U.S. markets open in 8 hours 59 minutes
S&P Futures
3,848.50+29.25(+0.77%)Dow Futures
31,962.00+186.00(+0.59%)Nasdaq Futures
12,453.00+155.75(+1.27%)
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
CallsforMarch 19, 2021
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY210319C00100000 | 2020-12-09 3:55PM EST | 100.00 | 267.50 | 281.46 | 282.26 | 0.00 | - | 1 | 1 | 296.09% |
| SPY210319C00105000 | 2020-06-18 2:00PM EST | 105.00 | 205.79 | 215.91 | 217.14 | 0.00 | - | - | 0 | 0.00% |
| SPY210319C00110000 | 2020-09-03 10:40AM EST | 110.00 | 238.57 | 223.34 | 224.76 | 0.00 | - | 2 | 0 | 0.00% |
| SPY210319C00115000 | 2021-01-19 12:08AM EST | 115.00 | 263.44 | 274.42 | 275.08 | 0.00 | - | - | 0 | 528.91% |
| SPY210319C00120000 | 2020-07-09 3:58PM EST | 120.00 | 131.50 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| SPY210319C00125000 | 2021-01-15 3:10PM EST | 125.00 | 251.60 | 267.73 | 268.44 | 0.00 | - | 2 | 2 | 547.29% |
| SPY210319C00130000 | 2020-12-17 12:14PM EST | 130.00 | 241.40 | 244.30 | 245.05 | 0.00 | - | 7 | 0 | 0.00% |
| SPY210319C00135000 | 2020-07-09 3:58PM EST | 135.00 | 125.42 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPY210319C00140000 | 2020-06-18 1:32PM EST | 140.00 | 170.90 | 181.10 | 182.31 | 0.00 | - | 2 | 0 | 0.00% |
| SPY210319C00145000 | 2020-06-18 1:32PM EST | 145.00 | 166.93 | 176.15 | 177.35 | 0.00 | - | 1 | 0 | 0.00% |
| SPY210319C00150000 | 2020-12-29 10:15AM EST | 150.00 | 222.10 | 227.19 | 228.39 | 0.00 | - | 1 | 1 | 0.00% |
| SPY210319C00155000 | 2020-12-01 12:10PM EST | 155.00 | 211.69 | 218.86 | 219.71 | 0.00 | - | 1 | 0 | 0.00% |
| SPY210319C00160000 | 2020-07-09 3:59PM EST | 160.00 | 105.17 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| SPY210319C00165000 | 2020-09-17 12:54PM EST | 165.00 | 169.03 | 168.80 | 170.17 | 0.00 | - | 20 | 10 | 0.00% |
| SPY210319C00170000 | 2020-09-16 8:30AM EST | 170.00 | 165.22 | 176.04 | 177.20 | 0.00 | - | 20 | 0 | 0.00% |
| SPY210319C00175000 | 2020-12-17 1:50PM EST | 175.00 | 196.89 | 199.41 | 200.16 | 0.00 | - | 15 | 0 | 0.00% |
| SPY210319C00180000 | 2020-12-17 1:48PM EST | 180.00 | 191.87 | 194.43 | 195.18 | 0.00 | - | 1 | 0 | 0.00% |
| SPY210319C00185000 | 2020-12-17 1:49PM EST | 185.00 | 186.90 | 189.45 | 190.20 | 0.00 | - | 3 | 4 | 0.00% |
| SPY210319C00190000 | 2021-02-19 11:33AM EST | 190.00 | 202.24 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 0.00% |
| SPY210319C00195000 | 2021-01-29 11:54AM EST | 195.00 | 177.86 | 184.54 | 185.47 | 0.00 | - | 2 | 10 | 0.00% |
| SPY210319C00200000 | 2021-03-03 12:11PM EST | 200.00 | 185.20 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 0.00% |
| SPY210319C00201000 | 2020-11-10 3:39PM EST | 201.00 | 152.96 | 164.94 | 165.60 | 0.00 | - | 1 | 0 | 0.00% |
| SPY210319C00202000 | 2021-03-01 10:58AM EST | 202.00 | 186.90 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SPY210319C00205000 | 2020-12-17 1:50PM EST | 205.00 | 166.88 | 169.54 | 170.29 | 0.00 | - | 3 | 4 | 0.00% |
| SPY210319C00207000 | 2020-12-21 10:45AM EST | 207.00 | 156.39 | 177.04 | 177.74 | 0.00 | - | - | 2 | 224.07% |
| SPY210319C00208000 | 2020-07-09 3:59PM EST | 208.00 | 55.00 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| SPY210319C00209000 | 2020-12-10 10:03AM EST | 209.00 | 157.98 | 172.74 | 173.55 | 0.00 | - | 1 | 0 | 160.45% |
| SPY210319C00210000 | 2021-02-01 3:40PM EST | 210.00 | 166.92 | 172.78 | 173.68 | 0.00 | - | 4 | 36 | 195.80% |
| SPY210319C00211000 | 2020-06-18 11:54AM EST | 211.00 | 103.95 | 112.26 | 113.36 | 0.00 | - | 3 | 3 | 0.00% |
| SPY210319C00212000 | 2020-07-09 3:59PM EST | 212.00 | 89.19 | 0.00 | 0.00 | 0.00 | - | 1 | 271 | 0.00% |
| SPY210319C00213000 | 2020-07-09 3:59PM EST | 213.00 | 48.61 | 0.00 | 0.00 | 0.00 | - | - | 329 | 0.00% |
| SPY210319C00214000 | 2020-12-10 10:09AM EST | 214.00 | 153.60 | 167.78 | 168.58 | 0.00 | - | 1 | 263 | 156.54% |
| SPY210319C00215000 | 2021-01-07 11:05AM EST | 215.00 | 164.64 | 172.59 | 173.72 | 0.00 | - | 1 | 10 | 263.38% |
| SPY210319C00216000 | 2021-03-02 9:56AM EST | 216.00 | 173.14 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 0.00% |
| SPY210319C00217000 | 2020-07-09 3:59PM EST | 217.00 | 97.57 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SPY210319C00218000 | 2021-02-17 12:27PM EST | 218.00 | 172.69 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY210319C00220000 | 2021-02-26 3:32PM EST | 220.00 | 162.40 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| SPY210319C00221000 | 2020-07-09 3:59PM EST | 221.00 | 55.98 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| SPY210319C00222000 | 2021-01-15 10:50AM EST | 222.00 | 153.79 | 170.76 | 171.50 | 0.00 | - | 13 | 12 | 299.82% |
| SPY210319C00223000 | 2020-12-09 1:21PM EST | 223.00 | 144.95 | 158.83 | 159.63 | 0.00 | - | 99 | 1 | 148.73% |
| SPY210319C00224000 | 2020-11-23 12:45PM EST | 224.00 | 132.21 | 143.76 | 144.25 | 0.00 | - | 50 | 50 | 0.00% |
| SPY210319C00225000 | 2021-01-08 9:30AM EST | 225.00 | 155.56 | 162.61 | 163.74 | 0.00 | - | 5 | 0 | 246.64% |
| SPY210319C00226000 | 2020-07-09 3:59PM EST | 226.00 | 49.07 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| SPY210319C00227000 | 2020-07-30 2:52PM EST | 227.00 | 100.16 | 124.15 | 125.71 | 0.00 | - | 20 | 17 | 0.00% |
| SPY210319C00228000 | 2020-07-20 9:01AM EST | 228.00 | 96.68 | 112.51 | 113.64 | 0.00 | - | 1 | 6 | 0.00% |
| SPY210319C00229000 | 2021-02-04 12:52PM EST | 229.00 | 156.12 | 154.61 | 154.83 | 0.00 | - | 3 | 0 | 180.79% |
| SPY210319C00230000 | 2021-03-05 3:11PM EST | 230.00 | 153.05 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| SPY210319C00231000 | 2020-11-05 11:18AM EST | 231.00 | 120.73 | 137.89 | 138.58 | 0.00 | - | 12 | 6 | 0.00% |
| SPY210319C00232000 | 2020-07-09 3:59PM EST | 232.00 | 82.59 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 0.00% |
| SPY210319C00233000 | 2020-09-21 8:30AM EST | 233.00 | 96.06 | 111.39 | 112.31 | 0.00 | - | 1 | 44 | 0.00% |
| SPY210319C00234000 | 2021-02-16 1:36PM EST | 234.00 | 159.17 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| SPY210319C00235000 | 2020-12-17 3:36PM EST | 235.00 | 136.77 | 139.75 | 140.49 | 0.00 | - | 1 | 3 | 0.00% |
| SPY210319C00236000 | 2020-09-11 2:05PM EST | 236.00 | 99.36 | 112.50 | 113.67 | 0.00 | - | 1 | 23 | 0.00% |
| SPY210319C00237000 | 2020-12-02 12:54PM EST | 237.00 | 129.60 | 137.31 | 138.13 | 0.00 | - | 14 | 166 | 0.00% |
| SPY210319C00238000 | 2021-02-24 10:11AM EST | 238.00 | 148.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY210319C00239000 | 2020-12-04 12:31PM EST | 239.00 | 130.32 | 135.31 | 136.15 | 0.00 | - | 1 | 67 | 0.00% |
| SPY210319C00240000 | 2021-03-05 3:12PM EST | 240.00 | 142.87 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPY210319C00241000 | 2020-11-09 1:54PM EST | 241.00 | 120.50 | 128.90 | 129.54 | 0.00 | - | 1 | 15 | 0.00% |
| SPY210319C00242000 | 2020-11-02 3:49PM EST | 242.00 | 90.37 | 124.96 | 125.64 | 0.00 | - | 1 | 350 | 0.00% |
| SPY210319C00243000 | 2020-12-09 3:23PM EST | 243.00 | 123.85 | 138.96 | 139.78 | 0.00 | - | 1 | 12 | 132.42% |
| SPY210319C00244000 | 2020-09-18 8:37AM EST | 244.00 | 94.53 | 106.31 | 107.39 | 0.00 | - | 2 | 99 | 0.00% |
| SPY210319C00245000 | 2021-01-20 12:33PM EST | 245.00 | 138.80 | 144.10 | 145.24 | 0.00 | - | 1 | 5 | 228.66% |
| SPY210319C00246000 | 2020-08-25 10:48AM EST | 246.00 | 99.62 | 82.40 | 83.04 | 0.00 | - | 20 | 551 | 0.00% |
| SPY210319C00247000 | 2020-07-09 3:59PM EST | 247.00 | 59.92 | 0.00 | 0.00 | 0.00 | - | 7 | 70 | 0.00% |
