SPDR S&P 500 ETF Trust (SPY)
NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
378.33-5.46 (-1.42%)
As of 12:44PM EST. Market open.
CallsforSeptember 30, 2021
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY210930C00230000 | 2021-01-05 12:22PM EST | 230.00 | 142.10 | 149.39 | 150.55 | 0.00 | - | 80 | 80 | 38.15% |
| SPY210930C00235000 | 2021-01-11 1:14PM EST | 235.00 | 147.16 | 144.47 | 145.72 | 0.00 | - | 10 | 56 | 37.35% |
| SPY210930C00240000 | 2021-01-11 1:14PM EST | 240.00 | 142.37 | 139.75 | 141.05 | 0.00 | - | 10 | 30 | 37.04% |
| SPY210930C00245000 | 2021-01-12 9:48AM EST | 245.00 | 135.87 | 135.39 | 136.44 | 0.00 | - | 5 | 85 | 36.79% |
| SPY210930C00250000 | 2021-01-12 9:48AM EST | 250.00 | 131.13 | 130.71 | 131.75 | 0.00 | - | 5 | 74 | 36.22% |
| SPY210930C00255000 | 2021-01-11 1:09PM EST | 255.00 | 128.09 | 125.77 | 127.02 | 0.00 | - | 40 | 47 | 35.50% |
| SPY210930C00260000 | 2021-01-12 1:05PM EST | 260.00 | 127.73 | 121.28 | 122.39 | 0.00 | - | 5 | 6 | 34.97% |
| SPY210930C00265000 | 2021-01-22 1:13PM EST | 265.00 | 123.13 | 116.88 | 117.80 | 0.00 | - | 5 | 10 | 34.46% |
| SPY210930C00270000 | 2020-12-28 10:44AM EST | 270.00 | 106.60 | 113.91 | 114.82 | 0.00 | - | 3 | 10 | 36.93% |
| SPY210930C00275000 | 2021-01-11 1:09PM EST | 275.00 | 109.49 | 107.83 | 108.75 | 0.00 | - | 30 | 52 | 33.50% |
| SPY210930C00280000 | 2021-01-11 1:08PM EST | 280.00 | 105.02 | 103.18 | 104.29 | 0.00 | - | 15 | 23 | 33.04% |
| SPY210930C00285000 | 2021-01-12 11:10AM EST | 285.00 | 100.10 | 98.96 | 99.84 | 0.00 | - | 10 | 242 | 32.52% |
| SPY210930C00290000 | 2020-12-21 11:19AM EST | 290.00 | 82.51 | 98.64 | 99.80 | 0.00 | - | 2 | 122 | 38.22% |
| SPY210930C00295000 | 2020-12-09 12:44PM EST | 295.00 | 80.09 | 92.40 | 93.22 | 0.00 | - | 1 | 7 | 34.50% |
| SPY210930C00300000 | 2021-01-12 11:17AM EST | 300.00 | 83.50 | 86.06 | 86.81 | 0.00 | - | 1 | 47 | 31.04% |
| SPY210930C00304000 | 2020-10-12 11:25AM EST | 304.00 | 62.25 | 64.44 | 65.04 | 0.00 | - | 5 | 5 | 0.00% |
| SPY210930C00307000 | 2020-12-17 9:32AM EST | 307.00 | 73.58 | 75.99 | 76.92 | 0.00 | - | 2 | 10 | 24.89% |
| SPY210930C00310000 | 2020-12-11 9:36AM EST | 310.00 | 65.01 | 79.29 | 80.13 | 0.00 | - | 2 | 18 | 32.18% |
| SPY210930C00312000 | 2020-12-04 1:05PM EST | 312.00 | 66.44 | 71.20 | 72.22 | 0.00 | - | 10 | 11 | 23.97% |
| SPY210930C00315000 | 2021-01-25 9:49AM EST | 315.00 | 77.51 | 73.70 | 74.24 | 0.00 | - | 1 | 21 | 29.55% |
| SPY210930C00316000 | 2021-01-05 11:26AM EST | 316.00 | 65.05 | 72.66 | 73.42 | 0.00 | - | 45 | 46 | 29.45% |
| SPY210930C00317000 | 2021-01-05 11:04AM EST | 317.00 | 64.20 | 71.86 | 72.66 | 0.00 | - | - | 15 | 29.42% |
| SPY210930C00318000 | 2021-01-05 11:55AM EST | 318.00 | 63.89 | 71.18 | 71.85 | 0.00 | - | - | 10 | 29.32% |
| SPY210930C00319000 | 2021-01-25 12:49PM EST | 319.00 | 73.62 | 70.23 | 70.97 | 0.00 | - | 1 | 0 | 29.14% |
| SPY210930C00320000 | 2021-01-05 11:25AM EST | 320.00 | 61.65 | 69.55 | 70.19 | 0.00 | - | 15 | 59 | 29.08% |
| SPY210930C00322000 | 2020-12-21 1:25PM EST | 322.00 | 58.92 | 71.07 | 71.94 | 0.00 | - | - | 9 | 32.51% |
| SPY210930C00323000 | 2020-12-23 12:21PM EST | 323.00 | 58.78 | 69.44 | 70.23 | 0.00 | - | - | 1 | 31.42% |
| SPY210930C00324000 | 2020-11-04 3:26PM EST | 324.00 | 40.03 | 56.52 | 57.35 | 0.00 | - | 2 | 1 | 16.51% |
