SPDR S&P 500 ETF Trust (SPY)
NYSEArca - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 01:00PM EDT. Marché ouvert.
Options d’achatpour18 mai 2022
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY220518C00300000 | 2022-05-16 10:30AM EDT | 300.00 | 101.44 | 106.23 | 106.49 | 0.00 | - | 5 | 5 | 182.03% |
| SPY220518C00305000 | 2022-05-17 12:02PM EDT | 305.00 | 100.48 | 101.24 | 101.54 | +4.01 | +4.16% | 5 | 12 | 176.56% |
| SPY220518C00310000 | 2022-05-17 11:55AM EDT | 310.00 | 95.37 | 96.24 | 96.54 | +8.29 | +9.52% | 5 | 6 | 167.77% |
| SPY220518C00315000 | 2022-05-16 12:09AM EDT | 315.00 | 83.34 | 91.35 | 91.61 | 0.00 | - | - | 1 | 166.80% |
| SPY220518C00335000 | 2022-05-16 9:36AM EDT | 335.00 | 64.29 | 71.30 | 71.58 | 0.00 | - | 3 | 3 | 128.61% |
| SPY220518C00345000 | 2022-05-10 9:42AM EDT | 345.00 | 58.84 | 61.30 | 61.56 | 0.00 | - | - | 2 | 110.94% |
| SPY220518C00350000 | 2022-05-16 12:58PM EDT | 350.00 | 49.88 | 56.24 | 56.50 | 0.00 | - | 1 | 2 | 98.63% |
| SPY220518C00353000 | 2022-05-16 12:09AM EDT | 353.00 | 48.00 | 53.30 | 53.59 | 0.00 | - | - | - | 98.44% |
| SPY220518C00357000 | 2022-05-16 12:09AM EDT | 357.00 | 32.56 | 49.30 | 49.59 | 0.00 | - | - | 1 | 91.70% |
| SPY220518C00360000 | 2022-05-16 1:37PM EDT | 360.00 | 42.25 | 46.31 | 46.59 | 0.00 | - | 11 | 11 | 86.91% |
| SPY220518C00362000 | 2022-05-16 12:09AM EDT | 362.00 | 40.70 | 44.33 | 44.56 | 0.00 | - | - | 7 | 83.30% |
| SPY220518C00364000 | 2022-05-17 12:07PM EDT | 364.00 | 40.66 | 42.33 | 42.56 | +5.46 | +15.51% | 10 | - | 79.98% |
| SPY220518C00365000 | 2022-05-17 12:21PM EDT | 365.00 | 40.49 | 41.30 | 41.60 | +2.94 | +7.83% | 1 | 17 | 78.52% |
| SPY220518C00368000 | 2022-05-17 9:46AM EDT | 368.00 | 37.56 | 38.25 | 38.51 | +5.53 | +17.27% | 1 | 7 | 70.02% |
| SPY220518C00370000 | 2022-05-17 11:29AM EDT | 370.00 | 35.34 | 36.25 | 36.51 | +5.42 | +18.11% | 2 | 31 | 66.80% |
| SPY220518C00372000 | 2022-05-16 12:58PM EDT | 372.00 | 27.95 | 34.25 | 34.51 | 0.00 | - | 41 | 16 | 63.57% |
| SPY220518C00374000 | 2022-05-16 12:09AM EDT | 374.00 | 27.51 | 32.30 | 32.59 | 0.00 | - | - | 2 | 63.18% |
| SPY220518C00375000 | 2022-05-16 2:52PM EDT | 375.00 | 27.75 | 31.36 | 31.66 | 0.00 | - | 36 | 21 | 63.97% |
| SPY220518C00376000 | 2022-05-17 10:24AM EDT | 376.00 | 29.18 | 30.26 | 30.48 | +1.38 | +4.96% | 8 | 12 | 56.54% |
| SPY220518C00378000 | 2022-05-16 11:56AM EDT | 378.00 | 23.87 | 28.29 | 28.61 | 0.00 | - | 64 | 17 | 56.64% |
| SPY220518C00380000 | 2022-05-17 10:08AM EDT | 380.00 | 25.25 | 26.26 | 26.56 | +4.25 | +20.24% | 139 | 319 | 51.71% |
| SPY220518C00382000 | 2022-05-17 12:28PM EDT | 382.00 | 24.07 | 24.28 | 24.59 | +5.87 | +32.25% | 2 | 631 | 54.10% |
| SPY220518C00384000 | 2022-05-17 12:25PM EDT | 384.00 | 21.92 | 22.33 | 22.62 | +5.72 | +35.31% | 75 | 773 | 51.22% |
| SPY220518C00385000 | 2022-05-17 12:25PM EDT | 385.00 | 20.85 | 21.34 | 21.63 | +5.50 | +35.83% | 110 | 790 | 49.61% |
| SPY220518C00386000 | 2022-05-17 12:17PM EDT | 386.00 | 19.75 | 20.31 | 20.60 | +5.23 | +36.02% | 79 | 1,823 | 47.02% |
| SPY220518C00388000 | 2022-05-17 12:18PM EDT | 388.00 | 17.70 | 18.37 | 18.65 | +5.14 | +40.92% | 27 | 1,480 | 44.46% |
| SPY220518C00390000 | 2022-05-17 12:27PM EDT | 390.00 | 15.98 | 16.45 | 16.68 | +5.24 | +48.79% | 379 | 3,088 | 41.26% |
| SPY220518C00392000 | 2022-05-17 12:34PM EDT | 392.00 | 14.25 | 14.44 | 14.73 | +5.24 | +58.16% | 94 | 1,289 | 38.28% |
| SPY220518C00394000 | 2022-05-17 12:44PM EDT | 394.00 | 12.70 | 12.53 | 12.79 | +5.21 | +69.56% | 52 | 1,293 | 35.25% |