| SPY210319C00248000 | 2021-03-05 2:23PM EST | 248.00 | 132.40 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| SPY210319C00249000 | 2020-07-09 3:59PM EST | 249.00 | 27.50 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| SPY210319C00250000 | 2021-03-05 11:58AM EST | 250.00 | 133.63 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| SPY210319C00251000 | 2021-01-05 3:00PM EST | 251.00 | 121.22 | 135.31 | 136.01 | 0.00 | - | 12 | 22 | 190.45% |
| SPY210319C00252000 | 2020-08-31 9:38AM EST | 252.00 | 101.79 | 88.39 | 89.33 | 0.00 | - | 20 | 1,000 | 0.00% |
| SPY210319C00253000 | 2021-03-01 11:21AM EST | 253.00 | 136.39 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY210319C00254000 | 2021-02-12 10:36AM EST | 254.00 | 136.64 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY210319C00255000 | 2021-02-17 1:17PM EST | 255.00 | 136.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPY210319C00256000 | 2021-02-23 10:43AM EST | 256.00 | 128.63 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY210319C00257000 | 2021-01-25 9:42AM EST | 257.00 | 127.35 | 131.67 | 131.80 | 0.00 | - | 5 | 24 | 201.64% |
| SPY210319C00258000 | 2020-12-22 11:30AM EST | 258.00 | 110.67 | 126.33 | 127.01 | 0.00 | - | 10 | 10 | 158.06% |
| SPY210319C00259000 | 2020-07-02 9:07AM EST | 259.00 | 65.40 | 73.97 | 74.45 | 0.00 | - | 1 | 27 | 0.00% |
| SPY210319C00260000 | 2021-03-05 1:15PM EST | 260.00 | 119.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPY210319C00261000 | 2021-02-23 10:40AM EST | 261.00 | 123.50 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| SPY210319C00262000 | 2021-02-16 2:00PM EST | 262.00 | 130.92 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| SPY210319C00263000 | 2020-08-21 12:59PM EST | 263.00 | 80.88 | 74.34 | 74.93 | 0.00 | - | 6 | 12 | 0.00% |
| SPY210319C00264000 | 2021-01-28 9:44AM EST | 264.00 | 115.39 | 115.69 | 116.30 | 0.00 | - | 2 | 12 | 0.00% |
| SPY210319C00265000 | 2021-02-01 3:57PM EST | 265.00 | 112.56 | 118.12 | 118.30 | 0.00 | - | 14 | 59 | 128.17% |
| SPY210319C00266000 | 2020-09-11 2:48PM EST | 266.00 | 73.91 | 84.34 | 85.46 | 0.00 | - | 1 | 4 | 0.00% |
| SPY210319C00267000 | 2020-12-03 12:29PM EST | 267.00 | 100.91 | 107.73 | 108.56 | 0.00 | - | 1 | 81 | 0.00% |
| SPY210319C00268000 | 2021-02-02 10:03AM EST | 268.00 | 113.98 | 115.15 | 115.31 | 0.00 | - | 38 | 210 | 125.22% |
| SPY210319C00269000 | 2021-02-10 9:47AM EST | 269.00 | 122.92 | 118.11 | 118.24 | 0.00 | - | 43 | 3,002 | 170.30% |
| SPY210319C00270000 | 2021-03-08 1:55PM EST | 270.00 | 114.80 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| SPY210319C00271000 | 2021-01-28 2:48PM EST | 271.00 | 110.52 | 108.69 | 109.34 | 0.00 | - | 1 | 252 | 0.00% |
| SPY210319C00272000 | 2020-12-16 11:21AM EST | 272.00 | 98.50 | 103.25 | 103.96 | 0.00 | - | 1 | 112 | 0.00% |
| SPY210319C00273000 | 2021-02-19 1:06PM EST | 273.00 | 117.58 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 0.00% |
| SPY210319C00274000 | 2021-03-01 3:18PM EST | 274.00 | 116.16 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| SPY210319C00275000 | 2021-03-05 9:47AM EST | 275.00 | 103.91 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPY210319C00276000 | 2020-08-20 8:33AM EST | 276.00 | 67.00 | 64.30 | 64.88 | 0.00 | - | 10 | 246 | 0.00% |
| SPY210319C00277000 | 2021-03-05 1:27PM EST | 277.00 | 103.95 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPY210319C00278000 | 2021-02-25 1:03PM EST | 278.00 | 104.53 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY210319C00279000 | 2021-03-04 10:32AM EST | 279.00 | 101.28 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPY210319C00280000 | 2021-03-04 2:44PM EST | 280.00 | 96.67 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPY210319C00281000 | 2021-02-23 9:39AM EST | 281.00 | 102.18 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY210319C00282000 | 2021-02-10 2:57PM EST | 282.00 | 108.78 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 0.00% |
| SPY210319C00283000 | 2021-02-25 3:24PM EST | 283.00 | 99.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY210319C00284000 | 2021-01-13 9:48AM EST | 284.00 | 95.94 | 108.93 | 109.65 | 0.00 | - | 76 | 238 | 194.51% |
| SPY210319C00285000 | 2021-03-05 2:23PM EST | 285.00 | 95.64 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 0.00% |
| SPY210319C00286000 | 2021-03-01 1:39PM EST | 286.00 | 103.49 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| SPY210319C00287000 | 2021-02-17 3:49PM EST | 287.00 | 105.58 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY210319C00288000 | 2021-02-25 12:06PM EST | 288.00 | 98.48 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| SPY210319C00289000 | 2021-03-04 12:33PM EST | 289.00 | 90.57 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY210319C00290000 | 2021-03-05 2:23PM EST | 290.00 | 93.41 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| SPY210319C00291000 | 2021-02-26 12:19PM EST | 291.00 | 94.75 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| SPY210319C00292000 | 2020-12-30 2:31PM EST | 292.00 | 88.08 | 79.25 | 80.79 | 0.00 | - | 1 | 626 | 0.00% |
| SPY210319C00293000 | 2021-02-26 10:00AM EST | 293.00 | 89.23 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY210319C00294000 | 2021-03-05 2:23PM EST | 294.00 | 86.56 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 0.00% |
| SPY210319C00295000 | 2021-03-05 9:46AM EST | 295.00 | 83.20 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| SPY210319C00296000 | 2021-03-08 11:12AM EST | 296.00 | 90.15 | 0.00 | 0.00 | 0.00 | - | 247 | 0 | 0.00% |
| SPY210319C00297000 | 2021-03-05 2:24PM EST | 297.00 | 83.73 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 0.00% |
| SPY210319C00298000 | 2021-03-05 2:23PM EST | 298.00 | 82.46 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 0.00% |
| SPY210319C00299000 | 2021-03-05 2:25PM EST | 299.00 | 82.08 | 0.00 | 0.00 | 0.00 | - | 342 | 0 | 0.00% |
| SPY210319C00300000 | 2021-03-08 1:31PM EST | 300.00 | 83.72 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 0.00% |
| SPY210319C00301000 | 2021-03-08 11:47AM EST | 301.00 | 84.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY210319C00302000 | 2021-03-05 2:23PM EST | 302.00 | 78.61 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| SPY210319C00303000 | 2021-03-03 10:04AM EST | 303.00 | 81.70 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| SPY210319C00304000 | 2021-03-05 2:23PM EST | 304.00 | 76.49 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| SPY210319C00305000 | 2021-03-05 2:57PM EST | 305.00 | 81.53 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| SPY210319C00306000 | 2021-03-03 10:12AM EST | 306.00 | 78.30 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| SPY210319C00307000 | 2021-03-05 2:24PM EST | 307.00 | 73.94 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY210319C00308000 | 2021-03-05 2:23PM EST | 308.00 | 72.65 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 0.00% |
| SPY210319C00309000 | 2021-03-08 3:17PM EST | 309.00 | 74.50 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| SPY210319C00310000 | 2021-03-08 1:54PM EST | 310.00 | 74.70 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| SPY210319C00311000 | 2021-03-05 2:23PM EST | 311.00 | 69.54 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| SPY210319C00312000 | 2021-03-05 2:24PM EST | 312.00 | 68.80 | 0.00 | 0.00 | 0.00 | - | 64 | 0 | 0.00% |
| SPY210319C00313000 | 2021-03-05 2:23PM EST | 313.00 | 70.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY210319C00314000 | 2021-03-05 2:24PM EST | 314.00 | 66.99 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 0.00% |
