U.S. markets open in 1 hour 18 minutes

SPDR S&P 500 ETF Trust (SPY)

NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
386.54-3.04 (-0.78%)
At close: 4:00PM EST

387.49 +0.95 (0.25%)
Pre-Market: 8:12AM EST

In The Money
Show:ListStraddle
CallsforDecember 17, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY211217C000250002020-12-28 9:41AM EST25.00346.41353.60355.890.00-140.00%
SPY211217C000350002020-07-09 3:53PM EST35.00303.000.000.000.00--200.00%
SPY211217C000400002021-01-21 2:55PM EST40.00344.75348.38350.760.00-12154.96%
SPY211217C000500002021-01-14 10:55AM EST50.00331.20342.13344.050.00-12166.49%
SPY211217C000800002020-07-09 3:54PM EST80.00216.020.000.000.00--00.00%
SPY211217C000850002020-07-09 3:54PM EST85.00236.050.000.000.00-110.00%
SPY211217C000950002021-02-05 3:33PM EST95.00292.450.000.000.00-110.00%
SPY211217C001000002021-01-07 9:47AM EST100.00276.85286.89289.180.00-1279.98%
SPY211217C001050002020-07-09 3:52PM EST105.00175.010.000.000.00--10.00%
SPY211217C001150002020-07-09 3:52PM EST115.00108.500.000.000.00--10.00%
SPY211217C001200002021-02-03 12:56PM EST120.00270.900.000.000.00-130.00%
SPY211217C001250002020-07-09 3:52PM EST125.00171.040.000.000.00--00.00%
SPY211217C001300002020-07-09 3:52PM EST130.00190.450.000.000.00-300.00%
SPY211217C001350002021-02-08 2:51PM EST135.00254.500.000.000.00--10.00%
SPY211217C001400002021-02-04 3:54PM EST140.00245.400.000.000.00-120.00%
SPY211217C001450002020-07-09 3:52PM EST145.00175.630.000.000.00-5000.00%
SPY211217C001500002021-02-25 3:45PM EST150.00233.000.000.000.00-1120.00%
SPY211217C001550002020-12-17 1:55PM EST155.00217.02218.80221.000.00-1500.00%
SPY211217C001600002021-02-23 9:43AM EST160.00222.560.000.000.00-1140.00%
SPY211217C001650002021-02-23 9:39AM EST165.00218.370.000.000.00-130.00%
SPY211217C001700002021-02-16 3:18PM EST170.00222.130.000.000.00-61110.00%
SPY211217C001750002020-11-24 12:17PM EST175.00187.70193.85195.170.00-710.00%
SPY211217C001800002020-12-18 1:37PM EST180.00189.25194.21196.290.00-15220.00%
SPY211217C001850002021-01-08 10:23AM EST185.00194.83202.33204.420.00-91751.90%
SPY211217C001900002021-01-05 11:37AM EST190.00181.00196.09197.820.00-1942.92%
SPY211217C001950002020-07-09 3:52PM EST195.00126.870.000.000.00-1330.00%
SPY211217C002000002021-02-22 10:03AM EST200.00188.240.000.000.00-1360.00%
SPY211217C002050002021-02-23 9:43AM EST205.00178.000.000.000.00-2270.00%
SPY211217C002100002021-02-02 11:21AM EST210.00173.850.000.000.00-2590.00%
SPY211217C002150002021-01-27 10:55AM EST215.00166.28164.62167.690.00-2420.00%
SPY211217C002200002021-01-05 9:34AM EST220.00151.00166.78168.450.00-117237.78%
SPY211217C002250002020-11-16 12:24PM EST225.00136.95141.81143.140.00-142560.00%
SPY211217C002300002021-02-25 2:30PM EST230.00158.950.000.000.00-58510.00%
SPY211217C002350002021-01-04 10:10AM EST235.00143.53149.05150.630.00-15880.00%
SPY211217C002400002021-02-05 11:26AM EST240.00149.100.000.000.00-21,5940.00%
SPY211217C002450002021-02-01 3:55PM EST245.00135.690.000.000.00-17480.00%
SPY211217C002500002021-02-22 3:55PM EST250.00140.160.000.000.00-12,7900.00%
SPY211217C002550002021-01-29 10:40AM EST255.00125.46127.09129.980.00-11,8760.00%
