05-25 3:58PM EDT350.000.010.000.000.00-1,772025.00%
SPY220527P003510002022-05-25 3:24PM EDT351.000.020.000.000.00-209025.00%
SPY220527P003520002022-05-25 2:49PM EDT352.000.010.000.000.00-181025.00%
SPY220527P003530002022-05-25 1:48PM EDT353.000.020.000.000.00-282025.00%
SPY220527P003540002022-05-25 3:51PM EDT354.000.020.000.000.00-21025.00%
SPY220527P003550002022-05-25 4:06PM EDT355.000.020.000.000.00-285025.00%
SPY220527P003560002022-05-25 3:13PM EDT356.000.010.000.000.00-135025.00%
SPY220527P003570002022-05-25 3:37PM EDT357.000.020.000.000.00-182025.00%
SPY220527P003580002022-05-25 3:58PM EDT358.000.020.000.000.00-270025.00%
SPY220527P003590002022-05-25 3:40PM EDT359.000.020.000.000.00-130025.00%
SPY220527P003600002022-05-25 3:59PM EDT360.000.010.000.000.00-13,343025.00%
SPY220527P003610002022-05-25 3:18PM EDT361.000.020.000.000.00-381025.00%
SPY220527P003620002022-05-25 3:47PM EDT362.000.020.000.000.00-253025.00%
SPY220527P003630002022-05-25 4:02PM EDT363.000.020.000.000.00-406025.00%
SPY220527P003640002022-05-25 4:06PM EDT364.000.020.000.000.00-1,699025.00%
SPY220527P003650002022-05-25 4:05PM EDT365.000.030.000.000.00-5,399025.00%
SPY220527P003660002022-05-25 4:09PM EDT366.000.020.000.000.00-2,874025.00%
SPY220527P003670002022-05-25 3:59PM EDT367.000.020.000.000.00-1,497025.00%
SPY220527P003680002022-05-25 4:14PM EDT368.000.020.000.000.00-1,269025.00%
SPY220527P003690002022-05-25 4:13PM EDT369.000.020.000.000.00-6,584025.00%
SPY220527P003700002022-05-25 4:13PM EDT370.000.040.000.000.00-10,005025.00%
SPY220527P003710002022-05-25 4:12PM EDT371.000.040.000.000.00-3,639025.00%
SPY220527P003720002022-05-25 4:14PM EDT372.000.040.000.000.00-4,606025.00%
SPY220527P003730002022-05-25 4:13PM EDT373.000.040.000.000.00-5,002025.00%
SPY220527P003740002022-05-25 4:10PM EDT374.000.060.000.000.00-4,195025.00%
SPY220527P003750002022-05-25 4:14PM EDT375.000.070.000.000.00-25,495012.50%
SPY220527P003760002022-05-25 4:14PM EDT376.000.090.000.000.00-8,048012.50%
SPY220527P003770002022-05-25 4:13PM EDT377.000.100.000.000.00-6,388012.50%
SPY220527P003780002022-05-25 4:14PM EDT378.000.130.000.000.00-7,608012.50%
SPY220527P003790002022-05-25 4:13PM EDT379.000.160.000.000.00-16,484012.50%
SPY220527P003800002022-05-25 4:14PM EDT380.000.200.000.000.00-61,776012.50%
SPY220527P003810002022-05-25 4:14PM EDT381.000.260.000.000.00-11,615012.50%
SPY220527P003820002022-05-25 4:14PM EDT382.000.320.000.000.00-11,949012.50%
SPY220527P003830002022-05-25 4:14PM EDT383.000.390.000.000.00-13,853012.50%
SPY220527P003840002022-05-25 4:14PM EDT384.000.470.000.000.00-13,331012.50%
SPY220527P003850002022-05-25 4:14PM EDT385.000.570.000.000.00-70,729012.50%
SPY220527P003860002022-05-25 4:14PM EDT386.000.700.000.000.00-13,437012.50%
SPY220527P003870002022-05-25 4:14PM EDT387.000.830.000.000.00-15,66906.25%
SPY220527P003880002022-05-25 4:14PM EDT388.000.990.000.000.00-21,81906.25%
SPY220527P003890002022-05-25 4:14PM EDT389.001.170.000.000.00-21,24106.25%
SPY220527P003900002022-05-25 4:14PM EDT390.001.390.000.000.00-112,37606.25%
SPY220527P003910002022-05-25 4:14PM EDT391.001.610.000.000.00-23,04006.25%
SPY220527P003920002022-05-25 4:14PM EDT392.001.900.000.000.00-35,05406.25%
