SPDR S&P 500 ETF Trust (SPY)
NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
378.49-5.30 (-1.38%)
As of 12:54PM EST. Market open.
CallsforMay 21, 2021
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY210521C00200000 | 2020-10-29 3:00PM EST | 200.00 | 131.46 | 162.76 | 164.71 | 0.00 | - | - | 1 | 0.00% |
| SPY210521C00220000 | 2021-01-26 12:06PM EST | 220.00 | 164.50 | 157.93 | 158.47 | 0.00 | - | 3 | 50 | 0.00% |
| SPY210521C00225000 | 2020-10-28 10:46AM EST | 225.00 | 107.77 | 138.16 | 140.01 | 0.00 | - | - | 5 | 0.00% |
| SPY210521C00230000 | 2021-01-25 12:27PM EST | 230.00 | 152.00 | 148.18 | 148.73 | 0.00 | - | 1 | 2 | 39.01% |
| SPY210521C00235000 | 2020-11-04 2:43PM EST | 235.00 | 112.08 | 133.91 | 135.00 | 0.00 | - | 10 | 10 | 0.00% |
| SPY210521C00240000 | 2021-01-05 12:40PM EST | 240.00 | 131.65 | 137.91 | 139.05 | 0.00 | - | 1 | 34 | 40.50% |
| SPY210521C00245000 | 2020-12-21 10:21AM EST | 245.00 | 119.12 | 139.70 | 140.50 | 0.00 | - | 21 | 23 | 66.07% |
| SPY210521C00250000 | 2020-12-28 3:11PM EST | 250.00 | 124.14 | 128.86 | 129.38 | 0.00 | - | 3 | 16 | 40.25% |
| SPY210521C00255000 | 2021-01-20 9:56AM EST | 255.00 | 127.70 | 123.65 | 124.17 | 0.00 | - | 5 | 37 | 36.87% |
| SPY210521C00260000 | 2021-01-26 3:40PM EST | 260.00 | 125.07 | 118.64 | 119.17 | 0.00 | - | 24 | 49 | 35.28% |
| SPY210521C00265000 | 2020-12-18 10:13AM EST | 265.00 | 106.70 | 111.10 | 111.97 | 0.00 | - | 13 | 177 | 0.00% |
| SPY210521C00270000 | 2021-01-27 9:50AM EST | 270.00 | 108.48 | 109.37 | 109.75 | +4.38 | +4.21% | 1 | 37 | 36.06% |
| SPY210521C00272000 | 2020-10-26 10:17AM EST | 272.00 | 72.60 | 92.57 | 93.65 | 0.00 | - | 1 | 1 | 0.00% |
| SPY210521C00275000 | 2021-01-22 1:44PM EST | 275.00 | 110.32 | 104.76 | 105.16 | 0.00 | - | 8 | 30 | 36.49% |
| SPY210521C00276000 | 2021-01-19 12:11AM EST | 276.00 | 102.17 | 103.99 | 104.41 | 0.00 | - | - | 5 | 37.27% |
| SPY210521C00280000 | 2020-12-21 2:09PM EST | 280.00 | 91.48 | 104.14 | 104.63 | 0.00 | - | 2 | 3 | 48.98% |
| SPY210521C00281000 | 2021-01-19 3:11PM EST | 281.00 | 100.35 | 99.09 | 99.43 | 0.00 | - | 40 | 259 | 35.63% |
| SPY210521C00282000 | 2021-01-19 12:11AM EST | 282.00 | 96.46 | 98.23 | 98.51 | 0.00 | - | - | 5 | 35.61% |
| SPY210521C00283000 | 2021-01-25 2:08PM EST | 283.00 | 102.56 | 97.38 | 97.63 | 0.00 | - | 40 | 41 | 35.74% |
| SPY210521C00284000 | 2021-01-25 2:11PM EST | 284.00 | 101.38 | 96.28 | 96.64 | 0.00 | - | 40 | 65 | 35.43% |
| SPY210521C00285000 | 2021-01-25 2:13PM EST | 285.00 | 100.52 | 95.33 | 95.73 | 0.00 | - | 20 | 80 | 35.43% |
| SPY210521C00286000 | 2021-01-21 1:49PM EST | 286.00 | 100.30 | 94.40 | 94.93 | 0.00 | - | 20 | 45 | 35.82% |
| SPY210521C00287000 | 2021-01-25 2:11PM EST | 287.00 | 98.55 | 93.59 | 94.03 | 0.00 | - | 40 | 40 | 35.82% |
| SPY210521C00288000 | 2020-12-08 9:40AM EST | 288.00 | 82.74 | 93.61 | 94.09 | 0.00 | - | 5 | 159 | 38.87% |
| SPY210521C00289000 | 2021-01-22 3:01PM EST | 289.00 | 97.08 | 91.57 | 91.97 | 0.00 | - | 40 | 53 | 34.90% |
| SPY210521C00290000 | 2021-01-22 3:19PM EST | 290.00 | 95.75 | 90.69 | 90.96 | 0.00 | - | 3 | 382 | 34.52% |
| SPY210521C00291000 | 2021-01-25 2:10PM EST | 291.00 | 94.85 | 89.77 | 90.18 | 0.00 | - | 40 | 40 | 34.91% |
| SPY210521C00292000 | 2021-01-27 10:34AM EST | 292.00 | 90.07 | 88.77 | 89.02 | -3.83 | -4.08% | 3 | 22 | 34.02% |
| SPY210521C00293000 | 2021-01-22 9:58AM EST | 293.00 | 92.59 | 88.10 | 88.33 | 0.00 | - | 20 | 40 | 34.69% |
| SPY210521C00294000 | 2021-01-19 3:11PM EST | 294.00 | 88.06 | 87.09 | 87.37 | 0.00 | - | 40 | 54 | 34.46% |
| SPY210521C00295000 | 2021-01-04 11:37AM EST | 295.00 | 86.24 | 86.14 | 86.52 | +8.43 | +10.83% | 3 | 14 | 34.56% |
| SPY210521C00296000 | 2020-11-17 9:47AM EST | 296.00 | 68.65 | 73.86 | 74.65 | 0.00 | - | - | 1 | 0.00% |
| SPY210521C00298000 | 2020-12-18 10:58AM EST | 298.00 | 76.26 | 79.99 | 80.83 | 0.00 | - | 4 | 25 | 21.39% |
| SPY210521C00299000 | 2021-01-21 12:51PM EST | 299.00 | 87.54 | 82.58 | 82.92 | 0.00 | - | 20 | 21 | 34.29% |
| SPY210521C00300000 | 2021-01-25 12:39PM EST | 300.00 | 85.37 | 81.55 | 81.83 | 0.00 | - | 2 | 710 | 33.67% |
| SPY210521C00302000 | 2021-01-22 10:11AM EST | 302.00 | 84.10 | 79.81 | 80.11 | 0.00 | - | 20 | 20 | 33.71% |
| SPY210521C00303000 | 2020-12-07 9:35AM EST | 303.00 | 70.06 | 74.17 | 74.97 | 0.00 | - | 1 | 1 | 0.00% |
| SPY210521C00304000 | 2020-12-16 10:16AM EST | 304.00 | 70.23 | 75.05 | 75.49 | 0.00 | - | - | 41 | 24.07% |
| SPY210521C00305000 | 2021-01-22 10:54AM EST | 305.00 | 76.25 | 76.99 | 77.25 | -4.36 | -5.41% | 1 | 714 | 32.98% |
| SPY210521C00306000 | 2020-12-23 3:42PM EST | 306.00 | 68.35 | 79.91 | 80.66 | 0.00 | - | 1 | 2 | 42.36% |
| SPY210521C00307000 | 2020-12-16 12:35PM EST | 307.00 | 67.62 | 71.79 | 72.62 | 0.00 | - | - | 1 | 23.79% |
| SPY210521C00308000 | 2020-11-16 12:15PM EST | 308.00 | 60.17 | 63.40 | 63.96 | 0.00 | - | 1 | 1 | 0.00% |
