U.S. markets close in 1 hour 12 minutes

SPDR S&P 500 ETF Trust (SPY)

NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
417.17+6.89 (+1.68%)
As of 2:48PM EDT. Market open.
In The Money
Show:ListStraddle
CallsforJuly 16, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY210716C001850002021-04-29 10:31AM EDT185.00233.70231.49232.500.00-4883.55%
SPY210716C002000002021-04-22 4:10PM EDT200.00212.69216.50217.370.00-2071.48%
SPY210716C002100002021-01-19 1:10PM EDT210.00168.88180.30181.930.00-1130.00%
SPY210716C002150002021-02-01 2:51PM EDT215.00162.08167.96168.410.00-110.00%
SPY210716C002200002021-01-29 12:24PM EDT220.00154.81160.09161.470.00-320.00%
SPY210716C002300002021-04-09 12:01PM EDT230.00179.60191.99192.920.00-34104.27%
SPY210716C002350002021-05-10 10:31AM EDT235.00186.58181.56182.580.00-6062.50%
SPY210716C002400002021-04-05 10:21AM EDT240.00165.81176.21176.580.00--00.00%
SPY210716C002450002021-04-12 9:45AM EDT245.00166.66160.59160.960.00-200.00%
SPY210716C002500002021-04-26 10:37AM EDT250.00167.98166.51167.440.00-1153.27%
SPY210716C002550002021-03-15 12:04AM EDT255.00134.560.000.000.00--00.00%
SPY210716C002600002021-05-06 11:35AM EDT260.00157.01156.68157.340.00--246.68%
SPY210716C002700002021-03-09 11:18AM EDT270.00119.11139.32139.700.00-260.00%
SPY210716C002800002021-03-23 11:55AM EDT280.00113.91136.83137.200.00-2032.81%
SPY210716C002900002021-05-11 12:50PM EDT290.00123.27127.15127.490.00-17540.14%
SPY210716C002950002021-05-12 2:12PM EDT295.00113.76118.64119.050.00-3830.00%
SPY210716C003000002021-05-13 1:50PM EDT300.00109.01116.80117.550.00-177937.74%
SPY210716C003010002021-05-13 11:47AM EDT301.00109.24116.14116.380.00-253034.38%
SPY210716C003050002021-04-30 11:56AM EDT305.00102.03112.20112.460.00-31934.67%
SPY210716C003080002021-05-13 12:21PM EDT308.00103.14109.22109.580.00-475035.50%
SPY210716C003090002021-05-13 11:15AM EDT309.00102.18108.28108.550.00-161734.77%
SPY210716C003100002021-05-14 12:46PM EDT310.00106.57107.32107.64+5.52+5.46%22239535.60%
SPY210716C003120002021-05-13 2:47PM EDT312.00100.05105.26105.490.00-233832.91%
SPY210716C003130002021-05-12 12:27PM EDT313.0099.28104.29104.450.00-142731.96%
SPY210716C003140002021-04-28 12:58PM EDT314.0098.42103.39103.590.00-81133.67%
SPY210716C003150002021-05-14 12:46PM EDT315.00101.59102.31102.70+6.60+6.95%37839634.62%
SPY210716C003160002021-05-11 9:37AM EDT316.0096.35101.41101.740.00-125734.69%
SPY210716C003170002021-05-11 9:39AM EDT317.0096.6996.7997.980.00-21,7230.00%
SPY210716C003180002021-05-13 12:59PM EDT318.0094.2899.4499.560.00-521,20231.98%
SPY210716C003190002021-04-23 9:36AM EDT319.0095.4398.3698.760.00-11,21933.89%
SPY210716C003200002021-05-13 2:40PM EDT320.0092.2397.4497.790.00-371,19133.84%
SPY210716C003220002021-05-07 2:03PM EDT322.00100.2895.4895.740.00-2432.68%
SPY210716C003230002021-05-06 3:18PM EDT323.0094.3994.5194.750.00-3532.45%
SPY210716C003240002021-04-23 9:53AM EDT324.0091.0493.5193.650.00-1331.10%
SPY210716C003250002021-05-10 2:50PM EDT325.0089.8892.4892.86-4.80-5.07%73932.76%
SPY210716C003260002021-05-10 2:30PM EDT326.0089.4291.5291.74-4.79-5.08%783631.35%
SPY210716C003280002021-05-11 10:36AM EDT328.0084.4789.5389.790.00-1731.14%
SPY210716C003290002021-04-12 10:57AM EDT329.0083.5178.2078.550.00-790.00%
SPY210716C003300002021-05-13 1:32PM EDT330.0080.1087.5087.950.00-152531.78%
SPY210716C003310002021-03-05 4:20PM EDT331.0058.4571.9273.040.00-110.00%
SPY210716C003320002021-05-03 1:47PM EDT332.0087.5885.6685.810.00-2329.98%
SPY210716C003330002021-04-26 10:31AM EDT333.0086.1084.6585.000.00-1231.12%
SPY210716C003340002021-05-10 2:12PM EDT334.0078.0083.5983.950.00-18830.41%
SPY210716C003350002021-05-14 12:46PM EDT335.0082.1682.6283.01+8.02+10.82%40740530.49%
SPY210716C003360002021-05-14 1:32PM EDT336.0081.2581.7581.99+5.88+7.80%5730.01%
SPY210716C003370002021-05-10 2:01PM EDT337.0085.1180.7481.060.00-182030.15%
SPY210716C003380002021-05-13 12:51PM EDT338.0074.2279.6879.850.00-4928.30%
SPY210716C003390002021-04-23 11:27AM EDT339.0078.6178.7178.980.00-1328.92%