| SPY220518C00395000 | 2022-05-17 12:43PM EDT | 395.00 | 11.67 | 11.62 | 11.81 | +5.09 | +77.36% | 427 | 1,641 | 33.50% |
| SPY220518C00396000 | 2022-05-17 12:36PM EDT | 396.00 | 10.51 | 10.65 | 10.90 | +4.41 | +72.30% | 456 | 1,165 | 32.72% |
| SPY220518C00397000 | 2022-05-17 12:40PM EDT | 397.00 | 9.52 | 9.65 | 9.88 | +4.08 | +75.00% | 216 | 2,022 | 30.20% |
| SPY220518C00398000 | 2022-05-17 12:28PM EDT | 398.00 | 8.70 | 8.91 | 9.10 | +3.83 | +78.64% | 608 | 2,516 | 30.84% |
| SPY220518C00399000 | 2022-05-17 12:42PM EDT | 399.00 | 8.03 | 8.02 | 8.25 | +3.75 | +87.62% | 657 | 2,447 | 30.20% |
| SPY220518C00400000 | 2022-05-17 12:44PM EDT | 400.00 | 7.32 | 7.25 | 7.35 | +3.59 | +96.25% | 3,020 | 9,178 | 28.76% |
| SPY220518C00401000 | 2022-05-17 12:43PM EDT | 401.00 | 6.56 | 6.38 | 6.56 | +3.34 | +103.73% | 2,205 | 3,733 | 28.27% |
| SPY220518C00402000 | 2022-05-17 12:44PM EDT | 402.00 | 5.80 | 5.66 | 5.76 | +3.04 | +110.14% | 8,175 | 5,626 | 27.38% |
| SPY220518C00403000 | 2022-05-17 12:44PM EDT | 403.00 | 4.93 | 4.95 | 5.00 | +2.58 | +109.79% | 14,825 | 4,305 | 26.56% |
| SPY220518C00404000 | 2022-05-17 12:45PM EDT | 404.00 | 4.31 | 4.31 | 4.33 | +2.33 | +117.68% | 34,441 | 4,248 | 26.18% |
| SPY220518C00405000 | 2022-05-17 12:45PM EDT | 405.00 | 3.68 | 3.64 | 3.66 | +2.05 | +125.77% | 66,546 | 11,285 | 25.42% |
| SPY220518C00406000 | 2022-05-17 12:45PM EDT | 406.00 | 3.10 | 3.10 | 3.11 | +1.79 | +136.64% | 79,354 | 3,794 | 25.26% |
| SPY220518C00407000 | 2022-05-17 12:45PM EDT | 407.00 | 2.57 | 2.56 | 2.57 | +1.51 | +142.45% | 46,399 | 3,388 | 24.74% |
| SPY220518C00408000 | 2022-05-17 12:45PM EDT | 408.00 | 2.08 | 2.07 | 2.08 | +1.24 | +147.62% | 35,388 | 5,085 | 24.20% |
| SPY220518C00409000 | 2022-05-17 12:45PM EDT | 409.00 | 1.63 | 1.62 | 1.63 | +1.00 | +158.73% | 22,312 | 4,335 | 23.47% |
| SPY220518C00410000 | 2022-05-17 12:45PM EDT | 410.00 | 1.31 | 1.30 | 1.31 | +0.83 | +172.92% | 98,801 | 10,262 | 23.44% |
| SPY220518C00411000 | 2022-05-17 12:45PM EDT | 411.00 | 1.00 | 0.97 | 0.98 | +0.63 | +170.27% | 33,067 | 3,941 | 22.78% |
| SPY220518C00412000 | 2022-05-17 12:45PM EDT | 412.00 | 0.74 | 0.73 | 0.74 | +0.48 | +184.62% | 20,507 | 4,841 | 22.51% |
| SPY220518C00413000 | 2022-05-17 12:45PM EDT | 413.00 | 0.54 | 0.52 | 0.54 | +0.34 | +170.00% | 9,173 | 4,775 | 22.14% |
| SPY220518C00414000 | 2022-05-17 12:45PM EDT | 414.00 | 0.37 | 0.37 | 0.38 | +0.22 | +146.67% | 10,097 | 6,221 | 21.75% |
| SPY220518C00415000 | 2022-05-17 12:45PM EDT | 415.00 | 0.27 | 0.26 | 0.27 | +0.16 | +145.45% | 22,217 | 7,846 | 21.58% |
| SPY220518C00416000 | 2022-05-17 12:45PM EDT | 416.00 | 0.17 | 0.17 | 0.18 | +0.09 | +112.50% | 7,467 | 5,103 | 21.24% |
| SPY220518C00418000 | 2022-05-17 12:45PM EDT | 418.00 | 0.09 | 0.08 | 0.09 | +0.05 | +125.00% | 8,193 | 7,674 | 21.39% |
| SPY220518C00420000 | 2022-05-17 12:44PM EDT | 420.00 | 0.04 | 0.04 | 0.05 | +0.01 | +33.33% | 8,562 | 10,377 | 22.07% |
| SPY220518C00421000 | 2022-05-17 12:43PM EDT | 421.00 | 0.04 | 0.03 | 0.04 | +0.01 | +33.33% | 1,305 | 2,686 | 22.66% |
| SPY220518C00422000 | 2022-05-17 12:45PM EDT | 422.00 | 0.02 | 0.02 | 0.03 | -0.01 | -33.33% | 848 | 2,306 | 23.05% |
| SPY220518C00423000 | 2022-05-17 12:44PM EDT | 423.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 879 | 4,283 | 23.05% |
| SPY220518C00424000 | 2022-05-17 12:02PM EDT | 424.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 338 | 2,345 | 24.22% |
