U.S. markets open in 8 hours 59 minutes

SPDR S&P 500 ETF Trust (SPY)

NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
381.72-1.91 (-0.50%)
At close: 4:00PM EST
In The Money
Show:ListStraddle
CallsforMarch 19, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY210319C001000002020-12-09 3:55PM EST100.00267.50281.46282.260.00-11296.09%
SPY210319C001050002020-06-18 2:00PM EST105.00205.79215.91217.140.00--00.00%
SPY210319C001100002020-09-03 10:40AM EST110.00238.57223.34224.760.00-200.00%
SPY210319C001150002021-01-19 12:08AM EST115.00263.44274.42275.080.00--0528.91%
SPY210319C001200002020-07-09 3:58PM EST120.00131.500.000.000.00--10.00%
SPY210319C001250002021-01-15 3:10PM EST125.00251.60267.73268.440.00-22547.29%
SPY210319C001300002020-12-17 12:14PM EST130.00241.40244.30245.050.00-700.00%
SPY210319C001350002020-07-09 3:58PM EST135.00125.420.000.000.00-200.00%
SPY210319C001400002020-06-18 1:32PM EST140.00170.90181.10182.310.00-200.00%
SPY210319C001450002020-06-18 1:32PM EST145.00166.93176.15177.350.00-100.00%
SPY210319C001500002020-12-29 10:15AM EST150.00222.10227.19228.390.00-110.00%
SPY210319C001550002020-12-01 12:10PM EST155.00211.69218.86219.710.00-100.00%
SPY210319C001600002020-07-09 3:59PM EST160.00105.170.000.000.00-120.00%
SPY210319C001650002020-09-17 12:54PM EST165.00169.03168.80170.170.00-20100.00%
SPY210319C001700002020-09-16 8:30AM EST170.00165.22176.04177.200.00-2000.00%
SPY210319C001750002020-12-17 1:50PM EST175.00196.89199.41200.160.00-1500.00%
SPY210319C001800002020-12-17 1:48PM EST180.00191.87194.43195.180.00-100.00%
SPY210319C001850002020-12-17 1:49PM EST185.00186.90189.45190.200.00-340.00%
SPY210319C001900002021-02-19 11:33AM EST190.00202.240.000.000.00-2500.00%
SPY210319C001950002021-01-29 11:54AM EST195.00177.86184.54185.470.00-2100.00%
SPY210319C002000002021-03-03 12:11PM EST200.00185.200.000.000.00-2200.00%
SPY210319C002010002020-11-10 3:39PM EST201.00152.96164.94165.600.00-100.00%
SPY210319C002020002021-03-01 10:58AM EST202.00186.900.000.000.00--00.00%
SPY210319C002050002020-12-17 1:50PM EST205.00166.88169.54170.290.00-340.00%
SPY210319C002070002020-12-21 10:45AM EST207.00156.39177.04177.740.00--2224.07%
SPY210319C002080002020-07-09 3:59PM EST208.0055.000.000.000.00--10.00%
SPY210319C002090002020-12-10 10:03AM EST209.00157.98172.74173.550.00-10160.45%
SPY210319C002100002021-02-01 3:40PM EST210.00166.92172.78173.680.00-436195.80%
SPY210319C002110002020-06-18 11:54AM EST211.00103.95112.26113.360.00-330.00%
SPY210319C002120002020-07-09 3:59PM EST212.0089.190.000.000.00-12710.00%
SPY210319C002130002020-07-09 3:59PM EST213.0048.610.000.000.00--3290.00%
SPY210319C002140002020-12-10 10:09AM EST214.00153.60167.78168.580.00-1263156.54%
SPY210319C002150002021-01-07 11:05AM EST215.00164.64172.59173.720.00-110263.38%
SPY210319C002160002021-03-02 9:56AM EST216.00173.140.000.000.00-2100.00%
SPY210319C002170002020-07-09 3:59PM EST217.0097.570.000.000.00--00.00%
SPY210319C002180002021-02-17 12:27PM EST218.00172.690.000.000.00-100.00%
SPY210319C002200002021-02-26 3:32PM EST220.00162.400.000.000.00-1600.00%
SPY210319C002210002020-07-09 3:59PM EST221.0055.980.000.000.00-110.00%
SPY210319C002220002021-01-15 10:50AM EST222.00153.79170.76171.500.00-1312299.82%
SPY210319C002230002020-12-09 1:21PM EST223.00144.95158.83159.630.00-991148.73%
SPY210319C002240002020-11-23 12:45PM EST224.00132.21143.76144.250.00-50500.00%
SPY210319C002250002021-01-08 9:30AM EST225.00155.56162.61163.740.00-50246.64%
SPY210319C002260002020-07-09 3:59PM EST226.0049.070.000.000.00-120.00%
SPY210319C002270002020-07-30 2:52PM EST227.00100.16124.15125.710.00-20170.00%
SPY210319C002280002020-07-20 9:01AM EST228.0096.68112.51113.640.00-160.00%
SPY210319C002290002021-02-04 12:52PM EST229.00156.12154.61154.830.00-30180.79%
SPY210319C002300002021-03-05 3:11PM EST230.00153.050.000.000.00-300.00%
SPY210319C002310002020-11-05 11:18AM EST231.00120.73137.89138.580.00-1260.00%
SPY210319C002320002020-07-09 3:59PM EST232.0082.590.000.000.00-140.00%
SPY210319C002330002020-09-21 8:30AM EST233.0096.06111.39112.310.00-1440.00%
SPY210319C002340002021-02-16 1:36PM EST234.00159.170.000.000.00-900.00%
SPY210319C002350002020-12-17 3:36PM EST235.00136.77139.75140.490.00-130.00%
SPY210319C002360002020-09-11 2:05PM EST236.0099.36112.50113.670.00-1230.00%
SPY210319C002370002020-12-02 12:54PM EST237.00129.60137.31138.130.00-141660.00%
SPY210319C002380002021-02-24 10:11AM EST238.00148.000.000.000.00-100.00%
SPY210319C002390002020-12-04 12:31PM EST239.00130.32135.31136.150.00-1670.00%
SPY210319C002400002021-03-05 3:12PM EST240.00142.870.000.000.00-200.00%
SPY210319C002410002020-11-09 1:54PM EST241.00120.50128.90129.540.00-1150.00%
SPY210319C002420002020-11-02 3:49PM EST242.0090.37124.96125.640.00-13500.00%
SPY210319C002430002020-12-09 3:23PM EST243.00123.85138.96139.780.00-112132.42%
SPY210319C002440002020-09-18 8:37AM EST244.0094.53106.31107.390.00-2990.00%
