U.S. markets close in 3 hours 16 minutes

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.
In The Money
Show:ListStraddle
CallsforSeptember 30, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY210930C002300002021-01-05 12:22PM EST230.00142.10149.39150.550.00-808038.15%
SPY210930C002350002021-01-11 1:14PM EST235.00147.16144.47145.720.00-105637.35%
SPY210930C002400002021-01-11 1:14PM EST240.00142.37139.75141.050.00-103037.04%
SPY210930C002450002021-01-12 9:48AM EST245.00135.87135.39136.440.00-58536.79%
SPY210930C002500002021-01-12 9:48AM EST250.00131.13130.71131.750.00-57436.22%
SPY210930C002550002021-01-11 1:09PM EST255.00128.09125.77127.020.00-404735.50%
SPY210930C002600002021-01-12 1:05PM EST260.00127.73121.28122.390.00-5634.97%
SPY210930C002650002021-01-22 1:13PM EST265.00123.13116.88117.800.00-51034.46%
SPY210930C002700002020-12-28 10:44AM EST270.00106.60113.91114.820.00-31036.93%
SPY210930C002750002021-01-11 1:09PM EST275.00109.49107.83108.750.00-305233.50%
SPY210930C002800002021-01-11 1:08PM EST280.00105.02103.18104.290.00-152333.04%
SPY210930C002850002021-01-12 11:10AM EST285.00100.1098.9699.840.00-1024232.52%
SPY210930C002900002020-12-21 11:19AM EST290.0082.5198.6499.800.00-212238.22%
SPY210930C002950002020-12-09 12:44PM EST295.0080.0992.4093.220.00-1734.50%
SPY210930C003000002021-01-12 11:17AM EST300.0083.5086.0686.810.00-14731.04%
SPY210930C003040002020-10-12 11:25AM EST304.0062.2564.4465.040.00-550.00%
SPY210930C003070002020-12-17 9:32AM EST307.0073.5875.9976.920.00-21024.89%
SPY210930C003100002020-12-11 9:36AM EST310.0065.0179.2980.130.00-21832.18%
SPY210930C003120002020-12-04 1:05PM EST312.0066.4471.2072.220.00-101123.97%
SPY210930C003150002021-01-25 9:49AM EST315.0077.5173.7074.240.00-12129.55%
SPY210930C003160002021-01-05 11:26AM EST316.0065.0572.6673.420.00-454629.45%
SPY210930C003170002021-01-05 11:04AM EST317.0064.2071.8672.660.00--1529.42%
SPY210930C003180002021-01-05 11:55AM EST318.0063.8971.1871.850.00--1029.32%
SPY210930C003190002021-01-25 12:49PM EST319.0073.6270.2370.970.00-1029.14%
SPY210930C003200002021-01-05 11:25AM EST320.0061.6569.5570.190.00-155929.08%
SPY210930C003220002020-12-21 1:25PM EST322.0058.9271.0771.940.00--932.51%
SPY210930C003230002020-12-23 12:21PM EST323.0058.7869.4470.230.00--131.42%
SPY210930C003240002020-11-04 3:26PM EST324.0040.0356.5257.350.00-2116.51%
SPY210930C003250002021-01-07 12:48PM EST325.0064.3165.6066.180.00-1728.57%
SPY210930C003280002020-11-23 9:40AM EST328.0045.7053.3853.810.00-1016.29%
SPY210930C003290002021-01-04 3:06PM EST329.0053.7862.4962.880.00-192428.02%
SPY210930C003300002021-01-05 2:18PM EST330.0055.8361.6762.090.00-25427.92%
SPY210930C003310002021-01-04 2:57PM EST331.0052.3260.8861.260.00-51027.76%
SPY210930C003320002021-01-05 9:40AM EST332.0053.3860.1060.490.00-141527.67%
SPY210930C003340002020-12-15 3:00PM EST334.0049.7757.2957.980.00--326.49%
SPY210930C003350002021-01-14 1:40PM EST335.0058.0657.7958.160.00-1427.35%
SPY210930C003360002021-01-04 2:57PM EST336.0048.5556.9857.340.00-530927.20%
