U.S. markets close in 2 hours 13 minutes

SPDR S&P 500 ETF Trust (SPY)

NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
414.71-3.23 (-0.77%)
As of 1:47PM EDT. Market open.
In The Money
Show:ListStraddle
CallsforMay 28, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY210528C003000002021-05-03 2:36PM EDT300.00119.15114.11114.370.00-27260.00%
SPY210528C003200002021-05-04 1:14PM EDT320.0093.7694.2394.450.00-880.00%
SPY210528C003250002021-05-05 3:40PM EDT325.0091.0089.2789.400.00-15190.00%
SPY210528C003300002021-05-06 11:51AM EDT330.0087.7284.3284.440.00-4200.00%
SPY210528C003350002021-05-05 2:49PM EDT335.0082.3679.3379.450.00-8120.00%
SPY210528C003400002021-05-05 2:49PM EDT340.0077.3974.4674.680.00-480.00%
SPY210528C003450002021-05-05 11:14AM EDT345.0071.9469.3769.500.00-480.00%
SPY210528C003500002021-04-30 2:24PM EDT350.0067.3064.4664.670.00-110.00%
SPY210528C003550002021-04-08 3:47PM EDT355.0054.3567.4767.770.00-1083.25%
SPY210528C003600002021-04-22 1:49PM EDT360.0053.4754.6454.810.00-101328.13%
SPY210528C003650002021-04-27 12:11PM EDT365.0053.1749.5849.850.00-11626.95%
SPY210528C003700002021-05-11 1:15PM EDT370.0043.7344.8445.00-8.78-16.72%61427.52%
SPY210528C003740002021-05-06 11:33AM EDT374.0043.0140.9841.120.00-1227.00%
SPY210528C003750002021-05-11 11:58AM EDT375.0040.0740.0340.14-2.11-5.00%3426.69%
SPY210528C003760002021-05-06 10:42AM EDT376.0040.3039.0439.140.00-710026.10%
SPY210528C003770002021-05-10 2:17PM EDT377.0037.9038.0638.16-5.78-13.23%61125.76%
SPY210528C003780002021-05-07 2:01PM EDT378.0044.0437.0037.250.00-151626.15%
SPY210528C003790002021-05-11 11:42AM EDT379.0035.7936.2236.31-1.75-4.66%41026.12%
SPY210528C003800002021-05-10 4:14PM EDT380.0038.7335.2235.300.00-65825.43%
SPY210528C003820002021-05-10 10:49AM EDT382.0031.8033.3333.42-7.98-20.06%172325.26%
SPY210528C003825002021-05-11 12:30PM EDT382.5031.8332.9333.04-7.55-19.17%453925.89%
SPY210528C003830002021-05-11 10:50AM EDT383.0030.3132.3932.49-8.86-22.62%281525.18%
SPY210528C003840002021-05-11 10:50AM EDT384.0029.3931.4931.58-6.27-17.58%2625.22%
SPY210528C003850002021-05-10 3:57PM EDT385.0030.2530.6130.71-3.93-11.50%111825.48%
SPY210528C003860002021-05-06 1:44PM EDT386.0032.2029.5429.650.00-92724.40%
SPY210528C003870002021-05-11 12:59PM EDT387.0027.3428.7028.80-6.04-18.09%198424.71%
SPY210528C003875002021-05-06 2:11PM EDT387.5030.6528.2628.340.00-1524.62%
SPY210528C003880002021-05-06 10:11AM EDT388.0028.4227.7027.790.00-56623.98%
SPY210528C003890002021-05-11 12:54PM EDT389.0025.2626.8226.90-1.78-6.58%1493123.94%
SPY210528C003900002021-05-11 11:53AM EDT390.0025.8925.9326.02-5.85-18.43%1,29913623.91%
SPY210528C003910002021-05-06 11:00AM EDT391.0026.1225.0225.110.00-31523.68%
SPY210528C003920002021-05-11 11:43AM EDT392.0024.2324.0924.18-4.24-14.89%206623.32%