SPY210319C002450002021-01-20 12:33PM EST245.00138.80144.10145.240.00-15228.66%
SPY210319C002460002020-08-25 10:48AM EST246.0099.6282.4083.040.00-205510.00%
SPY210319C002470002020-07-09 3:59PM EST247.0059.920.000.000.00-7700.00%
SPY210319C002480002021-03-05 2:23PM EST248.00132.400.000.000.00-800.00%
SPY210319C002490002020-07-09 3:59PM EST249.0027.500.000.000.00--10.00%
SPY210319C002500002021-03-05 11:58AM EST250.00133.630.000.000.00-300.00%
SPY210319C002510002021-01-05 3:00PM EST251.00121.22135.31136.010.00-1222190.45%
SPY210319C002520002020-08-31 9:38AM EST252.00101.7988.3989.330.00-201,0000.00%
SPY210319C002530002021-03-01 11:21AM EST253.00136.390.000.000.00-100.00%
SPY210319C002540002021-02-12 10:36AM EST254.00136.640.000.000.00-100.00%
SPY210319C002550002021-02-17 1:17PM EST255.00136.500.000.000.00-200.00%
SPY210319C002560002021-02-23 10:43AM EST256.00128.630.000.000.00-100.00%
SPY210319C002570002021-01-25 9:42AM EST257.00127.35131.67131.800.00-524201.64%
SPY210319C002580002020-12-22 11:30AM EST258.00110.67126.33127.010.00-1010158.06%
SPY210319C002590002020-07-02 9:07AM EST259.0065.4073.9774.450.00-1270.00%
SPY210319C002600002021-03-05 1:15PM EST260.00119.500.000.000.00-200.00%
SPY210319C002610002021-02-23 10:40AM EST261.00123.500.000.000.00-400.00%
SPY210319C002620002021-02-16 2:00PM EST262.00130.920.000.000.00-1000.00%
SPY210319C002630002020-08-21 12:59PM EST263.0080.8874.3474.930.00-6120.00%
SPY210319C002640002021-01-28 9:44AM EST264.00115.39115.69116.300.00-2120.00%
SPY210319C002650002021-02-01 3:57PM EST265.00112.56118.12118.300.00-1459128.17%
SPY210319C002660002020-09-11 2:48PM EST266.0073.9184.3485.460.00-140.00%
SPY210319C002670002020-12-03 12:29PM EST267.00100.91107.73108.560.00-1810.00%
SPY210319C002680002021-02-02 10:03AM EST268.00113.98115.15115.310.00-38210125.22%
SPY210319C002690002021-02-10 9:47AM EST269.00122.92118.11118.240.00-433,002170.30%
SPY210319C002700002021-03-08 1:55PM EST270.00114.800.000.000.00-1100.00%
SPY210319C002710002021-01-28 2:48PM EST271.00110.52108.69109.340.00-12520.00%
SPY210319C002720002020-12-16 11:21AM EST272.0098.50103.25103.960.00-11120.00%
SPY210319C002730002021-02-19 1:06PM EST273.00117.580.000.000.00-5000.00%
SPY210319C002740002021-03-01 3:18PM EST274.00116.160.000.000.00-400.00%
SPY210319C002750002021-03-05 9:47AM EST275.00103.910.000.000.00-200.00%
SPY210319C002760002020-08-20 8:33AM EST276.0067.0064.3064.880.00-102460.00%
SPY210319C002770002021-03-05 1:27PM EST277.00103.950.000.000.00-200.00%
SPY210319C002780002021-02-25 1:03PM EST278.00104.530.000.000.00-100.00%
SPY210319C002790002021-03-04 10:32AM EST279.00101.280.000.000.00-200.00%
SPY210319C002800002021-03-04 2:44PM EST280.0096.670.000.000.00-200.00%
SPY210319C002810002021-02-23 9:39AM EST281.00102.180.000.000.00-100.00%
SPY210319C002820002021-02-10 2:57PM EST282.00108.780.000.000.00-1800.00%
SPY210319C002830002021-02-25 3:24PM EST283.0099.600.000.000.00-100.00%
SPY210319C002840002021-01-13 9:48AM EST284.0095.94108.93109.650.00-76238194.51%
SPY210319C002850002021-03-05 2:23PM EST285.0095.640.000.000.00-1800.00%
SPY210319C002860002021-03-01 1:39PM EST286.00103.490.000.000.00-400.00%
SPY210319C002870002021-02-17 3:49PM EST287.00105.580.000.000.00-100.00%
SPY210319C002880002021-02-25 12:06PM EST288.0098.480.000.000.00-400.00%
SPY210319C002890002021-03-04 12:33PM EST289.0090.570.000.000.00-100.00%
SPY210319C002900002021-03-05 2:23PM EST290.0093.410.000.000.00-900.00%
SPY210319C002910002021-02-26 12:19PM EST291.0094.750.000.000.00-300.00%
SPY210319C002920002020-12-30 2:31PM EST292.0088.0879.2580.790.00-16260.00%
SPY210319C002930002021-02-26 10:00AM EST293.0089.230.000.000.00-100.00%
SPY210319C002940002021-03-05 2:23PM EST294.0086.560.000.000.00-1900.00%
SPY210319C002950002021-03-05 9:46AM EST295.0083.200.000.000.00-700.00%
SPY210319C002960002021-03-08 11:12AM EST296.0090.150.000.000.00-24700.00%
SPY210319C002970002021-03-05 2:24PM EST297.0083.730.000.000.00-1800.00%
SPY210319C002980002021-03-05 2:23PM EST298.0082.460.000.000.00-5000.00%
SPY210319C002990002021-03-05 2:25PM EST299.0082.080.000.000.00-34200.00%
SPY210319C003000002021-03-08 1:31PM EST300.0083.720.000.000.00-1800.00%
SPY210319C003010002021-03-08 11:47AM EST301.0084.700.000.000.00-100.00%
SPY210319C003020002021-03-05 2:23PM EST302.0078.610.000.000.00-1400.00%
SPY210319C003030002021-03-03 10:04AM EST303.0081.700.000.000.00-600.00%
SPY210319C003040002021-03-05 2:23PM EST304.0076.490.000.000.00-800.00%
SPY210319C003050002021-03-05 2:57PM EST305.0081.530.000.000.00-400.00%
SPY210319C003060002021-03-03 10:12AM EST306.0078.300.000.000.00-300.00%
SPY210319C003070002021-03-05 2:24PM EST307.0073.940.000.000.00-100.00%
SPY210319C003080002021-03-05 2:23PM EST308.0072.650.000.000.00-2600.00%
SPY210319C003090002021-03-08 3:17PM EST309.0074.500.000.000.00-300.00%
SPY210319C003100002021-03-08 1:54PM EST310.0074.700.000.000.00-2000.00%
SPY210319C003110002021-03-05 2:23PM EST311.0069.540.000.000.00-500.00%