| SPY210521C00309000 | 2020-12-17 2:18PM EST | 309.00 | 67.53 | 69.98 | 70.81 | 0.00 | - | 1 | 5 | 24.00% |
| SPY210521C00310000 | 2021-01-27 9:30AM EST | 310.00 | 74.79 | 72.52 | 72.85 | -2.94 | -3.78% | 1 | 197 | 32.61% |
| SPY210521C00311000 | 2020-12-21 9:53AM EST | 311.00 | 61.78 | 76.33 | 77.08 | 0.00 | - | - | 1 | 42.86% |
| SPY210521C00312000 | 2020-12-17 2:26PM EST | 312.00 | 64.88 | 67.30 | 68.12 | 0.00 | - | - | 2 | 24.24% |
| SPY210521C00313000 | 2021-01-13 3:23PM EST | 313.00 | 71.34 | 69.66 | 69.91 | 0.00 | - | 2 | 14 | 31.62% |
| SPY210521C00315000 | 2021-01-08 11:18AM EST | 315.00 | 69.46 | 68.12 | 68.43 | 0.00 | - | 3 | 114 | 32.02% |
| SPY210521C00316000 | 2020-12-18 6:09PM EST | 316.00 | 59.22 | 63.77 | 64.57 | 0.00 | - | - | 1 | 24.45% |
| SPY210521C00317000 | 2021-01-25 12:49PM EST | 317.00 | 70.25 | 66.37 | 66.69 | 0.00 | - | 6 | 18 | 31.81% |
| SPY210521C00318000 | 2021-01-25 3:02PM EST | 318.00 | 69.98 | 65.47 | 65.71 | 0.00 | - | 5 | 5 | 31.46% |
| SPY210521C00319000 | 2021-01-15 11:12AM EST | 319.00 | 62.34 | 64.66 | 64.95 | 0.00 | - | 10 | 20 | 31.57% |
| SPY210521C00320000 | 2021-01-25 11:36AM EST | 320.00 | 63.80 | 63.80 | 64.02 | -5.06 | -7.35% | 1 | 50 | 31.32% |
| SPY210521C00321000 | 2021-01-15 11:12AM EST | 321.00 | 60.18 | 62.79 | 63.13 | 0.00 | - | 5 | 24 | 31.15% |
| SPY210521C00322000 | 2021-01-15 11:19AM EST | 322.00 | 59.69 | 62.12 | 62.32 | 0.00 | - | 5 | 6 | 31.13% |
| SPY210521C00323000 | 2020-12-18 6:09PM EST | 323.00 | 50.86 | 57.87 | 58.22 | 0.00 | - | - | 3 | 23.93% |
| SPY210521C00324000 | 2021-01-20 9:41AM EST | 324.00 | 62.38 | 60.23 | 60.44 | 0.00 | - | 1 | 9 | 30.57% |
| SPY210521C00325000 | 2021-01-25 12:30PM EST | 325.00 | 61.00 | 59.44 | 59.75 | -1.03 | -1.66% | 3 | 85 | 30.77% |
| SPY210521C00326000 | 2020-12-21 2:24PM EST | 326.00 | 51.20 | 62.71 | 63.44 | 0.00 | - | 2 | 1 | 38.46% |
| SPY210521C00328000 | 2021-01-21 3:43PM EST | 328.00 | 61.98 | 56.82 | 57.07 | 0.00 | - | 4 | 24 | 30.15% |
| SPY210521C00329000 | 2021-01-13 2:46PM EST | 329.00 | 57.74 | 56.10 | 56.32 | +0.26 | +0.45% | 1 | 21 | 30.19% |
| SPY210521C00330000 | 2021-01-26 10:29AM EST | 330.00 | 60.12 | 55.03 | 55.27 | 0.00 | - | 2 | 158 | 29.69% |
| SPY210521C00331000 | 2021-01-14 4:00PM EST | 331.00 | 54.46 | 54.35 | 54.56 | 0.00 | - | 22 | 53 | 29.79% |
| SPY210521C00332000 | 2021-01-21 10:07AM EST | 332.00 | 57.45 | 53.49 | 53.68 | 0.00 | - | 1 | 47 | 29.59% |
| SPY210521C00333000 | 2021-01-13 12:39PM EST | 333.00 | 53.15 | 52.68 | 52.85 | 0.00 | - | 5 | 37 | 29.46% |
| SPY210521C00334000 | 2021-01-22 1:15PM EST | 334.00 | 55.29 | 51.79 | 52.10 | 0.00 | - | 1 | 14 | 29.47% |
| SPY210521C00335000 | 2021-01-13 2:01PM EST | 335.00 | 51.46 | 50.92 | 51.23 | -0.97 | -1.85% | 1 | 67 | 29.26% |
| SPY210521C00336000 | 2021-01-27 10:59AM EST | 336.00 | 51.64 | 50.20 | 50.40 | -1.40 | -2.64% | 1 | 8 | 29.12% |
| SPY210521C00337000 | 2021-01-13 2:01PM EST | 337.00 | 50.72 | 49.28 | 49.45 | 0.00 | - | 12 | 27 | 28.78% |
| SPY210521C00338000 | 2020-12-15 11:17AM EST | 338.00 | 39.22 | 48.36 | 48.68 | 0.00 | - | 12 | 17 | 28.72% |
| SPY210521C00339000 | 2021-01-13 12:53PM EST | 339.00 | 47.64 | 47.63 | 47.96 | +2.79 | +6.22% | 1 | 13 | 28.74% |
| SPY210521C00340000 | 2021-01-27 9:30AM EST | 340.00 | 48.61 | 46.77 | 47.00 | -2.45 | -4.80% | 1 | 518 | 28.37% |
| SPY210521C00341000 | 2021-01-26 3:46PM EST | 341.00 | 50.68 | 45.93 | 46.24 | 0.00 | - | 6 | 393 | 28.31% |
| SPY210521C00342000 | 2021-01-26 1:34PM EST | 342.00 | 49.88 | 45.22 | 45.60 | 0.00 | - | 3 | 129 | 28.42% |
| SPY210521C00343000 | 2021-01-21 12:06PM EST | 343.00 | 48.35 | 44.41 | 44.58 | 0.00 | - | 2 | 408 | 27.95% |
| SPY210521C00344000 | 2021-01-26 3:46PM EST | 344.00 | 48.17 | 43.55 | 43.77 | 0.00 | - | 6 | 12 | 27.79% |
| SPY210521C00345000 | 2021-01-22 2:42PM EST | 345.00 | 46.12 | 42.88 | 43.17 | 0.00 | - | 12 | 105 | 27.94% |
| SPY210521C00346000 | 2021-01-26 10:55AM EST | 346.00 | 46.30 | 42.11 | 42.27 | 0.00 | - | 1 | 22 | 27.64% |
| SPY210521C00347000 | 2021-01-21 11:43AM EST | 347.00 | 41.63 | 41.18 | 41.38 | -3.11 | -6.95% | 2 | 42 | 27.34% |
| SPY210521C00348000 | 2021-01-25 11:03AM EST | 348.00 | 42.21 | 40.47 | 40.71 | 0.00 | - | 1 | 562 | 27.37% |
| SPY210521C00349000 | 2021-01-12 2:33PM EST | 349.00 | 40.02 | 39.67 | 39.84 | 0.00 | - | 150 | 166 | 27.09% |
| SPY210521C00350000 | 2021-01-25 1:42PM EST | 350.00 | 42.53 | 39.01 | 39.19 | 0.00 | - | 4 | 641 | 27.12% |
| SPY210521C00351000 | 2021-01-07 10:55AM EST | 351.00 | 38.30 | 38.04 | 38.46 | 0.00 | - | 4 | 34 | 27.03% |
| SPY210521C00352000 | 2021-01-20 10:37AM EST | 352.00 | 39.93 | 37.28 | 37.52 | 0.00 | - | 2 | 41 | 26.65% |
| SPY210521C00353000 | 2021-01-25 1:44PM EST | 353.00 | 36.43 | 36.50 | 36.80 | -3.61 | -9.02% | 3 | 1,886 | 26.56% |
| SPY210521C00354000 | 2021-01-27 10:11AM EST | 354.00 | 36.28 | 35.83 | 36.30 | -1.42 | -3.77% | 1 | 3,279 | 26.76% |