SPY210528C003925002021-05-11 10:36AM EDT392.5021.5723.6823.77-4.51-17.29%61523.40%
SPY210528C003930002021-05-11 12:58PM EDT393.0021.8023.2523.34-8.14-27.19%11,03123.37%
SPY210528C003940002021-05-10 3:38PM EDT394.0021.5522.2822.38-5.03-18.92%13122.80%
SPY210528C003950002021-05-11 10:42AM EDT395.0019.5321.4721.56-8.39-30.05%221622.86%
SPY210528C003960002021-05-10 3:35PM EDT396.0019.3520.6220.70-5.46-22.01%231922.68%
SPY210528C003970002021-05-11 10:31AM EDT397.0017.4719.6919.77-8.09-31.65%1110522.18%
SPY210528C003975002021-05-11 10:53AM EDT397.5017.7719.2819.38-7.83-30.59%259922.22%
SPY210528C003980002021-05-11 10:55AM EDT398.0017.7618.8118.90-5.11-22.34%967621.89%
SPY210528C003990002021-05-10 3:07PM EDT399.0021.7417.9718.050.00-239321.66%
SPY210528C004000002021-05-11 11:49AM EDT400.0016.2217.1117.19-3.76-18.82%9842221.34%
SPY210528C004010002021-05-11 1:05PM EDT401.0015.6716.2916.38-4.21-21.18%836421.17%
SPY210528C004020002021-05-11 11:26AM EDT402.0014.9915.4415.52-6.59-30.54%1311420.78%
SPY210528C004025002021-05-11 1:17PM EDT402.5014.3215.0815.16-4.54-24.07%619520.81%
SPY210528C004030002021-05-11 1:09PM EDT403.0014.0014.6614.73-3.89-21.74%15118820.59%
SPY210528C004040002021-05-11 1:18PM EDT404.0013.4113.8913.96-3.85-22.31%17319620.42%
SPY210528C004050002021-05-11 1:13PM EDT405.0012.4113.0113.07-3.94-24.10%15842019.82%
SPY210528C004060002021-05-11 1:18PM EDT406.0011.8512.2012.27-3.20-21.26%12236219.47%
SPY210528C004070002021-05-11 12:47PM EDT407.0010.5711.4411.50-3.87-26.80%47832419.17%
SPY210528C004075002021-05-11 12:34PM EDT407.5010.5011.0911.13-3.93-27.23%34236919.04%
SPY210528C004080002021-05-11 1:03PM EDT408.009.9710.7210.77-5.51-35.59%54561618.94%
SPY210528C004090002021-05-11 1:19PM EDT409.009.499.9610.01-3.44-26.60%69279718.57%
SPY210528C004100002021-05-11 1:29PM EDT410.009.249.259.29-3.07-24.94%5691,37318.26%
SPY210528C004110002021-05-11 1:24PM EDT411.008.238.538.58-3.40-29.23%8871,03317.93%
SPY210528C004120002021-05-11 1:15PM EDT412.007.267.887.91-2.68-26.96%47768117.65%
SPY210528C004125002021-05-11 1:10PM EDT412.507.127.497.52-2.82-28.37%37271517.34%
SPY210528C004130002021-05-11 1:32PM EDT413.007.227.227.24-1.86-20.48%70891317.31%
SPY210528C004140002021-05-11 1:21PM EDT414.006.266.536.57-2.99-32.32%8322,27316.91%
SPY210528C004150002021-05-11 1:21PM EDT415.005.695.905.93-2.07-26.68%1,2713,85616.52%
SPY210528C004160002021-05-11 12:53PM EDT416.004.685.295.32-2.77-37.18%3122,06616.15%
SPY210528C004170002021-05-11 1:14PM EDT417.004.364.724.75-1.98-31.23%1,4412,19915.80%
SPY210528C004175002021-05-11 12:37PM EDT417.504.214.444.48-1.75-29.36%1382,27315.64%
SPY210528C004180002021-05-11 1:14PM EDT418.003.854.214.24-1.78-31.62%3463,54615.55%
SPY210528C004190002021-05-11 1:08PM EDT419.003.383.683.71-1.76-34.24%1,2541,95315.15%
SPY210528C004200002021-05-11 1:32PM EDT420.003.233.233.25-1.32-29.01%44,0855,09014.86%