| SPY220518C00425000 | 2022-05-17 12:42PM EDT | 425.00 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 1,213 | 4,037 | 25.39% |
| SPY220518C00426000 | 2022-05-17 12:18PM EDT | 426.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 122 | 1,632 | 26.56% |
| SPY220518C00427000 | 2022-05-17 11:13AM EDT | 427.00 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 132 | 1,311 | 27.74% |
| SPY220518C00428000 | 2022-05-17 12:13PM EDT | 428.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 33 | 1,434 | 28.91% |
| SPY220518C00429000 | 2022-05-17 12:25PM EDT | 429.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 104 | 2,231 | 27.74% |
| SPY220518C00430000 | 2022-05-17 12:08PM EDT | 430.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 315 | 3,383 | 28.91% |
| SPY220518C00431000 | 2022-05-17 11:13AM EDT | 431.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3,291 | 1,845 | 29.69% |
| SPY220518C00432000 | 2022-05-17 10:33AM EDT | 432.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 115 | 1,613 | 30.86% |
| SPY220518C00433000 | 2022-05-17 9:38AM EDT | 433.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 21 | 1,271 | 32.03% |
| SPY220518C00434000 | 2022-05-17 10:18AM EDT | 434.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 62 | 957 | 32.81% |
| SPY220518C00435000 | 2022-05-17 9:49AM EDT | 435.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 169 | 2,965 | 33.59% |
| SPY220518C00436000 | 2022-05-17 11:18AM EDT | 436.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 33 | 1,831 | 35.16% |
| SPY220518C00437000 | 2022-05-17 11:18AM EDT | 437.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 1,382 | 35.94% |
| SPY220518C00438000 | 2022-05-16 3:13PM EDT | 438.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 1,223 | 36.72% |
| SPY220518C00439000 | 2022-05-17 9:30AM EDT | 439.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 2,037 | 38.28% |
| SPY220518C00440000 | 2022-05-17 9:39AM EDT | 440.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 42 | 2,204 | 39.06% |
| SPY220518C00441000 | 2022-05-17 12:36PM EDT | 441.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 1,534 | 39.84% |
| SPY220518C00442000 | 2022-05-17 12:36PM EDT | 442.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 11 | 2,640 | 40.63% |
| SPY220518C00443000 | 2022-05-16 12:06PM EDT | 443.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 881 | 2,138 | 42.19% |
| SPY220518C00444000 | 2022-05-16 12:06PM EDT | 444.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 282 | 2,453 | 42.97% |
| SPY220518C00445000 | 2022-05-16 3:56PM EDT | 445.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 52 | 2,298 | 43.75% |
| SPY220518C00446000 | 2022-05-16 9:50AM EDT | 446.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 780 | 1,617 | 44.53% |
| SPY220518C00447000 | 2022-05-13 12:32PM EDT | 447.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 122 | 1,076 | 46.09% |
| SPY220518C00448000 | 2022-05-16 1:13PM EDT | 448.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 16 | 1,396 | 46.88% |
| SPY220518C00449000 | 2022-05-16 3:53PM EDT | 449.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 29 | 1,083 | 47.66% |
| SPY220518C00450000 | 2022-05-16 10:31AM EDT | 450.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 4,131 | 48.44% |
| SPY220518C00451000 | 2022-05-16 11:44AM EDT | 451.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 42 | 1,015 | 50.00% |
| SPY220518C00452000 | 2022-05-16 1:13PM EDT | 452.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 1,494 | 50.78% |