| SPY210319C00315000 | 2021-03-08 3:01PM EST | 315.00 | 67.75 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| SPY210319C00316000 | 2021-03-08 1:41PM EST | 316.00 | 70.57 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 0.00% |
| SPY210319C00317000 | 2021-03-05 2:24PM EST | 317.00 | 63.92 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| SPY210319C00318000 | 2021-03-08 1:41PM EST | 318.00 | 68.58 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 0.00% |
| SPY210319C00319000 | 2021-03-05 11:42AM EST | 319.00 | 55.02 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| SPY210319C00320000 | 2021-03-05 2:23PM EST | 320.00 | 65.77 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| SPY210319C00321000 | 2021-03-05 3:59PM EST | 321.00 | 62.96 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| SPY210319C00322000 | 2021-03-08 3:31PM EST | 322.00 | 61.84 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 0.00% |
| SPY210319C00323000 | 2021-03-05 2:24PM EST | 323.00 | 57.95 | 0.00 | 0.00 | 0.00 | - | 441 | 0 | 0.00% |
| SPY210319C00324000 | 2021-03-08 3:16PM EST | 324.00 | 59.80 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| SPY210319C00325000 | 2021-03-05 3:43PM EST | 325.00 | 59.06 | 0.00 | 0.00 | 0.00 | - | 925 | 0 | 0.00% |
| SPY210319C00326000 | 2021-03-05 2:23PM EST | 326.00 | 54.79 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| SPY210319C00327000 | 2021-03-05 2:34PM EST | 327.00 | 55.73 | 0.00 | 0.00 | 0.00 | - | 64 | 0 | 0.00% |
| SPY210319C00328000 | 2021-03-08 1:48PM EST | 328.00 | 57.60 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| SPY210319C00329000 | 2021-03-08 3:16PM EST | 329.00 | 54.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY210319C00330000 | 2021-03-08 4:09PM EST | 330.00 | 52.25 | 0.00 | 0.00 | 0.00 | - | 231 | 0 | 0.00% |
| SPY210319C00331000 | 2021-03-03 3:50PM EST | 331.00 | 51.91 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| SPY210319C00332000 | 2021-03-05 2:23PM EST | 332.00 | 48.73 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 0.00% |
| SPY210319C00333000 | 2021-03-08 11:08AM EST | 333.00 | 52.60 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 0.00% |
| SPY210319C00334000 | 2021-03-08 3:17PM EST | 334.00 | 49.65 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| SPY210319C00335000 | 2021-03-08 12:41PM EST | 335.00 | 52.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY210319C00336000 | 2021-03-05 2:29PM EST | 336.00 | 51.70 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| SPY210319C00337000 | 2021-03-08 10:01AM EST | 337.00 | 47.40 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| SPY210319C00338000 | 2021-03-05 2:29PM EST | 338.00 | 46.21 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| SPY210319C00339000 | 2021-03-05 2:24PM EST | 339.00 | 46.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY210319C00340000 | 2021-03-08 4:07PM EST | 340.00 | 42.53 | 0.00 | 0.00 | 0.00 | - | 65 | 0 | 0.00% |
| SPY210319C00341000 | 2021-03-05 2:24PM EST | 341.00 | 41.14 | 0.00 | 0.00 | 0.00 | - | 103 | 0 | 0.00% |
| SPY210319C00342000 | 2021-03-08 3:09PM EST | 342.00 | 41.62 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| SPY210319C00343000 | 2021-03-04 2:29PM EST | 343.00 | 34.41 | 0.00 | 0.00 | 0.00 | - | 47 | 0 | 0.00% |
| SPY210319C00344000 | 2021-03-05 2:23PM EST | 344.00 | 37.32 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 0.00% |
| SPY210319C00345000 | 2021-03-08 3:16PM EST | 345.00 | 38.65 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| SPY210319C00346000 | 2021-03-04 11:16AM EST | 346.00 | 36.43 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| SPY210319C00347000 | 2021-03-05 2:23PM EST | 347.00 | 34.44 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPY210319C00348000 | 2021-03-08 10:38AM EST | 348.00 | 36.10 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| SPY210319C00349000 | 2021-03-05 1:44PM EST | 349.00 | 33.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY210319C00350000 | 2021-03-08 4:09PM EST | 350.00 | 32.77 | 0.00 | 0.00 | 0.00 | - | 11,085 | 0 | 0.00% |
| SPY210319C00351000 | 2021-03-05 9:53AM EST | 351.00 | 34.39 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 0.00% |
| SPY210319C00352000 | 2021-03-08 4:07PM EST | 352.00 | 31.02 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 0.00% |
| SPY210319C00353000 | 2021-03-08 4:07PM EST | 353.00 | 30.07 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| SPY210319C00354000 | 2021-03-08 1:52PM EST | 354.00 | 30.11 | 0.00 | 0.00 | 0.00 | - | 172 | 0 | 0.00% |
| SPY210319C00355000 | 2021-03-08 3:50PM EST | 355.00 | 27.60 | 0.00 | 0.00 | 0.00 | - | 60 | 0 | 0.00% |
| SPY210319C00356000 | 2021-03-08 1:16PM EST | 356.00 | 32.27 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| SPY210319C00357000 | 2021-03-08 2:43PM EST | 357.00 | 28.68 | 0.00 | 0.00 | 0.00 | - | 58 | 0 | 0.00% |
| SPY210319C00358000 | 2021-03-08 11:56AM EST | 358.00 | 28.75 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| SPY210319C00359000 | 2021-03-05 2:23PM EST | 359.00 | 25.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY210319C00360000 | 2021-03-08 4:12PM EST | 360.00 | 23.73 | 0.00 | 0.00 | 0.00 | - | 62 | 0 | 0.00% |
| SPY210319C00361000 | 2021-03-08 3:39PM EST | 361.00 | 24.25 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 0.00% |
| SPY210319C00362000 | 2021-03-08 2:06PM EST | 362.00 | 24.04 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 0.00% |
| SPY210319C00363000 | 2021-03-08 10:57AM EST | 363.00 | 25.04 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 0.00% |
| SPY210319C00364000 | 2021-03-05 2:23PM EST | 364.00 | 21.69 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY210319C00365000 | 2021-03-08 4:12PM EST | 365.00 | 19.32 | 0.00 | 0.00 | 0.00 | - | 505 | 0 | 0.00% |
| SPY210319C00366000 | 2021-03-08 3:39PM EST | 366.00 | 19.73 | 0.00 | 0.00 | 0.00 | - | 83 | 0 | 0.00% |
| SPY210319C00367000 | 2021-03-05 3:41PM EST | 367.00 | 19.14 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| SPY210319C00368000 | 2021-03-08 1:45PM EST | 368.00 | 19.84 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| SPY210319C00369000 | 2021-03-08 3:40PM EST | 369.00 | 17.14 | 0.00 | 0.00 | 0.00 | - | 79 | 0 | 0.00% |
| SPY210319C00370000 | 2021-03-08 4:12PM EST | 370.00 | 15.02 | 0.00 | 0.00 | 0.00 | - | 359 | 0 | 0.00% |
| SPY210319C00371000 | 2021-03-08 1:43PM EST | 371.00 | 14.41 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 0.00% |
| SPY210319C00372000 | 2021-03-08 4:02PM EST | 372.00 | 13.35 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 0.00% |
| SPY210319C00373000 | 2021-03-08 2:19PM EST | 373.00 | 12.62 | 0.00 | 0.00 | 0.00 | - | 117 | 0 | 0.00% |
| SPY210319C00374000 | 2021-03-08 3:43PM EST | 374.00 | 12.93 | 0.00 | 0.00 | 0.00 | - | 108 | 0 | 0.00% |
| SPY210319C00375000 | 2021-03-08 4:14PM EST | 375.00 | 11.23 | 0.00 | 0.00 | 0.00 | - | 1,131 | 0 | 0.00% |
| SPY210319C00376000 | 2021-03-08 1:25PM EST | 376.00 | 11.96 | 0.00 | 0.00 | 0.00 | - | 158 | 0 | 0.00% |
| SPY210319C00377000 | 2021-03-08 4:12PM EST | 377.00 | 9.50 | 0.00 | 0.00 | 0.00 | - | 279 | 0 | 0.00% |
| SPY210319C00378000 | 2021-03-08 4:03PM EST | 378.00 | 8.73 | 0.00 | 0.00 | 0.00 | - | 1,462 | 0 | 0.00% |
| SPY210319C00379000 | 2021-03-08 3:52PM EST | 379.00 | 8.40 | 0.00 | 0.00 | 0.00 | - | 531 | 0 | 0.00% |
| SPY210319C00380000 | 2021-03-08 4:12PM EST | 380.00 | 7.40 | 0.00 | 0.00 | 0.00 | - | 3,881 | 0 | 0.00% |
| SPY210319C00381000 | 2021-03-08 4:14PM EST | 381.00 | 6.85 | 0.00 | 0.00 | 0.00 | - | 945 | 0 | 0.00% |