SPY211217C002600002021-02-26 10:10AM EST260.00125.250.000.000.00-21,5570.00%
SPY211217C002650002021-02-26 10:27AM EST265.00119.480.000.000.00-14500.00%
SPY211217C002700002021-02-26 10:27AM EST270.00114.980.000.000.00-13,3720.00%
SPY211217C002750002021-02-25 12:45PM EST275.00114.290.000.000.00-14,3020.00%
SPY211217C002760002020-12-04 10:31AM EST276.0098.13103.56104.930.00-16030.00%
SPY211217C002770002020-08-26 11:42AM EST277.0081.0066.7467.970.00-47140.00%
SPY211217C002780002020-09-08 8:56AM EST278.0073.4477.0378.250.00-34370.00%
SPY211217C002790002021-02-11 12:52PM EST279.00115.080.000.000.00-17880.00%
SPY211217C002800002021-02-26 2:52PM EST280.00108.650.000.000.00-14,8790.00%
SPY211217C002810002021-02-26 10:37AM EST281.00104.300.000.000.00-13370.00%
SPY211217C002820002021-02-24 11:25AM EST282.00112.840.000.000.00-62380.00%
SPY211217C002830002020-12-03 2:16PM EST283.0090.4097.4898.800.00-22350.00%
SPY211217C002840002021-03-02 1:42PM EST284.00110.310.000.000.00-1860.00%
SPY211217C002850002021-01-26 10:45AM EST285.00105.99100.37103.050.00-167121.44%
SPY211217C002860002021-02-11 2:34PM EST286.00109.600.000.000.00-100.00%
SPY211217C002870002021-01-25 1:35PM EST287.00103.20109.81111.400.00-631238.22%
SPY211217C002880002021-02-26 11:02AM EST288.00101.150.000.000.00-13540.00%
SPY211217C002890002021-01-28 11:36AM EST289.0099.5296.9399.600.00-524922.13%
SPY211217C002900002021-02-26 10:30AM EST290.00105.890.000.000.00-13,1160.00%
SPY211217C002910002020-12-07 3:24PM EST291.0083.6389.7792.740.00-400.00%
SPY211217C002920002021-02-04 9:35AM EST292.0098.060.000.000.00-11,1980.00%
SPY211217C002930002021-02-24 11:34AM EST293.00102.780.000.000.00-64850.00%
SPY211217C002940002021-02-23 3:55PM EST294.00100.260.000.000.00-12600.00%
SPY211217C002950002021-02-24 10:43AM EST295.0099.520.000.000.00-29950.00%
SPY211217C002960002021-03-02 3:19PM EST296.0098.6485.3786.580.00-11,5860.00%
SPY211217C002970002021-01-06 12:33PM EST297.0087.7197.7499.080.00-2019632.37%
SPY211217C002980002020-12-28 12:30PM EST298.0083.3084.4588.260.00-45140.00%
SPY211217C002990002021-01-22 9:45AM EST299.0091.5797.4298.900.00-244234.04%
SPY211217C003000002021-03-02 12:38PM EST300.0095.570.000.000.00-35,9570.00%
SPY211217C003010002021-01-13 3:57PM EST301.0087.6898.65100.280.00-429437.33%
SPY211217C003020002021-01-15 2:55PM EST302.0084.3797.7899.420.00-813537.17%
SPY211217C003030002021-02-26 10:34AM EST303.0085.670.000.000.00-11650.00%
SPY211217C003040002021-03-02 1:42PM EST304.0092.710.000.000.00-15240.00%
SPY211217C003050002021-03-01 10:38AM EST305.0091.150.000.000.00-17,4520.00%
SPY211217C003060002021-03-02 3:19PM EST306.0089.990.000.000.00-500.00%
SPY211217C003070002021-02-24 11:46AM EST307.0089.140.000.000.00-51,0460.00%
SPY211217C003080002021-01-06 10:51AM EST308.0077.9088.4389.680.00-136031.19%
SPY211217C003090002021-02-24 11:49AM EST309.0089.290.000.000.00-36,3210.00%
SPY211217C003100002021-02-25 3:04PM EST310.0086.830.000.000.00-14,5090.00%
SPY211217C003110002021-02-17 11:23AM EST311.0088.100.000.000.00-32070.00%
SPY211217C003120002021-02-25 3:54PM EST312.0082.050.000.000.00-92360.00%
SPY211217C003130002021-01-20 11:55AM EST313.0080.1985.6086.950.00-340132.24%