| SPY220518C00453000 | 2022-05-11 2:32PM EDT | 453.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 8 | 963 | 51.56% |
| SPY220518C00454000 | 2022-05-16 9:30AM EDT | 454.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 4 | 1,259 | 50.00% |
| SPY220518C00455000 | 2022-05-16 1:28PM EDT | 455.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 120 | 1,223 | 50.00% |
| SPY220518C00456000 | 2022-05-16 9:30AM EDT | 456.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 311 | 2,562 | 51.56% |
| SPY220518C00457000 | 2022-05-13 2:07PM EDT | 457.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1,057 | 3,092 | 51.56% |
| SPY220518C00458000 | 2022-05-16 10:36AM EDT | 458.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 1,760 | 53.13% |
| SPY220518C00459000 | 2022-05-16 9:30AM EDT | 459.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 296 | 2,551 | 53.13% |
| SPY220518C00460000 | 2022-05-17 10:32AM EDT | 460.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 25 | 2,482 | 54.69% |
| SPY220518C00462000 | 2022-05-16 1:28PM EDT | 462.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 506 | 1,494 | 56.25% |
| SPY220518C00464000 | 2022-05-16 4:06PM EDT | 464.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3,311 | 4,805 | 57.81% |
| SPY220518C00465000 | 2022-05-16 4:05PM EDT | 465.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1,222 | 2,191 | 59.38% |
| SPY220518C00466000 | 2022-05-16 11:43AM EDT | 466.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1,521 | 2,860 | 59.38% |
| SPY220518C00468000 | 2022-05-16 1:28PM EDT | 468.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1,524 | 3,316 | 60.94% |
| SPY220518C00470000 | 2022-05-16 11:34AM EDT | 470.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 855 | 3,106 | 62.50% |
| SPY220518C00472000 | 2022-05-16 9:39AM EDT | 472.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2,360 | 3,159 | 65.63% |
| SPY220518C00474000 | 2022-05-16 10:00AM EDT | 474.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5,032 | 5,671 | 65.63% |
| SPY220518C00475000 | 2022-05-16 9:59AM EDT | 475.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3,434 | 3,831 | 67.19% |
| SPY220518C00476000 | 2022-05-16 9:34AM EDT | 476.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1,637 | 2,164 | 68.75% |
| SPY220518C00478000 | 2022-05-06 9:30AM EDT | 478.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 5 | 469 | 68.75% |
| SPY220518C00480000 | 2022-05-16 9:36AM EDT | 480.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 150 | 568 | 71.88% |
| SPY220518C00482000 | 2022-05-16 2:03PM EDT | 482.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 193 | 711 | 71.88% |
| SPY220518C00484000 | 2022-05-09 1:38PM EDT | 484.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 58 | 998 | 75.00% |
| SPY220518C00485000 | 2022-05-10 9:30AM EDT | 485.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 21 | 75.00% |
| SPY220518C00486000 | 2022-05-16 9:32AM EDT | 486.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 52 | 65 | 75.00% |
| SPY220518C00490000 | 2022-05-16 9:32AM EDT | 490.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 25 | 247 | 78.13% |
| SPY220518C00495000 | 2022-05-16 9:30AM EDT | 495.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 75 | 574 | 84.38% |
| SPY220518C00500000 | 2022-05-11 9:37AM EDT | 500.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 304 | 356 | 87.50% |