| SPY210319C00382000 | 2021-03-08 4:14PM EST | 382.00 | 6.21 | 0.00 | 0.00 | 0.00 | - | 2,115 | 0 | 0.20% |
| SPY210319C00383000 | 2021-03-08 4:09PM EST | 383.00 | 5.40 | 0.00 | 0.00 | 0.00 | - | 2,170 | 0 | 0.39% |
| SPY210319C00384000 | 2021-03-08 4:10PM EST | 384.00 | 4.89 | 0.00 | 0.00 | 0.00 | - | 5,122 | 0 | 0.78% |
| SPY210319C00385000 | 2021-03-08 4:13PM EST | 385.00 | 4.44 | 0.00 | 0.00 | 0.00 | - | 11,894 | 0 | 1.56% |
| SPY210319C00386000 | 2021-03-08 4:10PM EST | 386.00 | 3.82 | 0.00 | 0.00 | 0.00 | - | 5,601 | 0 | 1.56% |
| SPY210319C00387000 | 2021-03-08 4:08PM EST | 387.00 | 3.26 | 0.00 | 0.00 | 0.00 | - | 8,964 | 0 | 1.56% |
| SPY210319C00388000 | 2021-03-08 4:14PM EST | 388.00 | 2.94 | 0.00 | 0.00 | 0.00 | - | 4,272 | 0 | 3.13% |
| SPY210319C00389000 | 2021-03-08 4:13PM EST | 389.00 | 2.52 | 0.00 | 0.00 | 0.00 | - | 4,048 | 0 | 3.13% |
| SPY210319C00390000 | 2021-03-08 4:14PM EST | 390.00 | 2.15 | 0.00 | 0.00 | 0.00 | - | 13,833 | 0 | 3.13% |
| SPY210319C00391000 | 2021-03-08 4:13PM EST | 391.00 | 1.80 | 0.00 | 0.00 | 0.00 | - | 2,949 | 0 | 3.13% |
| SPY210319C00392000 | 2021-03-08 4:14PM EST | 392.00 | 1.53 | 0.00 | 0.00 | 0.00 | - | 4,663 | 0 | 3.13% |
| SPY210319C00393000 | 2021-03-08 4:14PM EST | 393.00 | 1.26 | 0.00 | 0.00 | 0.00 | - | 4,104 | 0 | 3.13% |
| SPY210319C00394000 | 2021-03-08 4:14PM EST | 394.00 | 1.06 | 0.00 | 0.00 | 0.00 | - | 3,019 | 0 | 3.13% |
| SPY210319C00395000 | 2021-03-08 4:14PM EST | 395.00 | 0.87 | 0.00 | 0.00 | 0.00 | - | 11,955 | 0 | 6.25% |
| SPY210319C00396000 | 2021-03-08 4:00PM EST | 396.00 | 0.71 | 0.00 | 0.00 | 0.00 | - | 2,517 | 0 | 6.25% |
| SPY210319C00397000 | 2021-03-08 4:02PM EST | 397.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 2,334 | 0 | 6.25% |
| SPY210319C00398000 | 2021-03-08 3:59PM EST | 398.00 | 0.48 | 0.00 | 0.00 | 0.00 | - | 1,806 | 0 | 6.25% |
| SPY210319C00399000 | 2021-03-08 4:07PM EST | 399.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 906 | 0 | 6.25% |
| SPY210319C00400000 | 2021-03-08 4:13PM EST | 400.00 | 0.34 | 0.00 | 0.00 | 0.00 | - | 22,747 | 0 | 6.25% |
| SPY210319C00401000 | 2021-03-08 4:09PM EST | 401.00 | 0.27 | 0.00 | 0.00 | 0.00 | - | 1,894 | 0 | 6.25% |
| SPY210319C00402000 | 2021-03-08 4:12PM EST | 402.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 2,197 | 0 | 6.25% |
| SPY210319C00403000 | 2021-03-08 4:11PM EST | 403.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 628 | 0 | 6.25% |
| SPY210319C00404000 | 2021-03-08 4:08PM EST | 404.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1,397 | 0 | 6.25% |
| SPY210319C00405000 | 2021-03-08 4:13PM EST | 405.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 18,034 | 0 | 6.25% |
| SPY210319C00406000 | 2021-03-08 3:42PM EST | 406.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 1,066 | 0 | 6.25% |
| SPY210319C00407000 | 2021-03-08 2:59PM EST | 407.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 1,078 | 0 | 6.25% |
| SPY210319C00408000 | 2021-03-08 3:45PM EST | 408.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 99 | 0 | 6.25% |
| SPY210319C00409000 | 2021-03-08 2:43PM EST | 409.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 352 | 0 | 6.25% |
| SPY210319C00410000 | 2021-03-08 3:56PM EST | 410.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 6,844 | 0 | 6.25% |
| SPY210319C00411000 | 2021-03-08 2:59PM EST | 411.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 676 | 0 | 12.50% |
| SPY210319C00412000 | 2021-03-08 2:42PM EST | 412.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 74 | 0 | 12.50% |
| SPY210319C00413000 | 2021-03-08 12:07PM EST | 413.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 45 | 0 | 12.50% |
| SPY210319C00414000 | 2021-03-08 2:42PM EST | 414.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 224 | 0 | 12.50% |
| SPY210319C00415000 | 2021-03-08 3:57PM EST | 415.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 347 | 0 | 12.50% |
| SPY210319C00416000 | 2021-03-08 3:59PM EST | 416.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 12.50% |
| SPY210319C00417000 | 2021-03-08 2:42PM EST | 417.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 12.50% |
| SPY210319C00418000 | 2021-03-08 3:49PM EST | 418.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 368 | 0 | 12.50% |
| SPY210319C00419000 | 2021-03-08 3:38PM EST | 419.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 12.50% |
| SPY210319C00420000 | 2021-03-08 3:17PM EST | 420.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 175 | 0 | 12.50% |
| SPY210319C00421000 | 2021-03-08 2:42PM EST | 421.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 12.50% |
| SPY210319C00422000 | 2021-03-08 3:57PM EST | 422.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 12.50% |
| SPY210319C00423000 | 2021-03-08 3:57PM EST | 423.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 53 | 0 | 12.50% |
| SPY210319C00424000 | 2021-03-08 3:56PM EST | 424.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 258 | 0 | 12.50% |
| SPY210319C00425000 | 2021-03-08 3:29PM EST | 425.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 253 | 0 | 12.50% |
| SPY210319C00426000 | 2021-03-08 2:42PM EST | 426.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 12.50% |
| SPY210319C00427000 | 2021-03-08 2:42PM EST | 427.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 317 | 0 | 12.50% |
| SPY210319C00428000 | 2021-03-08 2:42PM EST | 428.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 12.50% |
| SPY210319C00429000 | 2021-03-08 2:42PM EST | 429.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 12.50% |
| SPY210319C00430000 | 2021-03-08 2:42PM EST | 430.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 12.50% |
| SPY210319C00435000 | 2021-03-04 9:40AM EST | 435.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 12.50% |
| SPY210319C00440000 | 2021-03-05 1:15PM EST | 440.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| SPY210319C00445000 | 2021-03-05 11:29AM EST | 445.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 200 | 0 | 25.00% |
| SPY210319C00450000 | 2021-03-08 9:33AM EST | 450.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 25.00% |
| SPY210319C00455000 | 2021-03-02 2:44PM EST | 455.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 25.00% |
| SPY210319C00460000 | 2021-03-01 2:45PM EST | 460.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| SPY210319C00465000 | 2021-03-02 11:37AM EST | 465.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 197 | 0 | 25.00% |
| SPY210319C00470000 | 2021-02-25 4:02PM EST | 470.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 825 | 0 | 25.00% |
| SPY210319C00475000 | 2021-02-26 4:02PM EST | 475.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| SPY210319C00480000 | 2021-02-26 4:03PM EST | 480.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| SPY210319C00485000 | 2021-02-10 12:27PM EST | 485.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 25.00% |
| SPY210319C00490000 | 2021-02-08 3:53PM EST | 490.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 612 | 0 | 25.00% |
| SPY210319C00495000 | 2021-02-08 2:45PM EST | 495.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 25.00% |
| SPY210319C00500000 | 2021-02-16 10:13AM EST | 500.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| SPY210319C00505000 | 2021-02-03 3:48PM EST | 505.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 7 | 1,135 | 51.56% |