SPY211217C003140002021-01-20 10:28AM EST314.0078.8786.9888.310.00-11,23134.41%
SPY211217C003150002021-02-23 12:12PM EST315.0083.510.000.000.00-23,3430.00%
SPY211217C003160002021-02-08 4:02PM EST316.0084.420.000.000.00-24530.00%
SPY211217C003170002020-12-17 1:32PM EST317.0067.0269.9670.960.00-11,27114.94%
SPY211217C003180002021-02-26 11:03AM EST318.0076.580.000.000.00-2400.00%
SPY211217C003190002021-02-09 11:10AM EST319.0081.460.000.000.00-1410.00%
SPY211217C003200002021-03-01 3:48PM EST320.0079.350.000.000.00-91,3750.00%
SPY211217C003210002021-02-10 3:04PM EST321.0080.810.000.000.00-62470.00%
SPY211217C003220002021-02-05 12:44PM EST322.0078.780.000.000.00-21030.00%
SPY211217C003230002021-02-10 10:07AM EST323.0079.760.000.000.00-101740.00%
SPY211217C003240002021-02-26 3:55PM EST324.0073.850.000.000.00-697,5300.00%
SPY211217C003250002021-03-02 3:21PM EST325.0074.130.000.000.00-23,7610.00%
SPY211217C003260002021-02-23 10:01AM EST326.0070.120.000.000.00-101,1030.00%
SPY211217C003270002021-01-29 3:20PM EST327.0062.9473.1674.290.00-386029.44%
SPY211217C003280002021-02-10 12:35PM EST328.0074.280.000.000.00-44620.00%
SPY211217C003290002021-02-12 3:50PM EST329.0074.960.000.000.00-41,1990.00%
SPY211217C003300002021-03-01 1:27PM EST330.0070.510.000.000.00-45,4800.00%
SPY211217C003310002021-02-11 4:05PM EST331.0072.370.000.000.00-2930.00%
SPY211217C003320002021-01-29 3:20PM EST332.0059.1969.1370.230.00-317028.84%
SPY211217C003330002021-02-26 2:24PM EST333.0063.180.000.000.00-38310.00%
SPY211217C003340002021-02-10 11:57AM EST334.0069.770.000.000.00-21,9380.00%
SPY211217C003350002021-03-01 3:49PM EST335.0067.080.000.000.00-175,7660.00%
SPY211217C003360002021-02-10 3:17PM EST336.0068.740.000.000.00-15800.00%
SPY211217C003370002021-02-08 12:41PM EST337.0066.440.000.000.00-17460.00%
SPY211217C003380002021-02-02 10:59AM EST338.0060.890.000.000.00-13200.00%
SPY211217C003390002021-02-16 3:24PM EST339.0068.050.000.000.00-52290.00%
SPY211217C003400002021-03-01 3:48PM EST340.0063.250.000.000.00-72,0870.00%
SPY211217C003410002021-02-16 3:24PM EST341.0066.470.000.000.00-53820.00%
SPY211217C003420002021-02-03 3:50PM EST342.0057.880.000.000.00-33540.00%
SPY211217C003430002021-03-01 1:45PM EST343.0060.980.000.000.00-92370.00%
SPY211217C003440002021-02-25 1:50PM EST344.0057.690.000.000.00-202380.00%
SPY211217C003450002021-02-25 3:59PM EST345.0056.040.000.000.00-14410.00%
SPY211217C003460002021-02-17 2:22PM EST346.0061.540.000.000.00-22520.00%
SPY211217C003470002021-02-10 3:09PM EST347.0060.270.000.000.00-91830.00%
SPY211217C003480002021-02-19 12:12PM EST348.0059.640.000.000.00-14000.00%
SPY211217C003490002021-02-08 1:11PM EST349.0057.000.000.000.00-114870.00%
SPY211217C003500002021-03-02 11:30AM EST350.0054.100.000.000.00-523,6570.00%
SPY211217C003510002021-02-16 11:47AM EST351.0058.510.000.000.00-94740.00%
SPY211217C003520002021-02-19 2:35PM EST352.0056.060.000.000.00-25770.00%
SPY211217C003530002020-12-31 11:51AM EST353.0041.0141.1944.990.00-116318.79%
SPY211217C003540002021-02-17 1:59PM EST354.0055.430.000.000.00-35970.00%
SPY211217C003550002021-03-02 11:29AM EST355.0050.380.000.000.00-11,3470.00%
SPY211217C003560002021-02-11 11:50AM EST356.0053.440.000.000.00-24540.00%
