U.S. markets close in 3 hours 6 minutes

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.
In The Money
Show:ListStraddle
CallsforMay 21, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY210521C002000002020-10-29 3:00PM EST200.00131.46162.76164.710.00--10.00%
SPY210521C002200002021-01-26 12:06PM EST220.00164.50157.93158.470.00-3500.00%
SPY210521C002250002020-10-28 10:46AM EST225.00107.77138.16140.010.00--50.00%
SPY210521C002300002021-01-25 12:27PM EST230.00152.00148.18148.730.00-1239.01%
SPY210521C002350002020-11-04 2:43PM EST235.00112.08133.91135.000.00-10100.00%
SPY210521C002400002021-01-05 12:40PM EST240.00131.65137.91139.050.00-13440.50%
SPY210521C002450002020-12-21 10:21AM EST245.00119.12139.70140.500.00-212366.07%
SPY210521C002500002020-12-28 3:11PM EST250.00124.14128.86129.380.00-31640.25%
SPY210521C002550002021-01-20 9:56AM EST255.00127.70123.65124.170.00-53736.87%
SPY210521C002600002021-01-26 3:40PM EST260.00125.07118.64119.170.00-244935.28%
SPY210521C002650002020-12-18 10:13AM EST265.00106.70111.10111.970.00-131770.00%
SPY210521C002700002021-01-27 9:50AM EST270.00108.48109.37109.75+4.38+4.21%13736.06%
SPY210521C002720002020-10-26 10:17AM EST272.0072.6092.5793.650.00-110.00%
SPY210521C002750002021-01-22 1:44PM EST275.00110.32104.76105.160.00-83036.49%
SPY210521C002760002021-01-19 12:11AM EST276.00102.17103.99104.410.00--537.27%
SPY210521C002800002020-12-21 2:09PM EST280.0091.48104.14104.630.00-2348.98%
SPY210521C002810002021-01-19 3:11PM EST281.00100.3599.0999.430.00-4025935.63%
SPY210521C002820002021-01-19 12:11AM EST282.0096.4698.2398.510.00--535.61%
SPY210521C002830002021-01-25 2:08PM EST283.00102.5697.3897.630.00-404135.74%
SPY210521C002840002021-01-25 2:11PM EST284.00101.3896.2896.640.00-406535.43%
SPY210521C002850002021-01-25 2:13PM EST285.00100.5295.3395.730.00-208035.43%
SPY210521C002860002021-01-21 1:49PM EST286.00100.3094.4094.930.00-204535.82%
SPY210521C002870002021-01-25 2:11PM EST287.0098.5593.5994.030.00-404035.82%
SPY210521C002880002020-12-08 9:40AM EST288.0082.7493.6194.090.00-515938.87%
SPY210521C002890002021-01-22 3:01PM EST289.0097.0891.5791.970.00-405334.90%
SPY210521C002900002021-01-22 3:19PM EST290.0095.7590.6990.960.00-338234.52%
SPY210521C002910002021-01-25 2:10PM EST291.0094.8589.7790.180.00-404034.91%
SPY210521C002920002021-01-27 10:34AM EST292.0090.0788.7789.02-3.83-4.08%32234.02%
SPY210521C002930002021-01-22 9:58AM EST293.0092.5988.1088.330.00-204034.69%
SPY210521C002940002021-01-19 3:11PM EST294.0088.0687.0987.370.00-405434.46%
SPY210521C002950002021-01-04 11:37AM EST295.0086.2486.1486.52+8.43+10.83%31434.56%
SPY210521C002960002020-11-17 9:47AM EST296.0068.6573.8674.650.00--10.00%
SPY210521C002980002020-12-18 10:58AM EST298.0076.2679.9980.830.00-42521.39%
SPY210521C002990002021-01-21 12:51PM EST299.0087.5482.5882.920.00-202134.29%
SPY210521C003000002021-01-25 12:39PM EST300.0085.3781.5581.830.00-271033.67%
SPY210521C003020002021-01-22 10:11AM EST302.0084.1079.8180.110.00-202033.71%
SPY210521C003030002020-12-07 9:35AM EST303.0070.0674.1774.970.00-110.00%
SPY210521C003040002020-12-16 10:16AM EST304.0070.2375.0575.490.00--4124.07%
SPY210521C003050002021-01-22 10:54AM EST305.0076.2576.9977.25-4.36-5.41%171432.98%
SPY210521C003060002020-12-23 3:42PM EST306.0068.3579.9180.660.00-1242.36%
SPY210521C003070002020-12-16 12:35PM EST307.0067.6271.7972.620.00--123.79%
SPY210521C003080002020-11-16 12:15PM EST308.0060.1763.4063.960.00-110.00%