SPY220527P003930002022-05-25 4:14PM EDT393.002.200.000.000.00-44,16103.13%
SPY220527P003940002022-05-25 4:14PM EDT394.002.550.000.000.00-73,18303.13%
SPY220527P003950002022-05-25 4:14PM EDT395.002.910.000.000.00-67,15801.56%
SPY220527P003960002022-05-25 4:14PM EDT396.003.330.000.000.00-33,81201.56%
SPY220527P003970002022-05-25 4:14PM EDT397.003.820.000.000.00-28,98200.39%
SPY220527P003980002022-05-25 4:14PM EDT398.004.340.000.000.00-20,17400.00%
SPY220527P003990002022-05-25 4:14PM EDT399.004.800.000.000.00-9,52700.00%
SPY220527P004000002022-05-25 4:12PM EDT400.005.370.000.000.00-9,80700.00%
SPY220527P004010002022-05-25 4:13PM EDT401.005.950.000.000.00-92700.00%
SPY220527P004020002022-05-25 3:57PM EDT402.006.360.000.000.00-39100.00%
SPY220527P004030002022-05-25 4:11PM EDT403.007.560.000.000.00-38800.00%
SPY220527P004040002022-05-25 4:09PM EDT404.008.260.000.000.00-84800.00%
SPY220527P004050002022-05-25 4:13PM EDT405.008.770.000.000.00-1,49200.00%
SPY220527P004060002022-05-25 4:12PM EDT406.009.740.000.000.00-25300.00%
SPY220527P004070002022-05-25 3:59PM EDT407.0010.230.000.000.00-26700.00%
SPY220527P004080002022-05-25 3:59PM EDT408.0011.090.000.000.00-12600.00%
SPY220527P004090002022-05-25 3:59PM EDT409.0012.000.000.000.00-9700.00%
SPY220527P004100002022-05-25 4:06PM EDT410.0012.770.000.000.00-1,17500.00%
SPY220527P004110002022-05-25 3:44PM EDT411.0014.320.000.000.00-6800.00%
SPY220527P004120002022-05-25 3:49PM EDT412.0015.480.000.000.00-2900.00%
SPY220527P004130002022-05-25 3:52PM EDT413.0016.380.000.000.00-9100.00%
SPY220527P004140002022-05-25 3:46PM EDT414.0016.430.000.000.00-7500.00%
SPY220527P004150002022-05-25 3:52PM EDT415.0018.500.000.000.00-14600.00%
SPY220527P004160002022-05-25 3:49PM EDT416.0018.540.000.000.00-500.00%
SPY220527P004170002022-05-25 4:01PM EDT417.0019.380.000.000.00-2700.00%
SPY220527P004180002022-05-25 3:59PM EDT418.0020.700.000.000.00-5600.00%
SPY220527P004190002022-05-25 2:33PM EDT419.0022.500.000.000.00-1200.00%
SPY220527P004200002022-05-25 3:57PM EDT420.0022.700.000.000.00-14000.00%
SPY220527P004210002022-05-25 3:21PM EDT421.0022.040.000.000.00-23000.00%
SPY220527P004220002022-05-25 11:20AM EDT422.0025.920.000.000.00-600.00%
SPY220527P004230002022-05-25 11:35AM EDT423.0028.510.000.000.00-700.00%
SPY220527P004240002022-05-25 2:45PM EDT424.0027.140.000.000.00-6600.00%
SPY220527P004250002022-05-25 3:55PM EDT425.0027.430.000.000.00-2300.00%
SPY220527P004260002022-05-25 3:17PM EDT426.0027.200.000.000.00-1300.00%
SPY220527P004270002022-05-25 2:09PM EDT427.0033.630.000.000.00-500.00%
SPY220527P004280002022-05-24 1:38PM EDT428.0037.640.000.000.00-500.00%
SPY220527P004290002022-05-23 9:41AM EDT429.0036.210.000.000.00-200.00%
SPY220527P004300002022-05-25 3:58PM EDT430.0032.880.000.000.00-1100.00%
SPY220527P004310002022-05-19 3:03PM EDT431.0037.170.000.000.00-4200.00%
SPY220527P004320002022-05-24 11:55AM EDT432.0041.680.000.000.00-3200.00%
SPY220527P004330002022-05-23 3:47PM EDT433.0043.990.000.000.00-100.00%
SPY220527P004340002022-05-25 3:48PM EDT434.0036.340.000.000.00-600.00%
SPY220527P004350002022-05-25 1:17PM EDT435.0040.760.000.000.00-1300.00%
SPY220527P004360002022-05-25 12:27PM EDT436.0042.600.000.000.00-800.00%