SPY210716C003400002021-05-10 10:14AM EDT340.0069.8577.7178.040.00-117828.98%
SPY210716C003410002021-04-20 10:50AM EDT341.0073.4876.8677.020.00-2628.50%
SPY210716C003420002021-05-04 2:53PM EDT342.0073.9075.8976.020.00-17828.16%
SPY210716C003430002021-03-12 2:12PM EDT343.0055.3969.5770.640.00-420.00%
SPY210716C003440002021-04-15 3:32PM EDT344.0073.0373.9674.100.00-13327.98%
SPY210716C003450002021-05-14 1:46PM EDT345.0072.4673.0373.17+8.56+13.40%321328.05%
SPY210716C003460002021-05-11 9:54AM EDT346.0069.5072.0772.290.00-349628.38%
SPY210716C003470002021-05-07 12:15PM EDT347.0062.6771.0971.220.00-112927.65%
SPY210716C003480002021-05-06 11:34AM EDT348.0069.8670.0870.210.00-302427.23%
SPY210716C003490002021-05-10 9:37AM EDT349.0073.9169.1669.240.00-2727.05%
SPY210716C003500002021-05-14 1:48PM EDT350.0067.6768.1868.30+3.42+5.32%107,73427.03%
SPY210716C003510002021-05-11 12:41PM EDT351.0064.2767.0567.190.00-11426.09%
SPY210716C003520002021-04-22 3:51PM EDT352.0063.2866.2166.330.00-72026.47%
SPY210716C003530002021-04-22 3:47PM EDT353.0062.4565.2165.360.00-183026.27%
SPY210716C003540002021-04-27 11:26AM EDT354.0059.6664.3664.480.00-22326.49%
SPY210716C003550002021-05-11 11:20AM EDT355.0061.1363.3263.460.00-4116826.03%
SPY210716C003560002021-04-27 10:15AM EDT356.0062.8262.4062.520.00-151525.95%
SPY210716C003570002021-05-12 2:30PM EDT357.0056.3961.4061.530.00-22825.64%
SPY210716C003580002021-05-11 3:53PM EDT358.0056.2460.4960.610.00-178425.62%
SPY210716C003590002021-04-22 10:33AM EDT359.0050.7859.5259.620.00-146625.29%
SPY210716C003600002021-05-14 1:48PM EDT360.0058.1158.5658.70+4.22+7.83%1123525.26%
SPY210716C003610002021-04-27 11:20AM EDT361.0058.6257.6957.800.00-302525.29%
SPY210716C003620002021-05-05 3:45PM EDT362.0055.5856.7056.80+1.44+2.66%5010024.92%
SPY210716C003630002021-05-12 12:28PM EDT363.0052.9155.7755.88+2.14+4.22%2517924.85%
SPY210716C003640002021-05-12 10:43AM EDT364.0049.3254.7854.880.00-616824.48%
SPY210716C003650002021-05-12 2:39PM EDT365.0052.1153.8653.97+4.68+9.87%213224.43%
SPY210716C003660002021-05-07 3:59PM EDT366.0044.7552.9253.030.00-4228324.27%
SPY210716C003670002021-05-13 1:48PM EDT367.0045.7051.9652.060.00-420223.99%
SPY210716C003680002021-05-13 1:45PM EDT368.0044.5851.0751.170.00-610723.99%
SPY210716C003690002021-05-13 1:51PM EDT369.0043.7250.1150.220.00-1016523.76%
SPY210716C003700002021-05-13 3:40PM EDT370.0048.0149.1849.28+2.42+5.31%453423.57%
SPY210716C003710002021-05-12 1:00PM EDT371.0047.0648.1348.33+6.49+16.00%117323.34%
SPY210716C003720002021-05-14 1:46PM EDT372.0046.8747.3347.46+5.35+12.89%317523.35%
SPY210716C003730002021-05-12 2:08PM EDT373.0039.7846.3646.480.00-13732823.01%
SPY210716C003740002021-05-12 2:33PM EDT374.0040.0445.5245.570.00-115122.88%
SPY210716C003750002021-05-14 10:40AM EDT375.0042.7044.5644.66+2.24+5.54%141,01022.74%
SPY210716C003760002021-05-12 11:37AM EDT376.0039.2243.6243.710.00-152,66022.47%
SPY210716C003770002021-05-13 2:04PM EDT377.0037.7642.7642.850.00-3029222.45%
SPY210716C003780002021-05-12 1:28PM EDT378.0037.3241.7941.880.00-1635022.12%
SPY210716C003790002021-05-13 2:48PM EDT379.0037.0140.8640.950.00-151,74521.89%
SPY210716C003800002021-05-14 9:30AM EDT380.0039.0640.0240.12+3.29+9.20%622,08121.91%
SPY210716C003810002021-05-13 11:17AM EDT381.0036.6439.1239.21+1.46+4.15%187121.72%
SPY210716C003820002021-05-14 9:38AM EDT382.0035.7738.2238.31+1.26+3.65%3741521.54%
SPY210716C003830002021-05-13 2:51PM EDT383.0033.7237.2837.360.00-901,01421.23%
SPY210716C003840002021-05-14 10:32AM EDT384.0034.7836.4236.51+1.89+5.75%173021.16%
SPY210716C003850002021-05-14 12:28PM EDT385.0034.8435.5435.63+2.59+8.03%27,34121.00%
SPY210716C003860002021-05-14 1:23PM EDT386.0034.2234.6134.70+3.09+9.93%21,50820.72%
SPY210716C003870002021-05-13 3:12PM EDT387.0030.2733.7633.870.00-1502,49220.65%
SPY210716C003880002021-05-13 3:16PM EDT388.0029.5332.8432.930.00-2741,44420.33%
SPY210716C003890002021-05-14 2:14PM EDT389.0032.0031.9732.06+3.29+11.46%21,44820.15%