| SPY210319C00510000 | 2021-02-25 1:22PM EST | 510.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| SPY210319C00515000 | 2021-03-02 9:49AM EST | 515.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
PutsforMarch 19, 2021
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY210319P00100000 | 2021-03-04 2:25PM EST | 100.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 50.00% |
| SPY210319P00105000 | 2021-02-09 9:44AM EST | 105.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| SPY210319P00110000 | 2021-02-05 9:54AM EST | 110.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1,106 | 6,000 | 206.25% |
| SPY210319P00115000 | 2021-02-11 12:47PM EST | 115.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 60 | 0 | 50.00% |
| SPY210319P00120000 | 2021-02-12 3:58PM EST | 120.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 202 | 0 | 50.00% |
| SPY210319P00125000 | 2021-02-04 2:39PM EST | 125.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 865 | 7,294 | 187.50% |
| SPY210319P00130000 | 2021-02-25 4:14PM EST | 130.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 236 | 0 | 50.00% |
| SPY210319P00135000 | 2021-02-11 3:17PM EST | 135.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 58 | 0 | 50.00% |
| SPY210319P00140000 | 2021-02-10 12:52PM EST | 140.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 50.00% |
| SPY210319P00145000 | 2021-03-05 1:31PM EST | 145.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| SPY210319P00150000 | 2021-03-01 10:30AM EST | 150.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 200 | 0 | 50.00% |
| SPY210319P00155000 | 2021-03-01 11:00AM EST | 155.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 50.00% |
| SPY210319P00160000 | 2021-03-03 2:43PM EST | 160.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| SPY210319P00165000 | 2021-03-04 3:31PM EST | 165.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 50.00% |
| SPY210319P00170000 | 2021-03-05 11:25AM EST | 170.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| SPY210319P00175000 | 2021-03-01 11:17AM EST | 175.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 36 | 0 | 50.00% |
| SPY210319P00180000 | 2021-03-03 9:30AM EST | 180.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| SPY210319P00185000 | 2021-03-05 11:24AM EST | 185.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| SPY210319P00190000 | 2021-03-05 11:13AM EST | 190.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| SPY210319P00195000 | 2021-03-08 3:50PM EST | 195.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| SPY210319P00200000 | 2021-03-08 2:31PM EST | 200.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 50.00% |
| SPY210319P00201000 | 2021-03-04 3:37PM EST | 201.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 121 | 0 | 50.00% |
| SPY210319P00202000 | 2021-03-05 11:02AM EST | 202.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| SPY210319P00203000 | 2021-03-03 10:04AM EST | 203.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 325 | 0 | 50.00% |
| SPY210319P00204000 | 2021-03-04 3:24PM EST | 204.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 36 | 0 | 50.00% |
| SPY210319P00205000 | 2021-03-04 3:04PM EST | 205.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 132 | 0 | 50.00% |
| SPY210319P00206000 | 2021-03-04 4:13PM EST | 206.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 505 | 0 | 50.00% |
| SPY210319P00207000 | 2021-03-04 11:29AM EST | 207.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| SPY210319P00208000 | 2021-03-05 11:57AM EST | 208.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 50.00% |
| SPY210319P00209000 | 2021-03-05 11:57AM EST | 209.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| SPY210319P00210000 | 2021-03-05 2:23PM EST | 210.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 50.00% |
| SPY210319P00211000 | 2021-03-05 12:44PM EST | 211.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 50.00% |
| SPY210319P00212000 | 2021-03-05 1:19PM EST | 212.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 50.00% |
| SPY210319P00213000 | 2021-03-05 12:44PM EST | 213.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 50.00% |
| SPY210319P00214000 | 2021-03-05 10:49AM EST | 214.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| SPY210319P00215000 | 2021-03-05 12:55PM EST | 215.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| SPY210319P00216000 | 2021-03-05 1:35PM EST | 216.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 258 | 0 | 50.00% |
| SPY210319P00217000 | 2021-03-02 4:05PM EST | 217.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 50.00% |
| SPY210319P00218000 | 2021-03-04 10:01AM EST | 218.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| SPY210319P00219000 | 2021-03-04 2:38PM EST | 219.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| SPY210319P00220000 | 2021-03-05 3:50PM EST | 220.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 50.00% |
| SPY210319P00221000 | 2021-03-05 9:32AM EST | 221.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 50.00% |
| SPY210319P00222000 | 2021-03-05 2:51PM EST | 222.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| SPY210319P00223000 | 2021-03-08 1:56PM EST | 223.00 | 0.01 | 0.00 | 0.00 | -0.01 | -50.00% | 2 | 0 | 50.00% |
| SPY210319P00224000 | 2021-03-05 3:25PM EST | 224.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| SPY210319P00225000 | 2021-03-05 4:01PM EST | 225.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 64 | 0 | 50.00% |
| SPY210319P00226000 | 2021-03-05 3:25PM EST | 226.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| SPY210319P00227000 | 2021-03-05 3:53PM EST | 227.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 150 | 0 | 50.00% |
| SPY210319P00228000 | 2021-03-05 3:53PM EST | 228.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 150 | 0 | 50.00% |
| SPY210319P00229000 | 2021-03-08 4:11PM EST | 229.00 | 0.01 | 0.00 | 0.00 | -0.01 | -50.00% | 112 | 0 | 50.00% |
| SPY210319P00230000 | 2021-03-05 3:50PM EST | 230.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 187 | 0 | 50.00% |
| SPY210319P00231000 | 2021-03-08 4:04PM EST | 231.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 50.00% |
| SPY210319P00232000 | 2021-03-05 3:49PM EST | 232.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| SPY210319P00233000 | 2021-03-02 10:16AM EST | 233.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 50.00% |
| SPY210319P00234000 | 2021-03-05 10:11AM EST | 234.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| SPY210319P00235000 | 2021-03-08 3:44PM EST | 235.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 660 | 0 | 50.00% |
| SPY210319P00236000 | 2021-03-08 3:03PM EST | 236.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 81 | 0 | 50.00% |
| SPY210319P00237000 | 2021-03-05 12:05PM EST | 237.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| SPY210319P00238000 | 2021-03-04 9:40AM EST | 238.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| SPY210319P00239000 | 2021-03-08 9:30AM EST | 239.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 50.00% |
| SPY210319P00240000 | 2021-03-08 3:57PM EST | 240.00 | 0.01 | 0.00 | 0.00 | -0.02 | -66.67% | 25 | 0 | 50.00% |
| SPY210319P00241000 | 2021-03-08 10:06AM EST | 241.00 | 0.01 | 0.00 | 0.00 | -0.04 | -80.00% | 140 | 0 | 50.00% |
| SPY210319P00242000 | 2021-03-05 3:49PM EST | 242.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 50.00% |
| SPY210319P00243000 | 2021-02-26 11:16AM EST | 243.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1,016 | 0 | 50.00% |
| SPY210319P00244000 | 2021-03-08 2:42PM EST | 244.00 | 0.02 | 0.00 | 0.00 | -0.01 | -33.33% | 100 | 0 | 50.00% |