| SPY210521C00355000 | 2021-01-25 11:59AM EST | 355.00 | 37.51 | 35.02 | 35.35 | 0.00 | - | 11 | 126 | 26.35% |
| SPY210521C00356000 | 2021-01-26 9:56AM EST | 356.00 | 38.39 | 34.37 | 34.54 | 0.00 | - | 1 | 1,048 | 26.12% |
| SPY210521C00357000 | 2021-01-13 9:48AM EST | 357.00 | 33.38 | 33.66 | 33.80 | 0.00 | - | 1 | 387 | 25.97% |
| SPY210521C00358000 | 2021-01-20 12:50PM EST | 358.00 | 35.75 | 32.92 | 33.08 | 0.00 | - | 1 | 145 | 25.85% |
| SPY210521C00359000 | 2021-01-20 1:28PM EST | 359.00 | 35.42 | 32.19 | 32.32 | 0.00 | - | 6 | 195 | 25.67% |
| SPY210521C00360000 | 2021-01-27 11:19AM EST | 360.00 | 31.72 | 31.34 | 31.44 | -3.31 | -9.45% | 33 | 1,319 | 25.32% |
| SPY210521C00361000 | 2021-01-26 12:34PM EST | 361.00 | 31.66 | 30.71 | 30.82 | -2.29 | -6.75% | 10 | 595 | 25.30% |
| SPY210521C00362000 | 2021-01-15 1:17PM EST | 362.00 | 28.18 | 30.00 | 30.10 | 0.00 | - | 20 | 350 | 25.15% |
| SPY210521C00363000 | 2021-01-25 11:59AM EST | 363.00 | 31.31 | 29.22 | 29.33 | 0.00 | - | 11 | 374 | 24.93% |
| SPY210521C00364000 | 2021-01-27 10:19AM EST | 364.00 | 28.61 | 28.41 | 28.51 | -2.41 | -7.77% | 50 | 181 | 24.63% |
| SPY210521C00365000 | 2021-01-27 11:58AM EST | 365.00 | 27.37 | 27.70 | 27.80 | -3.80 | -12.19% | 30 | 1,481 | 24.47% |
| SPY210521C00366000 | 2021-01-25 10:25AM EST | 366.00 | 30.48 | 27.11 | 27.20 | 0.00 | - | 1 | 356 | 24.44% |
| SPY210521C00367000 | 2021-01-25 3:59PM EST | 367.00 | 29.68 | 26.40 | 26.49 | 0.00 | - | 2 | 581 | 24.26% |
| SPY210521C00368000 | 2021-01-22 9:30AM EST | 368.00 | 27.01 | 25.73 | 25.83 | 0.00 | - | 1 | 685 | 24.14% |
| SPY210521C00369000 | 2021-01-25 3:58PM EST | 369.00 | 25.04 | 25.02 | 25.12 | -3.07 | -10.92% | 68 | 1,080 | 23.94% |
| SPY210521C00370000 | 2021-01-27 11:49AM EST | 370.00 | 24.14 | 24.35 | 24.45 | -3.99 | -14.18% | 5 | 1,545 | 23.79% |
| SPY210521C00371000 | 2021-01-26 3:28PM EST | 371.00 | 23.28 | 23.66 | 23.77 | -3.78 | -13.97% | 2 | 1,555 | 23.62% |
| SPY210521C00372000 | 2021-01-27 10:19AM EST | 372.00 | 22.97 | 22.97 | 23.07 | -2.65 | -10.34% | 71 | 619 | 23.41% |
| SPY210521C00373000 | 2021-01-25 3:56PM EST | 373.00 | 25.16 | 22.22 | 22.31 | 0.00 | - | 5 | 974 | 23.13% |
| SPY210521C00374000 | 2021-01-27 12:35PM EST | 374.00 | 21.48 | 21.63 | 21.74 | -2.80 | -11.53% | 16 | 2,056 | 23.06% |
| SPY210521C00375000 | 2021-01-27 12:32PM EST | 375.00 | 21.00 | 21.01 | 21.11 | -3.09 | -12.83% | 5 | 1,791 | 22.92% |
| SPY210521C00376000 | 2021-01-26 2:29PM EST | 376.00 | 20.30 | 20.34 | 20.45 | -3.09 | -13.21% | 13 | 1,112 | 22.72% |
| SPY210521C00377000 | 2021-01-27 12:01PM EST | 377.00 | 19.89 | 19.69 | 19.79 | -2.75 | -12.15% | 74 | 3,570 | 22.53% |
| SPY210521C00378000 | 2021-01-27 12:01PM EST | 378.00 | 18.70 | 19.08 | 19.18 | -3.16 | -14.46% | 63 | 2,494 | 22.37% |
| SPY210521C00379000 | 2021-01-27 12:10PM EST | 379.00 | 18.25 | 18.50 | 18.59 | -3.02 | -14.20% | 48 | 4,411 | 22.24% |
| SPY210521C00380000 | 2021-01-27 12:35PM EST | 380.00 | 17.75 | 17.79 | 17.89 | -2.93 | -14.17% | 134 | 4,561 | 21.96% |
| SPY210521C00381000 | 2021-01-27 11:27AM EST | 381.00 | 17.17 | 17.17 | 17.27 | -2.76 | -13.85% | 18 | 825 | 21.77% |
| SPY210521C00382000 | 2021-01-27 10:28AM EST | 382.00 | 16.78 | 16.59 | 16.68 | -2.16 | -11.40% | 49 | 1,076 | 21.61% |
| SPY210521C00383000 | 2021-01-27 10:29AM EST | 383.00 | 16.25 | 16.04 | 16.13 | -2.30 | -12.40% | 27 | 796 | 21.48% |
| SPY210521C00384000 | 2021-01-27 10:51AM EST | 384.00 | 15.82 | 15.43 | 15.51 | -1.72 | -9.81% | 48 | 1,047 | 21.26% |
| SPY210521C00385000 | 2021-01-27 12:37PM EST | 385.00 | 14.91 | 14.91 | 14.99 | -2.34 | -13.57% | 94 | 3,287 | 21.14% |
| SPY210521C00386000 | 2021-01-27 12:32PM EST | 386.00 | 14.35 | 14.37 | 14.45 | -2.30 | -13.81% | 39 | 2,102 | 20.99% |
| SPY210521C00387000 | 2021-01-27 9:46AM EST | 387.00 | 13.39 | 13.83 | 13.89 | -2.68 | -16.68% | 12 | 1,536 | 20.81% |
| SPY210521C00388000 | 2021-01-27 12:35PM EST | 388.00 | 13.24 | 13.28 | 13.36 | -2.23 | -14.41% | 5,146 | 2,530 | 20.65% |
| SPY210521C00389000 | 2021-01-26 2:07PM EST | 389.00 | 13.06 | 12.76 | 12.83 | -1.82 | -12.23% | 79 | 1,153 | 20.48% |
| SPY210521C00390000 | 2021-01-27 12:37PM EST | 390.00 | 12.26 | 12.22 | 12.29 | -2.19 | -15.16% | 109 | 1,705 | 20.29% |
| SPY210521C00391000 | 2021-01-27 11:06AM EST | 391.00 | 12.01 | 11.73 | 11.83 | -1.89 | -13.60% | 208 | 609 | 20.18% |
| SPY210521C00392000 | 2021-01-27 12:20PM EST | 392.00 | 11.32 | 11.23 | 11.33 | -1.89 | -14.31% | 5 | 311 | 20.01% |
| SPY210521C00393000 | 2021-01-26 1:53PM EST | 393.00 | 10.85 | 10.76 | 10.85 | -1.77 | -14.03% | 14 | 391 | 19.86% |
| SPY210521C00394000 | 2021-01-27 12:35PM EST | 394.00 | 10.25 | 10.23 | 10.30 | -1.99 | -16.26% | 93 | 200 | 19.60% |
| SPY210521C00395000 | 2021-01-27 9:53AM EST | 395.00 | 10.09 | 9.76 | 9.84 | -1.15 | -10.23% | 32 | 646 | 19.44% |
| SPY210521C00396000 | 2021-01-26 2:59PM EST | 396.00 | 11.14 | 9.33 | 9.42 | 0.00 | - | 103 | 1,333 | 19.32% |