SPY210528C004210002021-05-11 1:29PM EDT421.002.802.772.80-1.09-28.02%6,7267,26514.50%
SPY210528C004220002021-05-11 1:18PM EDT422.002.282.382.40-1.19-34.29%3,4383,85714.19%
SPY210528C004225002021-05-11 1:25PM EDT422.502.122.212.23-1.29-37.83%1,6251,58614.09%
SPY210528C004230002021-05-11 1:26PM EDT423.001.952.012.03-1.10-36.07%6571,25113.87%
SPY210528C004240002021-05-11 1:16PM EDT424.001.531.691.71-1.04-40.47%8442,66613.60%
SPY210528C004250002021-05-11 1:30PM EDT425.001.441.421.43-0.78-35.14%2,86951,25813.36%
SPY210528C004260002021-05-11 1:23PM EDT426.001.141.171.18-0.61-34.86%4,5455,85913.11%
SPY210528C004270002021-05-11 1:10PM EDT427.000.870.970.98-0.66-43.14%6411,57312.95%
SPY210528C004275002021-05-11 12:37PM EDT427.500.820.870.88-0.59-41.84%4562,97112.83%
SPY210528C004280002021-05-11 1:21PM EDT428.000.750.790.80-0.51-40.48%1741,70412.77%
SPY210528C004290002021-05-11 12:14PM EDT429.000.550.640.65-0.47-46.08%2682,05312.61%
SPY210528C004300002021-05-11 1:24PM EDT430.000.500.520.53-0.37-42.53%1,8924,77312.50%
SPY210528C004310002021-05-11 12:56PM EDT431.000.360.410.43-0.34-48.57%1,4397,45412.42%
SPY210528C004320002021-05-11 12:15PM EDT432.000.300.330.34-0.25-45.45%3,07975712.28%
SPY210528C004325002021-05-11 1:28PM EDT432.500.300.290.30-0.28-48.28%962,14712.21%
SPY210528C004330002021-05-11 12:07PM EDT433.000.260.260.27-0.21-44.68%2211,57012.18%
SPY210528C004340002021-05-11 12:56PM EDT434.000.200.220.23-0.18-47.37%262,28012.28%
SPY210528C004350002021-05-11 12:47PM EDT435.000.180.180.19-0.13-41.94%3482,89212.33%
SPY210528C004360002021-05-11 12:56PM EDT436.000.130.150.16-0.14-51.85%1273,01412.40%
SPY210528C004370002021-05-11 9:55AM EDT437.000.120.130.14-0.09-42.86%51,20612.57%
SPY210528C004380002021-05-11 11:56AM EDT438.000.110.100.11-0.08-42.11%251,68612.50%
SPY210528C004390002021-05-11 1:12PM EDT439.000.090.090.10-0.14-60.87%8770312.75%
SPY210528C004400002021-05-11 12:38PM EDT440.000.070.070.08-0.06-46.15%4982,55712.75%
SPY210528C004410002021-05-10 3:20PM EDT441.000.080.060.07-0.04-33.33%18812.89%
SPY210528C004420002021-05-10 3:58PM EDT442.000.050.050.06-0.03-37.50%33,07413.04%
SPY210528C004430002021-05-11 11:43AM EDT443.000.040.040.05-0.04-50.00%10010613.09%
SPY210528C004440002021-05-11 1:23PM EDT444.000.040.040.05-0.03-42.86%35425613.48%
SPY210528C004450002021-05-11 9:39AM EDT445.000.030.030.04-0.02-40.00%2199813.48%
SPY210528C004460002021-05-11 12:52PM EDT446.000.040.030.04-0.01-20.00%570713.87%
SPY210528C004470002021-05-11 11:50AM EDT447.000.040.020.030.00-111,72913.77%
SPY210528C004480002021-05-11 10:32AM EDT448.000.030.020.03-0.01-25.00%1292,19214.06%
SPY210528C004490002021-05-10 2:20PM EDT449.000.040.020.030.00-9112,00814.45%
SPY210528C004500002021-05-11 1:32PM EDT450.000.030.020.03-0.01-25.00%373,69014.84%