SPY220527P004370002022-05-25 3:44PM EDT437.0039.000.000.000.00-4100.00%
SPY220527P004380002022-05-24 10:14AM EDT438.0049.040.000.000.00-100.00%
SPY220527P004390002022-05-25 3:58PM EDT439.0041.850.000.000.00-300.00%
SPY220527P004400002022-05-25 3:28PM EDT440.0041.190.000.000.00-1100.00%
SPY220527P004410002022-05-24 1:18PM EDT441.0051.130.000.000.00-100.00%
SPY220527P004420002022-05-20 10:46AM EDT442.0051.000.000.000.00-3100.00%
SPY220527P004430002022-05-20 12:53PM EDT443.0060.490.000.000.00-100.00%
SPY220527P004440002022-05-23 10:04AM EDT444.0053.050.000.000.00-200.00%
SPY220527P004450002022-05-23 10:45AM EDT445.0050.950.000.000.00-1200.00%
SPY220527P004460002022-05-24 11:55AM EDT446.0055.700.000.000.00-100.00%
SPY220527P004470002022-05-25 9:33AM EDT447.0053.570.000.000.00-100.00%
SPY220527P004480002022-05-24 10:51AM EDT448.0060.890.000.000.00-300.00%
SPY220527P004490002022-05-20 4:10PM EDT449.0059.700.000.000.00-100.00%
SPY220527P004500002022-05-24 10:34AM EDT450.0061.380.000.000.00-600.00%
SPY220527P004510002022-05-13 2:01PM EDT451.0052.310.000.000.00-200.00%
SPY220527P004520002022-05-25 12:19PM EDT452.0057.560.000.000.00-100.00%
SPY220527P004530002022-05-24 9:34AM EDT453.0062.460.000.000.00-500.00%
SPY220527P004540002022-05-12 2:17PM EDT454.0067.390.000.000.00-1000.00%
SPY220527P004550002022-05-25 10:50AM EDT455.0058.830.000.000.00-100.00%
SPY220527P004560002022-05-19 10:19AM EDT456.0065.350.000.000.00-100.00%
SPY220527P004570002022-05-09 11:42AM EDT457.0055.250.000.000.00-400.00%
SPY220527P004580002022-05-12 4:10PM EDT458.0065.510.000.000.00-500.00%
SPY220527P004590002022-05-09 4:03PM EDT459.0060.170.000.000.00-100.00%
SPY220527P004600002022-05-11 12:02PM EDT460.0065.100.000.000.00-100.00%
SPY220527P004610002022-05-11 10:05AM EDT461.0069.760.000.000.00-500.00%
SPY220527P004620002022-05-20 12:04PM EDT462.0070.430.000.000.00-100.00%
SPY220527P004630002022-05-19 9:37AM EDT463.0071.510.000.000.00-500.00%
SPY220527P004640002022-04-27 11:31AM EDT464.0043.670.000.000.00-100.00%
SPY220527P004650002022-05-04 9:36AM EDT465.0070.440.000.000.00-100.00%
SPY220527P004660002022-05-12 9:54AM EDT466.0076.240.000.000.00-300.00%
SPY220527P004670002022-04-26 3:53PM EDT467.0049.210.000.000.00-4000.00%
SPY220527P004680002022-04-27 9:31AM EDT468.0050.400.000.000.00-500.00%
SPY220527P004690002022-05-20 4:00PM EDT469.0079.190.000.000.00-300.00%
SPY220527P004700002022-05-18 9:49AM EDT470.0067.940.000.000.00-200.00%
SPY220527P004710002022-05-13 1:25PM EDT471.0069.590.000.000.00-600.00%
SPY220527P004720002022-05-06 1:20PM EDT472.0060.610.000.000.00-100.00%
SPY220527P004730002022-04-18 12:12AM EDT473.0030.7964.3164.680.00--10.00%
SPY220527P004750002022-05-17 3:56PM EDT475.0067.430.000.000.00-200.00%
SPY220527P004760002022-05-11 4:14PM EDT476.0082.230.000.000.00-4000.00%
SPY220527P004770002022-04-26 9:38AM EDT477.0051.940.000.000.00-100.00%
SPY220527P004780002022-04-26 9:37AM EDT478.0052.650.000.000.00-100.00%
SPY220527P004800002022-05-13 3:58PM EDT480.0078.640.000.000.00-500.00%
SPY220527P004900002022-04-27 10:26AM EDT490.0073.000.000.000.00--00.00%
SPY220527P005000002022-04-28 10:00AM EDT500.0079.650.000.000.00-400.00%
Advertisement
Advertisement