| SPY210521C00397000 | 2021-01-25 12:01PM EST | 397.00 | 9.89 | 8.90 | 8.96 | 0.00 | - | 51 | 512 | 19.13% |
| SPY210521C00398000 | 2021-01-26 10:37AM EST | 398.00 | 8.56 | 8.48 | 8.54 | -1.56 | -15.42% | 13 | 242 | 18.99% |
| SPY210521C00399000 | 2021-01-21 10:13AM EST | 399.00 | 8.15 | 8.11 | 8.20 | -1.10 | -11.89% | 10 | 297 | 18.93% |
| SPY210521C00400000 | 2021-01-27 11:44AM EST | 400.00 | 7.55 | 7.70 | 7.79 | -1.43 | -15.92% | 26 | 6,445 | 18.77% |
| SPY210521C00401000 | 2021-01-27 12:35PM EST | 401.00 | 7.25 | 7.29 | 7.36 | -1.53 | -17.43% | 4 | 1,287 | 18.56% |
| SPY210521C00402000 | 2021-01-27 12:05PM EST | 402.00 | 6.76 | 6.95 | 7.01 | -1.71 | -20.19% | 142 | 1,168 | 18.45% |
| SPY210521C00403000 | 2021-01-27 12:35PM EST | 403.00 | 6.60 | 6.57 | 6.64 | -1.48 | -18.32% | 189 | 1,050 | 18.30% |
| SPY210521C00404000 | 2021-01-26 10:38AM EST | 404.00 | 6.33 | 6.25 | 6.33 | -1.12 | -15.03% | 49 | 810 | 18.21% |
| SPY210521C00405000 | 2021-01-26 3:48PM EST | 405.00 | 5.86 | 5.93 | 6.02 | -1.31 | -18.27% | 1 | 1,368 | 18.12% |
| SPY210521C00406000 | 2021-01-27 11:34AM EST | 406.00 | 5.56 | 5.62 | 5.69 | -1.40 | -20.11% | 363 | 156 | 17.98% |
| SPY210521C00407000 | 2021-01-25 9:55AM EST | 407.00 | 6.25 | 5.32 | 5.40 | 0.00 | - | 2 | 519 | 17.88% |
| SPY210521C00408000 | 2021-01-27 12:17PM EST | 408.00 | 5.08 | 5.03 | 5.09 | -0.25 | -4.69% | 247 | 175 | 17.74% |
| SPY210521C00409000 | 2021-01-27 12:14PM EST | 409.00 | 4.74 | 4.75 | 4.83 | -1.11 | -18.97% | 235 | 163 | 17.66% |
| SPY210521C00410000 | 2021-01-27 11:15AM EST | 410.00 | 4.38 | 4.49 | 4.56 | -1.14 | -20.65% | 98 | 742 | 17.55% |
| SPY210521C00411000 | 2021-01-25 10:52AM EST | 411.00 | 4.96 | 4.22 | 4.26 | 0.00 | - | 5 | 223 | 17.37% |
| SPY210521C00412000 | 2021-01-26 10:20AM EST | 412.00 | 4.78 | 4.01 | 4.06 | 0.00 | - | 5 | 316 | 17.34% |
| SPY210521C00413000 | 2021-01-25 10:59AM EST | 413.00 | 4.29 | 3.75 | 3.81 | 0.00 | - | 14 | 589 | 17.21% |
| SPY210521C00414000 | 2021-01-26 2:23PM EST | 414.00 | 4.43 | 3.56 | 3.61 | 0.00 | - | 20 | 525 | 17.16% |
| SPY210521C00415000 | 2021-01-27 12:38PM EST | 415.00 | 3.34 | 3.35 | 3.41 | -0.69 | -17.12% | 31 | 2,123 | 17.08% |
| SPY210521C00416000 | 2021-01-27 10:54AM EST | 416.00 | 3.22 | 3.15 | 3.21 | -0.56 | -14.81% | 1 | 258 | 17.00% |
| SPY210521C00417000 | 2021-01-27 12:38PM EST | 417.00 | 2.96 | 2.95 | 3.01 | -0.60 | -16.85% | 2 | 123 | 16.90% |
| SPY210521C00420000 | 2021-01-27 12:25PM EST | 420.00 | 2.48 | 2.46 | 2.52 | -0.50 | -16.78% | 31 | 1,207 | 16.72% |
| SPY210521C00425000 | 2021-01-27 12:25PM EST | 425.00 | 1.85 | 1.82 | 1.86 | -0.34 | -15.53% | 22 | 1,377 | 16.47% |
| SPY210521C00430000 | 2021-01-27 10:06AM EST | 430.00 | 1.21 | 1.33 | 1.36 | -0.37 | -23.42% | 4 | 1,273 | 16.28% |
| SPY210521C00435000 | 2021-01-27 12:01PM EST | 435.00 | 0.96 | 0.96 | 1.00 | -0.19 | -16.52% | 49 | 4,187 | 16.18% |
| SPY210521C00440000 | 2021-01-26 3:44PM EST | 440.00 | 0.88 | 0.71 | 0.75 | 0.00 | - | 17 | 396 | 16.19% |
| SPY210521C00445000 | 2021-01-27 12:03PM EST | 445.00 | 0.52 | 0.51 | 0.55 | -0.08 | -13.33% | 6 | 180 | 16.15% |
| SPY210521C00450000 | 2021-01-27 9:56AM EST | 450.00 | 0.37 | 0.38 | 0.41 | -0.09 | -19.57% | 74 | 1,139 | 16.20% |
| SPY210521C00455000 | 2021-01-27 11:12AM EST | 455.00 | 0.28 | 0.29 | 0.31 | -0.08 | -22.22% | 2 | 285 | 16.29% |
| SPY210521C00460000 | 2021-01-27 10:02AM EST | 460.00 | 0.19 | 0.22 | 0.24 | -0.05 | -20.83% | 10 | 519 | 16.44% |
| SPY210521C00465000 | 2021-01-20 3:37PM EST | 465.00 | 0.19 | 0.18 | 0.19 | 0.00 | - | 2 | 69 | 16.65% |
| SPY210521C00470000 | 2021-01-22 10:13AM EST | 470.00 | 0.15 | 0.14 | 0.16 | 0.00 | - | 1 | 62 | 16.99% |
| SPY210521C00475000 | 2021-01-21 2:06PM EST | 475.00 | 0.13 | 0.12 | 0.13 | 0.00 | - | 1 | 118 | 17.24% |
| SPY210521C00480000 | 2021-01-25 1:56PM EST | 480.00 | 0.10 | 0.10 | 0.11 | -0.01 | -9.09% | 2 | 50 | 17.55% |
| SPY210521C00485000 | 2021-01-25 9:37AM EST | 485.00 | 0.09 | 0.08 | 0.10 | 0.00 | - | 3 | 175 | 18.02% |
| SPY210521C00490000 | 2021-01-22 12:18PM EST | 490.00 | 0.09 | 0.07 | 0.08 | 0.00 | - | 2 | 188 | 18.16% |
| SPY210521C00495000 | 2021-01-12 2:37PM EST | 495.00 | 0.08 | 0.06 | 0.08 | 0.00 | - | 1 | 263 | 18.80% |
| SPY210521C00500000 | 2021-01-27 9:39AM EST | 500.00 | 0.06 | 0.06 | 0.07 | 0.00 | - | 1 | 1,249 | 19.14% |
| SPY210521C00505000 | 2021-01-25 2:59PM EST | 505.00 | 0.06 | 0.05 | 0.06 | 0.00 | - | 2 | 232 | 19.43% |
| SPY210521C00510000 | 2021-01-11 3:29PM EST | 510.00 | 0.07 | 0.05 | 0.06 | 0.00 | - | 37 | 244 | 20.02% |
| SPY210521C00515000 | 2021-01-25 2:34PM EST | 515.00 | 0.05 | 0.04 | 0.05 | 0.00 | - | 1 | 273 | 20.22% |
| SPY210521C00520000 | 2021-01-25 11:45AM EST | 520.00 | 0.04 | 0.03 | 0.04 | 0.00 | - | 4 | 168 | 20.31% |
| SPY210521C00525000 | 2021-01-22 10:31AM EST | 525.00 | 0.05 | 0.04 | 0.05 | 0.00 | - | 1 | 11 | 21.29% |