| SPY220518C00505000 | 2022-05-11 9:36AM EDT | 505.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 60 | 333 | 90.63% |
| SPY220518C00510000 | 2022-05-16 11:59AM EDT | 510.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 1,162 | 93.75% |
Options de ventepour18 mai 2022
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY220518P00156000 | 2022-05-16 10:32AM EDT | 156.00 | 0.01 | - | 0.01 | 0.00 | - | 5 | 11 | 393.75% |
| SPY220518P00157000 | 2022-05-16 10:58AM EDT | 157.00 | 0.01 | - | 0.01 | 0.00 | - | 11 | 11 | 393.75% |
| SPY220518P00158000 | 2022-05-16 12:11AM EDT | 158.00 | 0.01 | - | 0.01 | 0.00 | - | 5 | 28 | 387.50% |
| SPY220518P00300000 | 2022-05-17 10:56AM EDT | 300.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 2,514 | 125.00% |
| SPY220518P00305000 | 2022-05-16 4:07PM EDT | 305.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 11 | 1,520 | 118.75% |
| SPY220518P00310000 | 2022-05-17 9:36AM EDT | 310.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 3,387 | 112.50% |
| SPY220518P00315000 | 2022-05-17 12:26PM EDT | 315.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 3,282 | 106.25% |
| SPY220518P00320000 | 2022-05-16 11:26AM EDT | 320.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 84 | 2,072 | 100.00% |
| SPY220518P00325000 | 2022-05-16 1:01PM EDT | 325.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 385 | 1,363 | 93.75% |
| SPY220518P00330000 | 2022-05-17 10:37AM EDT | 330.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 200 | 1,353 | 87.50% |
| SPY220518P00335000 | 2022-05-17 10:30AM EDT | 335.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 33 | 1,571 | 81.25% |
| SPY220518P00340000 | 2022-05-17 12:23PM EDT | 340.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 6,118 | 1,576 | 76.56% |
| SPY220518P00345000 | 2022-05-17 10:45AM EDT | 345.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 16 | 1,956 | 71.88% |
| SPY220518P00348000 | 2022-05-16 1:09PM EDT | 348.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 70 | 98 | 67.19% |
| SPY220518P00349000 | 2022-05-17 11:40AM EDT | 349.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 25 | 494 | 65.63% |
| SPY220518P00350000 | 2022-05-17 11:54AM EDT | 350.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 345 | 4,113 | 65.63% |
| SPY220518P00351000 | 2022-05-17 12:19PM EDT | 351.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 2 | 344 | 64.06% |
| SPY220518P00352000 | 2022-05-17 9:37AM EDT | 352.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 405 | 62.50% |
| SPY220518P00353000 | 2022-05-17 11:43AM EDT | 353.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 10 | 76 | 62.50% |
| SPY220518P00354000 | 2022-05-17 12:13PM EDT | 354.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 227 | 66 | 59.38% |
| SPY220518P00355000 | 2022-05-17 11:30AM EDT | 355.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 55 | 4,115 | 59.38% |
| SPY220518P00356000 | 2022-05-17 10:26AM EDT | 356.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 3 | 698 | 57.81% |
| SPY220518P00357000 | 2022-05-16 3:32PM EDT | 357.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 293 | 907 | 56.25% |
| SPY220518P00358000 | 2022-05-17 12:28PM EDT | 358.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 154 | 622 | 56.25% |
| SPY220518P00360000 | 2022-05-17 12:39PM EDT | 360.00 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 84 | 3,423 | 59.38% |
| SPY220518P00362000 | 2022-05-17 11:55AM EDT | 362.00 | 0.01 | 0.01 | 0.02 | -0.02 | -66.67% | 15 | 2,337 | 57.03% |