SPY210930C003370002021-01-04 2:57PM EST337.0047.8056.2956.610.00-162327.13%
SPY210930C003380002021-01-08 3:35PM EST338.0055.4555.5055.900.00-82627.08%
SPY210930C003390002021-01-04 2:57PM EST339.0046.3254.7055.070.00-5626.90%
SPY210930C003400002021-01-13 12:34PM EST340.0053.2553.9554.300.00-52926.78%
SPY210930C003410002021-01-04 2:57PM EST341.0044.8653.1953.540.00-4926.67%
SPY210930C003420002020-11-09 11:02AM EST342.0037.1343.5943.990.00-8617.79%
SPY210930C003430002020-11-23 3:09PM EST343.0035.3342.1242.500.00-1616.97%
SPY210930C003440002021-01-05 11:51AM EST344.0043.8250.9851.290.00-5726.35%
SPY210930C003450002020-12-30 3:35PM EST345.0043.9850.2350.570.00-104326.26%
SPY210930C003460002020-12-18 10:04AM EST346.0041.4245.3445.780.00-130222.36%
SPY210930C003470002020-12-01 3:05PM EST347.0037.6043.7944.480.00-1221.75%
SPY210930C003480002021-01-25 11:40AM EST348.0049.5747.9948.310.00-14425.89%
SPY210930C003490002021-01-04 9:50AM EST349.0045.0047.2447.570.00-61025.77%
SPY210930C003500002021-01-26 9:40AM EST350.0045.9746.5346.87-4.51-8.93%19025.69%
SPY210930C003510002020-12-04 3:57PM EST351.0036.9640.8141.450.00-1421.32%
SPY210930C003520002020-11-23 9:57AM EST352.0029.4735.7136.040.00-1216.86%
SPY210930C003530002020-12-01 1:35PM EST353.0033.8539.3840.030.00-1221.17%
SPY210930C003540002021-01-20 11:27AM EST354.0045.2343.6343.940.00-170225.20%
SPY210930C003550002021-01-25 1:00PM EST355.0045.4842.8743.170.00-105325.03%
SPY210930C003560002020-12-16 10:46AM EST356.0034.3138.2538.800.00-9921.71%
SPY210930C003570002021-01-25 3:20PM EST357.0044.0241.4441.750.00-103024.80%
SPY210930C003580002020-11-24 9:30AM EST358.0026.5432.1132.580.00-10717.27%
SPY210930C003590002021-01-25 10:19AM EST359.0043.0040.0740.370.00-1224.59%
SPY210930C003600002021-01-15 10:56AM EST360.0035.8639.3439.660.00-311024.46%
SPY210930C003610002020-12-17 2:11PM EST361.0031.8134.6034.970.00-317220.93%
SPY210930C003620002021-01-25 3:20PM EST362.0040.3937.9538.240.00-1049824.20%
SPY210930C003630002021-01-25 3:53PM EST363.0040.0037.2837.530.00-17824.06%
SPY210930C003640002021-01-07 9:37AM EST364.0033.5036.5436.850.00-4623.94%
SPY210930C003650002021-01-25 2:52PM EST365.0038.4235.8736.150.00-16818323.80%
SPY210930C003660002021-01-20 1:00PM EST366.0037.0035.1835.470.00-517423.68%
SPY210930C003670002020-12-21 1:55PM EST367.0027.1536.3636.780.00-827025.21%
SPY210930C003680002021-01-04 2:34PM EST368.0030.5833.8334.120.00-31123.43%
SPY210930C003690002021-01-20 3:42PM EST369.0035.1433.2033.480.00-12723.33%
SPY210930C003700002021-01-25 3:19PM EST370.0032.5432.5432.82-2.00-5.79%946123.20%
SPY210930C003710002021-01-22 12:46PM EST371.0033.7431.8932.160.00-11823.08%
SPY210930C003720002021-01-22 1:55PM EST372.0032.9231.2031.460.00-161822.91%
SPY210930C003730002021-01-06 10:15AM EST373.0030.6430.5430.80+5.27+20.77%120922.78%
SPY210930C003740002021-01-11 12:14PM EST374.0029.2429.9330.220.00-11622.71%
SPY210930C003750002021-01-27 10:31AM EST375.0029.1229.3029.57-2.40-7.61%32322.57%
SPY210930C003760002021-01-20 3:08PM EST376.0030.4428.6728.890.00-6822.41%
SPY210930C003770002021-01-25 10:12AM EST377.0030.1728.0228.270.00-51122.29%