SPY211217C003570002021-02-23 9:51AM EST357.0046.080.000.000.00-42780.00%
SPY211217C003580002021-02-19 1:26PM EST358.0051.680.000.000.00-11490.00%
SPY211217C003590002021-02-01 9:56AM EST359.0048.480.000.000.00-11540.00%
SPY211217C003600002021-02-25 11:38AM EST360.0046.640.000.000.00-16,7110.00%
SPY211217C003610002021-02-05 12:43PM EST361.0047.720.000.000.00-111,0630.00%
SPY211217C003620002021-01-22 10:20AM EST362.0042.8547.4148.350.00-165526.13%
SPY211217C003630002021-02-24 1:31PM EST363.0047.830.000.000.00-15260.00%
SPY211217C003640002021-02-12 11:15AM EST364.0047.980.000.000.00-28090.00%
SPY211217C003650002021-03-02 2:08PM EST365.0044.160.000.000.00-54,4140.00%
SPY211217C003660002021-02-26 3:33PM EST366.0040.010.000.000.00-11,1440.00%
SPY211217C003670002021-02-22 11:22AM EST367.0042.980.000.000.00-25400.00%
SPY211217C003680002021-02-23 9:48AM EST368.0038.950.000.000.00-11,3040.00%
SPY211217C003690002021-02-26 2:19PM EST369.0037.700.000.000.00-24460.00%
SPY211217C003700002021-02-26 3:05PM EST370.0040.510.000.000.00-127,6590.00%
SPY211217C003710002021-02-26 3:05PM EST371.0037.300.000.000.00-281,5130.00%
SPY211217C003720002021-02-23 9:47AM EST372.0036.080.000.000.00-13380.00%
SPY211217C003730002021-02-22 12:48PM EST373.0039.370.000.000.00-34190.00%
SPY211217C003740002021-02-26 3:33PM EST374.0034.750.000.000.00-1007090.00%
SPY211217C003750002021-03-01 11:56AM EST375.0037.340.000.000.00-163,4210.00%
SPY211217C003760002021-02-25 3:53PM EST376.0034.810.000.000.00-55470.00%
SPY211217C003770002021-03-01 10:27AM EST377.0035.300.000.000.00-218270.00%
SPY211217C003780002021-03-01 10:26AM EST378.0034.670.000.000.00-352700.00%
SPY211217C003790002021-02-10 1:42PM EST379.0036.800.000.000.00-13000.00%
SPY211217C003800002021-03-02 12:33PM EST380.0033.360.000.000.00-235,5020.00%
SPY211217C003810002021-03-01 3:10PM EST381.0033.330.000.000.00-16140.00%
SPY211217C003820002021-02-26 10:15AM EST382.0029.280.000.000.00-43480.00%
SPY211217C003830002021-02-26 12:37PM EST383.0030.200.000.000.00-14810.00%
SPY211217C003840002021-02-26 3:53PM EST384.0028.500.000.000.00-117410.00%
SPY211217C003850002021-03-01 3:49PM EST385.0030.670.000.000.00-203,0300.00%
SPY211217C003860002021-02-25 2:36PM EST386.0029.230.000.000.00-26350.00%
SPY211217C003870002021-02-24 9:51AM EST387.0028.430.000.000.00-21880.05%
SPY211217C003880002021-03-02 12:41PM EST388.0028.650.000.000.00-2320.10%
SPY211217C003890002021-03-02 11:24AM EST389.0026.990.000.000.00-3670.20%
SPY211217C003900002021-03-02 3:56PM EST390.0026.590.000.000.00-912,1350.20%
SPY211217C003910002021-03-02 4:08PM EST391.0025.880.000.000.00-6480.39%
SPY211217C003920002021-03-02 10:32AM EST392.0025.700.000.000.00-2460.39%
SPY211217C003930002021-02-26 10:12AM EST393.0022.900.000.000.00-1220.39%
SPY211217C003940002021-02-16 11:42AM EST394.0028.910.000.000.00-5370.39%
SPY211217C003950002021-03-01 10:04AM EST395.0023.590.000.000.00-19,4580.78%
SPY211217C003960002021-02-16 11:42AM EST396.0027.640.000.000.00-1100.78%
SPY211217C003970002021-01-08 11:00AM EST397.0018.9323.9024.600.00-81221.22%
SPY211217C003980002021-02-26 1:25PM EST398.0021.390.000.000.00-1290.78%
SPY211217C003990002021-02-25 9:30AM EST399.0023.550.000.000.00-1920.78%