| SPY220518P00364000 | 2022-05-17 11:33AM EDT | 364.00 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 42 | 16,406 | 54.30% |
| SPY220518P00365000 | 2022-05-17 12:07PM EDT | 365.00 | 0.01 | 0.01 | 0.02 | -0.03 | -75.00% | 145 | 3,176 | 53.13% |
| SPY220518P00366000 | 2022-05-17 12:35PM EDT | 366.00 | 0.01 | 0.01 | 0.02 | -0.02 | -66.67% | 77 | 1,562 | 51.56% |
| SPY220518P00368000 | 2022-05-17 12:28PM EDT | 368.00 | 0.01 | 0.01 | 0.02 | -0.02 | -66.67% | 1,093 | 2,160 | 50.78% |
| SPY220518P00370000 | 2022-05-17 12:40PM EDT | 370.00 | 0.01 | 0.01 | 0.02 | -0.03 | -75.00% | 722 | 6,840 | 48.44% |
| SPY220518P00372000 | 2022-05-17 12:38PM EDT | 372.00 | 0.01 | 0.01 | 0.02 | -0.03 | -75.00% | 599 | 3,127 | 45.70% |
| SPY220518P00374000 | 2022-05-17 12:40PM EDT | 374.00 | 0.01 | 0.01 | 0.02 | -0.04 | -80.00% | 882 | 3,921 | 43.36% |
| SPY220518P00375000 | 2022-05-17 12:37PM EDT | 375.00 | 0.02 | 0.01 | 0.02 | -0.03 | -60.00% | 918 | 6,337 | 42.19% |
| SPY220518P00376000 | 2022-05-17 12:39PM EDT | 376.00 | 0.02 | 0.01 | 0.02 | -0.04 | -66.67% | 615 | 4,895 | 40.63% |
| SPY220518P00378000 | 2022-05-17 12:13PM EDT | 378.00 | 0.03 | 0.02 | 0.03 | -0.05 | -62.50% | 780 | 4,405 | 40.23% |
| SPY220518P00380000 | 2022-05-17 12:40PM EDT | 380.00 | 0.03 | 0.03 | 0.04 | -0.08 | -72.73% | 5,497 | 20,185 | 38.87% |
| SPY220518P00382000 | 2022-05-17 12:45PM EDT | 382.00 | 0.03 | 0.03 | 0.04 | -0.13 | -81.25% | 2,798 | 5,724 | 36.13% |
| SPY220518P00384000 | 2022-05-17 12:45PM EDT | 384.00 | 0.04 | 0.04 | 0.05 | -0.21 | -84.00% | 2,008 | 5,091 | 34.57% |
| SPY220518P00385000 | 2022-05-17 12:45PM EDT | 385.00 | 0.06 | 0.05 | 0.06 | -0.25 | -80.65% | 4,770 | 8,499 | 33.99% |
| SPY220518P00386000 | 2022-05-17 12:45PM EDT | 386.00 | 0.05 | 0.05 | 0.06 | -0.33 | -86.84% | 3,433 | 5,982 | 32.62% |
| SPY220518P00388000 | 2022-05-17 12:45PM EDT | 388.00 | 0.07 | 0.07 | 0.08 | -0.48 | -87.27% | 6,083 | 7,183 | 31.06% |
| SPY220518P00390000 | 2022-05-17 12:45PM EDT | 390.00 | 0.10 | 0.10 | 0.11 | -0.70 | -87.50% | 23,118 | 14,196 | 29.69% |
| SPY220518P00392000 | 2022-05-17 12:45PM EDT | 392.00 | 0.15 | 0.15 | 0.16 | -1.02 | -87.18% | 11,884 | 7,191 | 28.47% |
| SPY220518P00394000 | 2022-05-17 12:44PM EDT | 394.00 | 0.24 | 0.23 | 0.24 | -1.33 | -84.71% | 10,558 | 4,995 | 27.44% |
| SPY220518P00395000 | 2022-05-17 12:45PM EDT | 395.00 | 0.29 | 0.29 | 0.30 | -1.58 | -84.49% | 42,222 | 10,592 | 27.05% |
| SPY220518P00396000 | 2022-05-17 12:45PM EDT | 396.00 | 0.36 | 0.37 | 0.38 | -1.81 | -83.41% | 14,341 | 3,818 | 26.81% |
| SPY220518P00397000 | 2022-05-17 12:45PM EDT | 397.00 | 0.47 | 0.46 | 0.47 | -2.05 | -81.35% | 17,171 | 5,524 | 26.39% |
| SPY220518P00398000 | 2022-05-17 12:45PM EDT | 398.00 | 0.57 | 0.57 | 0.58 | -2.33 | -80.34% | 28,733 | 4,535 | 26.00% |
| SPY220518P00399000 | 2022-05-17 12:45PM EDT | 399.00 | 0.72 | 0.70 | 0.71 | -2.57 | -78.12% | 22,372 | 5,282 | 25.56% |
| SPY220518P00400000 | 2022-05-17 12:45PM EDT | 400.00 | 0.88 | 0.87 | 0.88 | -2.84 | -76.34% | 126,363 | 9,707 | 25.27% |
| SPY220518P00401000 | 2022-05-17 12:44PM EDT | 401.00 | 1.09 | 1.09 | 1.10 | -3.16 | -74.35% | 38,780 | 4,493 | 25.17% |
| SPY220518P00402000 | 2022-05-17 12:45PM EDT | 402.00 | 1.29 | 1.29 | 1.30 | -3.51 | -73.13% | 45,375 | 4,006 | 24.48% |
| SPY220518P00403000 | 2022-05-17 12:45PM EDT | 403.00 | 1.58 | 1.57 | 1.58 | -3.88 | -71.06% | 55,845 | 3,361 | 24.18% |