SPY210319C003120002021-03-05 2:24PM EST312.0068.800.000.000.00-6400.00%
SPY210319C003130002021-03-05 2:23PM EST313.0070.800.000.000.00-100.00%
SPY210319C003140002021-03-05 2:24PM EST314.0066.990.000.000.00-2500.00%
SPY210319C003150002021-03-08 3:01PM EST315.0067.750.000.000.00-700.00%
SPY210319C003160002021-03-08 1:41PM EST316.0070.570.000.000.00-2400.00%
SPY210319C003170002021-03-05 2:24PM EST317.0063.920.000.000.00-900.00%
SPY210319C003180002021-03-08 1:41PM EST318.0068.580.000.000.00-2100.00%
SPY210319C003190002021-03-05 11:42AM EST319.0055.020.000.000.00-500.00%
SPY210319C003200002021-03-05 2:23PM EST320.0065.770.000.000.00-1000.00%
SPY210319C003210002021-03-05 3:59PM EST321.0062.960.000.000.00-900.00%
SPY210319C003220002021-03-08 3:31PM EST322.0061.840.000.000.00-2900.00%
SPY210319C003230002021-03-05 2:24PM EST323.0057.950.000.000.00-44100.00%
SPY210319C003240002021-03-08 3:16PM EST324.0059.800.000.000.00-300.00%
SPY210319C003250002021-03-05 3:43PM EST325.0059.060.000.000.00-92500.00%
SPY210319C003260002021-03-05 2:23PM EST326.0054.790.000.000.00-1000.00%
SPY210319C003270002021-03-05 2:34PM EST327.0055.730.000.000.00-6400.00%
SPY210319C003280002021-03-08 1:48PM EST328.0057.600.000.000.00-300.00%
SPY210319C003290002021-03-08 3:16PM EST329.0054.800.000.000.00-100.00%
SPY210319C003300002021-03-08 4:09PM EST330.0052.250.000.000.00-23100.00%
SPY210319C003310002021-03-03 3:50PM EST331.0051.910.000.000.00-400.00%
SPY210319C003320002021-03-05 2:23PM EST332.0048.730.000.000.00-3100.00%
SPY210319C003330002021-03-08 11:08AM EST333.0052.600.000.000.00-3000.00%
SPY210319C003340002021-03-08 3:17PM EST334.0049.650.000.000.00-300.00%
SPY210319C003350002021-03-08 12:41PM EST335.0052.400.000.000.00-100.00%
SPY210319C003360002021-03-05 2:29PM EST336.0051.700.000.000.00-1500.00%
SPY210319C003370002021-03-08 10:01AM EST337.0047.400.000.000.00-400.00%
SPY210319C003380002021-03-05 2:29PM EST338.0046.210.000.000.00-400.00%
SPY210319C003390002021-03-05 2:24PM EST339.0046.700.000.000.00-100.00%
SPY210319C003400002021-03-08 4:07PM EST340.0042.530.000.000.00-6500.00%
SPY210319C003410002021-03-05 2:24PM EST341.0041.140.000.000.00-10300.00%
SPY210319C003420002021-03-08 3:09PM EST342.0041.620.000.000.00-800.00%
SPY210319C003430002021-03-04 2:29PM EST343.0034.410.000.000.00-4700.00%
SPY210319C003440002021-03-05 2:23PM EST344.0037.320.000.000.00-1900.00%
SPY210319C003450002021-03-08 3:16PM EST345.0038.650.000.000.00-2000.00%
SPY210319C003460002021-03-04 11:16AM EST346.0036.430.000.000.00-300.00%
SPY210319C003470002021-03-05 2:23PM EST347.0034.440.000.000.00-200.00%
SPY210319C003480002021-03-08 10:38AM EST348.0036.100.000.000.00-1100.00%
SPY210319C003490002021-03-05 1:44PM EST349.0033.200.000.000.00-100.00%
SPY210319C003500002021-03-08 4:09PM EST350.0032.770.000.000.00-11,08500.00%
SPY210319C003510002021-03-05 9:53AM EST351.0034.390.000.000.00-2300.00%
SPY210319C003520002021-03-08 4:07PM EST352.0031.020.000.000.00-2500.00%
SPY210319C003530002021-03-08 4:07PM EST353.0030.070.000.000.00-1300.00%
SPY210319C003540002021-03-08 1:52PM EST354.0030.110.000.000.00-17200.00%
SPY210319C003550002021-03-08 3:50PM EST355.0027.600.000.000.00-6000.00%
SPY210319C003560002021-03-08 1:16PM EST356.0032.270.000.000.00-400.00%
SPY210319C003570002021-03-08 2:43PM EST357.0028.680.000.000.00-5800.00%
SPY210319C003580002021-03-08 11:56AM EST358.0028.750.000.000.00-600.00%
SPY210319C003590002021-03-05 2:23PM EST359.0025.150.000.000.00-100.00%
SPY210319C003600002021-03-08 4:12PM EST360.0023.730.000.000.00-6200.00%
SPY210319C003610002021-03-08 3:39PM EST361.0024.250.000.000.00-3000.00%
SPY210319C003620002021-03-08 2:06PM EST362.0024.040.000.000.00-1900.00%
SPY210319C003630002021-03-08 10:57AM EST363.0025.040.000.000.00-1900.00%
SPY210319C003640002021-03-05 2:23PM EST364.0021.690.000.000.00-100.00%
SPY210319C003650002021-03-08 4:12PM EST365.0019.320.000.000.00-50500.00%
SPY210319C003660002021-03-08 3:39PM EST366.0019.730.000.000.00-8300.00%
SPY210319C003670002021-03-05 3:41PM EST367.0019.140.000.000.00-700.00%
SPY210319C003680002021-03-08 1:45PM EST368.0019.840.000.000.00-1400.00%
SPY210319C003690002021-03-08 3:40PM EST369.0017.140.000.000.00-7900.00%
SPY210319C003700002021-03-08 4:12PM EST370.0015.020.000.000.00-35900.00%
SPY210319C003710002021-03-08 1:43PM EST371.0014.410.000.000.00-3100.00%
SPY210319C003720002021-03-08 4:02PM EST372.0013.350.000.000.00-3200.00%
SPY210319C003730002021-03-08 2:19PM EST373.0012.620.000.000.00-11700.00%
SPY210319C003740002021-03-08 3:43PM EST374.0012.930.000.000.00-10800.00%
SPY210319C003750002021-03-08 4:14PM EST375.0011.230.000.000.00-1,13100.00%
SPY210319C003760002021-03-08 1:25PM EST376.0011.960.000.000.00-15800.00%
SPY210319C003770002021-03-08 4:12PM EST377.009.500.000.000.00-27900.00%
SPY210319C003780002021-03-08 4:03PM EST378.008.730.000.000.00-1,46200.00%
SPY210319C003790002021-03-08 3:52PM EST379.008.400.000.000.00-53100.00%