SPY211217C004000002021-03-02 10:27AM EST400.0021.590.000.000.00-10324,8480.78%
SPY211217C004010002021-02-24 9:47AM EST401.0020.950.000.000.00-1660.78%
SPY211217C004020002021-02-19 12:39PM EST402.0023.240.000.000.00-290.78%
SPY211217C004030002021-02-24 11:59AM EST403.0021.120.000.000.00-10380.78%
SPY211217C004040002021-02-11 12:16PM EST404.0021.930.000.000.00-280.78%
SPY211217C004050002021-02-26 11:00AM EST405.0019.480.000.000.00-651,0201.56%
SPY211217C004060002021-01-19 12:10AM EST406.0014.5420.9421.240.00-9021.30%
SPY211217C004070002021-02-23 9:50AM EST407.0016.000.000.000.00-1141.56%
SPY211217C004090002021-02-01 12:32PM EST409.0019.790.000.000.00-1191.56%
SPY211217C004100002021-03-01 3:48PM EST410.0016.310.000.000.00-13,1291.56%
SPY211217C004110002021-02-26 10:33AM EST411.0013.950.000.000.00-14731.56%
SPY211217C004120002021-02-16 3:49PM EST412.0019.150.000.000.00-44991.56%
SPY211217C004130002021-02-22 12:28PM EST413.0016.020.000.000.00--11.56%
SPY211217C004140002021-02-25 3:54PM EST414.0014.150.000.000.00-2441.56%
SPY211217C004150002021-03-02 4:03PM EST415.0013.660.000.000.00-131,0801.56%
SPY211217C004160002021-02-16 3:49PM EST416.0017.260.000.000.00-20221.56%
SPY211217C004170002021-02-16 12:00AM EST417.0016.300.000.000.00--41.56%
SPY211217C004180002021-02-16 12:00AM EST418.0016.090.000.000.00--41.56%
SPY211217C004200002021-03-02 4:12PM EST420.0011.900.000.000.00-3304,3011.56%
SPY211217C004250002021-03-02 1:39PM EST425.0010.840.000.000.00-1522,4823.13%
SPY211217C004300002021-02-26 3:27PM EST430.009.250.000.000.00-1193,8693.13%
SPY211217C004350002021-03-01 2:21PM EST435.008.140.000.000.00-21,1953.13%
SPY211217C004400002021-03-02 4:11PM EST440.006.350.000.000.00-42,7183.13%
SPY211217C004450002021-03-01 2:21PM EST445.005.940.000.000.00-75773.13%
SPY211217C004500002021-03-02 3:25PM EST450.004.690.000.000.00-1022,8203.13%
SPY211217C004550002021-02-26 10:34AM EST455.003.440.000.000.00-15523.13%
SPY211217C004600002021-03-02 3:25PM EST460.003.420.000.000.00-42,6423.13%
SPY211217C004650002021-03-01 3:49PM EST465.002.990.000.000.00-32003.13%
SPY211217C004700002021-03-02 11:36AM EST470.002.390.000.000.00-233803.13%
SPY211217C004750002021-03-02 11:18AM EST475.002.030.000.000.00-29356.25%
SPY211217C004800002021-03-02 3:16PM EST480.001.830.000.000.00-53,5906.25%
SPY211217C004850002021-03-02 12:31PM EST485.001.520.000.000.00-11096.25%
SPY211217C004900002021-02-26 9:48AM EST490.001.190.000.000.00-22426.25%
SPY211217C004950002021-02-26 4:09PM EST495.001.150.000.000.00-381,3416.25%
SPY211217C005000002021-03-02 2:01PM EST500.000.900.000.000.00-671,0736.25%
SPY211217C005050002021-03-02 3:58PM EST505.000.780.000.000.00-25676.25%
SPY211217C005100002021-02-26 1:12PM EST510.000.660.000.000.00-16276.25%
SPY211217C005150002021-02-09 1:47PM EST515.000.810.000.000.00-20866.25%
SPY211217C005200002021-02-25 1:41PM EST520.000.500.000.000.00-11,2716.25%
SPY211217C005250002021-02-26 1:20PM EST525.000.430.000.000.00-52,1786.25%
SPY211217C005300002021-02-25 3:23PM EST530.000.400.000.000.00-93856.25%
SPY211217C005350002021-02-19 3:40PM EST535.000.420.000.000.00-174526.25%
SPY211217C005400002021-03-01 3:28PM EST540.000.310.000.000.00-12186.25%