| SPY220518P00404000 | 2022-05-17 12:45PM EDT | 404.00 | 1.88 | 1.91 | 1.92 | -4.02 | -68.14% | 71,611 | 1,601 | 24.00% |
| SPY220518P00405000 | 2022-05-17 12:45PM EDT | 405.00 | 2.25 | 2.23 | 2.24 | -4.36 | -65.96% | 86,409 | 1,820 | 23.22% |
| SPY220518P00406000 | 2022-05-17 12:45PM EDT | 406.00 | 2.64 | 2.65 | 2.66 | -4.86 | -64.80% | 46,898 | 1,400 | 22.84% |
| SPY220518P00407000 | 2022-05-17 12:45PM EDT | 407.00 | 3.13 | 3.11 | 3.12 | -5.13 | -62.11% | 10,903 | 1,460 | 22.32% |
| SPY220518P00408000 | 2022-05-17 12:45PM EDT | 408.00 | 3.64 | 3.65 | 3.67 | -5.39 | -59.69% | 3,002 | 1,018 | 22.03% |
| SPY220518P00409000 | 2022-05-17 12:44PM EDT | 409.00 | 4.22 | 4.18 | 4.30 | -5.22 | -55.30% | 951 | 2,679 | 21.95% |
| SPY220518P00410000 | 2022-05-17 12:44PM EDT | 410.00 | 4.98 | 4.84 | 4.99 | -5.76 | -53.63% | 3,774 | 1,818 | 21.88% |
| SPY220518P00411000 | 2022-05-17 12:08PM EDT | 411.00 | 6.69 | 5.44 | 5.61 | -4.64 | -40.95% | 149 | 692 | 20.48% |
| SPY220518P00412000 | 2022-05-17 12:36PM EDT | 412.00 | 6.40 | 6.25 | 6.43 | -5.81 | -47.58% | 356 | 835 | 20.66% |
| SPY220518P00413000 | 2022-05-17 12:45PM EDT | 413.00 | 7.09 | 6.97 | 7.19 | -6.51 | -47.87% | 195 | 1,777 | 19.31% |
| SPY220518P00414000 | 2022-05-17 12:13PM EDT | 414.00 | 9.35 | 7.81 | 8.01 | -4.22 | -31.10% | 90 | 515 | 17.63% |
| SPY220518P00415000 | 2022-05-17 12:40PM EDT | 415.00 | 9.23 | 8.73 | 8.93 | -6.17 | -40.06% | 383 | 2,615 | 16.94% |
| SPY220518P00416000 | 2022-05-17 12:43PM EDT | 416.00 | 9.82 | 9.49 | 9.78 | -5.21 | -34.66% | 148 | 931 | 0.00% |
| SPY220518P00418000 | 2022-05-17 12:44PM EDT | 418.00 | 11.60 | 11.60 | 11.87 | -6.54 | -36.05% | 67 | 641 | 17.97% |
| SPY220518P00420000 | 2022-05-17 12:30PM EDT | 420.00 | 14.21 | 13.52 | 13.88 | -5.83 | -29.09% | 97 | 1,689 | 21.39% |
| SPY220518P00421000 | 2022-05-17 10:47AM EDT | 421.00 | 17.76 | 14.40 | 14.87 | -0.24 | -1.33% | 9 | 1,295 | 21.68% |
| SPY220518P00422000 | 2022-05-17 11:22AM EDT | 422.00 | 17.64 | 15.45 | 15.71 | -4.51 | -20.36% | 15 | 1,456 | 0.00% |
| SPY220518P00423000 | 2022-05-16 2:37PM EDT | 423.00 | 23.50 | 16.48 | 16.74 | 0.00 | - | 5 | 1,383 | 0.00% |
| SPY220518P00424000 | 2022-05-16 2:40PM EDT | 424.00 | 20.53 | 17.46 | 17.74 | 0.00 | - | 8 | 577 | 0.00% |
| SPY220518P00425000 | 2022-05-17 12:34PM EDT | 425.00 | 19.01 | 18.42 | 18.66 | -6.50 | -25.48% | 36 | 501 | 0.00% |
| SPY220518P00426000 | 2022-05-17 11:44AM EDT | 426.00 | 20.51 | 19.55 | 19.84 | -4.74 | -18.77% | 20 | 138 | 12.50% |
| SPY220518P00427000 | 2022-05-16 3:45PM EDT | 427.00 | 27.11 | 20.55 | 20.84 | 0.00 | - | 119 | 395 | 12.50% |
| SPY220518P00428000 | 2022-05-17 10:28AM EDT | 428.00 | 23.21 | 21.52 | 21.78 | -1.78 | -7.12% | 6 | 236 | 0.00% |
| SPY220518P00429000 | 2022-05-17 12:12PM EDT | 429.00 | 24.02 | 22.43 | 22.72 | -4.02 | -14.34% | 37 | 308 | 0.00% |
| SPY220518P00430000 | 2022-05-17 11:34AM EDT | 430.00 | 24.25 | 23.40 | 23.66 | -3.69 | -13.21% | 14 | 296 | 0.00% |
| SPY220518P00431000 | 2022-05-10 10:41AM EDT | 431.00 | 30.93 | 24.47 | 24.72 | 0.00 | - | 6 | 202 | 0.00% |
| SPY220518P00432000 | 2022-05-17 9:58AM EDT | 432.00 | 26.26 | 25.52 | 25.81 | -4.71 | -15.21% | 10 | 88 | 0.00% |
| SPY220518P00433000 | 2022-05-16 3:28PM EDT | 433.00 | 32.02 | 26.43 | 26.75 | 0.00 | - | 2 | 199 | 0.00% |
| SPY220518P00434000 | 2022-05-17 10:42AM EDT | 434.00 | 30.60 | 27.52 | 27.81 | -3.20 | -9.47% | 1 | 147 | 0.00% |
| SPY220518P00435000 | 2022-05-17 12:38PM EDT | 435.00 | 28.75 | 28.52 | 28.81 | -3.31 | -10.32% | 6 | 144 | 0.00% |