SPY210521C003090002020-12-17 2:18PM EST309.0067.5369.9870.810.00-1524.00%
SPY210521C003100002021-01-27 9:30AM EST310.0074.7972.5272.85-2.94-3.78%119732.61%
SPY210521C003110002020-12-21 9:53AM EST311.0061.7876.3377.080.00--142.86%
SPY210521C003120002020-12-17 2:26PM EST312.0064.8867.3068.120.00--224.24%
SPY210521C003130002021-01-13 3:23PM EST313.0071.3469.6669.910.00-21431.62%
SPY210521C003150002021-01-08 11:18AM EST315.0069.4668.1268.430.00-311432.02%
SPY210521C003160002020-12-18 6:09PM EST316.0059.2263.7764.570.00--124.45%
SPY210521C003170002021-01-25 12:49PM EST317.0070.2566.3766.690.00-61831.81%
SPY210521C003180002021-01-25 3:02PM EST318.0069.9865.4765.710.00-5531.46%
SPY210521C003190002021-01-15 11:12AM EST319.0062.3464.6664.950.00-102031.57%
SPY210521C003200002021-01-25 11:36AM EST320.0063.8063.8064.02-5.06-7.35%15031.32%
SPY210521C003210002021-01-15 11:12AM EST321.0060.1862.7963.130.00-52431.15%
SPY210521C003220002021-01-15 11:19AM EST322.0059.6962.1262.320.00-5631.13%
SPY210521C003230002020-12-18 6:09PM EST323.0050.8657.8758.220.00--323.93%
SPY210521C003240002021-01-20 9:41AM EST324.0062.3860.2360.440.00-1930.57%
SPY210521C003250002021-01-25 12:30PM EST325.0061.0059.4459.75-1.03-1.66%38530.77%
SPY210521C003260002020-12-21 2:24PM EST326.0051.2062.7163.440.00-2138.46%
SPY210521C003280002021-01-21 3:43PM EST328.0061.9856.8257.070.00-42430.15%
SPY210521C003290002021-01-13 2:46PM EST329.0057.7456.1056.32+0.26+0.45%12130.19%
SPY210521C003300002021-01-26 10:29AM EST330.0060.1255.0355.270.00-215829.69%
SPY210521C003310002021-01-14 4:00PM EST331.0054.4654.3554.560.00-225329.79%
SPY210521C003320002021-01-21 10:07AM EST332.0057.4553.4953.680.00-14729.59%
SPY210521C003330002021-01-13 12:39PM EST333.0053.1552.6852.850.00-53729.46%
SPY210521C003340002021-01-22 1:15PM EST334.0055.2951.7952.100.00-11429.47%
SPY210521C003350002021-01-13 2:01PM EST335.0051.4650.9251.23-0.97-1.85%16729.26%
SPY210521C003360002021-01-27 10:59AM EST336.0051.6450.2050.40-1.40-2.64%1829.12%
SPY210521C003370002021-01-13 2:01PM EST337.0050.7249.2849.450.00-122728.78%
SPY210521C003380002020-12-15 11:17AM EST338.0039.2248.3648.680.00-121728.72%
SPY210521C003390002021-01-13 12:53PM EST339.0047.6447.6347.96+2.79+6.22%11328.74%
SPY210521C003400002021-01-27 9:30AM EST340.0048.6146.7747.00-2.45-4.80%151828.37%
SPY210521C003410002021-01-26 3:46PM EST341.0050.6845.9346.240.00-639328.31%
SPY210521C003420002021-01-26 1:34PM EST342.0049.8845.2245.600.00-312928.42%
SPY210521C003430002021-01-21 12:06PM EST343.0048.3544.4144.580.00-240827.95%
SPY210521C003440002021-01-26 3:46PM EST344.0048.1743.5543.770.00-61227.79%
SPY210521C003450002021-01-22 2:42PM EST345.0046.1242.8843.170.00-1210527.94%
SPY210521C003460002021-01-26 10:55AM EST346.0046.3042.1142.270.00-12227.64%
SPY210521C003470002021-01-21 11:43AM EST347.0041.6341.1841.38-3.11-6.95%24227.34%
SPY210521C003480002021-01-25 11:03AM EST348.0042.2140.4740.710.00-156227.37%
SPY210521C003490002021-01-12 2:33PM EST349.0040.0239.6739.840.00-15016627.09%
SPY210521C003500002021-01-25 1:42PM EST350.0042.5339.0139.190.00-464127.12%
SPY210521C003510002021-01-07 10:55AM EST351.0038.3038.0438.460.00-43427.03%
SPY210521C003520002021-01-20 10:37AM EST352.0039.9337.2837.520.00-24126.65%
SPY210521C003530002021-01-25 1:44PM EST353.0036.4336.5036.80-3.61-9.02%31,88626.56%
SPY210521C003540002021-01-27 10:11AM EST354.0036.2835.8336.30-1.42-3.77%13,27926.76%