| SPY210930C00325000 | 2021-01-07 12:48PM EST | 325.00 | 64.31 | 65.60 | 66.18 | 0.00 | - | 1 | 7 | 28.57% |
| SPY210930C00328000 | 2020-11-23 9:40AM EST | 328.00 | 45.70 | 53.38 | 53.81 | 0.00 | - | 1 | 0 | 16.29% |
| SPY210930C00329000 | 2021-01-04 3:06PM EST | 329.00 | 53.78 | 62.49 | 62.88 | 0.00 | - | 19 | 24 | 28.02% |
| SPY210930C00330000 | 2021-01-05 2:18PM EST | 330.00 | 55.83 | 61.67 | 62.09 | 0.00 | - | 2 | 54 | 27.92% |
| SPY210930C00331000 | 2021-01-04 2:57PM EST | 331.00 | 52.32 | 60.88 | 61.26 | 0.00 | - | 5 | 10 | 27.76% |
| SPY210930C00332000 | 2021-01-05 9:40AM EST | 332.00 | 53.38 | 60.10 | 60.49 | 0.00 | - | 14 | 15 | 27.67% |
| SPY210930C00334000 | 2020-12-15 3:00PM EST | 334.00 | 49.77 | 57.29 | 57.98 | 0.00 | - | - | 3 | 26.49% |
| SPY210930C00335000 | 2021-01-14 1:40PM EST | 335.00 | 58.06 | 57.79 | 58.16 | 0.00 | - | 1 | 4 | 27.35% |
| SPY210930C00336000 | 2021-01-04 2:57PM EST | 336.00 | 48.55 | 56.98 | 57.34 | 0.00 | - | 5 | 309 | 27.20% |
| SPY210930C00337000 | 2021-01-04 2:57PM EST | 337.00 | 47.80 | 56.29 | 56.61 | 0.00 | - | 16 | 23 | 27.13% |
| SPY210930C00338000 | 2021-01-08 3:35PM EST | 338.00 | 55.45 | 55.50 | 55.90 | 0.00 | - | 8 | 26 | 27.08% |
| SPY210930C00339000 | 2021-01-04 2:57PM EST | 339.00 | 46.32 | 54.70 | 55.07 | 0.00 | - | 5 | 6 | 26.90% |
| SPY210930C00340000 | 2021-01-13 12:34PM EST | 340.00 | 53.25 | 53.95 | 54.30 | 0.00 | - | 5 | 29 | 26.78% |
| SPY210930C00341000 | 2021-01-04 2:57PM EST | 341.00 | 44.86 | 53.19 | 53.54 | 0.00 | - | 4 | 9 | 26.67% |
| SPY210930C00342000 | 2020-11-09 11:02AM EST | 342.00 | 37.13 | 43.59 | 43.99 | 0.00 | - | 8 | 6 | 17.79% |
| SPY210930C00343000 | 2020-11-23 3:09PM EST | 343.00 | 35.33 | 42.12 | 42.50 | 0.00 | - | 1 | 6 | 16.97% |
| SPY210930C00344000 | 2021-01-05 11:51AM EST | 344.00 | 43.82 | 50.98 | 51.29 | 0.00 | - | 5 | 7 | 26.35% |
| SPY210930C00345000 | 2020-12-30 3:35PM EST | 345.00 | 43.98 | 50.23 | 50.57 | 0.00 | - | 10 | 43 | 26.26% |
| SPY210930C00346000 | 2020-12-18 10:04AM EST | 346.00 | 41.42 | 45.34 | 45.78 | 0.00 | - | 1 | 302 | 22.36% |
| SPY210930C00347000 | 2020-12-01 3:05PM EST | 347.00 | 37.60 | 43.79 | 44.48 | 0.00 | - | 1 | 2 | 21.75% |
| SPY210930C00348000 | 2021-01-25 11:40AM EST | 348.00 | 49.57 | 47.99 | 48.31 | 0.00 | - | 1 | 44 | 25.89% |
| SPY210930C00349000 | 2021-01-04 9:50AM EST | 349.00 | 45.00 | 47.24 | 47.57 | 0.00 | - | 6 | 10 | 25.77% |
| SPY210930C00350000 | 2021-01-26 9:40AM EST | 350.00 | 45.97 | 46.53 | 46.87 | -4.51 | -8.93% | 1 | 90 | 25.69% |
| SPY210930C00351000 | 2020-12-04 3:57PM EST | 351.00 | 36.96 | 40.81 | 41.45 | 0.00 | - | 1 | 4 | 21.32% |
| SPY210930C00352000 | 2020-11-23 9:57AM EST | 352.00 | 29.47 | 35.71 | 36.04 | 0.00 | - | 1 | 2 | 16.86% |
| SPY210930C00353000 | 2020-12-01 1:35PM EST | 353.00 | 33.85 | 39.38 | 40.03 | 0.00 | - | 1 | 2 | 21.17% |
| SPY210930C00354000 | 2021-01-20 11:27AM EST | 354.00 | 45.23 | 43.63 | 43.94 | 0.00 | - | 1 | 702 | 25.20% |
| SPY210930C00355000 | 2021-01-25 1:00PM EST | 355.00 | 45.48 | 42.87 | 43.17 | 0.00 | - | 10 | 53 | 25.03% |
| SPY210930C00356000 | 2020-12-16 10:46AM EST | 356.00 | 34.31 | 38.25 | 38.80 | 0.00 | - | 9 | 9 | 21.71% |
| SPY210930C00357000 | 2021-01-25 3:20PM EST | 357.00 | 44.02 | 41.44 | 41.75 | 0.00 | - | 10 | 30 | 24.80% |