SPY210528C004510002021-05-11 9:36AM EDT451.000.020.010.02-0.02-50.00%147714.45%
SPY210528C004520002021-05-10 11:01AM EDT452.000.020.010.020.00-151614.84%
SPY210528C004530002021-05-10 9:30AM EDT453.000.030.010.020.00-21,20215.24%
SPY210528C004540002021-05-10 2:28PM EDT454.000.020.010.020.00-2550815.43%
SPY210528C004550002021-05-10 12:14PM EDT455.000.020.010.020.00-1574615.82%
SPY210528C004560002021-05-10 11:19AM EDT456.000.020.010.020.00-11,00316.21%
SPY210528C004570002021-05-10 12:28PM EDT457.000.020.010.020.00-1501,85616.50%
SPY210528C004580002021-05-03 10:46AM EDT458.000.030.010.020.00-3001,92016.80%
SPY210528C004590002021-05-07 3:58PM EDT459.000.020.010.020.00-404017.19%
SPY210528C004600002021-05-10 9:38AM EDT460.000.010.010.02-0.01-50.00%3101,12017.58%
SPY210528C004610002021-05-07 12:59PM EDT461.000.020.010.020.00-999917.77%
SPY210528C004620002021-05-10 1:20PM EDT462.000.010.010.02+0.01--118.16%
SPY210528C004650002021-05-11 12:05PM EDT465.000.010.010.020.00-2009419.14%
SPY210528C004700002021-04-26 10:14AM EDT470.000.010.000.01-0.02-66.67%4045019.53%
SPY210528C004750002021-04-30 9:41AM EDT475.000.020.000.010.00-46720.70%
SPY210528C004800002021-05-04 9:54AM EDT480.000.010.000.010.00-1043522.27%
SPY210528C004850002021-04-30 3:16PM EDT485.000.010.000.010.00-15125423.83%
SPY210528C004900002021-04-23 1:29PM EDT490.000.010.000.010.00-53725.00%
SPY210528C004950002021-04-20 11:12AM EDT495.000.010.000.010.00--126.56%
SPY210528C005000002021-04-22 9:31AM EDT500.000.010.000.010.00--927.74%
PutsforMay 28, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY210528P002500002021-05-11 12:56PM EDT250.000.040.020.04+0.03+300.00%1211,07978.52%
SPY210528P002550002021-05-10 4:14PM EDT255.000.020.030.040.00-1,1001,17676.56%
SPY210528P002600002021-05-07 1:09PM EDT260.000.030.030.040.00-26873.83%
SPY210528P002650002021-05-06 3:56PM EDT265.000.030.030.040.00-507871.09%
SPY210528P002700002021-05-10 9:30AM EDT270.000.020.040.050.00-151769.92%
SPY210528P002750002021-05-10 10:26AM EDT275.000.020.040.050.00-50067267.19%
SPY210528P002800002021-05-06 1:35PM EDT280.000.050.050.060.00-2563165.82%
SPY210528P002850002021-05-11 9:33AM EDT285.000.070.060.07+0.04+133.33%8150264.26%
SPY210528P002900002021-05-11 9:51AM EDT290.000.080.060.07+0.03+60.00%713661.52%
SPY210528P002950002021-05-11 9:30AM EDT295.000.090.070.08+0.04+80.00%519159.77%
SPY210528P003000002021-05-11 12:43PM EDT300.000.090.080.09+0.05+125.00%6316,03657.81%
SPY210528P003050002021-05-11 9:30AM EDT305.000.120.100.11+0.06+100.00%26156.54%
SPY210528P003100002021-05-11 11:54AM EDT310.000.110.110.12+0.05+83.33%141,46954.39%
SPY210528P003150002021-05-11 9:33AM EDT315.000.150.130.14+0.07+87.50%8866952.73%
SPY210528P003200002021-05-11 12:24PM EDT320.000.140.140.15+0.04+40.00%10639,32550.49%
SPY210528P003250002021-05-11 10:05AM EDT325.000.250.160.17+0.15+150.00%3562748.83%