SPY211217C005450002021-02-26 3:51PM EST545.000.250.000.000.00-13246.25%
SPY211217C005500002021-03-02 1:14PM EST550.000.270.000.000.00-23666.25%
SPY211217C005550002021-02-25 10:46AM EST555.000.200.000.000.00-12406.25%
SPY211217C005600002021-03-02 10:42AM EST560.000.180.000.000.00-11526.25%
SPY211217C005650002021-03-02 10:06AM EST565.000.180.000.000.00-31566.25%
SPY211217C005700002021-03-01 1:57PM EST570.000.170.000.000.00-1986.25%
SPY211217C005750002021-02-26 2:58PM EST575.000.160.000.000.00-111366.25%
SPY211217C005800002021-03-01 9:40AM EST580.000.160.000.000.00-1756.25%
SPY211217C005850002021-03-01 9:39AM EST585.000.130.000.000.00-1516.25%
SPY211217C005900002021-03-02 3:54PM EST590.000.130.000.000.00-45412.50%
PutsforDecember 17, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY211217P000250002021-03-02 9:39AM EST25.000.030.000.000.00-1,01627,11750.00%
SPY211217P000300002021-02-25 12:22PM EST30.000.030.000.000.00-101,92050.00%
SPY211217P000350002021-03-01 2:52PM EST35.000.050.000.000.00-225150.00%
SPY211217P000400002021-02-24 9:53AM EST40.000.060.000.000.00-25,50850.00%
SPY211217P000450002021-03-02 2:47PM EST45.000.050.000.000.00-543950.00%
SPY211217P000500002021-03-02 1:33PM EST50.000.090.000.000.00-63,80750.00%
SPY211217P000550002021-02-25 2:51PM EST55.000.080.000.000.00-22,01950.00%
SPY211217P000600002021-03-02 2:48PM EST60.000.120.000.000.00-191050.00%
SPY211217P000650002021-03-01 2:53PM EST65.000.120.000.000.00-1116650.00%
SPY211217P000700002021-02-24 9:48AM EST70.000.180.000.000.00-160225.00%
SPY211217P000750002021-03-01 2:54PM EST75.000.180.000.000.00-190125.00%
SPY211217P000800002021-02-23 2:26PM EST80.000.190.000.000.00-134925.00%
SPY211217P000850002021-03-02 2:55PM EST85.000.240.000.000.00-194125.00%
SPY211217P000900002021-03-02 2:56PM EST90.000.280.000.000.00-127625.00%
SPY211217P000950002021-03-01 3:18PM EST95.000.310.000.000.00-124225.00%
SPY211217P001000002021-03-01 12:30PM EST100.000.360.000.000.00-28,43925.00%
SPY211217P001050002021-02-23 10:19AM EST105.000.510.000.000.00-101,25525.00%
SPY211217P001100002021-03-02 2:27PM EST110.000.470.000.000.00-53,50725.00%
SPY211217P001150002021-02-19 12:27PM EST115.000.610.000.000.00-13,34125.00%
SPY211217P001200002021-02-23 12:54PM EST120.000.630.000.000.00-341625.00%
SPY211217P001250002021-02-19 9:30AM EST125.000.710.000.000.00-236725.00%
SPY211217P001300002021-02-25 3:18PM EST130.000.630.000.000.00-13,52325.00%
SPY211217P001350002021-03-02 12:43PM EST135.000.720.000.000.00-14,72625.00%
SPY211217P001400002021-02-24 10:03AM EST140.000.720.000.000.00-12,65325.00%
SPY211217P001450002021-03-02 11:34AM EST145.000.850.000.000.00-8055525.00%
SPY211217P001500002021-02-26 10:33AM EST150.000.900.000.000.00-310,71325.00%
SPY211217P001550002021-03-02 10:13AM EST155.001.030.000.000.00-81211,46425.00%
SPY211217P001600002021-03-01 3:10PM EST160.001.130.000.000.00-1846,37925.00%
SPY211217P001650002021-03-01 2:46PM EST165.001.180.000.000.00-252,79825.00%
SPY211217P001700002021-03-01 2:43PM EST170.001.300.000.000.00-102,68112.50%
SPY211217P001750002021-02-25 1:53PM EST175.001.670.000.000.00-32,62112.50%
SPY211217P001800002021-03-02 3:09PM EST180.001.580.000.000.00-19,36212.50%