| SPY210521C00530000 | 2021-01-26 3:08PM EST | 530.00 | 0.04 | 0.03 | 0.04 | 0.00 | - | 2 | 230 | 21.39% |
PutsforMay 21, 2021
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY210521P00165000 | 2021-01-25 12:51PM EST | 165.00 | 0.37 | 0.37 | 0.39 | +0.03 | +8.82% | 183 | 619 | 65.63% |
| SPY210521P00170000 | 2021-01-27 9:50AM EST | 170.00 | 0.45 | 0.40 | 0.42 | +0.08 | +21.62% | 20 | 168 | 64.09% |
| SPY210521P00175000 | 2021-01-15 10:07AM EST | 175.00 | 0.43 | 0.45 | 0.46 | 0.00 | - | 1 | 67 | 62.84% |
| SPY210521P00180000 | 2021-01-27 10:54AM EST | 180.00 | 0.45 | 0.47 | 0.49 | +0.06 | +15.38% | 2 | 641 | 61.18% |
| SPY210521P00185000 | 2021-01-25 12:22PM EST | 185.00 | 0.47 | 0.52 | 0.54 | 0.00 | - | 20 | 84 | 59.99% |
| SPY210521P00190000 | 2021-01-26 3:18PM EST | 190.00 | 0.57 | 0.56 | 0.59 | +0.11 | +23.91% | 2 | 140 | 58.64% |
| SPY210521P00195000 | 2021-01-22 2:26PM EST | 195.00 | 0.49 | 0.62 | 0.64 | 0.00 | - | 3 | 101 | 57.42% |
| SPY210521P00200000 | 2021-01-27 11:48AM EST | 200.00 | 0.68 | 0.66 | 0.68 | +0.15 | +28.30% | 14 | 797 | 55.98% |
| SPY210521P00205000 | 2021-01-26 9:37AM EST | 205.00 | 0.58 | 0.72 | 0.75 | 0.00 | - | 1 | 66 | 54.81% |
| SPY210521P00210000 | 2021-01-26 11:21AM EST | 210.00 | 0.61 | 0.81 | 0.84 | 0.00 | - | 3 | 395 | 53.88% |
| SPY210521P00215000 | 2021-01-27 12:14PM EST | 215.00 | 0.89 | 0.87 | 0.90 | +0.10 | +12.66% | 5 | 419 | 52.59% |
| SPY210521P00220000 | 2021-01-27 12:37PM EST | 220.00 | 0.99 | 0.96 | 0.99 | +0.25 | +33.78% | 2 | 428 | 51.54% |
| SPY210521P00225000 | 2021-01-26 1:17PM EST | 225.00 | 0.80 | 1.05 | 1.08 | 0.00 | - | 8 | 1,079 | 50.43% |
| SPY210521P00230000 | 2021-01-27 9:51AM EST | 230.00 | 1.15 | 1.15 | 1.18 | +0.05 | +4.55% | 7 | 1,691 | 49.48% |
| SPY210521P00235000 | 2021-01-26 9:30AM EST | 235.00 | 0.96 | 1.27 | 1.31 | 0.00 | - | 1 | 1,303 | 48.56% |
| SPY210521P00240000 | 2021-01-27 12:23PM EST | 240.00 | 1.41 | 1.40 | 1.44 | +0.21 | +17.50% | 9 | 550 | 47.57% |
| SPY210521P00245000 | 2021-01-26 3:53PM EST | 245.00 | 1.22 | 1.55 | 1.57 | 0.00 | - | 2 | 410 | 46.52% |
| SPY210521P00250000 | 2021-01-27 9:49AM EST | 250.00 | 1.75 | 1.71 | 1.74 | +0.46 | +35.66% | 6 | 960 | 45.63% |
| SPY210521P00255000 | 2021-01-22 12:38PM EST | 255.00 | 1.41 | 1.91 | 1.95 | 0.00 | - | 1 | 922 | 44.87% |
| SPY210521P00260000 | 2021-01-27 11:35AM EST | 260.00 | 2.10 | 2.09 | 2.12 | +0.52 | +32.91% | 323 | 4,782 | 43.84% |
| SPY210521P00265000 | 2021-01-27 11:43AM EST | 265.00 | 2.27 | 2.32 | 2.36 | +0.53 | +30.46% | 2 | 2,177 | 43.04% |
| SPY210521P00270000 | 2021-01-27 12:26PM EST | 270.00 | 2.53 | 2.56 | 2.60 | +0.60 | +31.09% | 17 | 2,108 | 42.16% |
| SPY210521P00271000 | 2021-01-27 10:39AM EST | 271.00 | 2.49 | 2.65 | 2.69 | +0.21 | +9.21% | 20 | 635 | 42.14% |
| SPY210521P00272000 | 2021-01-26 3:19PM EST | 272.00 | 2.01 | 2.71 | 2.74 | 0.00 | - | 119 | 600 | 41.96% |
| SPY210521P00273000 | 2021-01-27 12:08PM EST | 273.00 | 2.84 | 2.70 | 2.75 | +0.89 | +45.64% | 11 | 1,008 | 41.62% |
| SPY210521P00274000 | 2021-01-21 9:42AM EST | 274.00 | 2.87 | 2.79 | 2.83 | +0.77 | +36.67% | 8 | 475 | 41.54% |
| SPY210521P00275000 | 2021-01-27 9:45AM EST | 275.00 | 2.93 | 2.84 | 2.86 | +0.90 | +44.33% | 20 | 923 | 41.28% |
| SPY210521P00276000 | 2021-01-26 1:04PM EST | 276.00 | 2.89 | 2.94 | 2.98 | +0.76 | +35.68% | 5 | 908 | 41.33% |
| SPY210521P00277000 | 2021-01-25 3:13PM EST | 277.00 | 2.43 | 2.96 | 3.01 | 0.00 | - | 5 | 934 | 41.07% |
| SPY210521P00278000 | 2021-01-26 10:13AM EST | 278.00 | 3.01 | 3.01 | 3.05 | +0.84 | +38.71% | 5 | 41 | 40.83% |
| SPY210521P00279000 | 2021-01-21 12:22PM EST | 279.00 | 2.35 | 3.11 | 3.16 | 0.00 | - | 1 | 255 | 40.83% |
| SPY210521P00280000 | 2021-01-26 3:11PM EST | 280.00 | 2.87 | 3.11 | 3.16 | +0.50 | +21.10% | 6 | 2,212 | 40.45% |
| SPY210521P00281000 | 2021-01-26 1:04PM EST | 281.00 | 2.36 | 3.19 | 3.27 | 0.00 | - | 37 | 202 | 40.44% |
| SPY210521P00282000 | 2021-01-26 10:40AM EST | 282.00 | 2.28 | 3.24 | 3.29 | 0.00 | - | 101 | 170 | 40.13% |
| SPY210521P00283000 | 2021-01-25 3:53PM EST | 283.00 | 2.54 | 3.37 | 3.42 | 0.00 | - | 1 | 249 | 40.17% |
| SPY210521P00284000 | 2021-01-27 11:23AM EST | 284.00 | 3.37 | 3.37 | 3.43 | +0.89 | +35.89% | 4 | 175 | 39.82% |
| SPY210521P00285000 | 2021-01-27 11:14AM EST | 285.00 | 3.36 | 3.49 | 3.54 | +0.69 | +25.84% | 36 | 1,356 | 39.78% |
| SPY210521P00286000 | 2021-01-25 10:42AM EST | 286.00 | 2.63 | 3.55 | 3.61 | 0.00 | - | 40 | 365 | 39.62% |
| SPY210521P00287000 | 2021-01-27 11:23AM EST | 287.00 | 3.58 | 3.58 | 3.64 | +0.88 | +32.59% | 10 | 535 | 39.33% |
| SPY210521P00288000 | 2021-01-27 11:23AM EST | 288.00 | 3.65 | 3.69 | 3.75 | +0.89 | +32.25% | 7 | 265 | 39.28% |
| SPY210521P00289000 | 2021-01-26 2:38PM EST | 289.00 | 2.84 | 3.76 | 3.80 | 0.00 | - | 131 | 971 | 39.04% |
| SPY210521P00290000 | 2021-01-27 12:25PM EST | 290.00 | 3.81 | 3.85 | 3.90 | +1.02 | +36.56% | 40 | 357 | 38.95% |