SPY210930C003780002021-01-22 9:30AM EST378.0027.5027.4227.67-0.65-2.31%22622.18%
SPY210930C003790002021-01-27 12:07PM EST379.0026.4626.7827.02-2.20-7.68%17522.03%
SPY210930C003800002021-01-27 11:05AM EST380.0026.3726.1726.41-1.13-4.11%2037821.91%
SPY210930C003810002021-01-25 11:41AM EST381.0025.0425.6025.85-1.33-5.04%1721.82%
SPY210930C003820002021-01-25 9:52AM EST382.0026.6724.9625.210.00-10821.67%
SPY210930C003830002020-12-24 10:40AM EST383.0016.8025.1425.450.00-1022.21%
SPY210930C003840002021-01-26 10:47AM EST384.0026.1323.7824.030.00-11721.42%
SPY210930C003850002021-01-26 1:00PM EST385.0023.4223.2023.44-1.98-7.80%454021.29%
SPY210930C003860002021-01-12 12:16PM EST386.0020.2822.6122.850.00-11121.15%
SPY210930C003870002021-01-26 10:22AM EST387.0024.0822.0522.280.00-252721.03%
SPY210930C003890002021-01-25 9:35AM EST389.0022.6220.9721.200.00-117320.82%
SPY210930C003900002021-01-27 10:04AM EST390.0020.1120.3920.62-2.60-11.45%352820.67%
SPY210930C003910002021-01-22 10:17AM EST391.0020.6819.8920.080.00-1320.55%
SPY210930C003920002021-01-27 12:21PM EST392.0019.4519.3419.56-0.78-3.86%1620.45%
SPY210930C003930002021-01-04 9:34AM EST393.0014.8518.8119.030.00-3420.32%
SPY210930C003940002021-01-21 12:15PM EST394.0019.1318.3018.500.00-5720.20%
SPY210930C003950002021-01-27 11:58AM EST395.0017.4317.7817.98-1.83-9.50%164320.08%
SPY210930C003960002021-01-20 12:45PM EST396.0016.9417.2917.47-1.00-5.57%1519.95%
SPY210930C003970002021-01-13 1:13PM EST397.0015.5816.7816.980.00-2219.84%
SPY210930C003980002020-12-04 1:53PM EST398.0010.5312.2712.570.00-1116.46%
SPY210930C003990002021-01-21 10:50AM EST399.0016.9515.8516.020.00-1219.62%
SPY210930C004000002021-01-27 12:07PM EST400.0015.1515.3715.58-1.89-11.09%622019.54%
SPY210930C004010002021-01-08 11:58AM EST401.0013.5514.9015.090.00-1219.41%
SPY210930C004020002021-01-13 1:03PM EST402.0013.1614.4814.650.00-1119.31%
SPY210930C004030002021-01-08 12:01PM EST403.0012.7514.0014.210.00-1119.21%
SPY210930C004050002021-01-26 2:16PM EST405.0012.8913.1213.32-1.81-12.31%63818.98%
SPY210930C004070002021-01-08 12:51PM EST407.0010.9312.3012.490.00-8818.78%
SPY210930C004080002021-01-21 12:14PM EST408.0012.4011.9212.110.00-1318.69%
SPY210930C004100002021-01-26 9:30AM EST410.0012.7411.1411.330.00-113218.50%
SPY210930C004150002021-01-26 10:10AM EST415.0010.509.349.520.00-18418.02%
SPY210930C004200002021-01-26 3:47PM EST420.008.777.787.940.00-449117.60%
SPY210930C004250002021-01-25 11:08AM EST425.006.356.436.590.00-62,19317.24%
SPY210930C004300002021-01-25 2:29PM EST430.005.875.295.460.00-422,00516.95%
SPY210930C004350002021-01-26 10:11AM EST435.004.804.354.510.00-648116.71%
SPY210930C004400002021-01-27 11:35AM EST440.003.603.583.72-0.27-6.98%516216.52%
SPY210930C004450002021-01-07 3:57PM EST445.002.292.943.070.00-54956416.38%
SPY210930C004500002021-01-27 11:03AM EST450.002.432.422.53-0.29-10.66%2111,49716.26%
SPY210930C004550002021-01-25 3:32PM EST455.001.951.992.10-0.19-8.88%1216.21%
SPY210930C004600002021-01-20 1:05PM EST460.001.551.621.740.00-11616.17%