| SPY210930C00358000 | 2020-11-24 9:30AM EST | 358.00 | 26.54 | 32.11 | 32.58 | 0.00 | - | 10 | 7 | 17.27% |
| SPY210930C00359000 | 2021-01-25 10:19AM EST | 359.00 | 43.00 | 40.07 | 40.37 | 0.00 | - | 1 | 2 | 24.59% |
| SPY210930C00360000 | 2021-01-15 10:56AM EST | 360.00 | 35.86 | 39.34 | 39.66 | 0.00 | - | 3 | 110 | 24.46% |
| SPY210930C00361000 | 2020-12-17 2:11PM EST | 361.00 | 31.81 | 34.60 | 34.97 | 0.00 | - | 31 | 72 | 20.93% |
| SPY210930C00362000 | 2021-01-25 3:20PM EST | 362.00 | 40.39 | 37.95 | 38.24 | 0.00 | - | 10 | 498 | 24.20% |
| SPY210930C00363000 | 2021-01-25 3:53PM EST | 363.00 | 40.00 | 37.28 | 37.53 | 0.00 | - | 1 | 78 | 24.06% |
| SPY210930C00364000 | 2021-01-07 9:37AM EST | 364.00 | 33.50 | 36.54 | 36.85 | 0.00 | - | 4 | 6 | 23.94% |
| SPY210930C00365000 | 2021-01-25 2:52PM EST | 365.00 | 38.42 | 35.87 | 36.15 | 0.00 | - | 168 | 183 | 23.80% |
| SPY210930C00366000 | 2021-01-20 1:00PM EST | 366.00 | 37.00 | 35.18 | 35.47 | 0.00 | - | 5 | 174 | 23.68% |
| SPY210930C00367000 | 2020-12-21 1:55PM EST | 367.00 | 27.15 | 36.36 | 36.78 | 0.00 | - | 82 | 70 | 25.21% |
| SPY210930C00368000 | 2021-01-04 2:34PM EST | 368.00 | 30.58 | 33.83 | 34.12 | 0.00 | - | 3 | 11 | 23.43% |
| SPY210930C00369000 | 2021-01-20 3:42PM EST | 369.00 | 35.14 | 33.20 | 33.48 | 0.00 | - | 1 | 27 | 23.33% |
| SPY210930C00370000 | 2021-01-25 3:19PM EST | 370.00 | 32.54 | 32.54 | 32.82 | -2.00 | -5.79% | 9 | 461 | 23.20% |
| SPY210930C00371000 | 2021-01-22 12:46PM EST | 371.00 | 33.74 | 31.89 | 32.16 | 0.00 | - | 1 | 18 | 23.08% |
| SPY210930C00372000 | 2021-01-22 1:55PM EST | 372.00 | 32.92 | 31.20 | 31.46 | 0.00 | - | 16 | 18 | 22.91% |
| SPY210930C00373000 | 2021-01-06 10:15AM EST | 373.00 | 30.64 | 30.54 | 30.80 | +5.27 | +20.77% | 1 | 209 | 22.78% |
| SPY210930C00374000 | 2021-01-11 12:14PM EST | 374.00 | 29.24 | 29.93 | 30.22 | 0.00 | - | 1 | 16 | 22.71% |
| SPY210930C00375000 | 2021-01-27 10:31AM EST | 375.00 | 29.12 | 29.30 | 29.57 | -2.40 | -7.61% | 3 | 23 | 22.57% |
| SPY210930C00376000 | 2021-01-20 3:08PM EST | 376.00 | 30.44 | 28.67 | 28.89 | 0.00 | - | 6 | 8 | 22.41% |
| SPY210930C00377000 | 2021-01-25 10:12AM EST | 377.00 | 30.17 | 28.02 | 28.27 | 0.00 | - | 5 | 11 | 22.29% |
| SPY210930C00378000 | 2021-01-22 9:30AM EST | 378.00 | 27.50 | 27.42 | 27.67 | -0.65 | -2.31% | 2 | 26 | 22.18% |
| SPY210930C00379000 | 2021-01-27 12:07PM EST | 379.00 | 26.46 | 26.78 | 27.02 | -2.20 | -7.68% | 1 | 75 | 22.03% |
| SPY210930C00380000 | 2021-01-27 11:05AM EST | 380.00 | 26.37 | 26.17 | 26.41 | -1.13 | -4.11% | 20 | 378 | 21.91% |
| SPY210930C00381000 | 2021-01-25 11:41AM EST | 381.00 | 25.04 | 25.60 | 25.85 | -1.33 | -5.04% | 1 | 7 | 21.82% |
| SPY210930C00382000 | 2021-01-25 9:52AM EST | 382.00 | 26.67 | 24.96 | 25.21 | 0.00 | - | 10 | 8 | 21.67% |
| SPY210930C00383000 | 2020-12-24 10:40AM EST | 383.00 | 16.80 | 25.14 | 25.45 | 0.00 | - | 1 | 0 | 22.21% |
| SPY210930C00384000 | 2021-01-26 10:47AM EST | 384.00 | 26.13 | 23.78 | 24.03 | 0.00 | - | 1 | 17 | 21.42% |
| SPY210930C00385000 | 2021-01-26 1:00PM EST | 385.00 | 23.42 | 23.20 | 23.44 | -1.98 | -7.80% | 4 | 540 | 21.29% |
| SPY210930C00386000 | 2021-01-12 12:16PM EST | 386.00 | 20.28 | 22.61 | 22.85 | 0.00 | - | 1 | 11 | 21.15% |
| SPY210930C00387000 | 2021-01-26 10:22AM EST | 387.00 | 24.08 | 22.05 | 22.28 | 0.00 | - | 25 | 27 | 21.03% |