SPY211217P001850002021-03-02 3:29PM EST185.001.740.000.000.00-33,48612.50%
SPY211217P001900002021-03-01 10:47AM EST190.001.810.000.000.00-14,00412.50%
SPY211217P001950002021-02-25 3:56PM EST195.002.500.000.000.00-12,60812.50%
SPY211217P002000002021-03-02 10:43AM EST200.002.150.000.000.00-13020,79412.50%
SPY211217P002050002021-02-23 1:47PM EST205.002.870.000.000.00-11,26312.50%
SPY211217P002100002021-03-02 10:43AM EST210.002.620.000.000.00-165,90912.50%
SPY211217P002150002021-02-25 3:08PM EST215.003.350.000.000.00-18,86112.50%
SPY211217P002200002021-03-02 12:15PM EST220.003.000.000.000.00-27,01512.50%
SPY211217P002250002021-03-01 3:59PM EST225.003.350.000.000.00-12,03312.50%
SPY211217P002300002021-03-01 11:48AM EST230.003.430.000.000.00-104,87412.50%
SPY211217P002350002021-02-25 12:57PM EST235.004.500.000.000.00-14,27212.50%
SPY211217P002400002021-03-01 2:36PM EST240.004.020.000.000.00-614,80512.50%
SPY211217P002450002021-03-01 3:23PM EST245.004.270.000.000.00-101,93512.50%
SPY211217P002500002021-03-01 3:23PM EST250.004.830.000.000.00-36,55612.50%
SPY211217P002550002021-02-26 10:36AM EST255.006.410.000.000.00-32,90112.50%
SPY211217P002600002021-02-26 12:55PM EST260.006.250.000.000.00-719,8066.25%
SPY211217P002650002021-02-26 3:57PM EST265.006.950.000.000.00-1,0214,9156.25%
SPY211217P002700002021-03-02 12:20PM EST270.006.300.000.000.00-417,4966.25%
SPY211217P002750002021-03-02 1:02PM EST275.006.850.000.000.00-1025,8006.25%
SPY211217P002760002021-02-02 2:10PM EST276.007.230.000.000.00-14376.25%
SPY211217P002770002021-01-28 2:11PM EST277.009.488.398.740.00-125137.01%
SPY211217P002780002021-02-24 1:22PM EST278.007.420.000.000.00-68516.25%
SPY211217P002790002021-02-24 1:22PM EST279.007.540.000.000.00-53456.25%
SPY211217P002800002021-03-01 2:40PM EST280.007.290.000.000.00-1316,9586.25%
SPY211217P002810002021-02-05 2:00PM EST281.008.320.000.000.00-495036.25%
SPY211217P002820002021-02-05 2:00PM EST282.008.440.000.000.00-494676.25%
SPY211217P002830002021-01-28 2:11PM EST283.0010.339.179.530.00-135036.38%
SPY211217P002840002021-02-11 11:43AM EST284.008.570.000.000.00-13726.25%
SPY211217P002850002021-02-26 10:18AM EST285.007.770.000.000.00-44,0636.25%
SPY211217P002860002021-03-02 10:42AM EST286.008.300.000.000.00-13116.25%
SPY211217P002870002021-02-25 3:58PM EST287.0010.120.000.000.00-153726.25%
SPY211217P002880002021-01-28 2:11PM EST288.0011.099.8710.240.00-138735.88%
SPY211217P002890002021-02-11 9:56AM EST289.009.300.000.000.00-52926.25%
SPY211217P002900002021-03-02 10:47AM EST290.008.760.000.000.00-14,1576.25%
SPY211217P002910002021-03-02 2:25PM EST291.008.720.000.000.00-54946.25%
SPY211217P002920002021-02-23 10:51AM EST292.008.840.000.000.00-54856.25%
SPY211217P002930002021-03-02 2:25PM EST293.008.980.000.000.00-54226.25%
SPY211217P002940002021-02-25 12:28PM EST294.0010.080.000.000.00-13376.25%
SPY211217P002950002021-03-02 1:02PM EST295.009.260.000.000.00-41,9106.25%
SPY211217P002960002021-02-16 9:30AM EST296.009.600.000.000.00-13496.25%
SPY211217P002970002021-02-26 11:45AM EST297.0010.960.000.000.00-18916.25%
SPY211217P002980002021-03-01 11:32AM EST298.009.670.000.000.00-22636.25%
SPY211217P002990002021-02-26 10:43AM EST299.0011.770.000.000.00-95586.25%