SPY210319C003800002021-03-08 4:12PM EST380.007.400.000.000.00-3,88100.00%
SPY210319C003810002021-03-08 4:14PM EST381.006.850.000.000.00-94500.00%
SPY210319C003820002021-03-08 4:14PM EST382.006.210.000.000.00-2,11500.20%
SPY210319C003830002021-03-08 4:09PM EST383.005.400.000.000.00-2,17000.39%
SPY210319C003840002021-03-08 4:10PM EST384.004.890.000.000.00-5,12200.78%
SPY210319C003850002021-03-08 4:13PM EST385.004.440.000.000.00-11,89401.56%
SPY210319C003860002021-03-08 4:10PM EST386.003.820.000.000.00-5,60101.56%
SPY210319C003870002021-03-08 4:08PM EST387.003.260.000.000.00-8,96401.56%
SPY210319C003880002021-03-08 4:14PM EST388.002.940.000.000.00-4,27203.13%
SPY210319C003890002021-03-08 4:13PM EST389.002.520.000.000.00-4,04803.13%
SPY210319C003900002021-03-08 4:14PM EST390.002.150.000.000.00-13,83303.13%
SPY210319C003910002021-03-08 4:13PM EST391.001.800.000.000.00-2,94903.13%
SPY210319C003920002021-03-08 4:14PM EST392.001.530.000.000.00-4,66303.13%
SPY210319C003930002021-03-08 4:14PM EST393.001.260.000.000.00-4,10403.13%
SPY210319C003940002021-03-08 4:14PM EST394.001.060.000.000.00-3,01903.13%
SPY210319C003950002021-03-08 4:14PM EST395.000.870.000.000.00-11,95506.25%
SPY210319C003960002021-03-08 4:00PM EST396.000.710.000.000.00-2,51706.25%
SPY210319C003970002021-03-08 4:02PM EST397.000.600.000.000.00-2,33406.25%
SPY210319C003980002021-03-08 3:59PM EST398.000.480.000.000.00-1,80606.25%
SPY210319C003990002021-03-08 4:07PM EST399.000.400.000.000.00-90606.25%
SPY210319C004000002021-03-08 4:13PM EST400.000.340.000.000.00-22,74706.25%
SPY210319C004010002021-03-08 4:09PM EST401.000.270.000.000.00-1,89406.25%
SPY210319C004020002021-03-08 4:12PM EST402.000.220.000.000.00-2,19706.25%
SPY210319C004030002021-03-08 4:11PM EST403.000.190.000.000.00-62806.25%
SPY210319C004040002021-03-08 4:08PM EST404.000.150.000.000.00-1,39706.25%
SPY210319C004050002021-03-08 4:13PM EST405.000.130.000.000.00-18,03406.25%
SPY210319C004060002021-03-08 3:42PM EST406.000.120.000.000.00-1,06606.25%
SPY210319C004070002021-03-08 2:59PM EST407.000.110.000.000.00-1,07806.25%
SPY210319C004080002021-03-08 3:45PM EST408.000.100.000.000.00-9906.25%
SPY210319C004090002021-03-08 2:43PM EST409.000.090.000.000.00-35206.25%
SPY210319C004100002021-03-08 3:56PM EST410.000.070.000.000.00-6,84406.25%
SPY210319C004110002021-03-08 2:59PM EST411.000.070.000.000.00-676012.50%
SPY210319C004120002021-03-08 2:42PM EST412.000.060.000.000.00-74012.50%
SPY210319C004130002021-03-08 12:07PM EST413.000.050.000.000.00-45012.50%
SPY210319C004140002021-03-08 2:42PM EST414.000.050.000.000.00-224012.50%
SPY210319C004150002021-03-08 3:57PM EST415.000.030.000.000.00-347012.50%
SPY210319C004160002021-03-08 3:59PM EST416.000.040.000.000.00-25012.50%
SPY210319C004170002021-03-08 2:42PM EST417.000.040.000.000.00-27012.50%
SPY210319C004180002021-03-08 3:49PM EST418.000.020.000.000.00-368012.50%
SPY210319C004190002021-03-08 3:38PM EST419.000.030.000.000.00-30012.50%
SPY210319C004200002021-03-08 3:17PM EST420.000.030.000.000.00-175012.50%
SPY210319C004210002021-03-08 2:42PM EST421.000.030.000.000.00-26012.50%
SPY210319C004220002021-03-08 3:57PM EST422.000.020.000.000.00-32012.50%
SPY210319C004230002021-03-08 3:57PM EST423.000.020.000.000.00-53012.50%
SPY210319C004240002021-03-08 3:56PM EST424.000.020.000.000.00-258012.50%
SPY210319C004250002021-03-08 3:29PM EST425.000.030.000.000.00-253012.50%
SPY210319C004260002021-03-08 2:42PM EST426.000.020.000.000.00-14012.50%
SPY210319C004270002021-03-08 2:42PM EST427.000.020.000.000.00-317012.50%
SPY210319C004280002021-03-08 2:42PM EST428.000.020.000.000.00-14012.50%
SPY210319C004290002021-03-08 2:42PM EST429.000.020.000.000.00-18012.50%
SPY210319C004300002021-03-08 2:42PM EST430.000.020.000.000.00-22012.50%
SPY210319C004350002021-03-04 9:40AM EST435.000.010.000.000.00-23012.50%
SPY210319C004400002021-03-05 1:15PM EST440.000.010.000.000.00-1012.50%
SPY210319C004450002021-03-05 11:29AM EST445.000.010.000.000.00-200025.00%
SPY210319C004500002021-03-08 9:33AM EST450.000.010.000.000.00-100025.00%
SPY210319C004550002021-03-02 2:44PM EST455.000.010.000.000.00-25025.00%
SPY210319C004600002021-03-01 2:45PM EST460.000.010.000.000.00-1025.00%
SPY210319C004650002021-03-02 11:37AM EST465.000.010.000.000.00-197025.00%
SPY210319C004700002021-02-25 4:02PM EST470.000.010.000.000.00-825025.00%
SPY210319C004750002021-02-26 4:02PM EST475.000.010.000.000.00-10025.00%
SPY210319C004800002021-02-26 4:03PM EST480.000.010.000.000.00-1025.00%
SPY210319C004850002021-02-10 12:27PM EST485.000.010.000.000.00-50025.00%
SPY210319C004900002021-02-08 3:53PM EST490.000.010.000.000.00-612025.00%
SPY210319C004950002021-02-08 2:45PM EST495.000.010.000.000.00-12025.00%
SPY210319C005000002021-02-16 10:13AM EST500.000.010.000.000.00-4025.00%
SPY210319C005050002021-02-03 3:48PM EST505.000.010.000.010.00-71,13551.56%
SPY210319C005100002021-02-25 1:22PM EST510.000.010.000.000.00-5025.00%
SPY210319C005150002021-03-02 9:49AM EST515.000.010.000.000.00-10025.00%