| SPY210930C00389000 | 2021-01-25 9:35AM EST | 389.00 | 22.62 | 20.97 | 21.20 | 0.00 | - | 1 | 173 | 20.82% |
| SPY210930C00390000 | 2021-01-27 10:04AM EST | 390.00 | 20.11 | 20.39 | 20.62 | -2.60 | -11.45% | 3 | 528 | 20.67% |
| SPY210930C00391000 | 2021-01-22 10:17AM EST | 391.00 | 20.68 | 19.89 | 20.08 | 0.00 | - | 1 | 3 | 20.55% |
| SPY210930C00392000 | 2021-01-27 12:21PM EST | 392.00 | 19.45 | 19.34 | 19.56 | -0.78 | -3.86% | 1 | 6 | 20.45% |
| SPY210930C00393000 | 2021-01-04 9:34AM EST | 393.00 | 14.85 | 18.81 | 19.03 | 0.00 | - | 3 | 4 | 20.32% |
| SPY210930C00394000 | 2021-01-21 12:15PM EST | 394.00 | 19.13 | 18.30 | 18.50 | 0.00 | - | 5 | 7 | 20.20% |
| SPY210930C00395000 | 2021-01-27 11:58AM EST | 395.00 | 17.43 | 17.78 | 17.98 | -1.83 | -9.50% | 16 | 43 | 20.08% |
| SPY210930C00396000 | 2021-01-20 12:45PM EST | 396.00 | 16.94 | 17.29 | 17.47 | -1.00 | -5.57% | 1 | 5 | 19.95% |
| SPY210930C00397000 | 2021-01-13 1:13PM EST | 397.00 | 15.58 | 16.78 | 16.98 | 0.00 | - | 2 | 2 | 19.84% |
| SPY210930C00398000 | 2020-12-04 1:53PM EST | 398.00 | 10.53 | 12.27 | 12.57 | 0.00 | - | 1 | 1 | 16.46% |
| SPY210930C00399000 | 2021-01-21 10:50AM EST | 399.00 | 16.95 | 15.85 | 16.02 | 0.00 | - | 1 | 2 | 19.62% |
| SPY210930C00400000 | 2021-01-27 12:07PM EST | 400.00 | 15.15 | 15.37 | 15.58 | -1.89 | -11.09% | 6 | 220 | 19.54% |
| SPY210930C00401000 | 2021-01-08 11:58AM EST | 401.00 | 13.55 | 14.90 | 15.09 | 0.00 | - | 1 | 2 | 19.41% |
| SPY210930C00402000 | 2021-01-13 1:03PM EST | 402.00 | 13.16 | 14.48 | 14.65 | 0.00 | - | 1 | 1 | 19.31% |
| SPY210930C00403000 | 2021-01-08 12:01PM EST | 403.00 | 12.75 | 14.00 | 14.21 | 0.00 | - | 1 | 1 | 19.21% |
| SPY210930C00405000 | 2021-01-26 2:16PM EST | 405.00 | 12.89 | 13.12 | 13.32 | -1.81 | -12.31% | 6 | 38 | 18.98% |
| SPY210930C00407000 | 2021-01-08 12:51PM EST | 407.00 | 10.93 | 12.30 | 12.49 | 0.00 | - | 8 | 8 | 18.78% |
| SPY210930C00408000 | 2021-01-21 12:14PM EST | 408.00 | 12.40 | 11.92 | 12.11 | 0.00 | - | 1 | 3 | 18.69% |
| SPY210930C00410000 | 2021-01-26 9:30AM EST | 410.00 | 12.74 | 11.14 | 11.33 | 0.00 | - | 1 | 132 | 18.50% |
| SPY210930C00415000 | 2021-01-26 10:10AM EST | 415.00 | 10.50 | 9.34 | 9.52 | 0.00 | - | 1 | 84 | 18.02% |
| SPY210930C00420000 | 2021-01-26 3:47PM EST | 420.00 | 8.77 | 7.78 | 7.94 | 0.00 | - | 4 | 491 | 17.60% |
| SPY210930C00425000 | 2021-01-25 11:08AM EST | 425.00 | 6.35 | 6.43 | 6.59 | 0.00 | - | 6 | 2,193 | 17.24% |
| SPY210930C00430000 | 2021-01-25 2:29PM EST | 430.00 | 5.87 | 5.29 | 5.46 | 0.00 | - | 42 | 2,005 | 16.95% |
| SPY210930C00435000 | 2021-01-26 10:11AM EST | 435.00 | 4.80 | 4.35 | 4.51 | 0.00 | - | 6 | 481 | 16.71% |
| SPY210930C00440000 | 2021-01-27 11:35AM EST | 440.00 | 3.60 | 3.58 | 3.72 | -0.27 | -6.98% | 5 | 162 | 16.52% |
| SPY210930C00445000 | 2021-01-07 3:57PM EST | 445.00 | 2.29 | 2.94 | 3.07 | 0.00 | - | 549 | 564 | 16.38% |
| SPY210930C00450000 | 2021-01-27 11:03AM EST | 450.00 | 2.43 | 2.42 | 2.53 | -0.29 | -10.66% | 211 | 1,497 | 16.26% |
| SPY210930C00455000 | 2021-01-25 3:32PM EST | 455.00 | 1.95 | 1.99 | 2.10 | -0.19 | -8.88% | 1 | 2 | 16.21% |
| SPY210930C00460000 | 2021-01-20 1:05PM EST | 460.00 | 1.55 | 1.62 | 1.74 | 0.00 | - | 1 | 16 | 16.17% |
| SPY210930C00465000 | 2021-01-27 11:24AM EST | 465.00 | 1.34 | 1.35 | 1.42 | +0.16 | +13.56% | 2 | 47 | 16.08% |