SPY210521C003550002021-01-25 11:59AM EST355.0037.5135.0235.350.00-1112626.35%
SPY210521C003560002021-01-26 9:56AM EST356.0038.3934.3734.540.00-11,04826.12%
SPY210521C003570002021-01-13 9:48AM EST357.0033.3833.6633.800.00-138725.97%
SPY210521C003580002021-01-20 12:50PM EST358.0035.7532.9233.080.00-114525.85%
SPY210521C003590002021-01-20 1:28PM EST359.0035.4232.1932.320.00-619525.67%
SPY210521C003600002021-01-27 11:19AM EST360.0031.7231.3431.44-3.31-9.45%331,31925.32%
SPY210521C003610002021-01-26 12:34PM EST361.0031.6630.7130.82-2.29-6.75%1059525.30%
SPY210521C003620002021-01-15 1:17PM EST362.0028.1830.0030.100.00-2035025.15%
SPY210521C003630002021-01-25 11:59AM EST363.0031.3129.2229.330.00-1137424.93%
SPY210521C003640002021-01-27 10:19AM EST364.0028.6128.4128.51-2.41-7.77%5018124.63%
SPY210521C003650002021-01-27 11:58AM EST365.0027.3727.7027.80-3.80-12.19%301,48124.47%
SPY210521C003660002021-01-25 10:25AM EST366.0030.4827.1127.200.00-135624.44%
SPY210521C003670002021-01-25 3:59PM EST367.0029.6826.4026.490.00-258124.26%
SPY210521C003680002021-01-22 9:30AM EST368.0027.0125.7325.830.00-168524.14%
SPY210521C003690002021-01-25 3:58PM EST369.0025.0425.0225.12-3.07-10.92%681,08023.94%
SPY210521C003700002021-01-27 11:49AM EST370.0024.1424.3524.45-3.99-14.18%51,54523.79%
SPY210521C003710002021-01-26 3:28PM EST371.0023.2823.6623.77-3.78-13.97%21,55523.62%
SPY210521C003720002021-01-27 10:19AM EST372.0022.9722.9723.07-2.65-10.34%7161923.41%
SPY210521C003730002021-01-25 3:56PM EST373.0025.1622.2222.310.00-597423.13%
SPY210521C003740002021-01-27 12:35PM EST374.0021.4821.6321.74-2.80-11.53%162,05623.06%
SPY210521C003750002021-01-27 12:32PM EST375.0021.0021.0121.11-3.09-12.83%51,79122.92%
SPY210521C003760002021-01-26 2:29PM EST376.0020.3020.3420.45-3.09-13.21%131,11222.72%
SPY210521C003770002021-01-27 12:01PM EST377.0019.8919.6919.79-2.75-12.15%743,57022.53%
SPY210521C003780002021-01-27 12:01PM EST378.0018.7019.0819.18-3.16-14.46%632,49422.37%
SPY210521C003790002021-01-27 12:10PM EST379.0018.2518.5018.59-3.02-14.20%484,41122.24%
SPY210521C003800002021-01-27 12:35PM EST380.0017.7517.7917.89-2.93-14.17%1344,56121.96%
SPY210521C003810002021-01-27 11:27AM EST381.0017.1717.1717.27-2.76-13.85%1882521.77%
SPY210521C003820002021-01-27 10:28AM EST382.0016.7816.5916.68-2.16-11.40%491,07621.61%
SPY210521C003830002021-01-27 10:29AM EST383.0016.2516.0416.13-2.30-12.40%2779621.48%
SPY210521C003840002021-01-27 10:51AM EST384.0015.8215.4315.51-1.72-9.81%481,04721.26%
SPY210521C003850002021-01-27 12:37PM EST385.0014.9114.9114.99-2.34-13.57%943,28721.14%
SPY210521C003860002021-01-27 12:32PM EST386.0014.3514.3714.45-2.30-13.81%392,10220.99%
SPY210521C003870002021-01-27 9:46AM EST387.0013.3913.8313.89-2.68-16.68%121,53620.81%
SPY210521C003880002021-01-27 12:35PM EST388.0013.2413.2813.36-2.23-14.41%5,1462,53020.65%
SPY210521C003890002021-01-26 2:07PM EST389.0013.0612.7612.83-1.82-12.23%791,15320.48%
SPY210521C003900002021-01-27 12:37PM EST390.0012.2612.2212.29-2.19-15.16%1091,70520.29%
SPY210521C003910002021-01-27 11:06AM EST391.0012.0111.7311.83-1.89-13.60%20860920.18%
SPY210521C003920002021-01-27 12:20PM EST392.0011.3211.2311.33-1.89-14.31%531120.01%
SPY210521C003930002021-01-26 1:53PM EST393.0010.8510.7610.85-1.77-14.03%1439119.86%
SPY210521C003940002021-01-27 12:35PM EST394.0010.2510.2310.30-1.99-16.26%9320019.60%
SPY210521C003950002021-01-27 9:53AM EST395.0010.099.769.84-1.15-10.23%3264619.44%
SPY210521C003960002021-01-26 2:59PM EST396.0011.149.339.420.00-1031,33319.32%