SPY210528P003300002021-05-11 10:45AM EDT330.000.280.190.20+0.14+100.00%9002,12147.17%
SPY210528P003350002021-05-11 12:55PM EDT335.000.270.220.23+0.10+58.82%3311,44745.36%
SPY210528P003400002021-05-11 1:06PM EDT340.000.280.260.27+0.10+55.56%64351,80843.65%
SPY210528P003450002021-05-11 10:46AM EDT345.000.470.290.30+0.29+161.11%12714,34241.55%
SPY210528P003500002021-05-11 1:20PM EDT350.000.360.340.34+0.15+71.43%2,1835,88739.55%
SPY210528P003550002021-05-11 12:51PM EDT355.000.470.390.40+0.16+51.61%6324,10337.74%
SPY210528P003600002021-05-11 12:53PM EDT360.000.530.480.49+0.20+60.61%1,73539,83136.21%
SPY210528P003650002021-05-11 1:10PM EDT365.000.640.570.58+0.25+64.10%1,1203,07234.38%
SPY210528P003700002021-05-11 1:09PM EDT370.000.790.690.70+0.28+54.90%3284,32632.62%
SPY210528P003740002021-05-11 12:53PM EDT374.001.040.810.82+0.49+89.09%55364331.24%
SPY210528P003750002021-05-11 1:10PM EDT375.000.980.860.87+0.48+96.00%4733,93031.03%
SPY210528P003760002021-05-11 12:30PM EDT376.001.000.900.91+0.30+42.86%5232,12830.71%
SPY210528P003770002021-05-11 11:56AM EDT377.001.040.930.94+0.47+82.46%7011,24030.30%
SPY210528P003780002021-05-11 1:11PM EDT378.001.100.970.98+0.52+89.66%30352429.96%
SPY210528P003790002021-05-11 12:59PM EDT379.001.261.021.03+0.75+147.06%69325529.66%
SPY210528P003800002021-05-11 1:17PM EDT380.001.221.061.07+0.40+48.78%1,32612,17229.30%
SPY210528P003810002021-05-11 11:29AM EDT381.001.431.121.13+0.92+180.39%48635729.04%
SPY210528P003820002021-05-11 12:59PM EDT382.001.451.191.20+0.66+83.54%16912,69528.82%
SPY210528P003825002021-05-11 1:22PM EDT382.501.321.201.22+0.78+144.44%19757928.61%
SPY210528P003830002021-05-11 12:59PM EDT383.001.521.221.24+0.69+83.13%28435428.39%
SPY210528P003840002021-05-11 1:22PM EDT384.001.421.301.32+0.66+86.84%1991,26228.19%
SPY210528P003850002021-05-11 1:18PM EDT385.001.531.361.38+0.76+98.70%33112,55327.84%
SPY210528P003860002021-05-11 1:21PM EDT386.001.561.421.44+0.57+57.58%55814,46927.49%
SPY210528P003870002021-05-11 12:59PM EDT387.001.841.491.51+0.89+93.68%51114,00527.16%
SPY210528P003875002021-05-11 1:12PM EDT387.501.761.531.54+0.76+76.00%3501,64726.96%
SPY210528P003880002021-05-11 1:22PM EDT388.001.731.581.60+0.80+86.02%2502,57526.92%
SPY210528P003890002021-05-11 1:29PM EDT389.001.681.651.67+0.48+40.00%1,05557426.54%
SPY210528P003900002021-05-11 1:30PM EDT390.001.761.731.75+0.61+53.04%5,5447,45126.20%
SPY210528P003910002021-05-11 1:22PM EDT391.002.011.861.88+0.69+52.27%93287826.07%
SPY210528P003920002021-05-11 1:15PM EDT392.002.241.941.96+0.85+61.15%6691,73025.68%
SPY210528P003925002021-05-11 1:22PM EDT392.502.171.971.99+0.75+52.82%3881,31025.43%
SPY210528P003930002021-05-11 1:12PM EDT393.002.322.042.06+0.81+53.64%4273,13425.35%
SPY210528P003940002021-05-11 1:12PM EDT394.002.452.152.17+0.89+57.05%6211,59825.04%