| SPY210521P00291000 | 2021-01-27 11:20AM EST | 291.00 | 3.87 | 3.92 | 3.98 | +0.75 | +24.04% | 40 | 450 | 38.79% |
| SPY210521P00292000 | 2021-01-27 11:20AM EST | 292.00 | 3.95 | 4.02 | 4.07 | +0.96 | +32.11% | 168 | 323 | 38.66% |
| SPY210521P00293000 | 2021-01-26 10:35AM EST | 293.00 | 3.90 | 4.08 | 4.12 | +1.03 | +35.89% | 56 | 55 | 38.42% |
| SPY210521P00294000 | 2021-01-26 3:19PM EST | 294.00 | 3.12 | 4.17 | 4.21 | 0.00 | - | 252 | 464 | 38.28% |
| SPY210521P00295000 | 2021-01-27 12:25PM EST | 295.00 | 4.21 | 4.30 | 4.35 | +0.92 | +27.96% | 107 | 884 | 38.27% |
| SPY210521P00296000 | 2021-01-27 10:57AM EST | 296.00 | 3.96 | 4.33 | 4.38 | +0.56 | +16.47% | 196 | 314 | 37.96% |
| SPY210521P00297000 | 2021-01-27 11:49AM EST | 297.00 | 4.55 | 4.48 | 4.53 | +1.11 | +32.27% | 60 | 573 | 37.96% |
| SPY210521P00298000 | 2021-01-26 12:28PM EST | 298.00 | 4.67 | 4.50 | 4.56 | +1.42 | +43.69% | 110 | 2,165 | 37.65% |
| SPY210521P00299000 | 2021-01-22 3:36PM EST | 299.00 | 3.28 | 4.62 | 4.68 | 0.00 | - | 235 | 977 | 37.57% |
| SPY210521P00300000 | 2021-01-27 12:08PM EST | 300.00 | 4.82 | 4.76 | 4.81 | +1.26 | +35.39% | 234 | 8,509 | 37.50% |
| SPY210521P00301000 | 2021-01-26 12:58PM EST | 301.00 | 4.86 | 4.77 | 4.86 | +1.33 | +37.68% | 35 | 465 | 37.23% |
| SPY210521P00302000 | 2021-01-26 9:40AM EST | 302.00 | 3.48 | 4.84 | 4.90 | 0.00 | - | 79 | 1,283 | 36.94% |
| SPY210521P00303000 | 2021-01-26 12:58PM EST | 303.00 | 3.68 | 4.98 | 5.05 | 0.00 | - | 159 | 1,473 | 36.90% |
| SPY210521P00304000 | 2021-01-26 10:11AM EST | 304.00 | 4.64 | 5.03 | 5.10 | +0.96 | +26.09% | 87 | 416 | 36.63% |
| SPY210521P00305000 | 2021-01-26 12:55PM EST | 305.00 | 4.89 | 5.14 | 5.26 | +1.11 | +29.37% | 6 | 2,046 | 36.61% |
| SPY210521P00306000 | 2021-01-26 2:19PM EST | 306.00 | 4.79 | 5.29 | 5.35 | +0.84 | +21.27% | 1 | 1,197 | 36.42% |
| SPY210521P00307000 | 2021-01-26 9:42AM EST | 307.00 | 3.87 | 5.34 | 5.41 | 0.00 | - | 10 | 222 | 36.16% |
| SPY210521P00308000 | 2021-01-26 10:07AM EST | 308.00 | 5.10 | 5.50 | 5.57 | +1.20 | +30.77% | 20 | 396 | 36.12% |
| SPY210521P00309000 | 2021-01-26 3:19PM EST | 309.00 | 5.34 | 5.62 | 5.68 | +1.07 | +25.06% | 98 | 811 | 35.96% |
| SPY210521P00310000 | 2021-01-27 11:59AM EST | 310.00 | 6.15 | 5.72 | 5.79 | +1.76 | +40.09% | 73 | 916 | 35.80% |
| SPY210521P00311000 | 2021-01-25 2:55PM EST | 311.00 | 5.34 | 5.82 | 5.88 | +0.75 | +16.34% | 5 | 1,330 | 35.59% |
| SPY210521P00312000 | 2021-01-27 10:30AM EST | 312.00 | 5.39 | 5.95 | 6.03 | +0.86 | +18.98% | 29 | 818 | 35.51% |
| SPY210521P00313000 | 2021-01-26 2:26PM EST | 313.00 | 5.80 | 6.06 | 6.14 | +1.18 | +25.54% | 54 | 3,193 | 35.33% |
| SPY210521P00314000 | 2021-01-25 2:48PM EST | 314.00 | 4.84 | 6.18 | 6.25 | 0.00 | - | 87 | 435 | 35.16% |
| SPY210521P00315000 | 2021-01-27 12:10PM EST | 315.00 | 6.45 | 6.30 | 6.38 | +1.65 | +34.37% | 4 | 3,392 | 35.01% |
| SPY210521P00316000 | 2021-01-27 10:34AM EST | 316.00 | 6.02 | 6.41 | 6.48 | +1.11 | +22.61% | 52 | 660 | 34.81% |
| SPY210521P00317000 | 2021-01-20 1:28PM EST | 317.00 | 4.83 | 6.50 | 6.57 | 0.00 | - | 6 | 1,149 | 34.58% |
| SPY210521P00318000 | 2021-01-26 3:57PM EST | 318.00 | 6.06 | 6.62 | 6.70 | +0.84 | +16.09% | 1 | 737 | 34.42% |
| SPY210521P00319000 | 2021-01-26 2:26PM EST | 319.00 | 6.18 | 6.76 | 6.89 | +0.97 | +18.62% | 1 | 1,118 | 34.38% |
| SPY210521P00320000 | 2021-01-27 11:13AM EST | 320.00 | 7.12 | 7.03 | 7.10 | +1.78 | +33.33% | 227 | 4,345 | 34.37% |
| SPY210521P00321000 | 2021-01-27 9:44AM EST | 321.00 | 6.43 | 7.02 | 7.09 | +1.00 | +18.42% | 4 | 4,120 | 33.94% |
| SPY210521P00322000 | 2021-01-27 9:44AM EST | 322.00 | 7.50 | 7.21 | 7.30 | +2.07 | +38.12% | 7 | 338 | 33.91% |
| SPY210521P00323000 | 2021-01-27 11:45AM EST | 323.00 | 7.31 | 7.44 | 7.50 | +1.74 | +31.24% | 411 | 2,147 | 33.86% |
| SPY210521P00324000 | 2021-01-27 11:48AM EST | 324.00 | 7.64 | 7.57 | 7.63 | +1.19 | +18.45% | 132 | 815 | 33.68% |
| SPY210521P00325000 | 2021-01-27 12:10PM EST | 325.00 | 7.82 | 7.64 | 7.72 | +1.97 | +33.68% | 6 | 8,306 | 33.42% |
| SPY210521P00326000 | 2021-01-27 12:11PM EST | 326.00 | 7.90 | 7.80 | 7.89 | +1.86 | +30.79% | 70 | 3,440 | 33.30% |
| SPY210521P00327000 | 2021-01-26 3:54PM EST | 327.00 | 6.20 | 7.95 | 8.00 | 0.00 | - | 798 | 1,292 | 33.07% |
| SPY210521P00328000 | 2021-01-26 3:35PM EST | 328.00 | 7.80 | 8.11 | 8.18 | +1.58 | +25.40% | 2 | 3,213 | 32.95% |
| SPY210521P00329000 | 2021-01-27 11:48AM EST | 329.00 | 8.39 | 8.27 | 8.35 | +2.09 | +33.17% | 81 | 172 | 32.82% |
| SPY210521P00330000 | 2021-01-27 12:25PM EST | 330.00 | 8.31 | 8.42 | 8.51 | +1.91 | +29.84% | 457 | 2,836 | 32.66% |
| SPY210521P00331000 | 2021-01-27 10:31AM EST | 331.00 | 7.80 | 8.49 | 8.57 | +1.27 | +19.45% | 30 | 653 | 32.33% |
| SPY210521P00332000 | 2021-01-26 2:26PM EST | 332.00 | 8.24 | 8.74 | 8.82 | +1.51 | +22.44% | 104 | 515 | 32.31% |