PutsforMarch 19, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY210319P001000002021-03-04 2:25PM EST100.000.010.000.000.00-16050.00%
SPY210319P001050002021-02-09 9:44AM EST105.000.010.000.000.00-1050.00%
SPY210319P001100002021-02-05 9:54AM EST110.000.010.000.010.00-1,1066,000206.25%
SPY210319P001150002021-02-11 12:47PM EST115.000.010.000.000.00-60050.00%
SPY210319P001200002021-02-12 3:58PM EST120.000.010.000.000.00-202050.00%
SPY210319P001250002021-02-04 2:39PM EST125.000.010.000.010.00-8657,294187.50%
SPY210319P001300002021-02-25 4:14PM EST130.000.010.000.000.00-236050.00%
SPY210319P001350002021-02-11 3:17PM EST135.000.010.000.000.00-58050.00%
SPY210319P001400002021-02-10 12:52PM EST140.000.010.000.000.00-11050.00%
SPY210319P001450002021-03-05 1:31PM EST145.000.010.000.000.00-1050.00%
SPY210319P001500002021-03-01 10:30AM EST150.000.010.000.000.00-200050.00%
SPY210319P001550002021-03-01 11:00AM EST155.000.010.000.000.00-6050.00%
SPY210319P001600002021-03-03 2:43PM EST160.000.010.000.000.00-10050.00%
SPY210319P001650002021-03-04 3:31PM EST165.000.010.000.000.00-8050.00%
SPY210319P001700002021-03-05 11:25AM EST170.000.010.000.000.00-2050.00%
SPY210319P001750002021-03-01 11:17AM EST175.000.010.000.000.00-36050.00%
SPY210319P001800002021-03-03 9:30AM EST180.000.010.000.000.00-5050.00%
SPY210319P001850002021-03-05 11:24AM EST185.000.010.000.000.00-1050.00%
SPY210319P001900002021-03-05 11:13AM EST190.000.010.000.000.00-1050.00%
SPY210319P001950002021-03-08 3:50PM EST195.000.010.000.000.00-5050.00%
SPY210319P002000002021-03-08 2:31PM EST200.000.010.000.000.00-23050.00%
SPY210319P002010002021-03-04 3:37PM EST201.000.010.000.000.00-121050.00%
SPY210319P002020002021-03-05 11:02AM EST202.000.010.000.000.00-10050.00%
SPY210319P002030002021-03-03 10:04AM EST203.000.010.000.000.00-325050.00%
SPY210319P002040002021-03-04 3:24PM EST204.000.010.000.000.00-36050.00%
SPY210319P002050002021-03-04 3:04PM EST205.000.010.000.000.00-132050.00%
SPY210319P002060002021-03-04 4:13PM EST206.000.010.000.000.00-505050.00%
SPY210319P002070002021-03-04 11:29AM EST207.000.010.000.000.00-1050.00%
SPY210319P002080002021-03-05 11:57AM EST208.000.010.000.000.00-20050.00%
SPY210319P002090002021-03-05 11:57AM EST209.000.010.000.000.00-10050.00%
SPY210319P002100002021-03-05 2:23PM EST210.000.010.000.000.00-8050.00%
SPY210319P002110002021-03-05 12:44PM EST211.000.010.000.000.00-50050.00%
SPY210319P002120002021-03-05 1:19PM EST212.000.010.000.000.00-11050.00%
SPY210319P002130002021-03-05 12:44PM EST213.000.010.000.000.00-11050.00%
SPY210319P002140002021-03-05 10:49AM EST214.000.010.000.000.00-1050.00%
SPY210319P002150002021-03-05 12:55PM EST215.000.010.000.000.00-5050.00%
SPY210319P002160002021-03-05 1:35PM EST216.000.010.000.000.00-258050.00%
SPY210319P002170002021-03-02 4:05PM EST217.000.020.000.000.00-50050.00%
SPY210319P002180002021-03-04 10:01AM EST218.000.010.000.000.00-10050.00%
SPY210319P002190002021-03-04 2:38PM EST219.000.020.000.000.00-5050.00%
SPY210319P002200002021-03-05 3:50PM EST220.000.010.000.000.00-19050.00%
SPY210319P002210002021-03-05 9:32AM EST221.000.010.000.000.00-25050.00%
SPY210319P002220002021-03-05 2:51PM EST222.000.010.000.000.00-1050.00%
SPY210319P002230002021-03-08 1:56PM EST223.000.010.000.00-0.01-50.00%2050.00%
SPY210319P002240002021-03-05 3:25PM EST224.000.010.000.000.00-10050.00%
SPY210319P002250002021-03-05 4:01PM EST225.000.010.000.000.00-64050.00%
SPY210319P002260002021-03-05 3:25PM EST226.000.010.000.000.00-10050.00%
SPY210319P002270002021-03-05 3:53PM EST227.000.010.000.000.00-150050.00%
SPY210319P002280002021-03-05 3:53PM EST228.000.010.000.000.00-150050.00%
SPY210319P002290002021-03-08 4:11PM EST229.000.010.000.00-0.01-50.00%112050.00%
SPY210319P002300002021-03-05 3:50PM EST230.000.010.000.000.00-187050.00%
SPY210319P002310002021-03-08 4:04PM EST231.000.010.000.000.00-20050.00%
SPY210319P002320002021-03-05 3:49PM EST232.000.010.000.000.00-5050.00%
SPY210319P002330002021-03-02 10:16AM EST233.000.010.000.000.00-20050.00%
SPY210319P002340002021-03-05 10:11AM EST234.000.010.000.000.00-1050.00%
SPY210319P002350002021-03-08 3:44PM EST235.000.010.000.000.00-660050.00%
SPY210319P002360002021-03-08 3:03PM EST236.000.010.000.000.00-81050.00%
SPY210319P002370002021-03-05 12:05PM EST237.000.020.000.000.00-2050.00%
SPY210319P002380002021-03-04 9:40AM EST238.000.020.000.000.00-1050.00%
SPY210319P002390002021-03-08 9:30AM EST239.000.010.000.000.00-12050.00%
SPY210319P002400002021-03-08 3:57PM EST240.000.010.000.00-0.02-66.67%25050.00%
SPY210319P002410002021-03-08 10:06AM EST241.000.010.000.00-0.04-80.00%140050.00%
SPY210319P002420002021-03-05 3:49PM EST242.000.010.000.000.00-9050.00%
SPY210319P002430002021-02-26 11:16AM EST243.000.100.000.000.00-1,016050.00%
SPY210319P002440002021-03-08 2:42PM EST244.000.020.000.00-0.01-33.33%100050.00%
SPY210319P002450002021-03-08 2:48PM EST245.000.010.000.000.00-162050.00%