SPY210528P003950002021-05-11 1:22PM EDT395.002.462.252.27+0.85+52.80%1,5486,61624.66%
SPY210528P003960002021-05-11 1:24PM EDT396.002.572.372.39+0.89+52.98%7662,27124.34%
SPY210528P003970002021-05-11 1:12PM EDT397.002.852.502.52+1.04+57.46%60216,44424.02%
SPY210528P003975002021-05-11 1:22PM EDT397.502.812.582.61+1.11+65.29%6331,62123.95%
SPY210528P003980002021-05-11 1:11PM EDT398.003.002.622.64+1.06+54.64%8236,39123.65%
SPY210528P003990002021-05-11 1:22PM EDT399.003.032.792.81+1.12+58.64%9422,83023.42%
SPY210528P004000002021-05-11 1:30PM EDT400.002.972.942.97+0.85+40.09%7,98034,45223.12%
SPY210528P004010002021-05-11 1:30PM EDT401.003.123.113.13+0.92+41.82%1,2511,88722.79%
SPY210528P004020002021-05-11 1:11PM EDT402.003.623.243.26+1.29+55.36%5838,38922.32%
SPY210528P004025002021-05-11 9:35AM EDT402.504.153.373.39+2.15+107.50%2921,74322.29%
SPY210528P004030002021-05-11 1:11PM EDT403.003.853.433.46+1.66+75.80%5561,39322.05%
SPY210528P004040002021-05-11 12:28PM EDT404.004.083.653.67+1.69+70.71%8783,93821.78%
SPY210528P004050002021-05-11 1:28PM EDT405.003.903.863.88+1.07+37.81%1,33514,94821.46%
SPY210528P004060002021-05-11 1:02PM EDT406.004.774.024.05+2.44+104.72%5071,06920.98%
SPY210528P004070002021-05-11 1:30PM EDT407.004.274.244.26+1.34+45.73%2,6095,49420.59%
SPY210528P004075002021-05-11 12:12PM EDT407.504.574.394.41+1.57+52.33%1171,96820.51%
SPY210528P004080002021-05-11 1:31PM EDT408.004.534.504.53+1.43+46.13%3802,16220.33%
SPY210528P004090002021-05-11 1:10PM EDT409.005.294.754.77+1.93+57.44%5191,40319.93%
SPY210528P004100002021-05-11 1:31PM EDT410.005.015.035.05+1.44+40.34%12,10010,71819.61%
SPY210528P004110002021-05-11 12:48PM EDT411.006.125.335.36+2.60+73.86%41815,06519.31%
SPY210528P004120002021-05-11 1:28PM EDT412.005.735.655.68+1.86+48.06%3,6629,79618.98%
SPY210528P004125002021-05-11 1:26PM EDT412.506.065.755.78+2.76+83.64%1,4631,32418.64%
SPY210528P004130002021-05-11 1:21PM EDT413.006.345.935.96+2.75+76.60%2,0872,47418.50%
SPY210528P004140002021-05-11 1:31PM EDT414.006.286.336.36+2.08+49.52%5892,13218.28%
SPY210528P004150002021-05-11 1:21PM EDT415.007.146.706.74+2.36+49.37%1,86620,62417.95%
SPY210528P004160002021-05-11 1:22PM EDT416.007.607.087.12+2.52+49.61%5351,26017.54%
SPY210528P004170002021-05-11 1:23PM EDT417.007.887.457.49+2.39+43.53%6,99512,78217.05%
SPY210528P004175002021-05-11 1:23PM EDT417.508.117.717.75+2.46+43.54%30286316.97%
SPY210528P004180002021-05-11 1:22PM EDT418.008.537.917.95+2.60+43.84%5191,27016.72%
SPY210528P004190002021-05-11 1:28PM EDT419.008.598.408.45+2.49+40.82%1851,37616.43%
SPY210528P004200002021-05-11 1:27PM EDT420.009.198.989.06+2.54+38.20%1,0733,88516.37%
SPY210528P004210002021-05-11 12:35PM EDT421.0010.409.539.60+3.27+45.86%2781,27216.03%
SPY210528P004220002021-05-11 12:12PM EDT422.0010.2810.1310.19+2.70+35.62%2501,05815.75%