| SPY210930C00470000 | 2021-01-21 2:07PM EST | 470.00 | 1.14 | 1.11 | 1.18 | 0.00 | - | 51 | 109 | 16.08% |
| SPY210930C00475000 | 2021-01-26 10:00AM EST | 475.00 | 0.95 | 0.91 | 0.98 | -0.09 | -8.65% | 10 | 85 | 16.10% |
| SPY210930C00480000 | 2021-01-25 1:35PM EST | 480.00 | 0.76 | 0.74 | 0.82 | -0.11 | -12.64% | 5 | 110 | 16.13% |
| SPY210930C00485000 | 2021-01-12 2:00PM EST | 485.00 | 0.57 | 0.61 | 0.69 | 0.00 | - | 5 | 10 | 16.19% |
| SPY210930C00490000 | 2021-01-26 1:52PM EST | 490.00 | 0.59 | 0.52 | 0.58 | 0.00 | - | 1 | 3 | 16.25% |
| SPY210930C00495000 | 2021-01-25 3:53PM EST | 495.00 | 0.48 | 0.44 | 0.50 | 0.00 | - | 6 | 8 | 16.37% |
PutsforSeptember 30, 2021
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY210930P00230000 | 2021-01-27 11:33AM EST | 230.00 | 3.42 | 3.37 | 3.53 | +0.61 | +21.71% | 9 | 88 | 42.44% |
| SPY210930P00235000 | 2021-01-25 10:18AM EST | 235.00 | 2.98 | 3.66 | 3.84 | 0.00 | - | 1 | 50 | 41.79% |
| SPY210930P00240000 | 2021-01-27 11:35AM EST | 240.00 | 4.09 | 4.00 | 4.17 | +0.88 | +27.41% | 2 | 20 | 41.13% |
| SPY210930P00245000 | 2021-01-27 11:37AM EST | 245.00 | 4.45 | 4.35 | 4.51 | +1.12 | +33.63% | 2 | 21 | 40.45% |
| SPY210930P00250000 | 2021-01-26 10:10AM EST | 250.00 | 3.76 | 4.73 | 4.90 | 0.00 | - | 5 | 80 | 39.84% |
| SPY210930P00255000 | 2021-01-20 1:58PM EST | 255.00 | 4.09 | 5.15 | 5.32 | 0.00 | - | 2 | 1,580 | 39.23% |
| SPY210930P00260000 | 2021-01-12 9:55AM EST | 260.00 | 4.77 | 5.59 | 5.76 | 0.00 | - | 4 | 1,214 | 38.61% |
| SPY210930P00265000 | 2021-01-26 3:00PM EST | 265.00 | 5.04 | 6.08 | 6.26 | 0.00 | - | 1 | 2,293 | 38.05% |
| SPY210930P00270000 | 2021-01-19 10:57AM EST | 270.00 | 5.55 | 6.60 | 6.78 | 0.00 | - | 1 | 1,321 | 37.47% |
| SPY210930P00275000 | 2021-01-22 3:08PM EST | 275.00 | 5.65 | 7.16 | 7.33 | 0.00 | - | 10 | 264 | 36.88% |
| SPY210930P00280000 | 2021-01-27 12:02PM EST | 280.00 | 8.05 | 7.73 | 7.90 | +1.82 | +29.21% | 16 | 546 | 36.27% |
| SPY210930P00285000 | 2021-01-27 12:24PM EST | 285.00 | 8.45 | 8.36 | 8.54 | +1.90 | +29.01% | 60 | 107 | 35.72% |
| SPY210930P00290000 | 2021-01-26 2:26PM EST | 290.00 | 9.00 | 9.05 | 9.21 | +1.50 | +20.00% | 2 | 206 | 35.14% |
| SPY210930P00295000 | 2021-01-21 12:11PM EST | 295.00 | 7.79 | 9.74 | 9.92 | 0.00 | - | 55 | 275 | 34.56% |
| SPY210930P00300000 | 2021-01-27 12:13PM EST | 300.00 | 10.76 | 10.52 | 10.71 | +2.13 | +24.68% | 2 | 547 | 34.03% |
| SPY210930P00304000 | 2021-01-21 12:50PM EST | 304.00 | 8.98 | 11.17 | 11.33 | 0.00 | - | 130 | 131 | 33.55% |
| SPY210930P00305000 | 2021-01-22 2:57PM EST | 305.00 | 9.14 | 11.34 | 11.52 | 0.00 | - | 1 | 69 | 33.47% |
| SPY210930P00306000 | 2021-01-21 12:53PM EST | 306.00 | 9.30 | 11.47 | 11.67 | 0.00 | - | 127 | 138 | 33.33% |
| SPY210930P00307000 | 2021-01-21 1:13PM EST | 307.00 | 9.36 | 11.68 | 11.86 | 0.00 | - | 102 | 102 | 33.24% |
| SPY210930P00308000 | 2021-01-21 12:53PM EST | 308.00 | 9.58 | 11.82 | 12.01 | 0.00 | - | 88 | 91 | 33.10% |
| SPY210930P00309000 | 2021-01-21 12:54PM EST | 309.00 | 9.73 | 12.02 | 12.20 | 0.00 | - | 16 | 17 | 33.01% |
| SPY210930P00310000 | 2021-01-26 2:05PM EST | 310.00 | 12.41 | 12.17 | 12.36 | +2.32 | +22.99% | 10 | 117 | 32.87% |
| SPY210930P00311000 | 2021-01-06 3:10PM EST | 311.00 | 11.55 | 12.35 | 12.54 | 0.00 | - | - | 3 | 32.76% |