| SPY220518P00436000 | 2022-05-17 11:32AM EDT | 436.00 | 30.49 | 29.43 | 29.69 | -4.94 | -13.94% | 3 | 211 | 0.00% |
| SPY220518P00437000 | 2022-05-13 9:57AM EDT | 437.00 | 38.37 | 30.43 | 30.71 | 0.00 | - | 2 | 16 | 0.00% |
| SPY220518P00438000 | 2022-05-17 12:07PM EDT | 438.00 | 33.17 | 31.37 | 31.61 | -4.05 | -10.88% | 1 | 121 | 0.00% |
| SPY220518P00439000 | 2022-05-16 1:31PM EDT | 439.00 | 36.45 | 32.43 | 32.74 | 0.00 | - | 1 | 94 | 0.00% |
| SPY220518P00440000 | 2022-05-17 12:06PM EDT | 440.00 | 34.76 | 33.47 | 33.72 | -5.26 | -13.14% | 4 | 76 | 0.00% |
| SPY220518P00441000 | 2022-05-17 10:51AM EDT | 441.00 | 38.10 | 34.47 | 34.72 | -2.46 | -6.07% | 2 | 35 | 0.00% |
| SPY220518P00442000 | 2022-05-10 11:32AM EDT | 442.00 | 45.17 | 35.43 | 35.74 | 0.00 | - | 3 | 25 | 0.00% |
| SPY220518P00443000 | 2022-05-12 2:53PM EDT | 443.00 | 56.76 | 36.43 | 36.74 | 0.00 | - | 4 | 7 | 0.00% |
| SPY220518P00444000 | 2022-05-16 12:13PM EDT | 444.00 | 43.15 | 37.52 | 37.81 | 0.00 | - | 4 | 53 | 0.00% |
| SPY220518P00445000 | 2022-05-16 11:28AM EDT | 445.00 | 46.08 | 38.47 | 38.72 | 0.00 | - | 4 | 20 | 0.00% |
| SPY220518P00446000 | 2022-05-16 12:13PM EDT | 446.00 | 45.55 | 39.43 | 39.71 | 0.00 | - | 2 | 31 | 0.00% |
| SPY220518P00447000 | 2022-05-13 3:26PM EDT | 447.00 | 46.54 | 40.43 | 40.71 | 0.00 | - | 1 | 140 | 0.00% |
| SPY220518P00448000 | 2022-05-17 9:51AM EDT | 448.00 | 42.70 | 41.43 | 41.74 | -3.26 | -7.09% | 1 | 12 | 0.00% |
| SPY220518P00449000 | 2022-05-17 9:51AM EDT | 449.00 | 43.70 | 42.43 | 42.71 | -7.01 | -13.82% | 1 | 51 | 0.00% |
| SPY220518P00450000 | 2022-05-16 3:31PM EDT | 450.00 | 49.14 | 43.43 | 43.71 | 0.00 | - | 2 | 15 | 0.00% |
| SPY220518P00451000 | 2022-04-22 2:59PM EDT | 451.00 | 24.90 | 44.43 | 44.71 | 0.00 | - | 42 | 6 | 0.00% |
| SPY220518P00452000 | 2022-05-06 2:44PM EDT | 452.00 | 43.91 | 45.46 | 45.72 | 0.00 | - | 1 | 2 | 0.00% |
| SPY220518P00453000 | 2022-04-22 11:35AM EDT | 453.00 | 22.10 | 46.46 | 46.72 | 0.00 | - | 60 | 1 | 0.00% |
| SPY220518P00454000 | 2022-05-10 10:05AM EDT | 454.00 | 49.63 | 47.47 | 47.72 | 0.00 | - | 1 | 12 | 0.00% |
| SPY220518P00455000 | 2022-05-05 3:08PM EDT | 455.00 | 43.75 | 48.52 | 48.81 | 0.00 | - | 5 | 0 | 0.00% |
| SPY220518P00456000 | 2022-05-10 1:36PM EDT | 456.00 | 55.55 | 49.43 | 49.71 | 0.00 | - | 2 | 0 | 0.00% |
| SPY220518P00457000 | 2022-04-27 2:34PM EDT | 457.00 | 36.40 | 50.52 | 50.81 | 0.00 | - | 1 | 0 | 0.00% |
| SPY220518P00458000 | 2022-05-16 3:45PM EDT | 458.00 | 58.14 | 51.43 | 51.71 | 0.00 | - | 3 | 0 | 0.00% |
| SPY220518P00459000 | 2022-05-16 3:45PM EDT | 459.00 | 59.15 | 52.52 | 52.81 | 0.00 | - | 3 | 3 | 0.00% |
| SPY220518P00460000 | 2022-05-16 12:13PM EDT | 460.00 | 59.17 | 53.46 | 53.73 | 0.00 | - | 4 | 25 | 0.00% |
| SPY220518P00462000 | 2022-05-17 11:07AM EDT | 462.00 | 57.66 | 55.43 | 55.71 | -3.48 | -5.69% | 1 | 18 | 0.00% |
| SPY220518P00465000 | 2022-04-19 11:06AM EDT | 465.00 | 22.45 | 58.47 | 58.72 | 0.00 | - | 2 | 0 | 0.00% |
| SPY220518P00470000 | 2022-05-17 10:45AM EDT | 470.00 | 66.84 | 63.43 | 63.72 | -3.44 | -4.89% | 1 | 1 | 0.00% |
| SPY220518P00474000 | 2022-04-25 2:58PM EDT | 474.00 | 48.22 | 67.43 | 67.74 | 0.00 | - | - | 0 | 0.00% |
| SPY220518P00482000 | 2022-05-06 3:59PM EDT | 482.00 | 70.57 | 75.43 | 75.71 | 0.00 | - | 6 | 0 | 0.00% |
| SPY220518P00485000 | 2022-05-03 2:22PM EDT | 485.00 | 94.39 | 78.37 | 78.66 | 0.00 | - | 1 | 1 | 0.00% |
| SPY220518P00500000 | 2022-05-16 12:11AM EDT | 500.00 | 99.94 | 93.31 | 93.60 | 0.00 | - | - | - | 0.00% |