SPY210930C004650002021-01-27 11:24AM EST465.001.341.351.42+0.16+13.56%24716.08%
SPY210930C004700002021-01-21 2:07PM EST470.001.141.111.180.00-5110916.08%
SPY210930C004750002021-01-26 10:00AM EST475.000.950.910.98-0.09-8.65%108516.10%
SPY210930C004800002021-01-25 1:35PM EST480.000.760.740.82-0.11-12.64%511016.13%
SPY210930C004850002021-01-12 2:00PM EST485.000.570.610.690.00-51016.19%
SPY210930C004900002021-01-26 1:52PM EST490.000.590.520.580.00-1316.25%
SPY210930C004950002021-01-25 3:53PM EST495.000.480.440.500.00-6816.37%
PutsforSeptember 30, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY210930P002300002021-01-27 11:33AM EST230.003.423.373.53+0.61+21.71%98842.44%
SPY210930P002350002021-01-25 10:18AM EST235.002.983.663.840.00-15041.79%
SPY210930P002400002021-01-27 11:35AM EST240.004.094.004.17+0.88+27.41%22041.13%
SPY210930P002450002021-01-27 11:37AM EST245.004.454.354.51+1.12+33.63%22140.45%
SPY210930P002500002021-01-26 10:10AM EST250.003.764.734.900.00-58039.84%
SPY210930P002550002021-01-20 1:58PM EST255.004.095.155.320.00-21,58039.23%
SPY210930P002600002021-01-12 9:55AM EST260.004.775.595.760.00-41,21438.61%
SPY210930P002650002021-01-26 3:00PM EST265.005.046.086.260.00-12,29338.05%
SPY210930P002700002021-01-19 10:57AM EST270.005.556.606.780.00-11,32137.47%
SPY210930P002750002021-01-22 3:08PM EST275.005.657.167.330.00-1026436.88%
SPY210930P002800002021-01-27 12:02PM EST280.008.057.737.90+1.82+29.21%1654636.27%
SPY210930P002850002021-01-27 12:24PM EST285.008.458.368.54+1.90+29.01%6010735.72%
SPY210930P002900002021-01-26 2:26PM EST290.009.009.059.21+1.50+20.00%220635.14%
SPY210930P002950002021-01-21 12:11PM EST295.007.799.749.920.00-5527534.56%
SPY210930P003000002021-01-27 12:13PM EST300.0010.7610.5210.71+2.13+24.68%254734.03%
SPY210930P003040002021-01-21 12:50PM EST304.008.9811.1711.330.00-13013133.55%
SPY210930P003050002021-01-22 2:57PM EST305.009.1411.3411.520.00-16933.47%
SPY210930P003060002021-01-21 12:53PM EST306.009.3011.4711.670.00-12713833.33%
SPY210930P003070002021-01-21 1:13PM EST307.009.3611.6811.860.00-10210233.24%
SPY210930P003080002021-01-21 12:53PM EST308.009.5811.8212.010.00-889133.10%
SPY210930P003090002021-01-21 12:54PM EST309.009.7312.0212.200.00-161733.01%
SPY210930P003100002021-01-26 2:05PM EST310.0012.4112.1712.36+2.32+22.99%1011732.87%
SPY210930P003110002021-01-06 3:10PM EST311.0011.5512.3512.540.00--332.76%
SPY210930P003120002021-01-21 9:52AM EST312.0010.0212.5612.720.00-1132.65%
SPY210930P003130002021-01-08 1:40PM EST313.0011.0612.7312.900.00-3432.53%
SPY210930P003140002021-01-07 2:04PM EST314.0010.9212.8813.080.00-1232.41%
SPY210930P003150002021-01-25 11:08AM EST315.0013.0013.0813.27+0.75+6.12%1046632.30%
SPY210930P003160002020-11-30 12:09PM EST316.0015.4712.6012.820.00-1131.47%
SPY210930P003180002021-01-21 1:58PM EST318.0010.9813.6613.850.00-2231.96%
SPY210930P003190002021-01-07 3:55PM EST319.0011.6413.8714.060.00-101231.87%
SPY210930P003200002021-01-27 11:52AM EST320.0014.3914.0414.24+2.45+20.52%333831.73%
SPY210930P003210002020-11-16 12:09AM EST321.0018.2915.5915.790.00--133.06%