| SPY210521P00333000 | 2021-01-26 2:19PM EST | 333.00 | 8.78 | 8.92 | 8.99 | +2.00 | +29.50% | 4 | 514 | 32.15% |
| SPY210521P00334000 | 2021-01-27 10:28AM EST | 334.00 | 9.45 | 9.06 | 9.15 | +2.46 | +35.19% | 103 | 659 | 31.98% |
| SPY210521P00335000 | 2021-01-27 11:58AM EST | 335.00 | 9.64 | 9.29 | 9.36 | +2.42 | +33.52% | 17 | 2,458 | 31.87% |
| SPY210521P00336000 | 2021-01-27 11:47AM EST | 336.00 | 9.36 | 9.34 | 9.42 | +2.00 | +27.17% | 68 | 813 | 31.53% |
| SPY210521P00337000 | 2021-01-27 11:58AM EST | 337.00 | 10.00 | 9.51 | 9.59 | +2.60 | +35.14% | 7 | 962 | 31.35% |
| SPY210521P00338000 | 2021-01-27 12:01PM EST | 338.00 | 10.40 | 9.73 | 9.80 | +2.77 | +36.30% | 332 | 533 | 31.24% |
| SPY210521P00339000 | 2021-01-27 12:34PM EST | 339.00 | 10.02 | 9.96 | 10.07 | +2.38 | +31.15% | 104 | 2,134 | 31.20% |
| SPY210521P00340000 | 2021-01-27 12:37PM EST | 340.00 | 10.23 | 10.23 | 10.30 | +2.21 | +27.56% | 293 | 5,074 | 31.10% |
| SPY210521P00341000 | 2021-01-27 11:57AM EST | 341.00 | 10.75 | 10.32 | 10.42 | +2.68 | +33.21% | 282 | 765 | 30.83% |
| SPY210521P00342000 | 2021-01-26 1:13PM EST | 342.00 | 8.04 | 10.63 | 10.70 | 0.00 | - | 19 | 593 | 30.79% |
| SPY210521P00343000 | 2021-01-26 3:10PM EST | 343.00 | 9.85 | 10.72 | 10.83 | +1.59 | +19.25% | 15 | 1,456 | 30.52% |
| SPY210521P00344000 | 2021-01-27 11:49AM EST | 344.00 | 11.23 | 11.03 | 11.12 | +2.74 | +32.27% | 103 | 468 | 30.49% |
| SPY210521P00345000 | 2021-01-27 9:48AM EST | 345.00 | 10.90 | 11.23 | 11.31 | +2.04 | +23.02% | 127 | 1,694 | 30.30% |
| SPY210521P00346000 | 2021-01-27 11:49AM EST | 346.00 | 11.76 | 11.35 | 11.43 | +2.94 | +33.33% | 11 | 281 | 30.01% |
| SPY210521P00347000 | 2021-01-27 10:21AM EST | 347.00 | 10.52 | 11.56 | 11.65 | +1.63 | +18.34% | 141 | 854 | 29.85% |
| SPY210521P00348000 | 2021-01-27 12:08PM EST | 348.00 | 12.09 | 11.77 | 11.87 | +3.03 | +33.44% | 211 | 1,424 | 29.69% |
| SPY210521P00349000 | 2021-01-27 10:26AM EST | 349.00 | 10.99 | 11.89 | 11.96 | +1.66 | +17.79% | 16 | 2,312 | 29.34% |
| SPY210521P00350000 | 2021-01-27 12:16PM EST | 350.00 | 12.24 | 12.12 | 12.19 | +2.75 | +28.98% | 213 | 2,785 | 29.18% |
| SPY210521P00351000 | 2021-01-27 12:20PM EST | 351.00 | 12.29 | 12.39 | 12.51 | +2.68 | +27.89% | 74 | 930 | 29.14% |
| SPY210521P00352000 | 2021-01-27 12:20PM EST | 352.00 | 12.50 | 12.66 | 12.77 | +2.50 | +25.00% | 9 | 1,100 | 29.01% |
| SPY210521P00353000 | 2021-01-27 12:14PM EST | 353.00 | 12.94 | 12.85 | 12.95 | +2.64 | +25.63% | 113 | 2,752 | 28.77% |
| SPY210521P00354000 | 2021-01-27 12:08PM EST | 354.00 | 13.52 | 13.22 | 13.30 | +3.36 | +33.07% | 38 | 3,836 | 28.75% |
| SPY210521P00355000 | 2021-01-27 11:57AM EST | 355.00 | 13.82 | 13.35 | 13.46 | +3.45 | +33.27% | 45 | 4,550 | 28.47% |
| SPY210521P00356000 | 2021-01-26 11:05AM EST | 356.00 | 13.42 | 13.62 | 13.72 | +3.11 | +30.16% | 68 | 1,406 | 28.31% |
| SPY210521P00357000 | 2021-01-27 12:13PM EST | 357.00 | 14.00 | 13.78 | 13.87 | +3.46 | +32.83% | 6 | 4,873 | 28.01% |
| SPY210521P00358000 | 2021-01-27 11:58AM EST | 358.00 | 14.67 | 14.11 | 14.22 | +3.70 | +33.73% | 27 | 757 | 27.96% |
| SPY210521P00359000 | 2021-01-27 10:30AM EST | 359.00 | 14.55 | 14.38 | 14.48 | +3.27 | +28.99% | 13 | 2,767 | 27.79% |
| SPY210521P00360000 | 2021-01-27 12:31PM EST | 360.00 | 14.61 | 14.65 | 14.75 | +3.00 | +25.84% | 124 | 4,942 | 27.62% |
| SPY210521P00361000 | 2021-01-27 12:08PM EST | 361.00 | 15.34 | 14.91 | 15.04 | +3.63 | +31.00% | 37 | 832 | 27.47% |
| SPY210521P00362000 | 2021-01-26 4:01PM EST | 362.00 | 14.19 | 15.17 | 15.27 | +2.13 | +17.66% | 10 | 749 | 27.24% |
| SPY210521P00363000 | 2021-01-27 12:35PM EST | 363.00 | 15.68 | 15.34 | 15.43 | +3.47 | +28.42% | 41 | 2,763 | 26.92% |
| SPY210521P00364000 | 2021-01-26 12:46PM EST | 364.00 | 15.93 | 15.82 | 15.91 | +3.56 | +28.78% | 79 | 313 | 26.99% |
| SPY210521P00365000 | 2021-01-27 12:23PM EST | 365.00 | 15.81 | 15.92 | 16.00 | +3.32 | +26.58% | 559 | 6,880 | 26.56% |
| SPY210521P00366000 | 2021-01-25 1:16PM EST | 366.00 | 16.52 | 16.30 | 16.40 | +3.20 | +24.02% | 18 | 497 | 26.52% |
| SPY210521P00367000 | 2021-01-26 1:24PM EST | 367.00 | 16.82 | 16.64 | 16.73 | +3.78 | +28.99% | 10 | 570 | 26.38% |
| SPY210521P00368000 | 2021-01-27 9:30AM EST | 368.00 | 16.06 | 16.79 | 16.89 | +2.54 | +18.79% | 58 | 549 | 26.02% |
| SPY210521P00369000 | 2021-01-27 11:49AM EST | 369.00 | 17.44 | 17.39 | 17.50 | +3.91 | +28.90% | 12 | 834 | 26.21% |
| SPY210521P00370000 | 2021-01-27 12:10PM EST | 370.00 | 17.98 | 17.55 | 17.63 | +3.98 | +28.43% | 169 | 3,862 | 25.81% |
| SPY210521P00371000 | 2021-01-26 3:47PM EST | 371.00 | 14.18 | 17.84 | 17.94 | 0.00 | - | 81 | 836 | 25.61% |
| SPY210521P00372000 | 2021-01-27 12:25PM EST | 372.00 | 18.02 | 18.36 | 18.47 | +3.55 | +24.53% | 26 | 475 | 25.68% |
| SPY210521P00373000 | 2021-01-27 10:40AM EST | 373.00 | 18.20 | 18.53 | 18.66 | +3.43 | +23.22% | 2 | 664 | 25.32% |
