U.S. markets open in 8 hours 34 minutes

SPDR S&P 500 ETF Trust (SPY)

NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
416.58+6.30 (+1.54%)
At close: 4:00PM EDT
In The Money
Show:ListStraddle
CallsforSeptember 17, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY210917C001150002021-02-09 12:11PM EDT115.00274.62279.50280.660.00---0.00%
SPY210917C001200002020-07-09 5:00PM EDT120.00135.650.000.000.00-110.00%
SPY210917C001300002020-09-17 12:21PM EDT130.00204.30218.15219.630.00-1300.00%
SPY210917C001350002020-10-30 9:46AM EDT135.00193.33227.35229.900.00-110.00%
SPY210917C001400002020-06-17 10:53AM EDT140.00173.83180.27181.450.00-10000.00%
SPY210917C001450002021-01-20 2:25PM EDT145.00238.89243.54245.640.00-110.00%
SPY210917C001500002020-09-28 4:09PM EDT150.00184.50175.00176.910.00-200.00%
SPY210917C001550002020-10-28 9:59AM EDT155.00176.38207.38209.950.00-110.00%
SPY210917C001700002020-12-17 2:54PM EDT170.00202.09204.41205.840.00-300.00%
SPY210917C001750002021-03-19 2:47PM EDT175.00216.40241.66242.480.00-2267.11%
SPY210917C001800002021-03-18 2:49PM EDT180.00212.73236.68237.500.00-25065.45%
SPY210917C001850002020-12-17 3:28PM EDT185.00186.87189.59191.010.00--00.00%
SPY210917C001900002021-03-18 3:00PM EDT190.00202.99226.72227.550.00-25162.31%
SPY210917C001950002021-03-18 2:52PM EDT195.00198.27221.74222.570.00-15060.72%
SPY210917C002000002021-05-11 10:33AM EDT200.00211.500.000.000.00-200.00%
SPY210917C002050002021-03-18 2:51PM EDT205.00188.25211.80212.620.00-10057.81%
SPY210917C002100002021-04-13 9:55AM EDT210.00202.01200.17200.650.00-130.00%
SPY210917C002150002021-05-10 9:45AM EDT215.00207.040.000.000.00-500.00%
SPY210917C002200002021-04-28 2:34PM EDT220.00197.700.000.000.00-100.00%
SPY210917C002250002021-04-19 1:41PM EDT225.00190.350.000.000.00-100.00%
SPY210917C002300002021-05-13 12:30PM EDT230.00181.040.000.000.00-300.00%
SPY210917C002350002021-05-14 11:15AM EDT235.00180.750.000.000.00-100.00%
SPY210917C002400002021-05-12 2:32PM EDT240.00167.560.000.000.00-200.00%
SPY210917C002450002021-05-13 12:57PM EDT245.00167.510.000.000.00-600.00%
SPY210917C002500002021-05-14 3:39PM EDT250.00167.060.000.000.00-400.00%
SPY210917C002550002021-05-13 11:42AM EDT255.00155.370.000.000.00-600.00%
SPY210917C002600002021-05-12 1:42PM EDT260.00148.72157.00158.000.00-292146.14%
SPY210917C002650002021-04-19 2:57PM EDT265.00151.010.000.000.00-1600.00%
SPY210917C002700002021-05-13 12:23PM EDT270.00141.160.000.000.00-12600.00%
SPY210917C002750002021-05-13 11:57AM EDT275.00135.650.000.000.00-12500.00%
SPY210917C002800002021-05-12 1:03PM EDT280.00129.240.000.000.00-16300.00%
SPY210917C002850002021-05-14 3:34PM EDT285.00132.500.000.000.00-2300.00%
SPY210917C002900002021-05-14 3:52PM EDT290.00128.100.000.000.00-600.00%
SPY210917C002950002021-05-13 2:18PM EDT295.00116.930.000.000.00-600.00%
SPY210917C002980002021-04-16 11:28AM EDT298.00120.03120.65121.460.00-2140.37%
SPY210917C002990002020-10-27 1:28PM EDT299.0056.0571.5072.430.00-130.00%
SPY210917C003000002021-05-06 11:07AM EDT300.00111.540.000.000.00-200.00%
SPY210917C003010002021-05-06 11:07AM EDT301.00110.550.000.000.00-200.00%
SPY210917C003020002020-10-12 12:44PM EDT302.0064.0065.7566.330.00-220.00%
SPY210917C003040002021-01-05 4:45PM EDT304.0076.2088.5889.250.00-110.00%
SPY210917C003050002021-05-13 9:56AM EDT305.00113.000.000.000.00-100.00%
SPY210917C003070002021-04-30 12:15PM EDT307.00112.130.000.000.00-100.00%
SPY210917C003080002021-01-11 10:36AM EDT308.0077.8688.7489.650.00-560.00%
SPY210917C003100002021-05-04 1:16PM EDT310.00103.620.000.000.00-200.00%
SPY210917C003110002021-05-06 3:56PM EDT311.00103.290.000.000.00-600.00%
SPY210917C003120002021-05-14 9:53AM EDT312.00104.260.000.000.00-700.00%
SPY210917C003130002020-11-13 4:13PM EDT313.0056.7863.3563.780.00-1912650.00%
SPY210917C003140002020-11-13 2:26PM EDT314.0055.6562.5562.980.00-1490.00%