SPY210319P002460002021-03-08 2:54PM EST246.000.010.000.00-0.04-80.00%349050.00%
SPY210319P002470002021-03-03 9:32AM EST247.000.020.000.000.00-20050.00%
SPY210319P002480002021-03-08 2:42PM EST248.000.020.000.00-0.02-50.00%48050.00%
SPY210319P002490002021-03-08 2:42PM EST249.000.020.000.00-0.01-33.33%105050.00%
SPY210319P002500002021-03-08 3:11PM EST250.000.020.000.000.00-438050.00%
SPY210319P002510002021-03-08 2:42PM EST251.000.020.000.000.00-337050.00%
SPY210319P002520002021-03-08 2:42PM EST252.000.020.000.00-0.01-33.33%217050.00%
SPY210319P002530002021-03-08 2:42PM EST253.000.020.000.000.00-188050.00%
SPY210319P002540002021-03-08 2:51PM EST254.000.020.000.000.00-354050.00%
SPY210319P002550002021-03-08 4:04PM EST255.000.020.000.00-0.02-50.00%93050.00%
SPY210319P002560002021-03-08 2:42PM EST256.000.020.000.000.00-86050.00%
SPY210319P002570002021-03-08 2:42PM EST257.000.020.000.000.00-219050.00%
SPY210319P002580002021-03-08 3:02PM EST258.000.020.000.000.00-281050.00%
SPY210319P002590002021-03-08 2:42PM EST259.000.020.000.00-0.04-66.67%56050.00%
SPY210319P002600002021-03-08 2:42PM EST260.000.020.000.000.00-37050.00%
SPY210319P002610002021-03-08 2:42PM EST261.000.020.000.00-0.01-33.33%75050.00%
SPY210319P002620002021-03-04 3:39PM EST262.000.070.000.000.00-20050.00%
SPY210319P002630002021-03-08 2:42PM EST263.000.030.000.000.00-175050.00%
SPY210319P002640002021-03-05 3:44PM EST264.000.030.000.000.00-46050.00%
SPY210319P002650002021-03-08 2:42PM EST265.000.030.000.00-0.01-25.00%85050.00%
SPY210319P002660002021-03-08 4:03PM EST266.000.030.000.00-0.01-25.00%64050.00%
SPY210319P002670002021-03-05 3:06PM EST267.000.040.000.000.00-156050.00%
SPY210319P002680002021-03-08 2:42PM EST268.000.030.000.00-0.05-62.50%504050.00%
SPY210319P002690002021-03-08 2:42PM EST269.000.030.000.00-0.05-62.50%83050.00%
SPY210319P002700002021-03-08 2:42PM EST270.000.030.000.00-0.02-40.00%275050.00%
SPY210319P002710002021-03-08 2:42PM EST271.000.030.000.00-0.02-40.00%34050.00%
SPY210319P002720002021-03-04 2:19PM EST272.000.010.000.00-0.13-92.86%10050.00%
SPY210319P002730002021-03-05 11:38AM EST273.000.100.000.000.00-3050.00%
SPY210319P002740002021-03-08 2:42PM EST274.000.040.000.00-0.01-20.00%32050.00%
SPY210319P002750002021-03-08 4:11PM EST275.000.040.000.00-0.01-20.00%55050.00%
SPY210319P002760002021-03-05 2:24PM EST276.000.080.000.000.00-20050.00%
SPY210319P002770002021-03-08 2:42PM EST277.000.040.000.00-0.05-55.56%33050.00%
SPY210319P002780002021-03-08 2:42PM EST278.000.040.000.00-0.05-55.56%205050.00%
SPY210319P002790002021-03-08 2:42PM EST279.000.040.000.00-0.01-20.00%31025.00%
SPY210319P002800002021-03-08 4:06PM EST280.000.050.000.000.00-103025.00%
SPY210319P002810002021-03-08 2:42PM EST281.000.050.000.00-0.05-50.00%32025.00%
SPY210319P002820002021-03-08 2:42PM EST282.000.050.000.00-0.10-66.67%31025.00%
SPY210319P002830002021-03-05 2:23PM EST283.000.050.000.00-0.05-50.00%9025.00%
SPY210319P002840002021-03-08 3:50PM EST284.000.050.000.00-0.07-58.33%85025.00%
SPY210319P002850002021-03-08 3:51PM EST285.000.050.000.00-0.02-28.57%332025.00%
SPY210319P002860002021-03-08 2:42PM EST286.000.050.000.00-0.02-28.57%30025.00%
SPY210319P002870002021-03-08 2:49PM EST287.000.050.000.00-0.04-44.44%347025.00%
SPY210319P002880002021-03-08 3:51PM EST288.000.060.000.00-0.11-64.71%389025.00%
SPY210319P002890002021-03-08 2:42PM EST289.000.060.000.00-0.05-45.45%29025.00%
SPY210319P002900002021-03-08 3:31PM EST290.000.070.000.00-0.02-22.22%204025.00%
SPY210319P002910002021-03-08 2:42PM EST291.000.060.000.00-0.07-53.85%29025.00%
SPY210319P002920002021-03-08 2:42PM EST292.000.060.000.00-0.28-82.35%32025.00%
SPY210319P002930002021-03-08 10:55AM EST293.000.050.000.00-0.05-50.00%6025.00%
SPY210319P002940002021-03-08 3:51PM EST294.000.070.000.00-0.11-61.11%245025.00%
SPY210319P002950002021-03-08 3:27PM EST295.000.070.000.00-0.03-30.00%198025.00%
SPY210319P002960002021-03-08 2:42PM EST296.000.070.000.00-0.04-36.36%34025.00%
SPY210319P002970002021-03-08 12:47PM EST297.000.050.000.00-0.05-50.00%1025.00%
SPY210319P002980002021-03-05 12:31PM EST298.000.180.000.000.00-6025.00%
SPY210319P002990002021-03-05 1:21PM EST299.000.180.000.000.00-1,046025.00%
SPY210319P003000002021-03-08 3:56PM EST300.000.100.000.00-0.03-23.08%10,456025.00%
SPY210319P003010002021-03-08 2:42PM EST301.000.080.000.00-0.08-50.00%30025.00%
SPY210319P003020002021-03-08 3:51PM EST302.000.090.000.00-0.04-30.77%58025.00%
SPY210319P003030002021-03-08 2:42PM EST303.000.090.000.00-0.11-55.00%129025.00%
SPY210319P003040002021-03-08 2:42PM EST304.000.090.000.00-0.12-57.14%76025.00%
SPY210319P003050002021-03-08 2:42PM EST305.000.110.000.00-0.01-8.33%74025.00%
SPY210319P003060002021-03-08 2:42PM EST306.000.100.000.00-0.23-69.70%27025.00%
SPY210319P003070002021-03-08 3:37PM EST307.000.100.000.00-0.13-56.52%43025.00%
SPY210319P003080002021-03-05 2:23PM EST308.000.240.000.000.00-11025.00%
SPY210319P003090002021-03-08 2:42PM EST309.000.110.000.00-0.17-60.71%107025.00%