| SPY210521P00374000 | 2021-01-26 12:45PM EST | 374.00 | 17.68 | 18.89 | 18.97 | +2.61 | +17.32% | 15 | 582 | 25.11% |
| SPY210521P00375000 | 2021-01-27 12:38PM EST | 375.00 | 19.32 | 19.14 | 19.28 | +4.13 | +27.19% | 126 | 1,576 | 24.88% |
| SPY210521P00376000 | 2021-01-27 12:02PM EST | 376.00 | 20.57 | 19.53 | 19.66 | +4.91 | +31.35% | 12 | 610 | 24.74% |
| SPY210521P00377000 | 2021-01-27 12:34PM EST | 377.00 | 20.10 | 19.91 | 20.03 | +4.10 | +25.63% | 43 | 647 | 24.57% |
| SPY210521P00378000 | 2021-01-27 12:33PM EST | 378.00 | 20.45 | 20.28 | 20.38 | +4.35 | +27.02% | 35 | 495 | 24.36% |
| SPY210521P00379000 | 2021-01-26 12:46PM EST | 379.00 | 21.30 | 20.82 | 20.91 | +4.63 | +27.77% | 4 | 547 | 24.37% |
| SPY210521P00380000 | 2021-01-27 12:08PM EST | 380.00 | 21.62 | 21.15 | 21.31 | +4.64 | +27.33% | 89 | 2,736 | 24.21% |
| SPY210521P00381000 | 2021-01-26 2:56PM EST | 381.00 | 20.77 | 21.39 | 21.51 | +3.53 | +20.48% | 6 | 954 | 23.80% |
| SPY210521P00382000 | 2021-01-27 12:04PM EST | 382.00 | 23.00 | 21.85 | 21.95 | +5.32 | +30.09% | 3 | 363 | 23.67% |
| SPY210521P00383000 | 2021-01-27 11:19AM EST | 383.00 | 21.97 | 22.33 | 22.45 | +4.09 | +22.87% | 6 | 96 | 23.61% |
| SPY210521P00384000 | 2021-01-27 10:06AM EST | 384.00 | 23.40 | 22.88 | 23.01 | +4.65 | +24.80% | 12 | 172 | 23.60% |
| SPY210521P00385000 | 2021-01-27 12:38PM EST | 385.00 | 23.21 | 23.00 | 23.17 | +4.15 | +21.77% | 107 | 640 | 23.11% |
| SPY210521P00386000 | 2021-01-27 9:45AM EST | 386.00 | 24.50 | 23.57 | 23.66 | +4.56 | +22.87% | 94 | 413 | 23.00% |
| SPY210521P00387000 | 2021-01-25 3:22PM EST | 387.00 | 20.30 | 24.07 | 24.18 | 0.00 | - | 21 | 30 | 22.92% |
| SPY210521P00388000 | 2021-01-27 12:31PM EST | 388.00 | 24.42 | 24.46 | 24.58 | +5.17 | +26.86% | 3 | 201 | 22.68% |
| SPY210521P00389000 | 2021-01-26 11:36AM EST | 389.00 | 23.62 | 24.98 | 25.10 | +3.42 | +16.93% | 1 | 21 | 22.58% |
| SPY210521P00390000 | 2021-01-27 10:58AM EST | 390.00 | 25.43 | 25.45 | 25.58 | +4.62 | +22.20% | 9 | 280 | 22.42% |
| SPY210521P00391000 | 2021-01-26 10:32AM EST | 391.00 | 20.84 | 25.88 | 26.03 | 0.00 | - | 3 | 126 | 22.21% |
| SPY210521P00392000 | 2021-01-21 12:07PM EST | 392.00 | 21.51 | 26.34 | 26.68 | 0.00 | - | 6 | 34 | 22.24% |
| SPY210521P00393000 | 2021-01-11 1:30PM EST | 393.00 | 24.89 | 26.88 | 27.13 | 0.00 | - | 1 | 10 | 22.01% |
| SPY210521P00394000 | 2021-01-19 12:11AM EST | 394.00 | 25.47 | 27.63 | 27.89 | 0.00 | - | - | 2 | 22.15% |
| SPY210521P00395000 | 2021-01-25 1:48PM EST | 395.00 | 23.52 | 27.88 | 28.19 | 0.00 | - | 2 | 153 | 21.71% |
| SPY210521P00396000 | 2021-01-26 2:59PM EST | 396.00 | 28.60 | 28.48 | 28.90 | +5.26 | +22.54% | 1 | 101 | 21.77% |
| SPY210521P00397000 | 2020-11-30 1:46PM EST | 397.00 | 41.96 | 31.81 | 32.12 | 0.00 | - | - | 1 | 24.92% |
| SPY210521P00398000 | 2021-01-07 3:58PM EST | 398.00 | 27.52 | 29.58 | 29.72 | 0.00 | - | 1 | 2 | 21.10% |
| SPY210521P00399000 | 2021-01-25 11:11AM EST | 399.00 | 28.48 | 30.31 | 30.48 | 0.00 | - | 5 | 80 | 21.19% |
| SPY210521P00400000 | 2021-01-27 12:37PM EST | 400.00 | 31.08 | 31.00 | 31.22 | +5.69 | +22.41% | 26 | 222 | 21.25% |
| SPY210521P00401000 | 2020-12-31 10:03AM EST | 401.00 | 34.30 | 31.53 | 31.77 | 0.00 | - | 1 | 6 | 21.05% |
| SPY210521P00403000 | 2020-12-21 10:42AM EST | 403.00 | 43.99 | 27.03 | 27.21 | 0.00 | - | - | 2 | 12.35% |
| SPY210521P00405000 | 2021-01-25 11:31AM EST | 405.00 | 31.64 | 34.08 | 34.51 | 0.00 | - | 1 | 2 | 20.85% |
| SPY210521P00406000 | 2021-01-20 11:08AM EST | 406.00 | 30.30 | 34.77 | 35.07 | 0.00 | - | 2 | 11 | 20.60% |
| SPY210521P00408000 | 2020-12-29 2:04PM EST | 408.00 | 40.54 | 36.23 | 36.41 | 0.00 | - | - | 5 | 20.37% |
| SPY210521P00409000 | 2021-01-14 2:28PM EST | 409.00 | 34.19 | 36.91 | 37.28 | 0.00 | - | 6 | 10 | 20.51% |
| SPY210521P00410000 | 2021-01-25 11:02AM EST | 410.00 | 38.25 | 37.74 | 38.14 | +3.94 | +11.48% | 2 | 18 | 20.64% |
| SPY210521P00420000 | 2021-01-27 10:11AM EST | 420.00 | 44.30 | 45.21 | 45.86 | +4.60 | +11.59% | 4 | 8 | 20.12% |
| SPY210521P00425000 | 2021-01-22 1:10PM EST | 425.00 | 44.71 | 49.99 | 50.30 | 0.00 | - | 400 | 10 | 20.49% |
| SPY210521P00430000 | 2021-01-07 3:29PM EST | 430.00 | 52.72 | 54.75 | 55.02 | 0.00 | - | 12 | 27 | 21.26% |
| SPY210521P00435000 | 2021-01-20 2:41PM EST | 435.00 | 52.70 | 59.00 | 59.45 | 0.00 | - | - | 5 | 21.32% |
| SPY210521P00440000 | 2021-01-19 12:11AM EST | 440.00 | 61.45 | 63.73 | 64.35 | 0.00 | - | - | - | 22.28% |
| SPY210521P00450000 | 2021-01-21 11:45AM EST | 450.00 | 67.45 | 73.12 | 74.30 | 0.00 | - | 2 | 4 | 24.43% |
| SPY210521P00460000 | 2021-01-22 10:28AM EST | 460.00 | 78.82 | 83.33 | 84.60 | 0.00 | - | 1 | 1 | 27.32% |
| SPY210521P00480000 | 2021-01-04 12:35PM EST | 480.00 | 114.72 | 103.07 | 104.02 | 0.00 | - | - | 5 | 29.84% |
| SPY210521P00500000 | 2021-01-12 9:46AM EST | 500.00 | 122.38 | 122.82 | 124.00 | 0.00 | - | 1 | 2 | 33.47% |
© 2021 Verizon Media. All rights reserved.