SPY210917C003150002021-05-06 12:05PM EDT315.00101.180.000.000.00-2000.00%
SPY210917C003160002021-02-08 5:02PM EDT316.0081.8079.7680.510.00-22200.00%
SPY210917C003170002021-04-08 1:17PM EDT317.0093.80106.67107.090.00-378645.43%
SPY210917C003180002021-04-20 10:50AM EDT318.0097.230.000.000.00-200.00%
SPY210917C003190002021-04-05 11:22AM EDT319.0090.0899.5599.920.00-49932.03%
SPY210917C003200002021-05-11 1:43PM EDT320.0096.790.000.000.00-500.00%
SPY210917C003210002021-05-11 3:25PM EDT321.0096.0198.5899.090.00--1034.87%
SPY210917C003220002021-04-20 10:49AM EDT322.0093.630.000.000.00-200.00%
SPY210917C003230002021-05-11 4:06PM EDT323.0093.260.000.000.00-4000.00%
SPY210917C003240002021-04-06 11:18AM EDT324.0086.1492.6693.150.00-123322.85%
SPY210917C003250002021-05-12 10:28AM EDT325.0089.100.000.000.00-200.00%
SPY210917C003260002021-03-18 1:50PM EDT326.0075.0093.2093.750.00-13232.37%
SPY210917C003270002021-03-25 10:40AM EDT327.0066.2791.8292.370.00-4930431.00%
SPY210917C003280002021-02-05 11:24AM EDT328.0068.6363.2765.690.00-350.00%
SPY210917C003290002021-03-25 10:39AM EDT329.0064.1589.9390.480.00-1225730.71%
SPY210917C003300002021-05-13 12:31PM EDT330.0089.270.000.000.00-100.00%
SPY210917C003310002021-05-12 11:51AM EDT331.0081.6687.7988.770.00-128930.88%
SPY210917C003320002021-05-14 1:01PM EDT332.0086.7986.8587.83+25.16+40.82%12230.73%
SPY210917C003330002020-12-15 3:26PM EDT333.0050.3557.5858.350.00-11840.00%
SPY210917C003340002021-03-18 1:53PM EDT334.0068.0185.6486.200.00-109331.03%
SPY210917C003350002021-05-10 12:00PM EDT335.0089.380.000.000.00-5100.00%
SPY210917C003360002021-04-30 12:34PM EDT336.0084.500.000.000.00-100.00%
SPY210917C003370002021-03-04 1:58PM EDT337.0052.3768.4369.630.00-16190.00%
SPY210917C003380002021-04-30 9:54AM EDT338.0083.460.000.000.00-100.00%
SPY210917C003390002021-04-26 9:30AM EDT339.0082.110.000.000.00-100.00%
SPY210917C003400002021-05-07 3:58PM EDT340.0079.600.000.000.00-100.00%
SPY210917C003410002021-04-05 9:53AM EDT341.0068.4578.4278.810.00-35427.91%
SPY210917C003420002021-04-29 10:23AM EDT342.0080.310.000.000.00-700.00%
SPY210917C003430002021-05-10 3:41PM EDT343.0079.300.000.000.00-100.00%
SPY210917C003440002021-05-06 2:02PM EDT344.0076.000.000.000.00-1000.00%
SPY210917C003450002021-05-14 3:19PM EDT345.0075.510.000.000.00-300.00%
SPY210917C003460002021-04-29 10:23AM EDT346.0076.700.000.000.00-700.00%
SPY210917C003470002021-04-27 1:53PM EDT347.0074.180.000.000.00-50000.00%
SPY210917C003480002021-05-11 9:30AM EDT348.0069.140.000.000.00-100.00%
SPY210917C003490002021-05-11 9:30AM EDT349.0068.210.000.000.00-100.00%
SPY210917C003500002021-05-14 3:19PM EDT350.0070.980.000.000.00-4300.00%
SPY210917C003510002021-03-01 2:55PM EDT351.0050.5152.2753.140.00-12200.00%
SPY210917C003520002021-05-04 9:41AM EDT352.0067.680.000.000.00-400.00%
SPY210917C003530002021-05-13 2:53PM EDT353.0063.600.000.000.00-500.00%
SPY210917C003540002021-04-14 12:50PM EDT354.0064.4066.4667.430.00-835727.26%
SPY210917C003550002021-05-13 3:41PM EDT355.0062.330.000.000.00-800.00%
SPY210917C003560002021-03-04 1:49PM EDT356.0039.1451.7052.860.00-12200.00%
SPY210917C003570002021-05-13 2:53PM EDT357.0060.280.000.000.00-400.00%
SPY210917C003580002021-05-13 11:57AM EDT358.0057.820.000.000.00-100.00%
SPY210917C003590002021-05-14 11:18AM EDT359.0061.170.000.000.00-4000.00%
SPY210917C003600002021-05-14 2:33PM EDT360.0061.470.000.000.00-100.00%
SPY210917C003610002021-04-01 2:40PM EDT361.0046.9161.4862.240.00-212128.07%
SPY210917C003620002021-04-15 2:57PM EDT362.0058.8859.2960.220.00-133226.02%
SPY210917C003630002021-05-12 10:28AM EDT363.0054.800.000.000.00-300.00%
SPY210917C003640002021-04-29 10:36AM EDT364.0059.690.000.000.00-1800.00%
SPY210917C003650002021-05-14 3:19PM EDT365.0057.500.000.000.00-9100.00%
SPY210917C003660002021-05-10 2:15PM EDT366.0059.500.000.000.00-100.00%