| SPY210319P00245000 | 2021-03-08 2:48PM EST | 245.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 162 | 0 | 50.00% |
| SPY210319P00246000 | 2021-03-08 2:54PM EST | 246.00 | 0.01 | 0.00 | 0.00 | -0.04 | -80.00% | 349 | 0 | 50.00% |
| SPY210319P00247000 | 2021-03-03 9:32AM EST | 247.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 50.00% |
| SPY210319P00248000 | 2021-03-08 2:42PM EST | 248.00 | 0.02 | 0.00 | 0.00 | -0.02 | -50.00% | 48 | 0 | 50.00% |
| SPY210319P00249000 | 2021-03-08 2:42PM EST | 249.00 | 0.02 | 0.00 | 0.00 | -0.01 | -33.33% | 105 | 0 | 50.00% |
| SPY210319P00250000 | 2021-03-08 3:11PM EST | 250.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 438 | 0 | 50.00% |
| SPY210319P00251000 | 2021-03-08 2:42PM EST | 251.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 337 | 0 | 50.00% |
| SPY210319P00252000 | 2021-03-08 2:42PM EST | 252.00 | 0.02 | 0.00 | 0.00 | -0.01 | -33.33% | 217 | 0 | 50.00% |
| SPY210319P00253000 | 2021-03-08 2:42PM EST | 253.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 188 | 0 | 50.00% |
| SPY210319P00254000 | 2021-03-08 2:51PM EST | 254.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 354 | 0 | 50.00% |
| SPY210319P00255000 | 2021-03-08 4:04PM EST | 255.00 | 0.02 | 0.00 | 0.00 | -0.02 | -50.00% | 93 | 0 | 50.00% |
| SPY210319P00256000 | 2021-03-08 2:42PM EST | 256.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 86 | 0 | 50.00% |
| SPY210319P00257000 | 2021-03-08 2:42PM EST | 257.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 219 | 0 | 50.00% |
| SPY210319P00258000 | 2021-03-08 3:02PM EST | 258.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 281 | 0 | 50.00% |
| SPY210319P00259000 | 2021-03-08 2:42PM EST | 259.00 | 0.02 | 0.00 | 0.00 | -0.04 | -66.67% | 56 | 0 | 50.00% |
| SPY210319P00260000 | 2021-03-08 2:42PM EST | 260.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 37 | 0 | 50.00% |
| SPY210319P00261000 | 2021-03-08 2:42PM EST | 261.00 | 0.02 | 0.00 | 0.00 | -0.01 | -33.33% | 75 | 0 | 50.00% |
| SPY210319P00262000 | 2021-03-04 3:39PM EST | 262.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 50.00% |
| SPY210319P00263000 | 2021-03-08 2:42PM EST | 263.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 175 | 0 | 50.00% |
| SPY210319P00264000 | 2021-03-05 3:44PM EST | 264.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 46 | 0 | 50.00% |
| SPY210319P00265000 | 2021-03-08 2:42PM EST | 265.00 | 0.03 | 0.00 | 0.00 | -0.01 | -25.00% | 85 | 0 | 50.00% |
| SPY210319P00266000 | 2021-03-08 4:03PM EST | 266.00 | 0.03 | 0.00 | 0.00 | -0.01 | -25.00% | 64 | 0 | 50.00% |
| SPY210319P00267000 | 2021-03-05 3:06PM EST | 267.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 156 | 0 | 50.00% |
| SPY210319P00268000 | 2021-03-08 2:42PM EST | 268.00 | 0.03 | 0.00 | 0.00 | -0.05 | -62.50% | 504 | 0 | 50.00% |
| SPY210319P00269000 | 2021-03-08 2:42PM EST | 269.00 | 0.03 | 0.00 | 0.00 | -0.05 | -62.50% | 83 | 0 | 50.00% |
| SPY210319P00270000 | 2021-03-08 2:42PM EST | 270.00 | 0.03 | 0.00 | 0.00 | -0.02 | -40.00% | 275 | 0 | 50.00% |
| SPY210319P00271000 | 2021-03-08 2:42PM EST | 271.00 | 0.03 | 0.00 | 0.00 | -0.02 | -40.00% | 34 | 0 | 50.00% |
| SPY210319P00272000 | 2021-03-04 2:19PM EST | 272.00 | 0.01 | 0.00 | 0.00 | -0.13 | -92.86% | 10 | 0 | 50.00% |
| SPY210319P00273000 | 2021-03-05 11:38AM EST | 273.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| SPY210319P00274000 | 2021-03-08 2:42PM EST | 274.00 | 0.04 | 0.00 | 0.00 | -0.01 | -20.00% | 32 | 0 | 50.00% |
| SPY210319P00275000 | 2021-03-08 4:11PM EST | 275.00 | 0.04 | 0.00 | 0.00 | -0.01 | -20.00% | 55 | 0 | 50.00% |
| SPY210319P00276000 | 2021-03-05 2:24PM EST | 276.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 50.00% |
| SPY210319P00277000 | 2021-03-08 2:42PM EST | 277.00 | 0.04 | 0.00 | 0.00 | -0.05 | -55.56% | 33 | 0 | 50.00% |
| SPY210319P00278000 | 2021-03-08 2:42PM EST | 278.00 | 0.04 | 0.00 | 0.00 | -0.05 | -55.56% | 205 | 0 | 50.00% |
| SPY210319P00279000 | 2021-03-08 2:42PM EST | 279.00 | 0.04 | 0.00 | 0.00 | -0.01 | -20.00% | 31 | 0 | 25.00% |
| SPY210319P00280000 | 2021-03-08 4:06PM EST | 280.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 103 | 0 | 25.00% |
| SPY210319P00281000 | 2021-03-08 2:42PM EST | 281.00 | 0.05 | 0.00 | 0.00 | -0.05 | -50.00% | 32 | 0 | 25.00% |
| SPY210319P00282000 | 2021-03-08 2:42PM EST | 282.00 | 0.05 | 0.00 | 0.00 | -0.10 | -66.67% | 31 | 0 | 25.00% |
| SPY210319P00283000 | 2021-03-05 2:23PM EST | 283.00 | 0.05 | 0.00 | 0.00 | -0.05 | -50.00% | 9 | 0 | 25.00% |
| SPY210319P00284000 | 2021-03-08 3:50PM EST | 284.00 | 0.05 | 0.00 | 0.00 | -0.07 | -58.33% | 85 | 0 | 25.00% |
| SPY210319P00285000 | 2021-03-08 3:51PM EST | 285.00 | 0.05 | 0.00 | 0.00 | -0.02 | -28.57% | 332 | 0 | 25.00% |
| SPY210319P00286000 | 2021-03-08 2:42PM EST | 286.00 | 0.05 | 0.00 | 0.00 | -0.02 | -28.57% | 30 | 0 | 25.00% |
| SPY210319P00287000 | 2021-03-08 2:49PM EST | 287.00 | 0.05 | 0.00 | 0.00 | -0.04 | -44.44% | 347 | 0 | 25.00% |
| SPY210319P00288000 | 2021-03-08 3:51PM EST | 288.00 | 0.06 | 0.00 | 0.00 | -0.11 | -64.71% | 389 | 0 | 25.00% |
| SPY210319P00289000 | 2021-03-08 2:42PM EST | 289.00 | 0.06 | 0.00 | 0.00 | -0.05 | -45.45% | 29 | 0 | 25.00% |
| SPY210319P00290000 | 2021-03-08 3:31PM EST | 290.00 | 0.07 | 0.00 | 0.00 | -0.02 | -22.22% | 204 | 0 | 25.00% |
| SPY210319P00291000 | 2021-03-08 2:42PM EST | 291.00 | 0.06 | 0.00 | 0.00 | -0.07 | -53.85% | 29 | 0 | 25.00% |
| SPY210319P00292000 | 2021-03-08 2:42PM EST | 292.00 | 0.06 | 0.00 | 0.00 | -0.28 | -82.35% | 32 | 0 | 25.00% |
| SPY210319P00293000 | 2021-03-08 10:55AM EST | 293.00 | 0.05 | 0.00 | 0.00 | -0.05 | -50.00% | 6 | 0 | 25.00% |
| SPY210319P00294000 | 2021-03-08 3:51PM EST | 294.00 | 0.07 | 0.00 | 0.00 | -0.11 | -61.11% | 245 | 0 | 25.00% |
| SPY210319P00295000 | 2021-03-08 3:27PM EST | 295.00 | 0.07 | 0.00 | 0.00 | -0.03 | -30.00% | 198 | 0 | 25.00% |
| SPY210319P00296000 | 2021-03-08 2:42PM EST | 296.00 | 0.07 | 0.00 | 0.00 | -0.04 | -36.36% | 34 | 0 | 25.00% |
| SPY210319P00297000 | 2021-03-08 12:47PM EST | 297.00 | 0.05 | 0.00 | 0.00 | -0.05 | -50.00% | 1 | 0 | 25.00% |
| SPY210319P00298000 | 2021-03-05 12:31PM EST | 298.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 25.00% |
| SPY210319P00299000 | 2021-03-05 1:21PM EST | 299.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 1,046 | 0 | 25.00% |
| SPY210319P00300000 | 2021-03-08 3:56PM EST | 300.00 | 0.10 | 0.00 | 0.00 | -0.03 | -23.08% | 10,456 | 0 | 25.00% |
| SPY210319P00301000 | 2021-03-08 2:42PM EST | 301.00 | 0.08 | 0.00 | 0.00 | -0.08 | -50.00% | 30 | 0 | 25.00% |
| SPY210319P00302000 | 2021-03-08 3:51PM EST | 302.00 | 0.09 | 0.00 | 0.00 | -0.04 | -30.77% | 58 | 0 | 25.00% |
| SPY210319P00303000 | 2021-03-08 2:42PM EST | 303.00 | 0.09 | 0.00 | 0.00 | -0.11 | -55.00% | 129 | 0 | 25.00% |
| SPY210319P00304000 | 2021-03-08 2:42PM EST | 304.00 | 0.09 | 0.00 | 0.00 | -0.12 | -57.14% | 76 | 0 | 25.00% |
| SPY210319P00305000 | 2021-03-08 2:42PM EST | 305.00 | 0.11 | 0.00 | 0.00 | -0.01 | -8.33% | 74 | 0 | 25.00% |
| SPY210319P00306000 | 2021-03-08 2:42PM EST | 306.00 | 0.10 | 0.00 | 0.00 | -0.23 | -69.70% | 27 | 0 | 25.00% |
| SPY210319P00307000 | 2021-03-08 3:37PM EST | 307.00 | 0.10 | 0.00 | 0.00 | -0.13 | -56.52% | 43 | 0 | 25.00% |
| SPY210319P00308000 | 2021-03-05 2:23PM EST | 308.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 25.00% |
| SPY210319P00309000 | 2021-03-08 2:42PM EST | 309.00 | 0.11 | 0.00 | 0.00 | -0.17 | -60.71% | 107 | 0 | 25.00% |