SPY210521C003970002021-01-25 12:01PM EST397.009.898.908.960.00-5151219.13%
SPY210521C003980002021-01-26 10:37AM EST398.008.568.488.54-1.56-15.42%1324218.99%
SPY210521C003990002021-01-21 10:13AM EST399.008.158.118.20-1.10-11.89%1029718.93%
SPY210521C004000002021-01-27 11:44AM EST400.007.557.707.79-1.43-15.92%266,44518.77%
SPY210521C004010002021-01-27 12:35PM EST401.007.257.297.36-1.53-17.43%41,28718.56%
SPY210521C004020002021-01-27 12:05PM EST402.006.766.957.01-1.71-20.19%1421,16818.45%
SPY210521C004030002021-01-27 12:35PM EST403.006.606.576.64-1.48-18.32%1891,05018.30%
SPY210521C004040002021-01-26 10:38AM EST404.006.336.256.33-1.12-15.03%4981018.21%
SPY210521C004050002021-01-26 3:48PM EST405.005.865.936.02-1.31-18.27%11,36818.12%
SPY210521C004060002021-01-27 11:34AM EST406.005.565.625.69-1.40-20.11%36315617.98%
SPY210521C004070002021-01-25 9:55AM EST407.006.255.325.400.00-251917.88%
SPY210521C004080002021-01-27 12:17PM EST408.005.085.035.09-0.25-4.69%24717517.74%
SPY210521C004090002021-01-27 12:14PM EST409.004.744.754.83-1.11-18.97%23516317.66%
SPY210521C004100002021-01-27 11:15AM EST410.004.384.494.56-1.14-20.65%9874217.55%
SPY210521C004110002021-01-25 10:52AM EST411.004.964.224.260.00-522317.37%
SPY210521C004120002021-01-26 10:20AM EST412.004.784.014.060.00-531617.34%
SPY210521C004130002021-01-25 10:59AM EST413.004.293.753.810.00-1458917.21%
SPY210521C004140002021-01-26 2:23PM EST414.004.433.563.610.00-2052517.16%
SPY210521C004150002021-01-27 12:38PM EST415.003.343.353.41-0.69-17.12%312,12317.08%
SPY210521C004160002021-01-27 10:54AM EST416.003.223.153.21-0.56-14.81%125817.00%
SPY210521C004170002021-01-27 12:38PM EST417.002.962.953.01-0.60-16.85%212316.90%
SPY210521C004200002021-01-27 12:25PM EST420.002.482.462.52-0.50-16.78%311,20716.72%
SPY210521C004250002021-01-27 12:25PM EST425.001.851.821.86-0.34-15.53%221,37716.47%
SPY210521C004300002021-01-27 10:06AM EST430.001.211.331.36-0.37-23.42%41,27316.28%
SPY210521C004350002021-01-27 12:01PM EST435.000.960.961.00-0.19-16.52%494,18716.18%
SPY210521C004400002021-01-26 3:44PM EST440.000.880.710.750.00-1739616.19%
SPY210521C004450002021-01-27 12:03PM EST445.000.520.510.55-0.08-13.33%618016.15%
SPY210521C004500002021-01-27 9:56AM EST450.000.370.380.41-0.09-19.57%741,13916.20%
SPY210521C004550002021-01-27 11:12AM EST455.000.280.290.31-0.08-22.22%228516.29%
SPY210521C004600002021-01-27 10:02AM EST460.000.190.220.24-0.05-20.83%1051916.44%
SPY210521C004650002021-01-20 3:37PM EST465.000.190.180.190.00-26916.65%
SPY210521C004700002021-01-22 10:13AM EST470.000.150.140.160.00-16216.99%
SPY210521C004750002021-01-21 2:06PM EST475.000.130.120.130.00-111817.24%
SPY210521C004800002021-01-25 1:56PM EST480.000.100.100.11-0.01-9.09%25017.55%
SPY210521C004850002021-01-25 9:37AM EST485.000.090.080.100.00-317518.02%
SPY210521C004900002021-01-22 12:18PM EST490.000.090.070.080.00-218818.16%
SPY210521C004950002021-01-12 2:37PM EST495.000.080.060.080.00-126318.80%
SPY210521C005000002021-01-27 9:39AM EST500.000.060.060.070.00-11,24919.14%
SPY210521C005050002021-01-25 2:59PM EST505.000.060.050.060.00-223219.43%
SPY210521C005100002021-01-11 3:29PM EST510.000.070.050.060.00-3724420.02%
SPY210521C005150002021-01-25 2:34PM EST515.000.050.040.050.00-127320.22%
SPY210521C005200002021-01-25 11:45AM EST520.000.040.030.040.00-416820.31%
SPY210521C005250002021-01-22 10:31AM EST525.000.050.040.050.00-11121.29%