SPY210917C003670002021-05-10 2:01PM EDT367.0059.000.000.000.00-100.00%
SPY210917C003680002021-04-28 10:17AM EDT368.0055.850.000.000.00-100.00%
SPY210917C003690002021-05-12 11:28AM EDT369.0048.720.000.000.00-5000.00%
SPY210917C003700002021-05-12 3:57PM EDT370.0052.250.000.000.00-200.00%
SPY210917C003710002021-04-23 2:08PM EDT371.0052.550.000.000.00-100.00%
SPY210917C003720002021-05-11 3:22PM EDT372.0048.600.000.000.00-11000.00%
SPY210917C003730002021-05-10 1:55PM EDT373.0053.830.000.000.00-100.00%
SPY210917C003740002021-04-29 12:07PM EDT374.0049.830.000.000.00-100.00%
SPY210917C003750002021-05-13 1:43PM EDT375.0048.420.000.000.00-400.00%
SPY210917C003760002021-03-25 9:52AM EDT376.0026.8147.5147.990.00-271523.90%
SPY210917C003770002021-05-11 10:58AM EDT377.0043.4946.1646.980.00-486023.52%
SPY210917C003780002021-05-10 10:24AM EDT378.0049.640.000.000.00-200.00%
SPY210917C003790002021-04-21 3:47PM EDT379.0044.890.000.000.00-35000.00%
SPY210917C003800002021-05-13 12:01PM EDT380.0040.000.000.000.00-2000.00%
SPY210917C003810002021-04-30 10:08AM EDT381.0044.740.000.000.00-100.00%
SPY210917C003820002021-05-14 3:17PM EDT382.0042.550.000.000.00-2700.00%
SPY210917C003830002021-05-12 3:17PM EDT383.0035.740.000.000.00-3000.00%
SPY210917C003840002021-05-07 1:05PM EDT384.0035.720.000.000.00-200.00%
SPY210917C003850002021-05-14 9:30AM EDT385.0037.280.000.000.00-200.00%
SPY210917C003860002021-05-03 9:40AM EDT386.0037.390.000.000.00-2000.00%
SPY210917C003870002021-05-10 2:55PM EDT387.0039.940.000.000.00-22600.00%
SPY210917C003880002021-05-14 11:01AM EDT388.0036.060.000.000.00-1200.00%
SPY210917C003890002021-05-12 2:27PM EDT389.0031.770.000.000.00-4100.00%
SPY210917C003900002021-05-14 3:52PM EDT390.0036.050.000.000.00-4200.00%
SPY210917C003910002021-05-12 2:45PM EDT391.0030.280.000.000.00-900.00%
SPY210917C003920002021-05-12 2:29PM EDT392.0030.870.000.000.00-12200.00%
SPY210917C003930002021-05-14 3:18PM EDT393.0033.500.000.000.00-3200.00%
SPY210917C003940002021-05-12 11:46AM EDT394.0028.970.000.000.00-200.00%
SPY210917C003950002021-05-14 11:36AM EDT395.0031.560.000.000.00-5900.00%
SPY210917C003960002021-05-13 12:48PM EDT396.0027.730.000.000.00-13600.00%
SPY210917C003970002021-05-12 4:04PM EDT397.0027.200.000.000.00-1500.00%
SPY210917C003980002021-05-14 11:39AM EDT398.0028.810.000.000.00-1200.00%
SPY210917C003990002021-05-14 12:51PM EDT399.0028.190.000.000.00-4100.00%
SPY210917C004000002021-05-14 11:36AM EDT400.0027.420.000.000.00-11700.00%
SPY210917C004010002021-05-14 12:38PM EDT401.0026.540.000.000.00-400.00%
SPY210917C004020002021-05-14 11:09AM EDT402.0025.280.000.000.00-2200.00%
SPY210917C004030002021-05-14 11:09AM EDT403.0024.540.000.000.00-2300.00%
SPY210917C004040002021-05-14 1:04PM EDT404.0024.600.000.000.00-3100.00%
SPY210917C004050002021-05-14 3:59PM EDT405.0023.950.000.000.00-15700.00%
SPY210917C004060002021-05-14 4:08PM EDT406.0023.470.000.000.00-4000.00%
SPY210917C004070002021-05-14 4:08PM EDT407.0022.760.000.000.00-1600.00%
SPY210917C004080002021-05-14 4:07PM EDT408.0022.070.000.000.00-1000.00%
SPY210917C004090002021-05-14 4:07PM EDT409.0021.360.000.000.00-1400.00%
SPY210917C004100002021-05-14 4:07PM EDT410.0020.640.000.000.00-6000.00%
SPY210917C004110002021-05-14 4:07PM EDT411.0019.950.000.000.00-3600.00%
SPY210917C004120002021-05-14 3:34PM EDT412.0019.000.000.000.00-1900.00%
SPY210917C004130002021-05-14 4:07PM EDT413.0018.610.000.000.00-7700.00%
SPY210917C004140002021-05-14 3:22PM EDT414.0018.000.000.000.00-5300.00%
SPY210917C004150002021-05-14 3:59PM EDT415.0016.990.000.000.00-15100.00%
SPY210917C004160002021-05-14 12:54PM EDT416.0016.350.000.000.00-8600.00%
SPY210917C004170002021-05-14 4:04PM EDT417.0016.010.000.000.00-8700.05%
SPY210917C004180002021-05-14 3:22PM EDT418.0015.210.000.000.00-1600.20%
SPY210917C004190002021-05-14 3:54PM EDT419.0014.820.000.000.00-900.20%