SPY210716C003900002021-05-14 9:39AM EDT390.0029.1031.0731.15+0.77+2.72%26,01119.89%
SPY210716C003910002021-05-13 3:11PM EDT391.0028.1830.2530.33+1.24+4.60%151,69219.79%
SPY210716C003920002021-05-14 2:10PM EDT392.0029.2929.3429.42+5.85+24.96%3033,28219.51%
SPY210716C003930002021-05-14 1:53PM EDT393.0028.2428.4828.56+2.91+11.49%382,75819.32%
SPY210716C003940002021-05-14 12:33PM EDT394.0027.1327.6427.72+2.51+10.19%1651,29319.15%
SPY210716C003950002021-05-14 11:35AM EDT395.0026.0926.7426.82+3.13+13.63%33,84618.86%
SPY210716C003960002021-05-13 3:07PM EDT396.0023.0725.9125.990.00-871,58518.69%
SPY210716C003970002021-05-12 3:07PM EDT397.0021.2625.1025.170.00-42,25418.52%
SPY210716C003980002021-05-13 9:58AM EDT398.0023.9424.3024.38+3.39+16.50%102,70518.40%
SPY210716C003990002021-05-13 11:47AM EDT399.0020.1923.4423.510.00-312,08118.13%
SPY210716C004000002021-05-14 2:06PM EDT400.0022.6822.6122.68+3.40+17.63%837,09817.91%
SPY210716C004010002021-05-14 9:32AM EDT401.0020.0821.8021.87+1.63+8.83%11,01317.71%
SPY210716C004020002021-05-13 9:51AM EDT402.0020.2921.0221.09+1.94+10.57%161,99017.55%
SPY210716C004030002021-05-14 1:44PM EDT403.0019.9720.2220.31+1.87+10.33%82,31617.38%
SPY210716C004040002021-05-14 10:00AM EDT404.0018.1619.4019.47+0.79+4.55%12,28617.10%
SPY210716C004050002021-05-14 1:55PM EDT405.0018.4918.6518.71+2.84+18.15%536,10716.93%
SPY210716C004060002021-05-14 2:31PM EDT406.0017.8517.8417.91+2.90+19.40%212,94416.68%
SPY210716C004070002021-05-14 2:11PM EDT407.0017.0117.0717.13+2.77+19.45%663,17316.45%
SPY210716C004080002021-05-14 2:19PM EDT408.0016.3116.3216.38+2.86+21.26%1343,70916.25%
SPY210716C004090002021-05-14 1:07PM EDT409.0015.3415.5715.63+2.34+18.00%6315,60416.04%
SPY210716C004100002021-05-14 2:19PM EDT410.0014.8514.8314.90+2.59+21.13%1,46715,36515.84%
SPY210716C004110002021-05-14 2:22PM EDT411.0014.0614.1314.17+2.46+21.21%9375,75215.62%
SPY210716C004120002021-05-14 2:28PM EDT412.0013.3513.4313.51+2.30+20.81%1,2714,50515.49%
SPY210716C004130002021-05-14 2:19PM EDT413.0012.7412.7412.78+2.39+23.09%1,6603,30515.23%
SPY210716C004140002021-05-14 2:14PM EDT414.0012.1712.0512.11+1.83+17.70%7023,74115.05%
SPY210716C004150002021-05-14 2:32PM EDT415.0011.4311.4211.45+2.23+24.24%2,0495,68214.86%
SPY210716C004160002021-05-14 2:20PM EDT416.0010.7410.7410.77+2.01+23.02%6185,11914.62%
SPY210716C004170002021-05-14 2:16PM EDT417.0010.1810.1410.20+1.97+24.00%2275,41014.52%
SPY210716C004180002021-05-14 2:05PM EDT418.009.529.569.59+1.83+23.80%2805,60514.33%
SPY210716C004190002021-05-14 1:16PM EDT419.008.808.969.00+0.97+12.39%1883,24314.15%
SPY210716C004200002021-05-14 2:31PM EDT420.008.408.388.41+1.67+24.81%3688,78413.95%
SPY210716C004210002021-05-14 1:32PM EDT421.007.777.827.86+1.20+18.26%963,39113.79%
SPY210716C004220002021-05-14 1:29PM EDT422.007.147.307.33+1.26+21.43%4075,02313.62%
SPY210716C004230002021-05-14 2:29PM EDT423.006.766.806.83+0.84+14.19%751,95913.48%
SPY210716C004240002021-05-14 1:19PM EDT424.006.316.306.33+0.66+11.68%172,14313.31%
SPY210716C004250002021-05-14 2:31PM EDT425.005.835.845.88+1.13+24.04%5,05010,25613.18%
SPY210716C004260002021-05-14 2:20PM EDT426.005.395.425.44+0.64+13.47%1722,21413.04%
SPY210716C004270002021-05-14 2:06PM EDT427.005.004.975.00+0.65+14.94%2122,30512.88%
SPY210716C004280002021-05-14 1:52PM EDT428.004.614.584.61+1.03+28.77%5042,47012.76%
SPY210716C004290002021-05-14 1:31PM EDT429.004.204.214.24+0.89+26.89%7302,12812.64%
SPY210716C004300002021-05-14 2:32PM EDT430.003.893.863.89+0.83+27.12%3,1036,57812.53%
SPY210716C004310002021-05-14 1:48PM EDT431.003.503.543.56+0.40+12.90%43097012.42%
SPY210716C004320002021-05-14 2:28PM EDT432.003.203.243.26+0.46+16.79%5636,72412.33%
SPY210716C004330002021-05-14 1:34PM EDT433.002.902.952.97+0.22+8.21%2486,31412.23%
SPY210716C004340002021-05-14 2:06PM EDT434.002.702.682.70+0.45+20.00%1066,27912.13%
SPY210716C004350002021-05-14 2:30PM EDT435.002.432.442.46+0.45+22.73%6077,00712.06%
SPY210716C004360002021-05-14 1:02PM EDT436.002.232.212.24+0.21+10.40%7004,01512.00%