| SPY210930P00312000 | 2021-01-21 9:52AM EST | 312.00 | 10.02 | 12.56 | 12.72 | 0.00 | - | 1 | 1 | 32.65% |
| SPY210930P00313000 | 2021-01-08 1:40PM EST | 313.00 | 11.06 | 12.73 | 12.90 | 0.00 | - | 3 | 4 | 32.53% |
| SPY210930P00314000 | 2021-01-07 2:04PM EST | 314.00 | 10.92 | 12.88 | 13.08 | 0.00 | - | 1 | 2 | 32.41% |
| SPY210930P00315000 | 2021-01-25 11:08AM EST | 315.00 | 13.00 | 13.08 | 13.27 | +0.75 | +6.12% | 10 | 466 | 32.30% |
| SPY210930P00316000 | 2020-11-30 12:09PM EST | 316.00 | 15.47 | 12.60 | 12.82 | 0.00 | - | 1 | 1 | 31.47% |
| SPY210930P00318000 | 2021-01-21 1:58PM EST | 318.00 | 10.98 | 13.66 | 13.85 | 0.00 | - | 2 | 2 | 31.96% |
| SPY210930P00319000 | 2021-01-07 3:55PM EST | 319.00 | 11.64 | 13.87 | 14.06 | 0.00 | - | 10 | 12 | 31.87% |
| SPY210930P00320000 | 2021-01-27 11:52AM EST | 320.00 | 14.39 | 14.04 | 14.24 | +2.45 | +20.52% | 3 | 338 | 31.73% |
| SPY210930P00321000 | 2020-11-16 12:09AM EST | 321.00 | 18.29 | 15.59 | 15.79 | 0.00 | - | - | 1 | 33.06% |
| SPY210930P00322000 | 2021-01-22 3:51PM EST | 322.00 | 11.85 | 14.47 | 14.67 | 0.00 | - | 15 | 226 | 31.53% |
| SPY210930P00323000 | 2021-01-22 3:51PM EST | 323.00 | 12.03 | 14.64 | 14.84 | 0.00 | - | 15 | 112 | 31.38% |
| SPY210930P00324000 | 2021-01-11 3:50PM EST | 324.00 | 13.26 | 14.88 | 15.04 | 0.00 | - | 10 | 54 | 31.26% |
| SPY210930P00325000 | 2021-01-26 12:33PM EST | 325.00 | 12.54 | 15.05 | 15.27 | 0.00 | - | 1 | 34 | 31.17% |
| SPY210930P00326000 | 2021-01-11 3:50PM EST | 326.00 | 13.65 | 15.29 | 15.49 | 0.00 | - | 38 | 215 | 31.06% |
| SPY210930P00327000 | 2021-01-05 2:13PM EST | 327.00 | 15.15 | 15.50 | 15.70 | 0.00 | - | 1 | 1 | 30.94% |
| SPY210930P00328000 | 2021-01-21 12:45PM EST | 328.00 | 12.84 | 15.67 | 15.89 | 0.00 | - | 1 | 6 | 30.79% |
| SPY210930P00329000 | 2021-01-22 3:07PM EST | 329.00 | 13.07 | 15.93 | 16.13 | 0.00 | - | 1 | 152 | 30.70% |
| SPY210930P00330000 | 2021-01-26 1:33PM EST | 330.00 | 13.81 | 16.11 | 16.34 | 0.00 | - | 40 | 254 | 30.57% |
| SPY210930P00331000 | 2020-11-18 10:43AM EST | 331.00 | 19.43 | 16.16 | 16.43 | 0.00 | - | 10 | 11 | 30.32% |
| SPY210930P00332000 | 2020-10-30 1:13PM EST | 332.00 | 36.00 | 17.86 | 19.14 | 0.00 | - | 1 | 1 | 32.65% |
| SPY210930P00333000 | 2021-01-06 2:20PM EST | 333.00 | 15.16 | 16.77 | 16.99 | 0.00 | - | 8 | 151 | 30.19% |
| SPY210930P00334000 | 2021-01-05 1:09PM EST | 334.00 | 17.39 | 17.01 | 17.23 | 0.00 | - | 15 | 83 | 30.08% |
| SPY210930P00335000 | 2021-01-25 1:03PM EST | 335.00 | 16.56 | 17.25 | 17.47 | +1.36 | +8.95% | 1 | 167 | 29.98% |
| SPY210930P00336000 | 2020-11-18 10:43AM EST | 336.00 | 20.77 | 17.35 | 17.63 | 0.00 | - | - | 10 | 29.78% |
| SPY210930P00337000 | 2020-12-03 1:42PM EST | 337.00 | 18.97 | 16.57 | 16.84 | 0.00 | - | 10 | 83 | 28.67% |
| SPY210930P00338000 | 2020-12-21 9:57AM EST | 338.00 | 20.32 | 14.55 | 14.74 | 0.00 | - | - | 4 | 26.29% |
| SPY210930P00339000 | 2021-01-06 1:34PM EST | 339.00 | 16.17 | 18.24 | 18.45 | 0.00 | - | 1 | 91 | 29.52% |
| SPY210930P00340000 | 2021-01-22 9:33AM EST | 340.00 | 15.79 | 18.43 | 18.66 | 0.00 | - | 1 | 281 | 29.37% |
| SPY210930P00341000 | 2021-01-13 12:29PM EST | 341.00 | 16.38 | 18.70 | 18.92 | 0.00 | - | 80 | 86 | 29.26% |
| SPY210930P00342000 | 2020-12-11 12:13PM EST | 342.00 | 22.00 | 15.61 | 15.86 | 0.00 | - | 1 | 87 | 26.02% |