SPY210917C004200002021-05-14 3:50PM EDT420.0013.910.000.000.00-13900.39%
SPY210917C004210002021-05-12 12:30PM EDT421.0011.360.000.000.00-4100.39%
SPY210917C004220002021-05-14 1:03PM EDT422.0013.060.000.000.00-400.39%
SPY210917C004230002021-05-14 2:03PM EDT423.0012.340.000.000.00-12800.78%
SPY210917C004240002021-05-12 1:01PM EDT424.0011.470.000.000.00-1200.78%
SPY210917C004250002021-05-14 4:02PM EDT425.0011.300.000.000.00-9400.78%
SPY210917C004260002021-05-14 3:56PM EDT426.0010.820.000.000.00-100.78%
SPY210917C004270002021-05-14 2:24PM EDT427.0010.130.000.000.00-1800.78%
SPY210917C004280002021-05-14 3:31PM EDT428.009.800.000.000.00-1600.78%
SPY210917C004290002021-05-12 3:51PM EDT429.008.000.000.000.00-201.56%
SPY210917C004300002021-05-14 3:53PM EDT430.008.840.000.000.00-44101.56%
SPY210917C004310002021-05-13 2:13PM EDT431.007.360.000.000.00-5401.56%
SPY210917C004320002021-05-14 3:02PM EDT432.008.040.000.000.00-2001.56%
SPY210917C004330002021-05-14 2:52PM EDT433.007.770.000.000.00-2001.56%
SPY210917C004340002021-05-14 9:57AM EDT434.006.670.000.000.00-8701.56%
SPY210917C004350002021-05-14 4:08PM EDT435.006.950.000.000.00-25901.56%
SPY210917C004360002021-05-13 11:14AM EDT436.005.840.000.000.00-1001.56%
SPY210917C004370002021-05-14 11:12AM EDT437.006.230.000.000.00-5601.56%
SPY210917C004380002021-05-13 11:52AM EDT438.005.720.000.000.00-101.56%
SPY210917C004390002021-05-10 2:04PM EDT439.004.930.000.000.00-801.56%
SPY210917C004400002021-05-14 3:58PM EDT440.005.150.000.000.00-1,92501.56%
SPY210917C004410002021-05-12 9:31AM EDT441.004.080.000.000.00-801.56%
SPY210917C004420002021-05-11 10:26AM EDT442.004.230.000.000.00-101.56%
SPY210917C004430002021-05-13 3:07PM EDT443.003.910.000.000.00-603.13%
SPY210917C004440002021-05-14 12:35PM EDT444.004.010.000.000.00-503.13%
SPY210917C004450002021-05-14 3:36PM EDT445.003.750.000.000.00-27403.13%
SPY210917C004460002021-05-13 9:30AM EDT446.002.930.000.000.00-203.13%
SPY210917C004470002021-05-14 2:56PM EDT447.003.470.000.000.00-8003.13%
SPY210917C004480002021-05-14 10:14AM EDT448.002.960.000.000.00-3503.13%
SPY210917C004490002021-05-13 10:12AM EDT449.002.910.000.000.00-1003.13%
SPY210917C004500002021-05-14 3:34PM EDT450.002.850.000.000.00-1603.13%
SPY210917C004510002021-05-11 10:48AM EDT451.002.380.000.000.00-103.13%
SPY210917C004520002021-05-10 10:03AM EDT452.003.500.000.000.00-4603.13%
SPY210917C004530002021-05-11 10:35AM EDT453.002.100.000.000.00-103.13%
SPY210917C004540002021-05-11 2:04PM EDT454.002.090.000.000.00-103.13%
SPY210917C004550002021-05-14 2:51PM EDT455.002.070.000.000.00-20203.13%
SPY210917C004560002021-05-10 1:50PM EDT456.001.820.000.000.00-203.13%
SPY210917C004570002021-05-12 12:07PM EDT457.001.630.000.000.00-203.13%
SPY210917C004580002021-05-07 1:24PM EDT458.002.510.000.000.00-103.13%
SPY210917C004590002021-05-14 12:35PM EDT459.001.580.000.000.00-203.13%
SPY210917C004600002021-05-14 3:02PM EDT460.001.530.000.000.00-503.13%
SPY210917C004620002021-05-13 3:34PM EDT462.001.260.000.000.00-203.13%
SPY210917C004650002021-05-14 2:08PM EDT465.001.080.000.000.00-12403.13%
SPY210917C004700002021-05-14 1:12PM EDT470.000.800.000.000.00-103.13%
SPY210917C004750002021-05-14 4:11PM EDT475.000.610.000.000.00-12706.25%
SPY210917C004800002021-05-14 4:08PM EDT480.000.450.000.000.00-15106.25%
SPY210917C004850002021-05-14 1:05PM EDT485.000.330.000.000.00-1106.25%
SPY210917C004900002021-05-14 1:40PM EDT490.000.260.000.000.00-3206.25%
SPY210917C004950002021-05-14 3:20PM EDT495.000.200.000.000.00-12406.25%
SPY210917C005000002021-05-14 3:39PM EDT500.000.150.000.000.00-15906.25%
SPY210917C005050002021-05-14 4:04PM EDT505.000.110.000.000.00-1906.25%
SPY210917C005100002021-05-14 1:42PM EDT510.000.100.000.000.00-406.25%
SPY210917C005150002021-05-14 4:06PM EDT515.000.080.000.000.00-106.25%