SPY210716C004370002021-05-14 2:29PM EDT437.001.992.002.03+0.15+8.15%2762,12511.93%
SPY210716C004380002021-05-14 2:00PM EDT438.001.841.831.84+0.23+14.29%2283,52911.87%
SPY210716C004390002021-05-14 9:39AM EDT439.001.561.641.67+0.24+18.18%4052,41711.83%
SPY210716C004400002021-05-14 2:23PM EDT440.001.481.491.52+0.29+24.37%56215,79911.81%
SPY210716C004410002021-05-14 9:38AM EDT441.001.231.351.37-0.06-4.65%1496,00511.76%
SPY210716C004420002021-05-14 2:29PM EDT442.001.221.231.24+0.06+5.17%1047,33111.73%
SPY210716C004430002021-05-14 11:32AM EDT443.001.101.101.12+0.14+14.58%1142,44511.70%
SPY210716C004440002021-05-14 2:13PM EDT444.001.021.001.02+0.18+21.43%41,90111.71%
SPY210716C004450002021-05-14 12:55PM EDT445.000.910.910.92+0.15+19.74%504,64011.68%
SPY210716C004460002021-05-12 3:22PM EDT446.000.690.830.840.00-11,37211.70%
SPY210716C004470002021-05-14 11:33AM EDT447.000.750.740.76+0.11+17.19%11,46911.70%
SPY210716C004480002021-05-14 12:41PM EDT448.000.690.680.69+0.05+7.81%22,16111.71%
SPY210716C004490002021-05-14 11:10AM EDT449.000.600.610.63+0.06+11.11%1023,03811.74%
SPY210716C004500002021-05-14 2:24PM EDT450.000.570.560.57+0.10+21.28%1,3067,53411.74%
SPY210716C004510002021-05-14 1:15PM EDT451.000.520.510.53+0.06+13.04%274711.83%
SPY210716C004520002021-05-14 9:42AM EDT452.000.410.470.48-0.03-6.82%31,03511.84%
SPY210716C004530002021-05-11 11:05AM EDT453.000.400.430.44-0.01-2.44%138611.88%
SPY210716C004540002021-05-12 2:40PM EDT454.000.400.390.400.00-21,08411.90%
SPY210716C004550002021-05-14 2:01PM EDT455.000.380.350.360.00-1219,79711.91%
SPY210716C004560002021-05-13 10:07AM EDT456.000.360.320.330.00-25083211.95%
SPY210716C004570002021-05-13 9:52AM EDT457.000.280.300.31-0.03-9.68%853012.06%
SPY210716C004580002021-05-10 3:29PM EDT458.000.420.270.280.00-19031212.07%
SPY210716C004590002021-05-13 3:14PM EDT459.000.260.250.260.00-5029012.15%
SPY210716C004600002021-05-14 1:45PM EDT460.000.240.230.24+0.01+4.35%262,85812.21%
SPY210716C004610002021-05-11 11:34AM EDT461.000.240.210.220.00-12523012.26%
SPY210716C004620002021-05-14 1:33PM EDT462.000.200.190.20-0.02-9.09%5013012.28%
SPY210716C004650002021-05-14 1:12PM EDT465.000.170.150.16-0.01-5.56%1,21164612.50%
SPY210716C004700002021-05-14 2:02PM EDT470.000.110.110.12-0.01-8.33%434,37612.99%
SPY210716C004750002021-05-14 12:38PM EDT475.000.090.080.09-0.01-10.00%399113.43%
SPY210716C004800002021-05-13 12:40PM EDT480.000.060.060.07-0.01-14.29%1103,56513.92%
SPY210716C004850002021-05-14 9:53AM EDT485.000.040.040.05-0.02-33.33%2001,03014.26%
SPY210716C004900002021-05-14 1:06PM EDT490.000.050.040.05+0.01+25.00%551015.14%
SPY210716C004950002021-05-12 2:52PM EDT495.000.040.030.040.00-4037215.53%
SPY210716C005000002021-05-14 10:47AM EDT500.000.030.020.030.00-1012,68315.92%
SPY210716C005050002021-05-07 9:52AM EDT505.000.020.020.030.00-301,56116.70%
SPY210716C005100002021-05-12 1:24PM EDT510.000.030.020.030.00-144217.38%
SPY210716C005150002021-05-13 1:56PM EDT515.000.010.010.020.00-4082617.48%
SPY210716C005200002021-05-14 9:34AM EDT520.000.010.010.02-0.01-50.00%1001,16518.16%
SPY210716C005250002021-05-13 12:09PM EDT525.000.010.010.020.00-1050318.95%
SPY210716C005300002021-05-12 3:44PM EDT530.000.020.010.020.00-14534119.63%
SPY210716C005350002021-05-06 3:03PM EDT535.000.010.010.020.00-116220.31%
SPY210716C005400002021-05-11 10:28AM EDT540.000.010.010.020.00-128321.00%
SPY210716C005450002021-05-10 4:02PM EDT545.000.010.010.020.00-1,6081,70721.68%
SPY210716C005500002021-05-11 10:14AM EDT550.000.010.000.010.00-1112,66921.09%
SPY210716C005550002021-05-14 1:14PM EDT555.000.010.000.010.00-1402,25721.68%
SPY210716C005600002021-05-14 1:05PM EDT560.000.010.000.010.00-1,0002,77922.27%
PutsforJuly 16, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY210716P001850002021-05-14 12:47PM EDT185.000.050.050.06-0.03-37.50%1,0262,80568.75%
SPY210716P001900002021-05-14 9:30AM EDT190.000.070.050.06-0.04-36.36%55788366.60%
SPY210716P001950002021-05-12 2:47PM EDT195.000.080.060.07-0.12-60.00%1,0021,34265.63%