SPY210521C005300002021-01-26 3:08PM EST530.000.040.030.040.00-223021.39%
PutsforMay 21, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY210521P001650002021-01-25 12:51PM EST165.000.370.370.39+0.03+8.82%18361965.63%
SPY210521P001700002021-01-27 9:50AM EST170.000.450.400.42+0.08+21.62%2016864.09%
SPY210521P001750002021-01-15 10:07AM EST175.000.430.450.460.00-16762.84%
SPY210521P001800002021-01-27 10:54AM EST180.000.450.470.49+0.06+15.38%264161.18%
SPY210521P001850002021-01-25 12:22PM EST185.000.470.520.540.00-208459.99%
SPY210521P001900002021-01-26 3:18PM EST190.000.570.560.59+0.11+23.91%214058.64%
SPY210521P001950002021-01-22 2:26PM EST195.000.490.620.640.00-310157.42%
SPY210521P002000002021-01-27 11:48AM EST200.000.680.660.68+0.15+28.30%1479755.98%
SPY210521P002050002021-01-26 9:37AM EST205.000.580.720.750.00-16654.81%
SPY210521P002100002021-01-26 11:21AM EST210.000.610.810.840.00-339553.88%
SPY210521P002150002021-01-27 12:14PM EST215.000.890.870.90+0.10+12.66%541952.59%
SPY210521P002200002021-01-27 12:37PM EST220.000.990.960.99+0.25+33.78%242851.54%
SPY210521P002250002021-01-26 1:17PM EST225.000.801.051.080.00-81,07950.43%
SPY210521P002300002021-01-27 9:51AM EST230.001.151.151.18+0.05+4.55%71,69149.48%
SPY210521P002350002021-01-26 9:30AM EST235.000.961.271.310.00-11,30348.56%
SPY210521P002400002021-01-27 12:23PM EST240.001.411.401.44+0.21+17.50%955047.57%
SPY210521P002450002021-01-26 3:53PM EST245.001.221.551.570.00-241046.52%
SPY210521P002500002021-01-27 9:49AM EST250.001.751.711.74+0.46+35.66%696045.63%
SPY210521P002550002021-01-22 12:38PM EST255.001.411.911.950.00-192244.87%
SPY210521P002600002021-01-27 11:35AM EST260.002.102.092.12+0.52+32.91%3234,78243.84%
SPY210521P002650002021-01-27 11:43AM EST265.002.272.322.36+0.53+30.46%22,17743.04%
SPY210521P002700002021-01-27 12:26PM EST270.002.532.562.60+0.60+31.09%172,10842.16%
SPY210521P002710002021-01-27 10:39AM EST271.002.492.652.69+0.21+9.21%2063542.14%
SPY210521P002720002021-01-26 3:19PM EST272.002.012.712.740.00-11960041.96%
SPY210521P002730002021-01-27 12:08PM EST273.002.842.702.75+0.89+45.64%111,00841.62%
SPY210521P002740002021-01-21 9:42AM EST274.002.872.792.83+0.77+36.67%847541.54%
SPY210521P002750002021-01-27 9:45AM EST275.002.932.842.86+0.90+44.33%2092341.28%
SPY210521P002760002021-01-26 1:04PM EST276.002.892.942.98+0.76+35.68%590841.33%
SPY210521P002770002021-01-25 3:13PM EST277.002.432.963.010.00-593441.07%
SPY210521P002780002021-01-26 10:13AM EST278.003.013.013.05+0.84+38.71%54140.83%
SPY210521P002790002021-01-21 12:22PM EST279.002.353.113.160.00-125540.83%
SPY210521P002800002021-01-26 3:11PM EST280.002.873.113.16+0.50+21.10%62,21240.45%
SPY210521P002810002021-01-26 1:04PM EST281.002.363.193.270.00-3720240.44%
SPY210521P002820002021-01-26 10:40AM EST282.002.283.243.290.00-10117040.13%
SPY210521P002830002021-01-25 3:53PM EST283.002.543.373.420.00-124940.17%
SPY210521P002840002021-01-27 11:23AM EST284.003.373.373.43+0.89+35.89%417539.82%
SPY210521P002850002021-01-27 11:14AM EST285.003.363.493.54+0.69+25.84%361,35639.78%
SPY210521P002860002021-01-25 10:42AM EST286.002.633.553.610.00-4036539.62%
SPY210521P002870002021-01-27 11:23AM EST287.003.583.583.64+0.88+32.59%1053539.33%
SPY210521P002880002021-01-27 11:23AM EST288.003.653.693.75+0.89+32.25%726539.28%
SPY210521P002890002021-01-26 2:38PM EST289.002.843.763.800.00-13197139.04%
SPY210521P002900002021-01-27 12:25PM EST290.003.813.853.90+1.02+36.56%4035738.95%