SPY210917C005200002021-05-10 2:38PM EDT520.000.080.000.000.00-2506.25%
SPY210917C005250002021-05-14 2:30PM EDT525.000.060.000.000.00-506.25%
SPY210917C005300002021-05-12 3:51PM EDT530.000.070.000.000.00-206.25%
SPY210917C005350002021-05-14 2:29PM EDT535.000.050.000.000.00-2706.25%
SPY210917C005400002021-05-11 9:30AM EDT540.000.050.000.000.00-1006.25%
SPY210917C005450002021-05-14 9:39AM EDT545.000.040.000.000.00-10012.50%
SPY210917C005500002021-05-05 1:55PM EDT550.000.040.000.000.00-15012.50%
SPY210917C005550002021-05-11 3:37PM EDT555.000.030.000.000.00-7012.50%
SPY210917C005600002021-05-12 3:06PM EDT560.000.030.000.000.00-1012.50%
SPY210917C005650002021-05-04 11:03AM EDT565.000.020.000.000.00-20012.50%
SPY210917C005700002021-05-06 3:57PM EDT570.000.030.000.000.00-9012.50%
SPY210917C005750002021-05-14 1:17PM EDT575.000.030.000.000.00-9012.50%
SPY210917C005800002021-04-26 2:02PM EDT580.000.040.000.000.00-1012.50%
SPY210917C005850002021-05-07 1:08PM EDT585.000.010.000.000.00-1012.50%
PutsforSeptember 17, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY210917P001150002021-05-14 12:30PM EDT115.000.060.000.000.00-503050.00%
SPY210917P001200002021-05-14 3:51PM EDT120.000.070.000.000.00-485050.00%
SPY210917P001250002021-05-13 3:53PM EDT125.000.080.000.000.00-690050.00%
SPY210917P001300002021-05-13 12:43PM EDT130.000.130.000.000.00-551050.00%
SPY210917P001350002021-05-13 2:03PM EDT135.000.110.000.000.00-1050.00%
SPY210917P001400002021-05-13 2:21PM EDT140.000.110.000.000.00-1025.00%
SPY210917P001450002021-05-14 11:50AM EDT145.000.130.000.000.00-1025.00%
SPY210917P001500002021-05-13 2:18PM EDT150.000.140.000.000.00-200025.00%
SPY210917P001550002021-05-13 2:29PM EDT155.000.170.000.000.00-789025.00%
SPY210917P001600002021-05-14 4:11PM EDT160.000.150.000.000.00-441025.00%
SPY210917P001650002021-05-13 1:48PM EDT165.000.200.000.000.00-480025.00%
SPY210917P001700002021-05-13 11:10AM EDT170.000.220.000.000.00-310025.00%
SPY210917P001750002021-05-14 10:20AM EDT175.000.230.000.000.00-10025.00%
SPY210917P001800002021-05-14 3:47PM EDT180.000.250.000.000.00-27025.00%
SPY210917P001850002021-05-14 1:08PM EDT185.000.270.000.000.00-101025.00%
SPY210917P001900002021-05-14 10:47AM EDT190.000.320.000.000.00-290025.00%
SPY210917P001950002021-05-14 2:26PM EDT195.000.330.000.000.00-597025.00%
SPY210917P002000002021-05-14 3:46PM EDT200.000.350.000.000.00-199025.00%
SPY210917P002050002021-05-13 12:45PM EDT205.000.560.000.000.00-80025.00%
SPY210917P002100002021-05-14 10:45AM EDT210.000.450.000.000.00-131025.00%
SPY210917P002150002021-05-14 3:47PM EDT215.000.460.000.000.00-668025.00%
SPY210917P002200002021-05-14 10:48AM EDT220.000.530.000.000.00-12025.00%
SPY210917P002250002021-05-14 11:25AM EDT225.000.550.000.000.00-916025.00%
SPY210917P002300002021-05-14 2:15PM EDT230.000.590.000.000.00-597025.00%
SPY210917P002350002021-05-14 2:19PM EDT235.000.640.000.000.00-242025.00%
SPY210917P002400002021-05-13 3:20PM EDT240.000.710.000.000.00-1025.00%
SPY210917P002450002021-05-14 10:52AM EDT245.000.800.000.000.00-3012.50%
SPY210917P002500002021-05-14 2:30PM EDT250.000.820.000.000.00-33012.50%
SPY210917P002550002021-05-14 3:19PM EDT255.000.900.000.000.00-78012.50%
SPY210917P002600002021-05-14 3:19PM EDT260.000.980.000.000.00-36012.50%
SPY210917P002650002021-05-14 12:30PM EDT265.001.070.000.000.00-175012.50%
SPY210917P002700002021-05-14 4:13PM EDT270.001.130.000.000.00-697012.50%
SPY210917P002750002021-05-14 4:13PM EDT275.001.230.000.000.00-118012.50%
SPY210917P002800002021-05-14 4:08PM EDT280.001.330.000.000.00-63012.50%
SPY210917P002850002021-05-14 10:21AM EDT285.001.550.000.000.00-4012.50%
SPY210917P002900002021-05-14 4:10PM EDT290.001.570.000.000.00-20012.50%
SPY210917P002950002021-05-14 1:05PM EDT295.001.770.000.000.00-11012.50%
SPY210917P002980002021-05-12 10:33AM EDT298.002.980.000.000.00-8012.50%