SPY210930P003220002021-01-22 3:51PM EST322.0011.8514.4714.670.00-1522631.53%
SPY210930P003230002021-01-22 3:51PM EST323.0012.0314.6414.840.00-1511231.38%
SPY210930P003240002021-01-11 3:50PM EST324.0013.2614.8815.040.00-105431.26%
SPY210930P003250002021-01-26 12:33PM EST325.0012.5415.0515.270.00-13431.17%
SPY210930P003260002021-01-11 3:50PM EST326.0013.6515.2915.490.00-3821531.06%
SPY210930P003270002021-01-05 2:13PM EST327.0015.1515.5015.700.00-1130.94%
SPY210930P003280002021-01-21 12:45PM EST328.0012.8415.6715.890.00-1630.79%
SPY210930P003290002021-01-22 3:07PM EST329.0013.0715.9316.130.00-115230.70%
SPY210930P003300002021-01-26 1:33PM EST330.0013.8116.1116.340.00-4025430.57%
SPY210930P003310002020-11-18 10:43AM EST331.0019.4316.1616.430.00-101130.32%
SPY210930P003320002020-10-30 1:13PM EST332.0036.0017.8619.140.00-1132.65%
SPY210930P003330002021-01-06 2:20PM EST333.0015.1616.7716.990.00-815130.19%
SPY210930P003340002021-01-05 1:09PM EST334.0017.3917.0117.230.00-158330.08%
SPY210930P003350002021-01-25 1:03PM EST335.0016.5617.2517.47+1.36+8.95%116729.98%
SPY210930P003360002020-11-18 10:43AM EST336.0020.7717.3517.630.00--1029.78%
SPY210930P003370002020-12-03 1:42PM EST337.0018.9716.5716.840.00-108328.67%
SPY210930P003380002020-12-21 9:57AM EST338.0020.3214.5514.740.00--426.29%
SPY210930P003390002021-01-06 1:34PM EST339.0016.1718.2418.450.00-19129.52%
SPY210930P003400002021-01-22 9:33AM EST340.0015.7918.4318.660.00-128129.37%
SPY210930P003410002021-01-13 12:29PM EST341.0016.3818.7018.920.00-808629.26%
SPY210930P003420002020-12-11 12:13PM EST342.0022.0015.6115.860.00-18726.02%
SPY210930P003430002021-01-06 4:06PM EST343.0018.5019.2219.430.00-5357329.02%
SPY210930P003450002021-01-22 11:30AM EST345.0016.8819.7319.940.00-24328.78%
SPY210930P003460002021-01-21 1:35PM EST346.0016.4819.9420.180.00-1128.63%
SPY210930P003470002021-01-06 11:54AM EST347.0018.3120.2420.470.00-2928.53%
SPY210930P003480002021-01-04 12:11PM EST348.0023.1620.5120.730.00-2428.41%
SPY210930P003490002020-12-21 1:36PM EST349.0022.2017.0017.200.00-2324.85%
SPY210930P003500002021-01-27 12:06PM EST350.0021.6821.0121.25+4.22+24.17%225328.14%
SPY210930P003510002021-01-06 10:43AM EST351.0021.0921.3021.540.00-2628.03%
SPY210930P003520002021-01-08 10:27AM EST352.0018.7321.5621.810.00-3327.90%
SPY210930P003530002021-01-06 9:52AM EST353.0021.2521.8822.110.00-1327.79%
SPY210930P003540002021-01-08 10:33AM EST354.0019.3422.1222.360.00-1127.63%
SPY210930P003550002021-01-20 3:03PM EST355.0022.2622.3922.63+3.81+20.65%31227.49%
SPY210930P003560002020-11-16 10:00AM EST356.0027.6925.1625.440.00-202029.55%
SPY210930P003570002021-01-26 9:44AM EST357.0019.5023.0123.250.00-1927.27%
SPY210930P003580002021-01-12 3:57PM EST358.0020.7123.3123.540.00-20020227.14%
SPY210930P003590002021-01-21 9:53AM EST359.0019.6823.6023.840.00-1327.01%
SPY210930P003600002021-01-27 9:41AM EST360.0024.1723.8524.09+3.46+16.71%328826.84%
SPY210930P003610002020-12-24 12:38PM EST361.0025.0020.5520.790.00-1123.65%
SPY210930P003620002020-12-21 11:34AM EST362.0028.1520.3120.530.00-15223.05%