| SPY210319P00310000 | 2021-03-08 2:52PM EST | 310.00 | 0.13 | 0.00 | 0.00 | -0.06 | -31.58% | 1,089 | 0 | 25.00% |
| SPY210319P00311000 | 2021-03-08 2:42PM EST | 311.00 | 0.12 | 0.00 | 0.00 | -0.18 | -60.00% | 57 | 0 | 25.00% |
| SPY210319P00312000 | 2021-03-08 2:42PM EST | 312.00 | 0.12 | 0.00 | 0.00 | -0.08 | -40.00% | 160 | 0 | 25.00% |
| SPY210319P00313000 | 2021-03-08 2:42PM EST | 313.00 | 0.12 | 0.00 | 0.00 | -0.13 | -52.00% | 25 | 0 | 25.00% |
| SPY210319P00314000 | 2021-03-08 2:42PM EST | 314.00 | 0.13 | 0.00 | 0.00 | -0.05 | -27.78% | 60 | 0 | 25.00% |
| SPY210319P00315000 | 2021-03-08 2:48PM EST | 315.00 | 0.15 | 0.00 | 0.00 | -0.07 | -31.82% | 1,431 | 0 | 25.00% |
| SPY210319P00316000 | 2021-03-08 2:42PM EST | 316.00 | 0.14 | 0.00 | 0.00 | -0.16 | -53.33% | 57 | 0 | 25.00% |
| SPY210319P00317000 | 2021-03-08 1:55PM EST | 317.00 | 0.14 | 0.00 | 0.00 | -0.07 | -33.33% | 33 | 0 | 25.00% |
| SPY210319P00318000 | 2021-03-08 2:42PM EST | 318.00 | 0.15 | 0.00 | 0.00 | -0.11 | -42.31% | 44 | 0 | 25.00% |
| SPY210319P00319000 | 2021-03-08 2:42PM EST | 319.00 | 0.15 | 0.00 | 0.00 | -0.19 | -55.88% | 71 | 0 | 25.00% |
| SPY210319P00320000 | 2021-03-08 3:57PM EST | 320.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1,377 | 0 | 25.00% |
| SPY210319P00321000 | 2021-03-08 2:42PM EST | 321.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 83 | 0 | 25.00% |
| SPY210319P00322000 | 2021-03-08 2:42PM EST | 322.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 25.00% |
| SPY210319P00323000 | 2021-03-08 3:15PM EST | 323.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 25.00% |
| SPY210319P00324000 | 2021-03-08 3:50PM EST | 324.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 71 | 0 | 25.00% |
| SPY210319P00325000 | 2021-03-08 4:00PM EST | 325.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 8,459 | 0 | 25.00% |
| SPY210319P00326000 | 2021-03-08 3:57PM EST | 326.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 49 | 0 | 25.00% |
| SPY210319P00327000 | 2021-03-08 2:42PM EST | 327.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 43 | 0 | 25.00% |
| SPY210319P00328000 | 2021-03-08 3:57PM EST | 328.00 | 0.27 | 0.00 | 0.00 | 0.00 | - | 54 | 0 | 25.00% |
| SPY210319P00329000 | 2021-03-08 4:08PM EST | 329.00 | 0.27 | 0.00 | 0.00 | 0.00 | - | 70 | 0 | 12.50% |
| SPY210319P00330000 | 2021-03-08 4:14PM EST | 330.00 | 0.27 | 0.00 | 0.00 | 0.00 | - | 2,499 | 0 | 12.50% |
| SPY210319P00331000 | 2021-03-08 2:42PM EST | 331.00 | 0.28 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 12.50% |
| SPY210319P00332000 | 2021-03-08 4:08PM EST | 332.00 | 0.32 | 0.00 | 0.00 | 0.00 | - | 60 | 0 | 12.50% |
| SPY210319P00333000 | 2021-03-08 3:40PM EST | 333.00 | 0.29 | 0.00 | 0.00 | 0.00 | - | 198 | 0 | 12.50% |
| SPY210319P00334000 | 2021-03-08 3:41PM EST | 334.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 107 | 0 | 12.50% |
| SPY210319P00335000 | 2021-03-08 3:51PM EST | 335.00 | 0.36 | 0.00 | 0.00 | 0.00 | - | 385 | 0 | 12.50% |
| SPY210319P00336000 | 2021-03-08 2:42PM EST | 336.00 | 0.31 | 0.00 | 0.00 | 0.00 | - | 55 | 0 | 12.50% |
| SPY210319P00337000 | 2021-03-08 3:09PM EST | 337.00 | 0.38 | 0.00 | 0.00 | 0.00 | - | 51 | 0 | 12.50% |
| SPY210319P00338000 | 2021-03-08 4:13PM EST | 338.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 12.50% |
| SPY210319P00339000 | 2021-03-08 3:51PM EST | 339.00 | 0.47 | 0.00 | 0.00 | 0.00 | - | 51 | 0 | 12.50% |
| SPY210319P00340000 | 2021-03-08 3:59PM EST | 340.00 | 0.52 | 0.00 | 0.00 | 0.00 | - | 20,517 | 0 | 12.50% |
| SPY210319P00341000 | 2021-03-08 3:58PM EST | 341.00 | 0.53 | 0.00 | 0.00 | 0.00 | - | 54 | 0 | 12.50% |
| SPY210319P00342000 | 2021-03-08 4:12PM EST | 342.00 | 0.52 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 12.50% |
| SPY210319P00343000 | 2021-03-08 3:50PM EST | 343.00 | 0.53 | 0.00 | 0.00 | 0.00 | - | 139 | 0 | 12.50% |
| SPY210319P00344000 | 2021-03-08 3:59PM EST | 344.00 | 0.66 | 0.00 | 0.00 | 0.00 | - | 283 | 0 | 12.50% |
| SPY210319P00345000 | 2021-03-08 4:02PM EST | 345.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 1,043 | 0 | 12.50% |
| SPY210319P00346000 | 2021-03-08 2:55PM EST | 346.00 | 0.71 | 0.00 | 0.00 | 0.00 | - | 145 | 0 | 12.50% |
| SPY210319P00347000 | 2021-03-08 3:57PM EST | 347.00 | 0.74 | 0.00 | 0.00 | 0.00 | - | 237 | 0 | 12.50% |
| SPY210319P00348000 | 2021-03-08 3:33PM EST | 348.00 | 0.81 | 0.00 | 0.00 | 0.00 | - | 1,264 | 0 | 12.50% |
| SPY210319P00349000 | 2021-03-08 3:20PM EST | 349.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 3,861 | 0 | 12.50% |
| SPY210319P00350000 | 2021-03-08 4:13PM EST | 350.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 22,918 | 0 | 12.50% |
| SPY210319P00351000 | 2021-03-08 3:59PM EST | 351.00 | 0.98 | 0.00 | 0.00 | 0.00 | - | 420 | 0 | 12.50% |
| SPY210319P00352000 | 2021-03-08 3:36PM EST | 352.00 | 1.12 | 0.00 | 0.00 | 0.00 | - | 16,230 | 0 | 12.50% |
| SPY210319P00353000 | 2021-03-08 4:13PM EST | 353.00 | 0.96 | 0.00 | 0.00 | 0.00 | - | 755 | 0 | 12.50% |
| SPY210319P00354000 | 2021-03-08 4:07PM EST | 354.00 | 1.11 | 0.00 | 0.00 | 0.00 | - | 773 | 0 | 12.50% |
| SPY210319P00355000 | 2021-03-08 4:13PM EST | 355.00 | 1.12 | 0.00 | 0.00 | 0.00 | - | 11,771 | 0 | 12.50% |
| SPY210319P00356000 | 2021-03-08 4:12PM EST | 356.00 | 1.20 | 0.00 | 0.00 | 0.00 | - | 241 | 0 | 6.25% |
| SPY210319P00357000 | 2021-03-08 3:50PM EST | 357.00 | 1.53 | 0.00 | 0.00 | 0.00 | - | 526 | 0 | 6.25% |
| SPY210319P00358000 | 2021-03-08 4:12PM EST | 358.00 | 1.39 | 0.00 | 0.00 | 0.00 | - | 14,769 | 0 | 6.25% |
| SPY210319P00359000 | 2021-03-08 4:06PM EST | 359.00 | 1.59 | 0.00 | 0.00 | 0.00 | - | 2,388 | 0 | 6.25% |
| SPY210319P00360000 | 2021-03-08 4:13PM EST | 360.00 | 1.50 | 0.00 | 0.00 | 0.00 | - | 27,562 | 0 | 6.25% |
| SPY210319P00361000 | 2021-03-08 4:07PM EST | 361.00 | 1.74 | 0.00 | 0.00 | 0.00 | - | 2,984 | 0 | 6.25% |
| SPY210319P00362000 | 2021-03-08 4:14PM EST | 362.00 | 1.69 | 0.00 | 0.00 | 0.00 | - | 806 | 0 | 6.25% |
| SPY210319P00363000 | 2021-03-08 4:05PM EST | 363.00 | 2.02 | 0.00 | 0.00 | 0.00 | - | 1,340 | 0 | 6.25% |
| SPY210319P00364000 | 2021-03-08 4:02PM EST | 364.00 | 2.13 | 0.00 | 0.00 | 0.00 | - | 1,816 | 0 | 6.25% |
| SPY210319P00365000 | 2021-03-08 4:14PM EST | 365.00 | 2.07 | 0.00 | 0.00 | 0.00 | - | 16,684 | 0 | 6.25% |
| SPY210319P00366000 | 2021-03-08 4:06PM EST | 366.00 | 2.49 | 0.00 | 0.00 | 0.00 | - | 1,552 | 0 | 6.25% |
| SPY210319P00367000 | 2021-03-08 4:05PM EST | 367.00 | 2.63 | 0.00 | 0.00 | 0.00 | - | 3,440 | 0 | 6.25% |
| SPY210319P00368000 | 2021-03-08 4:12PM EST | 368.00 | 2.62 | 0.00 | 0.00 | 0.00 | - | 2,157 | 0 | 6.25% |
| SPY210319P00369000 | 2021-03-08 4:11PM EST | 369.00 | 2.82 | 0.00 | 0.00 | 0.00 | - | 2,003 | 0 | 6.25% |
| SPY210319P00370000 | 2021-03-08 4:14PM EST | 370.00 | 2.87 | 0.00 | 0.00 | 0.00 | - | 24,337 | 0 | 3.13% |
| SPY210319P00371000 | 2021-03-08 4:10PM EST | 371.00 | 3.25 | 0.00 | 0.00 | 0.00 | - | 2,596 | 0 | 3.13% |
| SPY210319P00372000 | 2021-03-08 4:10PM EST | 372.00 | 3.44 | 0.00 | 0.00 | 0.00 | - | 1,961 | 0 | 3.13% |
| SPY210319P00373000 | 2021-03-08 4:08PM EST | 373.00 | 3.75 | 0.00 | 0.00 | 0.00 | - | 3,975 | 0 | 3.13% |
| SPY210319P00374000 | 2021-03-08 4:07PM EST | 374.00 | 3.98 | 0.00 | 0.00 | 0.00 | - | 3,017 | 0 | 3.13% |
| SPY210319P00375000 | 2021-03-08 4:13PM EST | 375.00 | 4.00 | 0.00 | 0.00 | 0.00 | - | 13,531 | 0 | 3.13% |
| SPY210319P00376000 | 2021-03-08 4:05PM EST | 376.00 | 4.60 | 0.00 | 0.00 | 0.00 | - | 4,833 | 0 | 1.56% |
| SPY210319P00377000 | 2021-03-08 4:12PM EST | 377.00 | 4.65 | 0.00 | 0.00 | 0.00 | - | 3,614 | 0 | 1.56% |