SPY210917P002990002021-05-12 3:00PM EDT299.003.110.000.000.00-16012.50%
SPY210917P003000002021-05-14 3:52PM EDT300.001.900.000.000.00-724012.50%
SPY210917P003010002021-05-12 2:55PM EDT301.003.230.000.000.00-24012.50%
SPY210917P003020002021-05-12 3:00PM EDT302.003.240.000.000.00-75012.50%
SPY210917P003030002021-05-13 2:50PM EDT303.002.600.000.000.00-6012.50%
SPY210917P003040002021-05-12 2:27PM EDT304.003.300.000.000.00-12012.50%
SPY210917P003050002021-05-14 3:19PM EDT305.002.100.000.000.00-35012.50%
SPY210917P003060002021-05-12 3:00PM EDT306.003.510.000.000.00-35012.50%
SPY210917P003070002021-05-14 12:15PM EDT307.002.270.000.000.00-4012.50%
SPY210917P003080002021-05-12 1:21PM EDT308.003.580.000.000.00-16012.50%
SPY210917P003090002021-05-14 12:59PM EDT309.002.300.000.000.00-16012.50%
SPY210917P003100002021-05-14 3:44PM EDT310.002.290.000.000.00-471012.50%
SPY210917P003110002021-05-14 11:39AM EDT311.002.490.000.000.00-3012.50%
SPY210917P003120002021-05-14 2:33PM EDT312.002.360.000.000.00-3012.50%
SPY210917P003130002021-05-14 1:35PM EDT313.002.480.000.000.00-1012.50%
SPY210917P003140002021-05-13 3:36PM EDT314.003.150.000.000.00-214012.50%
SPY210917P003150002021-05-14 10:45AM EDT315.002.670.000.000.00-5012.50%
SPY210917P003160002021-05-12 3:17PM EDT316.004.580.000.000.00-104012.50%
SPY210917P003170002021-05-14 12:15PM EDT317.002.710.000.000.00-22012.50%
SPY210917P003180002021-05-14 2:58PM EDT318.002.660.000.000.00-128012.50%
SPY210917P003190002021-05-12 3:35PM EDT319.004.790.000.000.00-272012.50%
SPY210917P003200002021-05-14 3:19PM EDT320.002.760.000.000.00-148012.50%
SPY210917P003210002021-05-13 12:49PM EDT321.003.730.000.000.00-9606.25%
SPY210917P003220002021-05-14 3:37PM EDT322.002.920.000.000.00-506.25%
SPY210917P003230002021-05-13 3:16PM EDT323.003.720.000.000.00-19206.25%
SPY210917P003240002021-05-13 1:45PM EDT324.004.220.000.000.00-14806.25%
SPY210917P003250002021-05-14 2:15PM EDT325.003.030.000.000.00-1606.25%
SPY210917P003260002021-05-12 2:18PM EDT326.005.450.000.000.00-19206.25%
SPY210917P003270002021-05-12 3:00PM EDT327.003.590.000.000.00-106.25%
SPY210917P003280002021-05-12 3:39PM EDT328.003.400.000.000.00-11206.25%
SPY210917P003290002021-05-14 9:30AM EDT329.003.740.000.000.00-6306.25%
SPY210917P003300002021-05-14 2:47PM EDT330.003.260.000.000.00-31606.25%
SPY210917P003310002021-05-14 12:43PM EDT331.003.490.000.000.00-10106.25%
SPY210917P003320002021-05-14 2:58PM EDT332.003.450.000.000.00-19406.25%
SPY210917P003330002021-05-14 12:43PM EDT333.003.620.000.000.00-44706.25%
SPY210917P003340002021-05-13 12:00PM EDT334.005.000.000.000.00-8506.25%
SPY210917P003350002021-05-14 4:10PM EDT335.003.600.000.000.00-1,02706.25%
SPY210917P003360002021-05-14 9:35AM EDT336.003.830.000.000.00-12306.25%
SPY210917P003370002021-05-14 2:58PM EDT337.003.780.000.000.00-506.25%
SPY210917P003380002021-05-12 3:35PM EDT338.004.370.000.000.00-506.25%
SPY210917P003390002021-05-14 10:45AM EDT339.004.270.000.000.00-1006.25%
SPY210917P003400002021-05-14 3:57PM EDT340.003.990.000.000.00-3506.25%
SPY210917P003410002021-05-14 3:54PM EDT341.004.000.000.000.00-3906.25%
SPY210917P003420002021-05-14 3:39PM EDT342.004.220.000.000.00-8906.25%
SPY210917P003430002021-05-12 3:42PM EDT343.004.150.000.000.00-2906.25%
SPY210917P003440002021-05-12 12:39PM EDT344.007.520.000.000.00-9506.25%
SPY210917P003450002021-05-14 3:39PM EDT345.004.460.000.000.00-2206.25%
SPY210917P003460002021-05-14 3:43PM EDT346.004.560.000.000.00-10306.25%
SPY210917P003470002021-05-12 3:42PM EDT347.006.620.000.000.00-106.25%
SPY210917P003480002021-05-12 3:37PM EDT348.006.460.000.000.00-106.25%
SPY210917P003490002021-05-14 2:58PM EDT349.004.730.000.000.00-7706.25%
SPY210917P003500002021-05-14 3:46PM EDT350.004.880.000.000.00-39106.25%
SPY210917P003510002021-05-13 10:16AM EDT351.006.900.000.000.00-2506.25%