| SPY210930P00343000 | 2021-01-06 4:06PM EST | 343.00 | 18.50 | 19.22 | 19.43 | 0.00 | - | 53 | 573 | 29.02% |
| SPY210930P00345000 | 2021-01-22 11:30AM EST | 345.00 | 16.88 | 19.73 | 19.94 | 0.00 | - | 2 | 43 | 28.78% |
| SPY210930P00346000 | 2021-01-21 1:35PM EST | 346.00 | 16.48 | 19.94 | 20.18 | 0.00 | - | 1 | 1 | 28.63% |
| SPY210930P00347000 | 2021-01-06 11:54AM EST | 347.00 | 18.31 | 20.24 | 20.47 | 0.00 | - | 2 | 9 | 28.53% |
| SPY210930P00348000 | 2021-01-04 12:11PM EST | 348.00 | 23.16 | 20.51 | 20.73 | 0.00 | - | 2 | 4 | 28.41% |
| SPY210930P00349000 | 2020-12-21 1:36PM EST | 349.00 | 22.20 | 17.00 | 17.20 | 0.00 | - | 2 | 3 | 24.85% |
| SPY210930P00350000 | 2021-01-27 12:06PM EST | 350.00 | 21.68 | 21.01 | 21.25 | +4.22 | +24.17% | 2 | 253 | 28.14% |
| SPY210930P00351000 | 2021-01-06 10:43AM EST | 351.00 | 21.09 | 21.30 | 21.54 | 0.00 | - | 2 | 6 | 28.03% |
| SPY210930P00352000 | 2021-01-08 10:27AM EST | 352.00 | 18.73 | 21.56 | 21.81 | 0.00 | - | 3 | 3 | 27.90% |
| SPY210930P00353000 | 2021-01-06 9:52AM EST | 353.00 | 21.25 | 21.88 | 22.11 | 0.00 | - | 1 | 3 | 27.79% |
| SPY210930P00354000 | 2021-01-08 10:33AM EST | 354.00 | 19.34 | 22.12 | 22.36 | 0.00 | - | 1 | 1 | 27.63% |
| SPY210930P00355000 | 2021-01-20 3:03PM EST | 355.00 | 22.26 | 22.39 | 22.63 | +3.81 | +20.65% | 3 | 12 | 27.49% |
| SPY210930P00356000 | 2020-11-16 10:00AM EST | 356.00 | 27.69 | 25.16 | 25.44 | 0.00 | - | 20 | 20 | 29.55% |
| SPY210930P00357000 | 2021-01-26 9:44AM EST | 357.00 | 19.50 | 23.01 | 23.25 | 0.00 | - | 1 | 9 | 27.27% |
| SPY210930P00358000 | 2021-01-12 3:57PM EST | 358.00 | 20.71 | 23.31 | 23.54 | 0.00 | - | 200 | 202 | 27.14% |
| SPY210930P00359000 | 2021-01-21 9:53AM EST | 359.00 | 19.68 | 23.60 | 23.84 | 0.00 | - | 1 | 3 | 27.01% |
| SPY210930P00360000 | 2021-01-27 9:41AM EST | 360.00 | 24.17 | 23.85 | 24.09 | +3.46 | +16.71% | 3 | 288 | 26.84% |
| SPY210930P00361000 | 2020-12-24 12:38PM EST | 361.00 | 25.00 | 20.55 | 20.79 | 0.00 | - | 1 | 1 | 23.65% |
| SPY210930P00362000 | 2020-12-21 11:34AM EST | 362.00 | 28.15 | 20.31 | 20.53 | 0.00 | - | 1 | 52 | 23.05% |
| SPY210930P00363000 | 2021-01-20 10:18AM EST | 363.00 | 21.04 | 24.81 | 25.07 | 0.00 | - | 1 | 9 | 26.50% |
| SPY210930P00364000 | 2020-12-02 10:10AM EST | 364.00 | 28.22 | 23.90 | 24.26 | 0.00 | - | 1 | 5 | 25.42% |
| SPY210930P00365000 | 2021-01-21 3:47PM EST | 365.00 | 24.69 | 25.45 | 25.70 | +3.64 | +17.29% | 1 | 117 | 26.24% |
| SPY210930P00366000 | 2021-01-25 10:52AM EST | 366.00 | 22.75 | 25.78 | 26.03 | 0.00 | - | 11 | 11 | 26.11% |
| SPY210930P00367000 | 2021-01-25 1:05PM EST | 367.00 | 23.31 | 26.10 | 26.36 | 0.00 | - | 2 | 4 | 25.98% |
| SPY210930P00368000 | 2021-01-26 12:35PM EST | 368.00 | 22.75 | 26.44 | 26.63 | 0.00 | - | 1 | 9 | 25.80% |
| SPY210930P00369000 | 2021-01-06 10:27AM EST | 369.00 | 25.45 | 26.74 | 27.00 | 0.00 | - | 3 | 7 | 25.70% |
| SPY210930P00370000 | 2021-01-25 9:31AM EST | 370.00 | 26.75 | 27.12 | 27.38 | +3.59 | +15.50% | 3 | 303 | 25.60% |
| SPY210930P00371000 | 2021-01-07 9:37AM EST | 371.00 | 25.15 | 27.43 | 27.70 | 0.00 | - | 1 | 16 | 25.46% |
| SPY210930P00372000 | 2021-01-20 1:27PM EST | 372.00 | 23.36 | 27.79 | 28.06 | 0.00 | - | 5 | 28 | 25.33% |