SPY210528P004225002021-05-11 11:36AM EDT422.5011.2910.3910.47+3.66+47.97%3498815.53%
SPY210528P004230002021-05-11 11:48AM EDT423.0010.8710.7910.87+3.50+47.49%3154915.66%
SPY210528P004240002021-05-11 11:44AM EDT424.0012.2311.4911.57+4.08+50.06%24454715.55%
SPY210528P004250002021-05-11 12:13PM EDT425.0012.1912.1712.25+3.09+33.96%1101,66115.29%
SPY210528P004260002021-05-11 9:39AM EDT426.0013.4012.9113.01+4.44+49.55%3233915.21%
SPY210528P004270002021-05-11 12:57PM EDT427.0015.4913.6413.74+5.49+54.90%138714.93%
SPY210528P004275002021-05-10 2:54PM EDT427.5010.0214.0914.190.00-617515.09%
SPY210528P004280002021-05-11 9:35AM EDT428.0017.5414.5114.60+8.64+97.08%4410715.08%
SPY210528P004290002021-05-10 3:57PM EDT429.0011.9615.2915.490.00-1043415.31%
SPY210528P004300002021-05-11 11:08AM EDT430.0016.3816.2916.40+3.98+32.10%7935115.58%
SPY210528P004310002021-05-10 2:46PM EDT431.0018.2517.1717.39+5.85+47.18%15416.19%
SPY210528P004320002021-05-11 10:15AM EDT432.0018.8718.0518.27+5.47+40.82%245616.24%
SPY210528P004325002021-05-10 12:58PM EDT432.5011.4018.4518.780.00-2816.61%
SPY210528P004330002021-05-11 10:00AM EDT433.0021.4319.0319.14+6.81+46.58%215716.18%
SPY210528P004340002021-05-10 3:47PM EDT434.0015.1019.9820.230.00-1117.27%
SPY210528P004350002021-05-11 12:44PM EDT435.0022.3020.9321.14+5.49+32.66%256817.38%
SPY210528P004360002021-05-06 11:33AM EDT436.0019.9721.7722.000.00--117.13%
SPY210528P004370002021-05-05 3:22PM EDT437.0021.3922.7523.030.00-2217.90%
SPY210528P004380002021-05-11 9:34AM EDT438.0025.5023.7624.07+6.00+30.77%2518.71%
SPY210528P004390002021-05-10 3:51PM EDT439.0020.5024.8025.050.00-11119.15%
SPY210528P004400002021-05-11 9:30AM EDT440.0028.9725.6725.86+6.73+30.26%910018.38%
SPY210528P004410002021-05-10 2:50PM EDT441.0021.9626.7426.950.00-11219.58%
SPY210528P004420002021-05-10 10:11AM EDT442.0019.8427.7728.010.00-2120.56%
SPY210528P004430002021-05-10 2:11PM EDT443.0021.8528.7828.91+21.85--420.36%
SPY210528P004450002021-05-10 12:16PM EDT445.0022.6030.7130.900.00-21521.33%
SPY210528P004470002021-05-10 1:44PM EDT447.0025.6032.6932.90+25.60--422.36%
SPY210528P004500002021-05-10 2:50PM EDT450.0030.8935.8035.910.00-2723.96%
SPY210528P004510002021-05-10 2:11PM EDT451.0029.7936.7336.97+29.79--424.96%
SPY210528P004550002021-04-19 12:02AM EDT455.0043.7740.7040.840.00--125.78%
SPY210528P004560002021-05-10 1:44PM EDT456.0034.5141.6642.00+34.51--427.71%
SPY210528P004570002021-05-10 11:05AM EDT457.0035.3242.7042.90+35.32--427.32%
SPY210528P004600002021-04-30 9:38AM EDT460.0042.2945.7545.900.00-3028.74%
SPY210528P004650002021-04-22 1:49PM EDT465.0052.6150.7950.920.00--031.28%
SPY210528P004750002021-05-05 10:20AM EDT475.0059.4260.8060.910.00-4035.67%
SPY210528P005400002021-04-20 9:40AM EDT540.00125.73125.66125.980.00--059.50%