SPY210930P003630002021-01-20 10:18AM EST363.0021.0424.8125.070.00-1926.50%
SPY210930P003640002020-12-02 10:10AM EST364.0028.2223.9024.260.00-1525.42%
SPY210930P003650002021-01-21 3:47PM EST365.0024.6925.4525.70+3.64+17.29%111726.24%
SPY210930P003660002021-01-25 10:52AM EST366.0022.7525.7826.030.00-111126.11%
SPY210930P003670002021-01-25 1:05PM EST367.0023.3126.1026.360.00-2425.98%
SPY210930P003680002021-01-26 12:35PM EST368.0022.7526.4426.630.00-1925.80%
SPY210930P003690002021-01-06 10:27AM EST369.0025.4526.7427.000.00-3725.70%
SPY210930P003700002021-01-25 9:31AM EST370.0026.7527.1227.38+3.59+15.50%330325.60%
SPY210930P003710002021-01-07 9:37AM EST371.0025.1527.4327.700.00-11625.46%
SPY210930P003720002021-01-20 1:27PM EST372.0023.3627.7928.060.00-52825.33%
SPY210930P003730002021-01-15 1:43PM EST373.0026.4628.1628.430.00-1325.22%
SPY210930P003740002021-01-22 12:17PM EST374.0024.5028.5428.760.00-51825.07%
SPY210930P003750002021-01-27 11:05AM EST375.0027.8628.9029.18+3.86+16.08%54724.98%
SPY210930P003760002021-01-25 9:41AM EST376.0025.1329.2729.550.00-2424.86%
SPY210930P003770002021-01-15 9:41AM EST377.0028.1529.6029.920.00--624.73%
SPY210930P003780002021-01-26 10:13AM EST378.0029.5930.0330.32+3.54+13.59%13824.62%
SPY210930P003790002021-01-21 11:47AM EST379.0025.7930.4130.700.00-34124.49%
SPY210930P003800002021-01-27 12:13PM EST380.0031.3130.8031.10+4.29+15.88%1735424.37%
SPY210930P003810002021-01-19 12:13AM EST381.0030.7731.2131.510.00--124.25%
SPY210930P003820002021-01-22 9:36AM EST382.0030.0931.6131.91+2.24+8.04%41224.13%
SPY210930P003830002021-01-25 9:30AM EST383.0030.5232.0032.26+2.78+10.02%4323.96%
SPY210930P003840002021-01-26 2:30PM EST384.0028.3732.4532.700.00-2323.86%
SPY210930P003850002021-01-26 9:57AM EST385.0032.1432.7933.14+3.71+13.05%15823.75%
SPY210930P003860002021-01-07 9:32AM EST386.0031.2833.2833.590.00--123.65%
SPY210930P003880002021-01-25 1:55PM EST388.0030.4734.1234.440.00-4423.39%
SPY210930P003900002021-01-25 12:20PM EST390.0035.5035.0235.37+3.25+10.08%32323.18%
SPY210930P003910002020-12-28 9:37AM EST391.0036.2433.8434.210.00--121.76%
SPY210930P003920002020-12-30 9:47AM EST392.0036.5935.9436.280.00--122.94%
SPY210930P003930002021-01-06 2:00PM EST393.0034.5636.4336.830.00-2522.89%
SPY210930P003940002021-01-07 9:32AM EST394.0035.2236.9737.310.00--122.77%
SPY210930P003950002021-01-13 11:33AM EST395.0034.3537.4537.790.00-1222.66%
SPY210930P003960002021-01-19 12:13AM EST396.0034.4837.9438.300.00--122.56%
SPY210930P003980002021-01-19 12:13AM EST398.0035.0738.9339.280.00--122.32%
SPY210930P003990002021-01-21 10:40AM EST399.0033.8039.4639.830.00-2322.24%
SPY210930P004000002021-01-26 2:12PM EST400.0035.1440.0440.410.00-21522.18%
SPY210930P004050002020-12-16 3:50PM EST405.0047.0042.8043.780.00-1022.21%
SPY210930P004100002021-01-22 1:13PM EST410.0041.2645.5646.380.00-21621.48%
SPY210930P004200002020-11-05 3:22PM EST420.0076.0859.2360.240.00--127.27%
SPY210930P004400002020-12-16 2:08PM EST440.0076.6469.8371.410.00--223.49%
SPY210930P004550002020-11-19 11:03AM EST455.00103.8487.8989.270.00-2029.21%