SPY210716P002000002021-05-14 2:00PM EDT200.000.080.070.08-0.05-38.46%3624,04664.45%
SPY210716P002050002021-05-14 1:02PM EDT205.000.080.080.09-0.09-52.94%1,2831,87463.09%
SPY210716P002100002021-05-14 1:56PM EDT210.000.100.090.10-0.06-37.50%2,90282461.91%
SPY210716P002150002021-05-14 1:27PM EDT215.000.110.100.11-0.10-47.62%294060.55%
SPY210716P002200002021-05-14 10:29AM EDT220.000.130.120.13-0.10-43.48%143,56759.67%
SPY210716P002250002021-05-14 2:01PM EDT225.000.150.130.14-0.10-40.00%371,12758.20%
SPY210716P002300002021-05-13 2:07PM EDT230.000.280.150.160.00-2511,39057.23%
SPY210716P002350002021-05-14 11:59AM EDT235.000.180.160.18-0.10-35.71%3350555.96%
SPY210716P002400002021-05-14 9:44AM EDT240.000.190.180.19-0.11-36.67%541,69854.59%
SPY210716P002450002021-05-14 1:11PM EDT245.000.200.200.21-0.17-45.95%1312,77653.42%
SPY210716P002500002021-05-14 2:28PM EDT250.000.240.230.24-0.09-27.27%5415,53252.44%
SPY210716P002550002021-05-14 10:31AM EDT255.000.270.250.26-0.38-58.46%2001,16951.12%
SPY210716P002600002021-05-14 1:52PM EDT260.000.290.270.28-0.16-35.56%3013,52549.90%
SPY210716P002650002021-05-13 11:06AM EDT265.000.320.300.31-0.19-37.25%302,20748.78%
SPY210716P002700002021-05-14 10:24AM EDT270.000.340.330.34-0.20-37.04%492,00347.56%
SPY210716P002750002021-05-14 1:43PM EDT275.000.380.360.37-0.20-34.48%112,06446.34%
SPY210716P002800002021-05-14 11:51AM EDT280.000.440.410.41-0.21-32.31%63,81845.22%
SPY210716P002850002021-05-14 10:07AM EDT285.000.500.440.45-0.17-25.37%13,26644.04%
SPY210716P002900002021-05-14 1:31PM EDT290.000.490.490.50-0.30-37.97%3185,24342.97%
SPY210716P002950002021-05-14 1:12PM EDT295.000.540.540.55-0.35-39.33%52,72241.82%
SPY210716P003000002021-05-14 2:18PM EDT300.000.610.590.60-0.34-35.79%9011,06340.63%
SPY210716P003010002021-05-14 11:13AM EDT301.000.610.610.62-0.40-39.60%181,10840.48%
SPY210716P003020002021-05-14 1:23PM EDT302.000.630.620.64-0.90-58.82%31,45240.34%
SPY210716P003030002021-05-14 1:23PM EDT303.000.640.630.65-0.49-43.36%41,63240.09%
SPY210716P003040002021-05-14 1:16PM EDT304.000.650.650.66-0.41-38.68%541,27239.84%
SPY210716P003050002021-05-14 11:37AM EDT305.000.670.670.67-1.00-59.88%91,42939.59%
SPY210716P003060002021-05-14 11:09AM EDT306.000.690.670.69-0.39-36.11%552139.43%
SPY210716P003070002021-05-14 1:12PM EDT307.000.690.680.70-0.85-55.19%41,18139.16%
SPY210716P003080002021-05-14 11:01AM EDT308.000.710.700.72-0.50-41.32%31,22439.00%
SPY210716P003090002021-05-14 1:12PM EDT309.000.720.710.72-1.08-60.00%492938.65%
SPY210716P003100002021-05-14 1:23PM EDT310.000.740.740.75-0.36-32.73%297,91938.57%
SPY210716P003110002021-05-14 1:56PM EDT311.000.770.740.75-0.33-30.00%82,05738.21%
SPY210716P003120002021-05-14 1:17PM EDT312.000.770.760.78-0.41-34.75%53,49938.12%
SPY210716P003130002021-05-14 2:22PM EDT313.000.790.770.78-0.39-33.05%61,57537.77%
SPY210716P003140002021-05-14 1:12PM EDT314.000.800.800.80-0.39-32.77%41,57537.57%
SPY210716P003150002021-05-14 2:29PM EDT315.000.810.810.82-0.46-36.22%264,92337.39%
SPY210716P003160002021-05-14 1:24PM EDT316.000.840.830.84-0.44-34.38%43,91437.20%
SPY210716P003170002021-05-14 12:12PM EDT317.000.850.840.85-0.45-34.62%242,33936.91%
SPY210716P003180002021-05-14 12:11PM EDT318.000.910.860.87-0.43-32.09%566,04836.72%
SPY210716P003190002021-05-14 11:01AM EDT319.000.970.880.90-0.37-27.61%31,20636.60%
SPY210716P003200002021-05-14 12:44PM EDT320.000.910.890.91-0.40-30.53%424,48736.32%
SPY210716P003210002021-05-14 10:38AM EDT321.001.010.920.92-0.41-28.87%376136.04%
SPY210716P003220002021-05-14 10:39AM EDT322.001.050.930.95-0.36-25.53%32,05335.89%
SPY210716P003230002021-05-13 3:15PM EDT323.001.070.950.96-0.39-26.71%31,70835.60%
SPY210716P003240002021-05-14 10:01AM EDT324.001.080.970.99-0.43-28.48%111,70035.45%
SPY210716P003250002021-05-14 1:26PM EDT325.001.031.011.02-0.55-34.81%47812,52335.30%
SPY210716P003260002021-05-13 2:52PM EDT326.001.131.021.03-0.42-27.10%279535.01%
SPY210716P003270002021-05-14 11:09AM EDT327.001.161.041.06-0.46-28.40%374334.84%