SPY210319P003100002021-03-08 2:52PM EST310.000.130.000.00-0.06-31.58%1,089025.00%
SPY210319P003110002021-03-08 2:42PM EST311.000.120.000.00-0.18-60.00%57025.00%
SPY210319P003120002021-03-08 2:42PM EST312.000.120.000.00-0.08-40.00%160025.00%
SPY210319P003130002021-03-08 2:42PM EST313.000.120.000.00-0.13-52.00%25025.00%
SPY210319P003140002021-03-08 2:42PM EST314.000.130.000.00-0.05-27.78%60025.00%
SPY210319P003150002021-03-08 2:48PM EST315.000.150.000.00-0.07-31.82%1,431025.00%
SPY210319P003160002021-03-08 2:42PM EST316.000.140.000.00-0.16-53.33%57025.00%
SPY210319P003170002021-03-08 1:55PM EST317.000.140.000.00-0.07-33.33%33025.00%
SPY210319P003180002021-03-08 2:42PM EST318.000.150.000.00-0.11-42.31%44025.00%
SPY210319P003190002021-03-08 2:42PM EST319.000.150.000.00-0.19-55.88%71025.00%
SPY210319P003200002021-03-08 3:57PM EST320.000.200.000.000.00-1,377025.00%
SPY210319P003210002021-03-08 2:42PM EST321.000.160.000.000.00-83025.00%
SPY210319P003220002021-03-08 2:42PM EST322.000.200.000.000.00-35025.00%
SPY210319P003230002021-03-08 3:15PM EST323.000.190.000.000.00-100025.00%
SPY210319P003240002021-03-08 3:50PM EST324.000.230.000.000.00-71025.00%
SPY210319P003250002021-03-08 4:00PM EST325.000.250.000.000.00-8,459025.00%
SPY210319P003260002021-03-08 3:57PM EST326.000.250.000.000.00-49025.00%
SPY210319P003270002021-03-08 2:42PM EST327.000.210.000.000.00-43025.00%
SPY210319P003280002021-03-08 3:57PM EST328.000.270.000.000.00-54025.00%
SPY210319P003290002021-03-08 4:08PM EST329.000.270.000.000.00-70012.50%
SPY210319P003300002021-03-08 4:14PM EST330.000.270.000.000.00-2,499012.50%
SPY210319P003310002021-03-08 2:42PM EST331.000.280.000.000.00-34012.50%
SPY210319P003320002021-03-08 4:08PM EST332.000.320.000.000.00-60012.50%
SPY210319P003330002021-03-08 3:40PM EST333.000.290.000.000.00-198012.50%
SPY210319P003340002021-03-08 3:41PM EST334.000.350.000.000.00-107012.50%
SPY210319P003350002021-03-08 3:51PM EST335.000.360.000.000.00-385012.50%
SPY210319P003360002021-03-08 2:42PM EST336.000.310.000.000.00-55012.50%
SPY210319P003370002021-03-08 3:09PM EST337.000.380.000.000.00-51012.50%
SPY210319P003380002021-03-08 4:13PM EST338.000.400.000.000.00-35012.50%
SPY210319P003390002021-03-08 3:51PM EST339.000.470.000.000.00-51012.50%
SPY210319P003400002021-03-08 3:59PM EST340.000.520.000.000.00-20,517012.50%
SPY210319P003410002021-03-08 3:58PM EST341.000.530.000.000.00-54012.50%
SPY210319P003420002021-03-08 4:12PM EST342.000.520.000.000.00-100012.50%
SPY210319P003430002021-03-08 3:50PM EST343.000.530.000.000.00-139012.50%
SPY210319P003440002021-03-08 3:59PM EST344.000.660.000.000.00-283012.50%
SPY210319P003450002021-03-08 4:02PM EST345.000.650.000.000.00-1,043012.50%
SPY210319P003460002021-03-08 2:55PM EST346.000.710.000.000.00-145012.50%
SPY210319P003470002021-03-08 3:57PM EST347.000.740.000.000.00-237012.50%
SPY210319P003480002021-03-08 3:33PM EST348.000.810.000.000.00-1,264012.50%
SPY210319P003490002021-03-08 3:20PM EST349.000.800.000.000.00-3,861012.50%
SPY210319P003500002021-03-08 4:13PM EST350.000.800.000.000.00-22,918012.50%
SPY210319P003510002021-03-08 3:59PM EST351.000.980.000.000.00-420012.50%
SPY210319P003520002021-03-08 3:36PM EST352.001.120.000.000.00-16,230012.50%
SPY210319P003530002021-03-08 4:13PM EST353.000.960.000.000.00-755012.50%
SPY210319P003540002021-03-08 4:07PM EST354.001.110.000.000.00-773012.50%
SPY210319P003550002021-03-08 4:13PM EST355.001.120.000.000.00-11,771012.50%
SPY210319P003560002021-03-08 4:12PM EST356.001.200.000.000.00-24106.25%
SPY210319P003570002021-03-08 3:50PM EST357.001.530.000.000.00-52606.25%
SPY210319P003580002021-03-08 4:12PM EST358.001.390.000.000.00-14,76906.25%
SPY210319P003590002021-03-08 4:06PM EST359.001.590.000.000.00-2,38806.25%
SPY210319P003600002021-03-08 4:13PM EST360.001.500.000.000.00-27,56206.25%
SPY210319P003610002021-03-08 4:07PM EST361.001.740.000.000.00-2,98406.25%
SPY210319P003620002021-03-08 4:14PM EST362.001.690.000.000.00-80606.25%
SPY210319P003630002021-03-08 4:05PM EST363.002.020.000.000.00-1,34006.25%
SPY210319P003640002021-03-08 4:02PM EST364.002.130.000.000.00-1,81606.25%
SPY210319P003650002021-03-08 4:14PM EST365.002.070.000.000.00-16,68406.25%
SPY210319P003660002021-03-08 4:06PM EST366.002.490.000.000.00-1,55206.25%
SPY210319P003670002021-03-08 4:05PM EST367.002.630.000.000.00-3,44006.25%
SPY210319P003680002021-03-08 4:12PM EST368.002.620.000.000.00-2,15706.25%
SPY210319P003690002021-03-08 4:11PM EST369.002.820.000.000.00-2,00306.25%
SPY210319P003700002021-03-08 4:14PM EST370.002.870.000.000.00-24,33703.13%
SPY210319P003710002021-03-08 4:10PM EST371.003.250.000.000.00-2,59603.13%
SPY210319P003720002021-03-08 4:10PM EST372.003.440.000.000.00-1,96103.13%
SPY210319P003730002021-03-08 4:08PM EST373.003.750.000.000.00-3,97503.13%
SPY210319P003740002021-03-08 4:07PM EST374.003.980.000.000.00-3,01703.13%
SPY210319P003750002021-03-08 4:13PM EST375.004.000.000.000.00-13,53103.13%