SPY210917P003520002021-05-14 3:26PM EDT352.005.030.000.000.00-606.25%
SPY210917P003530002021-05-14 2:58PM EDT353.005.090.000.000.00-9706.25%
SPY210917P003540002021-05-12 3:34PM EDT354.008.690.000.000.00-29506.25%
SPY210917P003550002021-05-14 12:43PM EDT355.005.490.000.000.00-3006.25%
SPY210917P003560002021-05-14 11:18AM EDT356.005.780.000.000.00-106.25%
SPY210917P003570002021-05-14 12:43PM EDT357.005.700.000.000.00-1606.25%
SPY210917P003580002021-05-14 12:43PM EDT358.005.810.000.000.00-506.25%
SPY210917P003590002021-05-13 1:56PM EDT359.007.740.000.000.00-11806.25%
SPY210917P003600002021-05-14 3:46PM EDT360.005.860.000.000.00-24606.25%
SPY210917P003610002021-05-14 12:43PM EDT361.006.150.000.000.00-506.25%
SPY210917P003620002021-05-14 2:58PM EDT362.006.000.000.000.00-8206.25%
SPY210917P003630002021-05-13 12:03PM EDT363.008.350.000.000.00-106.25%
SPY210917P003640002021-05-14 9:50AM EDT364.006.880.000.000.00-3506.25%
SPY210917P003650002021-05-14 3:45PM EDT365.006.260.000.000.00-88106.25%
SPY210917P003660002021-05-14 3:33PM EDT366.006.610.000.000.00-2106.25%
SPY210917P003670002021-05-12 11:03AM EDT367.0010.970.000.000.00-14006.25%
SPY210917P003680002021-05-14 11:04AM EDT368.007.320.000.000.00-1003.13%
SPY210917P003690002021-05-14 2:36PM EDT369.006.840.000.000.00-5003.13%
SPY210917P003700002021-05-14 4:11PM EDT370.006.900.000.000.00-8303.13%
SPY210917P003710002021-05-14 3:33PM EDT371.007.250.000.000.00-52903.13%
SPY210917P003720002021-05-14 10:29AM EDT372.007.800.000.000.00-1,73203.13%
SPY210917P003730002021-05-14 3:30PM EDT373.007.450.000.000.00-703.13%
SPY210917P003740002021-05-14 3:33PM EDT374.007.660.000.000.00-1203.13%
SPY210917P003750002021-05-14 4:08PM EDT375.007.600.000.000.00-27703.13%
SPY210917P003760002021-05-13 12:58PM EDT376.0010.570.000.000.00-2,00103.13%
SPY210917P003770002021-05-13 12:04PM EDT377.0010.790.000.000.00-5,78603.13%
SPY210917P003780002021-05-14 3:31PM EDT378.008.190.000.000.00-14003.13%
SPY210917P003790002021-05-14 10:29AM EDT379.008.870.000.000.00-7003.13%
SPY210917P003800002021-05-14 4:03PM EDT380.008.340.000.000.00-13103.13%
SPY210917P003810002021-05-14 1:33PM EDT381.008.690.000.000.00-23403.13%
SPY210917P003820002021-05-14 3:26PM EDT382.008.770.000.000.00-7103.13%
SPY210917P003830002021-05-13 1:44PM EDT383.008.940.000.000.00-16703.13%
SPY210917P003840002021-05-14 3:26PM EDT384.009.110.000.000.00-3903.13%
SPY210917P003850002021-05-14 3:32PM EDT385.009.240.000.000.00-15503.13%
SPY210917P003860002021-05-14 11:04AM EDT386.009.700.000.000.00-8203.13%
SPY210917P003870002021-05-14 1:45PM EDT387.009.870.000.000.00-7203.13%
SPY210917P003880002021-05-12 3:39PM EDT388.009.820.000.000.00-603.13%
SPY210917P003890002021-05-14 3:26PM EDT389.0010.010.000.000.00-5603.13%
SPY210917P003900002021-05-14 3:52PM EDT390.0010.220.000.000.00-29503.13%
SPY210917P003910002021-05-12 3:28PM EDT391.0013.950.000.000.00-1203.13%
SPY210917P003920002021-05-14 4:14PM EDT392.0010.550.000.000.00-5203.13%
SPY210917P003930002021-05-14 4:00PM EDT393.0010.810.000.000.00-1001.56%
SPY210917P003940002021-05-14 4:00PM EDT394.0011.020.000.000.00-1401.56%
SPY210917P003950002021-05-14 1:37PM EDT395.0011.090.000.000.00-2801.56%
SPY210917P003960002021-05-14 11:52AM EDT396.0011.550.000.000.00-1101.56%
SPY210917P003970002021-05-13 2:41PM EDT397.0011.770.000.000.00-1101.56%
SPY210917P003980002021-05-14 3:27PM EDT398.0011.850.000.000.00-2501.56%
SPY210917P003990002021-05-13 2:41PM EDT399.0012.090.000.000.00-1201.56%
SPY210917P004000002021-05-14 3:57PM EDT400.0012.320.000.000.00-40101.56%
SPY210917P004010002021-05-12 3:05PM EDT401.0016.370.000.000.00-2101.56%
SPY210917P004020002021-05-14 9:58AM EDT402.0013.840.000.000.00-101.56%
SPY210917P004030002021-05-14 12:17PM EDT403.0013.840.000.000.00-101.56%
SPY210917P004040002021-05-12 3:51PM EDT404.0014.000.000.000.00-201.56%
SPY210917P004050002021-05-14 4:14PM EDT405.0013.650.000.000.00-30300.78%