| SPY210930P00373000 | 2021-01-15 1:43PM EST | 373.00 | 26.46 | 28.16 | 28.43 | 0.00 | - | 1 | 3 | 25.22% |
| SPY210930P00374000 | 2021-01-22 12:17PM EST | 374.00 | 24.50 | 28.54 | 28.76 | 0.00 | - | 5 | 18 | 25.07% |
| SPY210930P00375000 | 2021-01-27 11:05AM EST | 375.00 | 27.86 | 28.90 | 29.18 | +3.86 | +16.08% | 5 | 47 | 24.98% |
| SPY210930P00376000 | 2021-01-25 9:41AM EST | 376.00 | 25.13 | 29.27 | 29.55 | 0.00 | - | 2 | 4 | 24.86% |
| SPY210930P00377000 | 2021-01-15 9:41AM EST | 377.00 | 28.15 | 29.60 | 29.92 | 0.00 | - | - | 6 | 24.73% |
| SPY210930P00378000 | 2021-01-26 10:13AM EST | 378.00 | 29.59 | 30.03 | 30.32 | +3.54 | +13.59% | 1 | 38 | 24.62% |
| SPY210930P00379000 | 2021-01-21 11:47AM EST | 379.00 | 25.79 | 30.41 | 30.70 | 0.00 | - | 3 | 41 | 24.49% |
| SPY210930P00380000 | 2021-01-27 12:13PM EST | 380.00 | 31.31 | 30.80 | 31.10 | +4.29 | +15.88% | 17 | 354 | 24.37% |
| SPY210930P00381000 | 2021-01-19 12:13AM EST | 381.00 | 30.77 | 31.21 | 31.51 | 0.00 | - | - | 1 | 24.25% |
| SPY210930P00382000 | 2021-01-22 9:36AM EST | 382.00 | 30.09 | 31.61 | 31.91 | +2.24 | +8.04% | 4 | 12 | 24.13% |
| SPY210930P00383000 | 2021-01-25 9:30AM EST | 383.00 | 30.52 | 32.00 | 32.26 | +2.78 | +10.02% | 4 | 3 | 23.96% |
| SPY210930P00384000 | 2021-01-26 2:30PM EST | 384.00 | 28.37 | 32.45 | 32.70 | 0.00 | - | 2 | 3 | 23.86% |
| SPY210930P00385000 | 2021-01-26 9:57AM EST | 385.00 | 32.14 | 32.79 | 33.14 | +3.71 | +13.05% | 1 | 58 | 23.75% |
| SPY210930P00386000 | 2021-01-07 9:32AM EST | 386.00 | 31.28 | 33.28 | 33.59 | 0.00 | - | - | 1 | 23.65% |
| SPY210930P00388000 | 2021-01-25 1:55PM EST | 388.00 | 30.47 | 34.12 | 34.44 | 0.00 | - | 4 | 4 | 23.39% |
| SPY210930P00390000 | 2021-01-25 12:20PM EST | 390.00 | 35.50 | 35.02 | 35.37 | +3.25 | +10.08% | 3 | 23 | 23.18% |
| SPY210930P00391000 | 2020-12-28 9:37AM EST | 391.00 | 36.24 | 33.84 | 34.21 | 0.00 | - | - | 1 | 21.76% |
| SPY210930P00392000 | 2020-12-30 9:47AM EST | 392.00 | 36.59 | 35.94 | 36.28 | 0.00 | - | - | 1 | 22.94% |
| SPY210930P00393000 | 2021-01-06 2:00PM EST | 393.00 | 34.56 | 36.43 | 36.83 | 0.00 | - | 2 | 5 | 22.89% |
| SPY210930P00394000 | 2021-01-07 9:32AM EST | 394.00 | 35.22 | 36.97 | 37.31 | 0.00 | - | - | 1 | 22.77% |
| SPY210930P00395000 | 2021-01-13 11:33AM EST | 395.00 | 34.35 | 37.45 | 37.79 | 0.00 | - | 1 | 2 | 22.66% |
| SPY210930P00396000 | 2021-01-19 12:13AM EST | 396.00 | 34.48 | 37.94 | 38.30 | 0.00 | - | - | 1 | 22.56% |
| SPY210930P00398000 | 2021-01-19 12:13AM EST | 398.00 | 35.07 | 38.93 | 39.28 | 0.00 | - | - | 1 | 22.32% |
| SPY210930P00399000 | 2021-01-21 10:40AM EST | 399.00 | 33.80 | 39.46 | 39.83 | 0.00 | - | 2 | 3 | 22.24% |
| SPY210930P00400000 | 2021-01-26 2:12PM EST | 400.00 | 35.14 | 40.04 | 40.41 | 0.00 | - | 2 | 15 | 22.18% |
| SPY210930P00405000 | 2020-12-16 3:50PM EST | 405.00 | 47.00 | 42.80 | 43.78 | 0.00 | - | 1 | 0 | 22.21% |
| SPY210930P00410000 | 2021-01-22 1:13PM EST | 410.00 | 41.26 | 45.56 | 46.38 | 0.00 | - | 2 | 16 | 21.48% |
| SPY210930P00420000 | 2020-11-05 3:22PM EST | 420.00 | 76.08 | 59.23 | 60.24 | 0.00 | - | - | 1 | 27.27% |
| SPY210930P00440000 | 2020-12-16 2:08PM EST | 440.00 | 76.64 | 69.83 | 71.41 | 0.00 | - | - | 2 | 23.49% |
| SPY210930P00455000 | 2020-11-19 11:03AM EST | 455.00 | 103.84 | 87.89 | 89.27 | 0.00 | - | 2 | 0 | 29.21% |
© 2021 Verizon Media. All rights reserved.