SPY210716P003280002021-05-14 11:01AM EDT328.001.181.061.08-0.42-26.25%31,74334.62%
SPY210716P003290002021-05-14 10:31AM EDT329.001.211.091.10-0.40-24.84%37,08634.38%
SPY210716P003300002021-05-14 2:32PM EDT330.001.111.111.12-0.66-37.29%1,8886,54834.14%
SPY210716P003310002021-05-14 12:11PM EDT331.001.221.131.15-0.54-30.68%61,70533.96%
SPY210716P003320002021-05-13 3:23PM EDT332.001.311.161.17-0.50-27.62%1775033.72%
SPY210716P003330002021-05-14 12:28PM EDT333.001.241.181.20-0.61-32.97%528533.53%
SPY210716P003340002021-05-14 11:04AM EDT334.001.371.211.23-0.52-27.51%23,29433.34%
SPY210716P003350002021-05-14 2:30PM EDT335.001.251.241.26-0.66-34.55%2307,94633.14%
SPY210716P003360002021-05-14 12:28PM EDT336.001.341.281.29-0.64-32.32%8598032.95%
SPY210716P003370002021-05-14 11:09AM EDT337.001.461.301.32-0.44-23.16%369032.74%
SPY210716P003380002021-05-14 11:12AM EDT338.001.411.341.35-0.66-31.88%5892532.53%
SPY210716P003390002021-05-14 2:12PM EDT339.001.401.361.38-0.79-36.07%601,91632.32%
SPY210716P003400002021-05-14 2:13PM EDT340.001.431.401.41-0.73-33.80%8016,23032.11%
SPY210716P003410002021-05-14 11:15AM EDT341.001.581.431.44-0.64-28.83%401,03731.89%
SPY210716P003420002021-05-14 11:01AM EDT342.001.621.471.48-0.57-26.03%531,20331.71%
SPY210716P003430002021-05-14 2:12PM EDT343.001.541.511.52-0.79-33.91%461,08431.53%
SPY210716P003440002021-05-14 12:12PM EDT344.001.651.551.56-0.64-27.95%813,55031.35%
SPY210716P003450002021-05-14 2:29PM EDT345.001.591.581.60-0.74-31.76%2554,57831.16%
SPY210716P003460002021-05-14 11:18AM EDT346.001.791.611.62-0.69-27.82%1011,24730.87%
SPY210716P003470002021-05-14 1:30PM EDT347.001.711.661.67-0.93-35.23%362,29430.72%
SPY210716P003480002021-05-14 1:24PM EDT348.001.751.701.71-0.87-33.21%1232,89830.52%
SPY210716P003490002021-05-14 11:01AM EDT349.001.941.751.76-0.74-27.61%191,75830.35%
SPY210716P003500002021-05-14 2:29PM EDT350.001.811.801.80-0.79-30.38%30319,83530.14%
SPY210716P003510002021-05-14 1:01PM EDT351.001.901.821.84-0.92-32.62%913,86929.92%
SPY210716P003520002021-05-14 10:57AM EDT352.002.091.871.89-0.67-24.28%312,11029.74%
SPY210716P003530002021-05-14 1:30PM EDT353.001.981.921.93-1.05-34.65%554,44829.51%
SPY210716P003540002021-05-14 12:46PM EDT354.002.041.981.99-0.89-30.38%413,87029.36%
SPY210716P003550002021-05-14 12:48PM EDT355.002.122.012.03-0.99-31.83%778,30329.13%
SPY210716P003560002021-05-14 11:01AM EDT356.002.322.072.08-0.71-23.43%211,21328.92%
SPY210716P003570002021-05-14 10:59AM EDT357.002.392.132.13-0.72-23.15%72,09028.71%
SPY210716P003580002021-05-14 2:02PM EDT358.002.282.182.19-0.99-30.28%5203,42328.54%
SPY210716P003590002021-05-14 12:52PM EDT359.002.332.232.24-1.31-35.99%331,59528.32%
SPY210716P003600002021-05-14 2:28PM EDT360.002.332.302.31-1.28-35.46%74718,50328.16%
SPY210716P003610002021-05-14 12:34PM EDT361.002.482.352.37-1.54-38.31%3071,24027.97%
SPY210716P003620002021-05-14 1:07PM EDT362.002.512.422.43-1.61-39.08%3482,48527.77%
SPY210716P003630002021-05-14 12:26PM EDT363.002.642.482.50-0.88-25.00%161,87427.59%
SPY210716P003640002021-05-13 12:56PM EDT364.002.842.552.56-1.37-32.54%41,87427.38%
SPY210716P003650002021-05-14 2:16PM EDT365.002.662.612.64-1.45-35.28%5696,54927.23%
SPY210716P003660002021-05-14 12:23PM EDT366.002.812.692.70-1.00-26.25%634,52527.00%
SPY210716P003670002021-05-14 12:25PM EDT367.002.932.752.76-1.09-27.11%201,97426.78%
SPY210716P003680002021-05-14 12:46PM EDT368.002.962.832.85-1.29-30.35%294,48826.63%
SPY210716P003690002021-05-14 9:54AM EDT369.003.242.902.92-1.12-25.69%23,21926.42%
SPY210716P003700002021-05-14 2:28PM EDT370.003.022.973.00-1.54-33.77%11,04817,16126.23%
SPY210716P003710002021-05-14 12:18PM EDT371.003.273.053.07-1.46-30.87%126,72726.00%
SPY210716P003720002021-05-14 10:43AM EDT372.003.503.133.15-1.05-23.08%41,94925.80%
SPY210716P003730002021-05-14 12:43PM EDT373.003.403.213.23-1.60-32.00%82,11525.59%
SPY210716P003740002021-05-14 12:24PM EDT374.003.533.303.33-1.62-31.46%263,95525.43%
SPY210716P003750002021-05-14 2:10PM EDT375.003.503.393.41-1.83-34.33%76410,33125.21%