SPY210917P004060002021-05-14 4:10PM EDT406.0013.870.000.000.00-12700.78%
SPY210917P004070002021-05-14 3:56PM EDT407.0014.180.000.000.00-1600.78%
SPY210917P004080002021-05-14 3:56PM EDT408.0014.380.000.000.00-1000.78%
SPY210917P004090002021-05-14 10:03AM EDT409.0014.700.000.000.00-1000.78%
SPY210917P004100002021-05-14 4:11PM EDT410.0015.050.000.000.00-8700.78%
SPY210917P004110002021-05-14 12:47PM EDT411.0016.080.000.000.00-1700.78%
SPY210917P004120002021-05-14 1:55PM EDT412.0015.860.000.000.00-1600.39%
SPY210917P004130002021-05-14 12:03PM EDT413.0017.120.000.000.00-6100.39%
SPY210917P004140002021-05-14 3:42PM EDT414.0016.800.000.000.00-9500.39%
SPY210917P004150002021-05-14 3:11PM EDT415.0017.000.000.000.00-19300.20%
SPY210917P004160002021-05-14 4:00PM EDT416.0017.430.000.000.00-5400.10%
SPY210917P004170002021-05-14 4:04PM EDT417.0017.600.000.000.00-3300.00%
SPY210917P004180002021-05-14 11:42AM EDT418.0019.060.000.000.00-100.00%
SPY210917P004190002021-05-12 2:52PM EDT419.0018.390.000.000.00-400.00%
SPY210917P004200002021-05-14 3:54PM EDT420.0018.600.000.000.00-10700.00%
SPY210917P004210002021-05-14 3:52PM EDT421.0019.120.000.000.00-300.00%
SPY210917P004220002021-05-14 2:44PM EDT422.0019.650.000.000.00-200.00%
SPY210917P004230002021-05-10 3:51PM EDT423.0019.620.000.000.00-12700.00%
SPY210917P004240002021-05-10 1:50PM EDT424.0018.320.000.000.00-3200.00%
SPY210917P004250002021-05-14 12:30PM EDT425.0021.540.000.000.00-5500.00%
SPY210917P004260002021-05-10 3:57PM EDT426.0024.220.000.000.00-100.00%
SPY210917P004270002021-05-07 2:49PM EDT427.0019.870.000.000.00-800.00%
SPY210917P004280002021-05-10 2:41PM EDT428.0026.030.000.000.00-200.00%
SPY210917P004290002021-05-03 12:36PM EDT429.0023.510.000.000.00-700.00%
SPY210917P004300002021-05-14 11:52AM EDT430.0023.680.000.000.00-700.00%
SPY210917P004320002021-05-13 11:00AM EDT432.0029.370.000.000.00-100.00%
SPY210917P004340002021-05-04 1:05PM EDT434.0030.020.000.000.00--00.00%
SPY210917P004350002021-05-14 11:36AM EDT435.0027.280.000.000.00-5600.00%
SPY210917P004360002021-05-14 4:06PM EDT436.0027.340.000.000.00-200.00%
SPY210917P004370002021-05-04 11:42AM EDT437.0032.310.000.000.00--00.00%
SPY210917P004400002021-05-14 11:36AM EDT440.0031.450.000.000.00-5500.00%
SPY210917P004430002021-04-20 2:26PM EDT443.0042.350.000.000.00-1500.00%
SPY210917P004450002021-05-11 9:33AM EDT445.0037.580.000.000.00-7500.00%
SPY210917P004460002021-04-27 11:15AM EDT446.0035.160.000.000.00--00.00%
SPY210917P004490002021-04-19 10:03AM EDT449.0038.630.000.000.00--00.00%
SPY210917P004500002021-05-14 12:12PM EDT450.0039.490.000.000.00-100.00%
SPY210917P004550002021-05-10 10:24AM EDT455.0037.990.000.000.00-1200.00%
SPY210917P004590002021-05-17 12:12AM EDT459.0055.32--0.00---0.00%
SPY210917P004600002021-05-10 4:06PM EDT460.0052.600.000.000.00-20000.00%
SPY210917P004650002021-05-13 4:04PM EDT465.0058.170.000.000.00-100.00%
SPY210917P004700002021-05-12 3:36PM EDT470.0067.450.000.000.00-100.00%
SPY210917P004750002021-04-26 1:47PM EDT475.0060.270.000.000.00-100.00%
SPY210917P004800002021-03-19 9:43AM EDT480.0094.1565.7366.360.00-12820.25%
SPY210917P004850002021-03-19 9:43AM EDT485.0098.9570.5571.180.00-1220.90%
SPY210917P004900002020-09-28 9:49AM EDT490.00161.51168.02169.970.00--1125.38%
SPY210917P004950002021-03-22 10:27AM EDT495.00106.0181.9882.460.00-1225.42%
SPY210917P005000002021-04-16 4:13PM EDT500.0085.3084.7685.770.00-1222.83%
SPY210917P005050002020-10-01 10:33AM EDT505.00172.62179.94182.660.00-1011126.81%
SPY210917P005100002020-10-01 10:33AM EDT510.00177.52184.90187.630.00-1011128.13%
SPY210917P005150002020-09-01 10:18AM EDT515.00169.10180.91182.840.00--1119.75%
SPY210917P005200002020-09-01 10:18AM EDT520.00174.00185.84187.790.00--1121.00%
SPY210917P005850002021-03-26 10:23AM EDT585.00195.12170.16170.990.00-1136.91%