SPY210521P002910002021-01-27 11:20AM EST291.003.873.923.98+0.75+24.04%4045038.79%
SPY210521P002920002021-01-27 11:20AM EST292.003.954.024.07+0.96+32.11%16832338.66%
SPY210521P002930002021-01-26 10:35AM EST293.003.904.084.12+1.03+35.89%565538.42%
SPY210521P002940002021-01-26 3:19PM EST294.003.124.174.210.00-25246438.28%
SPY210521P002950002021-01-27 12:25PM EST295.004.214.304.35+0.92+27.96%10788438.27%
SPY210521P002960002021-01-27 10:57AM EST296.003.964.334.38+0.56+16.47%19631437.96%
SPY210521P002970002021-01-27 11:49AM EST297.004.554.484.53+1.11+32.27%6057337.96%
SPY210521P002980002021-01-26 12:28PM EST298.004.674.504.56+1.42+43.69%1102,16537.65%
SPY210521P002990002021-01-22 3:36PM EST299.003.284.624.680.00-23597737.57%
SPY210521P003000002021-01-27 12:08PM EST300.004.824.764.81+1.26+35.39%2348,50937.50%
SPY210521P003010002021-01-26 12:58PM EST301.004.864.774.86+1.33+37.68%3546537.23%
SPY210521P003020002021-01-26 9:40AM EST302.003.484.844.900.00-791,28336.94%
SPY210521P003030002021-01-26 12:58PM EST303.003.684.985.050.00-1591,47336.90%
SPY210521P003040002021-01-26 10:11AM EST304.004.645.035.10+0.96+26.09%8741636.63%
SPY210521P003050002021-01-26 12:55PM EST305.004.895.145.26+1.11+29.37%62,04636.61%
SPY210521P003060002021-01-26 2:19PM EST306.004.795.295.35+0.84+21.27%11,19736.42%
SPY210521P003070002021-01-26 9:42AM EST307.003.875.345.410.00-1022236.16%
SPY210521P003080002021-01-26 10:07AM EST308.005.105.505.57+1.20+30.77%2039636.12%
SPY210521P003090002021-01-26 3:19PM EST309.005.345.625.68+1.07+25.06%9881135.96%
SPY210521P003100002021-01-27 11:59AM EST310.006.155.725.79+1.76+40.09%7391635.80%
SPY210521P003110002021-01-25 2:55PM EST311.005.345.825.88+0.75+16.34%51,33035.59%
SPY210521P003120002021-01-27 10:30AM EST312.005.395.956.03+0.86+18.98%2981835.51%
SPY210521P003130002021-01-26 2:26PM EST313.005.806.066.14+1.18+25.54%543,19335.33%
SPY210521P003140002021-01-25 2:48PM EST314.004.846.186.250.00-8743535.16%
SPY210521P003150002021-01-27 12:10PM EST315.006.456.306.38+1.65+34.37%43,39235.01%
SPY210521P003160002021-01-27 10:34AM EST316.006.026.416.48+1.11+22.61%5266034.81%
SPY210521P003170002021-01-20 1:28PM EST317.004.836.506.570.00-61,14934.58%
SPY210521P003180002021-01-26 3:57PM EST318.006.066.626.70+0.84+16.09%173734.42%
SPY210521P003190002021-01-26 2:26PM EST319.006.186.766.89+0.97+18.62%11,11834.38%
SPY210521P003200002021-01-27 11:13AM EST320.007.127.037.10+1.78+33.33%2274,34534.37%
SPY210521P003210002021-01-27 9:44AM EST321.006.437.027.09+1.00+18.42%44,12033.94%
SPY210521P003220002021-01-27 9:44AM EST322.007.507.217.30+2.07+38.12%733833.91%
SPY210521P003230002021-01-27 11:45AM EST323.007.317.447.50+1.74+31.24%4112,14733.86%
SPY210521P003240002021-01-27 11:48AM EST324.007.647.577.63+1.19+18.45%13281533.68%
SPY210521P003250002021-01-27 12:10PM EST325.007.827.647.72+1.97+33.68%68,30633.42%
SPY210521P003260002021-01-27 12:11PM EST326.007.907.807.89+1.86+30.79%703,44033.30%
SPY210521P003270002021-01-26 3:54PM EST327.006.207.958.000.00-7981,29233.07%
SPY210521P003280002021-01-26 3:35PM EST328.007.808.118.18+1.58+25.40%23,21332.95%
SPY210521P003290002021-01-27 11:48AM EST329.008.398.278.35+2.09+33.17%8117232.82%
SPY210521P003300002021-01-27 12:25PM EST330.008.318.428.51+1.91+29.84%4572,83632.66%
SPY210521P003310002021-01-27 10:31AM EST331.007.808.498.57+1.27+19.45%3065332.33%
SPY210521P003320002021-01-26 2:26PM EST332.008.248.748.82+1.51+22.44%10451532.31%
SPY210521P003330002021-01-26 2:19PM EST333.008.788.928.99+2.00+29.50%451432.15%