SPY210716P003760002021-05-14 1:47PM EDT376.003.633.483.50-1.95-34.95%4739,52225.00%
SPY210716P003770002021-05-14 10:44AM EDT377.003.963.583.61-1.18-22.96%2751,18824.84%
SPY210716P003780002021-05-14 12:28PM EDT378.003.873.673.70-1.54-28.47%74,49524.62%
SPY210716P003790002021-05-14 11:22AM EDT379.003.943.793.80-1.41-26.36%1173,30124.42%
SPY210716P003800002021-05-14 2:30PM EDT380.003.933.873.90-1.86-32.12%87822,67324.21%
SPY210716P003810002021-05-14 12:52PM EDT381.004.163.973.99-2.72-39.53%971,59323.98%
SPY210716P003820002021-05-14 11:59AM EDT382.004.394.084.10-1.30-22.85%244,02123.77%
SPY210716P003830002021-05-14 1:48PM EDT383.004.394.194.21-1.60-26.71%347,04923.57%
SPY210716P003840002021-05-14 10:45AM EDT384.004.784.304.32-1.73-26.57%222,82623.35%
SPY210716P003850002021-05-14 2:23PM EDT385.004.534.434.45-1.79-28.32%54412,26823.17%
SPY210716P003860002021-05-14 2:05PM EDT386.004.754.564.59-2.19-31.56%713,86123.00%
SPY210716P003870002021-05-14 12:08PM EDT387.004.864.664.69-2.26-31.74%313,53022.74%
SPY210716P003880002021-05-14 2:30PM EDT388.004.854.784.81-1.91-28.25%813,12822.51%
SPY210716P003890002021-05-14 11:16AM EDT389.005.174.924.94-2.40-31.70%353,42522.30%
SPY210716P003900002021-05-14 2:31PM EDT390.005.085.085.11-2.63-34.11%54119,27822.15%
SPY210716P003910002021-05-14 10:45AM EDT391.005.885.215.24-1.85-23.93%2414,28821.92%
SPY210716P003920002021-05-14 12:08PM EDT392.005.505.355.38-2.66-32.60%3224,65021.70%
SPY210716P003930002021-05-14 2:23PM EDT393.005.645.525.55-2.45-30.28%163,98521.52%
SPY210716P003940002021-05-14 2:30PM EDT394.005.705.645.67-2.22-28.03%10,3422,82621.24%
SPY210716P003950002021-05-14 2:31PM EDT395.005.835.865.87-3.06-34.42%1,05412,69021.10%
SPY210716P003960002021-05-14 10:45AM EDT396.006.286.006.03-2.80-30.84%222,68120.88%
SPY210716P003970002021-05-14 1:06PM EDT397.006.466.156.18-2.87-30.76%792,38620.62%
SPY210716P003980002021-05-14 12:47PM EDT398.006.456.316.34-3.14-32.74%3168,89720.38%
SPY210716P003990002021-05-14 2:02PM EDT399.006.826.556.57-2.36-25.71%444,01220.25%
SPY210716P004000002021-05-14 2:20PM EDT400.006.806.726.74-3.24-32.27%72324,14620.00%
SPY210716P004010002021-05-14 1:41PM EDT401.007.196.936.95-3.19-30.73%152,08619.80%
SPY210716P004020002021-05-14 1:09PM EDT402.007.467.137.16-3.22-30.15%2487,24319.60%
SPY210716P004030002021-05-14 12:28PM EDT403.007.827.307.34-2.36-23.18%711,77719.33%
SPY210716P004040002021-05-14 1:57PM EDT404.007.827.517.56-3.48-30.80%1912,59419.12%
SPY210716P004050002021-05-14 2:20PM EDT405.007.897.747.78-3.54-30.97%5186,67518.89%
SPY210716P004060002021-05-14 2:16PM EDT406.008.097.998.02-3.50-30.20%3934,03618.68%
SPY210716P004070002021-05-14 2:17PM EDT407.008.388.208.24-3.85-31.48%4163,62918.43%
SPY210716P004080002021-05-14 2:16PM EDT408.008.608.498.52-3.50-28.93%1741,61218.26%
SPY210716P004090002021-05-14 2:08PM EDT409.008.978.748.78-3.24-26.54%782,39618.04%
SPY210716P004100002021-05-14 2:31PM EDT410.009.079.009.07-4.17-31.50%65611,52517.85%
SPY210716P004110002021-05-14 2:23PM EDT411.009.509.299.33-4.03-29.79%4144,24917.60%
SPY210716P004120002021-05-14 1:43PM EDT412.0010.039.599.63-3.89-27.95%1173,61017.39%
SPY210716P004130002021-05-14 2:30PM EDT413.0010.009.899.93-3.36-25.15%2,0433,63217.17%
SPY210716P004140002021-05-14 2:06PM EDT414.0010.5810.2610.31-3.83-26.58%2,5615,06817.04%
SPY210716P004150002021-05-14 2:29PM EDT415.0010.7010.6110.67-4.18-28.09%3,0737,30616.87%
SPY210716P004160002021-05-14 2:31PM EDT416.0011.0010.9711.03-3.48-24.03%7343,84316.68%
SPY210716P004170002021-05-14 2:23PM EDT417.0011.5511.3411.39-4.30-27.13%1193,94416.48%
SPY210716P004180002021-05-14 10:35AM EDT418.0012.9611.7011.77-2.44-15.84%363,38816.28%
SPY210716P004190002021-05-14 12:34PM EDT419.0012.8312.1712.21-3.37-20.80%52,09016.15%
SPY210716P004200002021-05-14 2:13PM EDT420.0012.8412.5912.64-4.26-24.91%3924,93215.98%
SPY210716P004210002021-05-14 2:30PM EDT421.0013.1413.0413.10-3.94-23.07%912,20715.84%
SPY210716P004220002021-05-13 11:39AM EDT422.0014.9913.5213.58-3.02-16.77%22,74215.70%