SPY210319P003760002021-03-08 4:05PM EST376.004.600.000.000.00-4,83301.56%
SPY210319P003770002021-03-08 4:12PM EST377.004.650.000.000.00-3,61401.56%
SPY210319P003780002021-03-08 4:14PM EST378.004.770.000.000.00-5,60101.56%
SPY210319P003790002021-03-08 4:10PM EST379.005.360.000.000.00-3,63300.78%
SPY210319P003800002021-03-08 4:13PM EST380.005.420.000.000.00-25,70700.78%
SPY210319P003810002021-03-08 4:13PM EST381.005.820.000.000.00-4,81300.39%
SPY210319P003820002021-03-08 4:14PM EST382.006.130.000.000.00-5,45000.00%
SPY210319P003830002021-03-08 4:13PM EST383.006.600.000.000.00-7,58100.00%
SPY210319P003840002021-03-08 4:00PM EST384.007.800.000.000.00-6,71600.00%
SPY210319P003850002021-03-08 4:14PM EST385.007.420.000.000.00-11,31000.00%
SPY210319P003860002021-03-08 4:14PM EST386.007.920.000.000.00-6,03800.00%
SPY210319P003870002021-03-08 4:07PM EST387.009.000.000.000.00-2,73800.00%
SPY210319P003880002021-03-08 4:14PM EST388.009.150.000.000.00-1,08800.00%
SPY210319P003890002021-03-08 3:47PM EST389.0010.270.000.000.00-63100.00%
SPY210319P003900002021-03-08 4:13PM EST390.0010.330.000.000.00-1,35100.00%
SPY210319P003910002021-03-08 4:05PM EST391.0011.700.000.000.00-24200.00%
SPY210319P003920002021-03-08 3:54PM EST392.0012.200.000.000.00-22600.00%
SPY210319P003930002021-03-08 3:54PM EST393.0012.500.000.000.00-3100.00%
SPY210319P003940002021-03-08 3:27PM EST394.0012.880.000.000.00-5000.00%
SPY210319P003950002021-03-08 1:57PM EST395.0012.330.000.000.00-10700.00%
SPY210319P003960002021-03-08 2:02PM EST396.0015.370.000.000.00-3200.00%
SPY210319P003970002021-03-08 12:34PM EST397.0017.000.000.000.00-700.00%
SPY210319P003980002021-03-08 3:08PM EST398.0016.220.000.000.00-2900.00%
SPY210319P003990002021-03-08 1:51PM EST399.0015.570.000.000.00-3100.00%
SPY210319P004000002021-03-08 3:53PM EST400.0020.000.000.000.00-37900.00%
SPY210319P004010002021-03-08 3:34PM EST401.0018.520.000.000.00-500.00%
SPY210319P004020002021-03-05 11:27AM EST402.0016.160.000.000.00-200.00%
SPY210319P004030002021-03-08 12:31PM EST403.0019.980.000.000.00-500.00%
SPY210319P004040002021-03-05 12:23PM EST404.0027.930.000.000.00-500.00%
SPY210319P004050002021-03-08 2:04PM EST405.0021.670.000.000.00-4700.00%
SPY210319P004060002021-03-05 9:50AM EST406.0020.150.000.000.00-100.00%
SPY210319P004070002021-03-05 2:25PM EST407.0027.190.000.000.00-2400.00%
SPY210319P004080002021-03-05 10:39AM EST408.0025.720.000.000.00-100.00%
SPY210319P004090002021-03-05 12:54PM EST409.0024.800.000.000.00-300.00%
SPY210319P004100002021-03-08 3:58PM EST410.0028.960.000.000.00-900.00%
SPY210319P004110002021-03-08 10:46AM EST411.0030.140.000.000.00-400.00%
SPY210319P004120002021-03-05 9:50AM EST412.0036.000.000.000.00-200.00%
SPY210319P004130002021-03-03 3:56PM EST413.0032.190.000.000.00-400.00%
SPY210319P004140002021-03-05 2:31PM EST414.0032.950.000.000.00-400.00%
SPY210319P004150002021-03-08 3:42PM EST415.0032.420.000.000.00-500.00%
SPY210319P004160002021-03-08 11:48AM EST416.0031.600.000.000.00-1600.00%
SPY210319P004170002021-03-08 9:56AM EST417.0032.750.000.000.00-300.00%
SPY210319P004180002021-03-02 1:13PM EST418.0030.030.000.000.00-3300.00%
SPY210319P004190002021-03-05 12:00PM EST419.0044.660.000.000.00-4000.00%
SPY210319P004200002021-03-08 3:54PM EST420.0038.230.000.000.00-900.00%
SPY210319P004210002021-03-02 1:30PM EST421.0032.710.000.000.00-400.00%
SPY210319P004220002021-03-02 11:05AM EST422.0035.140.000.000.00-400.00%
SPY210319P004230002021-03-03 12:53PM EST423.0038.900.000.000.00-400.00%
SPY210319P004240002021-03-02 2:18PM EST424.0036.820.000.000.00-400.00%
SPY210319P004250002021-03-08 3:40PM EST425.0042.320.000.000.00-100.00%
SPY210319P004260002021-03-08 3:42PM EST426.0043.390.000.000.00-400.00%
SPY210319P004270002021-03-02 12:08PM EST427.0040.190.000.000.00-400.00%
SPY210319P004280002021-03-08 3:42PM EST428.0045.390.000.000.00-400.00%
SPY210319P004290002021-03-08 3:42PM EST429.0046.390.000.000.00-400.00%
SPY210319P004300002021-03-02 10:56AM EST430.0045.500.000.000.00-200.00%
SPY210319P004350002021-03-05 12:00PM EST435.0060.400.000.000.00-3000.00%
SPY210319P004400002021-03-08 10:29AM EST440.0054.850.000.000.00-100.00%
SPY210319P004450002021-02-18 1:26PM EST445.0056.080.000.000.00-400.00%
SPY210319P004500002021-03-01 9:36AM EST450.0065.100.000.000.00-500.00%
SPY210319P004550002021-03-03 10:27AM EST455.0071.900.000.000.00-1000.00%
SPY210319P004600002021-02-17 2:23PM EST460.0069.580.000.000.00-1000.00%
SPY210319P004700002020-12-18 6:22PM EST470.00102.2596.0896.810.00--5124.55%
SPY210319P004750002020-12-17 2:42PM EST475.00105.04101.07101.800.00--2,000128.33%
SPY210319P004900002021-03-02 3:22PM EST490.00103.150.000.000.00-400.00%
SPY210319P004950002021-03-02 11:16AM EST495.00109.000.000.000.00--00.00%
SPY210319P005000002021-03-01 3:04PM EST500.00110.950.000.000.00-100.00%
SPY210319P005050002020-09-22 8:30AM EST505.00177.93163.12164.090.00--1293.79%
SPY210319P005100002021-02-19 10:38AM EST510.00119.150.000.000.00-200.00%