SPY210521P003340002021-01-27 10:28AM EST334.009.459.069.15+2.46+35.19%10365931.98%
SPY210521P003350002021-01-27 11:58AM EST335.009.649.299.36+2.42+33.52%172,45831.87%
SPY210521P003360002021-01-27 11:47AM EST336.009.369.349.42+2.00+27.17%6881331.53%
SPY210521P003370002021-01-27 11:58AM EST337.0010.009.519.59+2.60+35.14%796231.35%
SPY210521P003380002021-01-27 12:01PM EST338.0010.409.739.80+2.77+36.30%33253331.24%
SPY210521P003390002021-01-27 12:34PM EST339.0010.029.9610.07+2.38+31.15%1042,13431.20%
SPY210521P003400002021-01-27 12:37PM EST340.0010.2310.2310.30+2.21+27.56%2935,07431.10%
SPY210521P003410002021-01-27 11:57AM EST341.0010.7510.3210.42+2.68+33.21%28276530.83%
SPY210521P003420002021-01-26 1:13PM EST342.008.0410.6310.700.00-1959330.79%
SPY210521P003430002021-01-26 3:10PM EST343.009.8510.7210.83+1.59+19.25%151,45630.52%
SPY210521P003440002021-01-27 11:49AM EST344.0011.2311.0311.12+2.74+32.27%10346830.49%
SPY210521P003450002021-01-27 9:48AM EST345.0010.9011.2311.31+2.04+23.02%1271,69430.30%
SPY210521P003460002021-01-27 11:49AM EST346.0011.7611.3511.43+2.94+33.33%1128130.01%
SPY210521P003470002021-01-27 10:21AM EST347.0010.5211.5611.65+1.63+18.34%14185429.85%
SPY210521P003480002021-01-27 12:08PM EST348.0012.0911.7711.87+3.03+33.44%2111,42429.69%
SPY210521P003490002021-01-27 10:26AM EST349.0010.9911.8911.96+1.66+17.79%162,31229.34%
SPY210521P003500002021-01-27 12:16PM EST350.0012.2412.1212.19+2.75+28.98%2132,78529.18%
SPY210521P003510002021-01-27 12:20PM EST351.0012.2912.3912.51+2.68+27.89%7493029.14%
SPY210521P003520002021-01-27 12:20PM EST352.0012.5012.6612.77+2.50+25.00%91,10029.01%
SPY210521P003530002021-01-27 12:14PM EST353.0012.9412.8512.95+2.64+25.63%1132,75228.77%
SPY210521P003540002021-01-27 12:08PM EST354.0013.5213.2213.30+3.36+33.07%383,83628.75%
SPY210521P003550002021-01-27 11:57AM EST355.0013.8213.3513.46+3.45+33.27%454,55028.47%
SPY210521P003560002021-01-26 11:05AM EST356.0013.4213.6213.72+3.11+30.16%681,40628.31%
SPY210521P003570002021-01-27 12:13PM EST357.0014.0013.7813.87+3.46+32.83%64,87328.01%
SPY210521P003580002021-01-27 11:58AM EST358.0014.6714.1114.22+3.70+33.73%2775727.96%
SPY210521P003590002021-01-27 10:30AM EST359.0014.5514.3814.48+3.27+28.99%132,76727.79%
SPY210521P003600002021-01-27 12:31PM EST360.0014.6114.6514.75+3.00+25.84%1244,94227.62%
SPY210521P003610002021-01-27 12:08PM EST361.0015.3414.9115.04+3.63+31.00%3783227.47%
SPY210521P003620002021-01-26 4:01PM EST362.0014.1915.1715.27+2.13+17.66%1074927.24%
SPY210521P003630002021-01-27 12:35PM EST363.0015.6815.3415.43+3.47+28.42%412,76326.92%
SPY210521P003640002021-01-26 12:46PM EST364.0015.9315.8215.91+3.56+28.78%7931326.99%
SPY210521P003650002021-01-27 12:23PM EST365.0015.8115.9216.00+3.32+26.58%5596,88026.56%
SPY210521P003660002021-01-25 1:16PM EST366.0016.5216.3016.40+3.20+24.02%1849726.52%
SPY210521P003670002021-01-26 1:24PM EST367.0016.8216.6416.73+3.78+28.99%1057026.38%
SPY210521P003680002021-01-27 9:30AM EST368.0016.0616.7916.89+2.54+18.79%5854926.02%
SPY210521P003690002021-01-27 11:49AM EST369.0017.4417.3917.50+3.91+28.90%1283426.21%
SPY210521P003700002021-01-27 12:10PM EST370.0017.9817.5517.63+3.98+28.43%1693,86225.81%
SPY210521P003710002021-01-26 3:47PM EST371.0014.1817.8417.940.00-8183625.61%
SPY210521P003720002021-01-27 12:25PM EST372.0018.0218.3618.47+3.55+24.53%2647525.68%
SPY210521P003730002021-01-27 10:40AM EST373.0018.2018.5318.66+3.43+23.22%266425.32%