SPY210716P004230002021-05-13 12:31PM EDT423.0019.1214.0314.100.00-2030715.60%
SPY210716P004240002021-05-14 12:00PM EDT424.0014.8514.5514.62-4.61-23.69%892415.47%
SPY210716P004250002021-05-14 1:50PM EDT425.0015.5715.0515.12-4.55-22.61%12576915.30%
SPY210716P004260002021-05-12 12:06PM EDT426.0023.5715.6015.670.00-156015.17%
SPY210716P004270002021-05-14 12:00PM EDT427.0017.5016.2216.29-8.00-31.37%132615.13%
SPY210716P004280002021-05-14 10:21AM EDT428.0018.3016.8116.88-1.57-7.90%440215.02%
SPY210716P004290002021-05-11 1:01PM EDT429.0026.1817.4517.520.00-217314.96%
SPY210716P004300002021-05-14 2:25PM EDT430.0018.3218.1018.18-4.55-19.90%8251414.92%
SPY210716P004310002021-05-07 3:39PM EDT431.0015.6118.7518.830.00-68214.83%
SPY210716P004320002021-05-14 12:55PM EDT432.0020.2619.5019.56-8.51-29.58%411514.85%
SPY210716P004330002021-04-30 12:27PM EDT433.0029.2220.1820.260.00-1614.80%
SPY210716P004340002021-05-14 11:25AM EDT434.0022.2420.9821.07-3.47-13.50%18014.92%
SPY210716P004350002021-05-14 11:46AM EDT435.0022.8921.6321.75-3.22-12.33%4723414.79%
SPY210716P004360002021-04-30 12:34PM EDT436.0022.9822.4522.540.00-10010014.84%
SPY210716P004370002021-04-30 1:55PM EDT437.0024.5723.3023.390.00-10015414.97%
SPY210716P004380002021-05-13 12:06PM EDT438.0026.0624.1124.20-4.76-15.44%58715.02%
SPY210716P004390002021-05-07 1:41PM EDT439.0029.8524.8824.970.00-324814.97%
SPY210716P004400002021-05-14 2:25PM EDT440.0026.0725.8125.90-6.58-20.15%755,80615.22%
SPY210716P004410002021-05-07 9:46AM EDT441.0023.7926.6226.720.00-121715.23%
SPY210716P004420002021-05-07 2:44PM EDT442.0033.3727.5127.610.00-128915.38%
SPY210716P004430002021-05-10 11:26AM EDT443.0024.0228.3828.480.00-1551215.47%
SPY210716P004440002021-05-12 9:30AM EDT444.0038.0029.3029.400.00-262215.65%
SPY210716P004450002021-05-14 1:30PM EDT445.0030.7030.2230.32-5.40-14.96%148015.83%
SPY210716P004460002021-05-10 11:13AM EDT446.0026.9231.1231.230.00-3050115.97%
SPY210716P004470002021-05-07 1:23PM EDT447.0028.0332.0232.130.00-21130116.08%
SPY210716P004480002021-05-10 11:13AM EDT448.0028.7132.8933.130.00-7632216.42%
SPY210716P004490002021-05-10 10:30AM EDT449.0036.4433.8434.11+6.70+22.53%124516.71%
SPY210716P004500002021-05-14 2:10PM EDT450.0035.1434.8134.92-5.51-13.55%32,13416.57%
SPY210716P004510002021-05-06 11:34AM EDT451.0036.5635.7535.900.00-154616.85%
SPY210716P004520002021-04-29 3:50PM EDT452.0034.4336.7536.880.00--3017.12%
SPY210716P004530002021-05-12 2:25PM EDT453.0047.9737.6137.830.00-13217.30%
SPY210716P004540002021-04-29 3:31PM EDT454.0036.4638.6238.740.00--3017.38%
SPY210716P004550002021-05-12 9:40AM EDT455.0045.0739.6239.750.00-43417.72%
SPY210716P004560002021-05-11 12:21PM EDT456.0043.9540.6540.810.00-282318.19%
SPY210716P004570002021-05-11 2:57PM EDT457.0044.7241.5741.700.00-791918.20%
SPY210716P004580002021-05-11 2:31PM EDT458.0045.8642.5042.780.00-381818.72%
SPY210716P004590002021-05-11 2:30PM EDT459.0046.2843.6043.730.00-18818.89%
SPY210716P004600002021-05-11 1:52PM EDT460.0047.1844.4944.730.00-125219.18%
SPY210716P004610002021-05-11 1:50PM EDT461.0048.2045.5345.670.00-2319.31%
SPY210716P004620002021-05-10 2:17PM EDT462.0043.5546.2646.650.00-8419.54%
SPY210716P004650002021-05-10 12:30PM EDT465.0044.3649.3849.540.00-173820.08%
SPY210716P004700002021-04-23 4:09PM EDT470.0054.7354.1154.600.00-1005121.68%
SPY210716P004750002021-04-22 3:41PM EDT475.0063.5959.4159.550.00-8422.90%
SPY210716P004800002021-03-24 1:14PM EDT480.0090.7664.5665.300.00-165426.62%
SPY210716P004850002021-03-17 9:49AM EDT485.0092.9069.5269.940.00--226.87%
SPY210716P004900002021-02-18 2:09PM EDT490.00102.63101.15102.310.00-2377.33%
SPY210716P004950002021-05-13 11:03AM EDT495.0081.9978.8479.79-2.92-3.44%1528.95%
SPY210716P005000002021-04-29 10:45AM EDT500.0083.0083.9884.770.00--130.12%
SPY210716P005050002021-03-24 3:40PM EDT505.00117.5089.4590.190.00-1032.85%
SPY210716P005500002021-01-19 5:03PM EDT550.00173.43160.50162.010.00--197.06%
SPY210716P005600002021-02-23 11:57AM EDT560.00176.80172.98174.490.00-11104.02%