| SPY210319P00378000 | 2021-03-08 4:14PM EST | 378.00 | 4.77 | 0.00 | 0.00 | 0.00 | - | 5,601 | 0 | 1.56% |
| SPY210319P00379000 | 2021-03-08 4:10PM EST | 379.00 | 5.36 | 0.00 | 0.00 | 0.00 | - | 3,633 | 0 | 0.78% |
| SPY210319P00380000 | 2021-03-08 4:13PM EST | 380.00 | 5.42 | 0.00 | 0.00 | 0.00 | - | 25,707 | 0 | 0.78% |
| SPY210319P00381000 | 2021-03-08 4:13PM EST | 381.00 | 5.82 | 0.00 | 0.00 | 0.00 | - | 4,813 | 0 | 0.39% |
| SPY210319P00382000 | 2021-03-08 4:14PM EST | 382.00 | 6.13 | 0.00 | 0.00 | 0.00 | - | 5,450 | 0 | 0.00% |
| SPY210319P00383000 | 2021-03-08 4:13PM EST | 383.00 | 6.60 | 0.00 | 0.00 | 0.00 | - | 7,581 | 0 | 0.00% |
| SPY210319P00384000 | 2021-03-08 4:00PM EST | 384.00 | 7.80 | 0.00 | 0.00 | 0.00 | - | 6,716 | 0 | 0.00% |
| SPY210319P00385000 | 2021-03-08 4:14PM EST | 385.00 | 7.42 | 0.00 | 0.00 | 0.00 | - | 11,310 | 0 | 0.00% |
| SPY210319P00386000 | 2021-03-08 4:14PM EST | 386.00 | 7.92 | 0.00 | 0.00 | 0.00 | - | 6,038 | 0 | 0.00% |
| SPY210319P00387000 | 2021-03-08 4:07PM EST | 387.00 | 9.00 | 0.00 | 0.00 | 0.00 | - | 2,738 | 0 | 0.00% |
| SPY210319P00388000 | 2021-03-08 4:14PM EST | 388.00 | 9.15 | 0.00 | 0.00 | 0.00 | - | 1,088 | 0 | 0.00% |
| SPY210319P00389000 | 2021-03-08 3:47PM EST | 389.00 | 10.27 | 0.00 | 0.00 | 0.00 | - | 631 | 0 | 0.00% |
| SPY210319P00390000 | 2021-03-08 4:13PM EST | 390.00 | 10.33 | 0.00 | 0.00 | 0.00 | - | 1,351 | 0 | 0.00% |
| SPY210319P00391000 | 2021-03-08 4:05PM EST | 391.00 | 11.70 | 0.00 | 0.00 | 0.00 | - | 242 | 0 | 0.00% |
| SPY210319P00392000 | 2021-03-08 3:54PM EST | 392.00 | 12.20 | 0.00 | 0.00 | 0.00 | - | 226 | 0 | 0.00% |
| SPY210319P00393000 | 2021-03-08 3:54PM EST | 393.00 | 12.50 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 0.00% |
| SPY210319P00394000 | 2021-03-08 3:27PM EST | 394.00 | 12.88 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 0.00% |
| SPY210319P00395000 | 2021-03-08 1:57PM EST | 395.00 | 12.33 | 0.00 | 0.00 | 0.00 | - | 107 | 0 | 0.00% |
| SPY210319P00396000 | 2021-03-08 2:02PM EST | 396.00 | 15.37 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 0.00% |
| SPY210319P00397000 | 2021-03-08 12:34PM EST | 397.00 | 17.00 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| SPY210319P00398000 | 2021-03-08 3:08PM EST | 398.00 | 16.22 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 0.00% |
| SPY210319P00399000 | 2021-03-08 1:51PM EST | 399.00 | 15.57 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 0.00% |
| SPY210319P00400000 | 2021-03-08 3:53PM EST | 400.00 | 20.00 | 0.00 | 0.00 | 0.00 | - | 379 | 0 | 0.00% |
| SPY210319P00401000 | 2021-03-08 3:34PM EST | 401.00 | 18.52 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| SPY210319P00402000 | 2021-03-05 11:27AM EST | 402.00 | 16.16 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPY210319P00403000 | 2021-03-08 12:31PM EST | 403.00 | 19.98 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| SPY210319P00404000 | 2021-03-05 12:23PM EST | 404.00 | 27.93 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| SPY210319P00405000 | 2021-03-08 2:04PM EST | 405.00 | 21.67 | 0.00 | 0.00 | 0.00 | - | 47 | 0 | 0.00% |
| SPY210319P00406000 | 2021-03-05 9:50AM EST | 406.00 | 20.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY210319P00407000 | 2021-03-05 2:25PM EST | 407.00 | 27.19 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 0.00% |
| SPY210319P00408000 | 2021-03-05 10:39AM EST | 408.00 | 25.72 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY210319P00409000 | 2021-03-05 12:54PM EST | 409.00 | 24.80 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| SPY210319P00410000 | 2021-03-08 3:58PM EST | 410.00 | 28.96 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| SPY210319P00411000 | 2021-03-08 10:46AM EST | 411.00 | 30.14 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| SPY210319P00412000 | 2021-03-05 9:50AM EST | 412.00 | 36.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPY210319P00413000 | 2021-03-03 3:56PM EST | 413.00 | 32.19 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| SPY210319P00414000 | 2021-03-05 2:31PM EST | 414.00 | 32.95 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| SPY210319P00415000 | 2021-03-08 3:42PM EST | 415.00 | 32.42 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| SPY210319P00416000 | 2021-03-08 11:48AM EST | 416.00 | 31.60 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| SPY210319P00417000 | 2021-03-08 9:56AM EST | 417.00 | 32.75 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| SPY210319P00418000 | 2021-03-02 1:13PM EST | 418.00 | 30.03 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 0.00% |
| SPY210319P00419000 | 2021-03-05 12:00PM EST | 419.00 | 44.66 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 0.00% |
| SPY210319P00420000 | 2021-03-08 3:54PM EST | 420.00 | 38.23 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| SPY210319P00421000 | 2021-03-02 1:30PM EST | 421.00 | 32.71 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| SPY210319P00422000 | 2021-03-02 11:05AM EST | 422.00 | 35.14 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| SPY210319P00423000 | 2021-03-03 12:53PM EST | 423.00 | 38.90 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| SPY210319P00424000 | 2021-03-02 2:18PM EST | 424.00 | 36.82 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| SPY210319P00425000 | 2021-03-08 3:40PM EST | 425.00 | 42.32 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY210319P00426000 | 2021-03-08 3:42PM EST | 426.00 | 43.39 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| SPY210319P00427000 | 2021-03-02 12:08PM EST | 427.00 | 40.19 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| SPY210319P00428000 | 2021-03-08 3:42PM EST | 428.00 | 45.39 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| SPY210319P00429000 | 2021-03-08 3:42PM EST | 429.00 | 46.39 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| SPY210319P00430000 | 2021-03-02 10:56AM EST | 430.00 | 45.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPY210319P00435000 | 2021-03-05 12:00PM EST | 435.00 | 60.40 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 0.00% |
| SPY210319P00440000 | 2021-03-08 10:29AM EST | 440.00 | 54.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY210319P00445000 | 2021-02-18 1:26PM EST | 445.00 | 56.08 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| SPY210319P00450000 | 2021-03-01 9:36AM EST | 450.00 | 65.10 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| SPY210319P00455000 | 2021-03-03 10:27AM EST | 455.00 | 71.90 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| SPY210319P00460000 | 2021-02-17 2:23PM EST | 460.00 | 69.58 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| SPY210319P00470000 | 2020-12-18 6:22PM EST | 470.00 | 102.25 | 96.08 | 96.81 | 0.00 | - | - | 5 | 124.55% |
| SPY210319P00475000 | 2020-12-17 2:42PM EST | 475.00 | 105.04 | 101.07 | 101.80 | 0.00 | - | - | 2,000 | 128.33% |
| SPY210319P00490000 | 2021-03-02 3:22PM EST | 490.00 | 103.15 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| SPY210319P00495000 | 2021-03-02 11:16AM EST | 495.00 | 109.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SPY210319P00500000 | 2021-03-01 3:04PM EST | 500.00 | 110.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY210319P00505000 | 2020-09-22 8:30AM EST | 505.00 | 177.93 | 163.12 | 164.09 | 0.00 | - | - | 1 | 293.79% |
| SPY210319P00510000 | 2021-02-19 10:38AM EST | 510.00 | 119.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
© 2021 Verizon Media. All rights reserved.