SPY210521P003740002021-01-26 12:45PM EST374.0017.6818.8918.97+2.61+17.32%1558225.11%
SPY210521P003750002021-01-27 12:38PM EST375.0019.3219.1419.28+4.13+27.19%1261,57624.88%
SPY210521P003760002021-01-27 12:02PM EST376.0020.5719.5319.66+4.91+31.35%1261024.74%
SPY210521P003770002021-01-27 12:34PM EST377.0020.1019.9120.03+4.10+25.63%4364724.57%
SPY210521P003780002021-01-27 12:33PM EST378.0020.4520.2820.38+4.35+27.02%3549524.36%
SPY210521P003790002021-01-26 12:46PM EST379.0021.3020.8220.91+4.63+27.77%454724.37%
SPY210521P003800002021-01-27 12:08PM EST380.0021.6221.1521.31+4.64+27.33%892,73624.21%
SPY210521P003810002021-01-26 2:56PM EST381.0020.7721.3921.51+3.53+20.48%695423.80%
SPY210521P003820002021-01-27 12:04PM EST382.0023.0021.8521.95+5.32+30.09%336323.67%
SPY210521P003830002021-01-27 11:19AM EST383.0021.9722.3322.45+4.09+22.87%69623.61%
SPY210521P003840002021-01-27 10:06AM EST384.0023.4022.8823.01+4.65+24.80%1217223.60%
SPY210521P003850002021-01-27 12:38PM EST385.0023.2123.0023.17+4.15+21.77%10764023.11%
SPY210521P003860002021-01-27 9:45AM EST386.0024.5023.5723.66+4.56+22.87%9441323.00%
SPY210521P003870002021-01-25 3:22PM EST387.0020.3024.0724.180.00-213022.92%
SPY210521P003880002021-01-27 12:31PM EST388.0024.4224.4624.58+5.17+26.86%320122.68%
SPY210521P003890002021-01-26 11:36AM EST389.0023.6224.9825.10+3.42+16.93%12122.58%
SPY210521P003900002021-01-27 10:58AM EST390.0025.4325.4525.58+4.62+22.20%928022.42%
SPY210521P003910002021-01-26 10:32AM EST391.0020.8425.8826.030.00-312622.21%
SPY210521P003920002021-01-21 12:07PM EST392.0021.5126.3426.680.00-63422.24%
SPY210521P003930002021-01-11 1:30PM EST393.0024.8926.8827.130.00-11022.01%
SPY210521P003940002021-01-19 12:11AM EST394.0025.4727.6327.890.00--222.15%
SPY210521P003950002021-01-25 1:48PM EST395.0023.5227.8828.190.00-215321.71%
SPY210521P003960002021-01-26 2:59PM EST396.0028.6028.4828.90+5.26+22.54%110121.77%
SPY210521P003970002020-11-30 1:46PM EST397.0041.9631.8132.120.00--124.92%
SPY210521P003980002021-01-07 3:58PM EST398.0027.5229.5829.720.00-1221.10%
SPY210521P003990002021-01-25 11:11AM EST399.0028.4830.3130.480.00-58021.19%
SPY210521P004000002021-01-27 12:37PM EST400.0031.0831.0031.22+5.69+22.41%2622221.25%
SPY210521P004010002020-12-31 10:03AM EST401.0034.3031.5331.770.00-1621.05%
SPY210521P004030002020-12-21 10:42AM EST403.0043.9927.0327.210.00--212.35%
SPY210521P004050002021-01-25 11:31AM EST405.0031.6434.0834.510.00-1220.85%
SPY210521P004060002021-01-20 11:08AM EST406.0030.3034.7735.070.00-21120.60%
SPY210521P004080002020-12-29 2:04PM EST408.0040.5436.2336.410.00--520.37%
SPY210521P004090002021-01-14 2:28PM EST409.0034.1936.9137.280.00-61020.51%
SPY210521P004100002021-01-25 11:02AM EST410.0038.2537.7438.14+3.94+11.48%21820.64%
SPY210521P004200002021-01-27 10:11AM EST420.0044.3045.2145.86+4.60+11.59%4820.12%
SPY210521P004250002021-01-22 1:10PM EST425.0044.7149.9950.300.00-4001020.49%
SPY210521P004300002021-01-07 3:29PM EST430.0052.7254.7555.020.00-122721.26%
SPY210521P004350002021-01-20 2:41PM EST435.0052.7059.0059.450.00--521.32%
SPY210521P004400002021-01-19 12:11AM EST440.0061.4563.7364.350.00---22.28%
SPY210521P004500002021-01-21 11:45AM EST450.0067.4573.1274.300.00-2424.43%
SPY210521P004600002021-01-22 10:28AM EST460.0078.8283.3384.600.00-1127.32%
SPY210521P004800002021-01-04 12:35PM EST480.00114.72103.07104.020.00--529.84%
SPY210521P005000002021-01-12 9:46AM EST500.00122.38122.82124.000.00-1233.47%