SPY211217P003000002021-03-02 1:31PM EST300.009.750.000.000.00-4811,9426.25%
SPY211217P003010002021-01-14 9:30AM EST301.0011.3010.3210.540.00-510832.51%
SPY211217P003020002021-01-15 2:55PM EST302.0012.4710.4610.680.00-811632.39%
SPY211217P003030002021-03-02 12:21PM EST303.0010.300.000.000.00-1966.25%
SPY211217P003040002021-02-23 3:33PM EST304.0011.340.000.000.00-37846.25%
SPY211217P003050002021-02-24 1:59PM EST305.0010.760.000.000.00-37,0166.25%
SPY211217P003060002021-02-02 11:28AM EST306.0013.230.000.000.00-2896.25%
SPY211217P003070002021-03-02 2:09PM EST307.0010.990.000.000.00-31566.25%
SPY211217P003080002021-03-02 3:26PM EST308.0011.200.000.000.00-11596.25%
SPY211217P003090002021-03-02 2:09PM EST309.0011.240.000.000.00-34056.25%
SPY211217P003100002021-03-01 11:44AM EST310.0011.280.000.000.00-5013,9326.25%
SPY211217P003110002021-02-19 9:31AM EST311.0012.510.000.000.00-21,1636.25%
SPY211217P003120002021-02-18 11:15AM EST312.0013.070.000.000.00-341476.25%
SPY211217P003130002021-02-23 3:14PM EST313.0012.870.000.000.00-71,0056.25%
SPY211217P003140002021-02-10 12:34PM EST314.0013.410.000.000.00-51826.25%
SPY211217P003150002021-02-26 1:07PM EST315.0012.250.000.000.00-16996.25%
SPY211217P003160002021-02-23 3:16PM EST316.0013.460.000.000.00-61,6326.25%
SPY211217P003170002021-02-24 10:00AM EST317.0014.030.000.000.00-11686.25%
SPY211217P003180002021-02-25 3:53PM EST318.0015.330.000.000.00-59093.13%
SPY211217P003190002021-02-19 11:06AM EST319.0013.560.000.000.00-64343.13%
SPY211217P003200002021-03-01 12:58PM EST320.0013.120.000.000.00-113,4583.13%
SPY211217P003210002021-02-10 2:54PM EST321.0014.390.000.000.00-52843.13%
SPY211217P003220002021-02-23 1:25PM EST322.0015.530.000.000.00-61493.13%
SPY211217P003230002021-03-01 1:52PM EST323.0013.550.000.000.00-304803.13%
SPY211217P003240002021-02-25 3:43PM EST324.0017.150.000.000.00-11033.13%
SPY211217P003250002021-03-02 11:00AM EST325.0014.240.000.000.00-238,4203.13%
SPY211217P003260002021-02-17 3:56PM EST326.0014.960.000.000.00-1483.13%
SPY211217P003270002021-02-25 2:06PM EST327.0015.740.000.000.00-12273.13%
SPY211217P003280002021-02-19 10:50AM EST328.0015.390.000.000.00-194623.13%
SPY211217P003290002021-02-24 9:40AM EST329.0016.410.000.000.00-93203.13%
SPY211217P003300002021-03-02 3:01PM EST330.0014.950.000.000.00-3,34210,9063.13%
SPY211217P003310002021-03-02 9:35AM EST331.0015.020.000.000.00-12813.13%
SPY211217P003320002021-01-27 3:29PM EST332.0022.5018.0618.580.00-140831.55%
SPY211217P003330002021-02-23 10:03AM EST333.0018.550.000.000.00-41,1873.13%
SPY211217P003340002021-02-05 1:56PM EST334.0017.150.000.000.00-31313.13%
SPY211217P003350002021-03-02 1:40PM EST335.0015.800.000.000.00-24,3963.13%
SPY211217P003360002021-01-15 10:35AM EST336.0020.0017.1717.380.00-1025329.20%
SPY211217P003370002021-03-01 9:36AM EST337.0017.120.000.000.00-3883.13%
SPY211217P003380002021-02-24 4:03PM EST338.0016.440.000.000.00-2721,4893.13%
SPY211217P003390002021-03-01 9:57AM EST339.0017.330.000.000.00-14823.13%
SPY211217P003400002021-03-02 2:46PM EST340.0017.150.000.000.00-22,9253.13%
SPY211217P003410002021-01-26 1:07PM EST341.0019.8620.2720.830.00-126730.67%
SPY211217P003420002021-02-18 3:38PM EST342.0018.580.000.000.00-32133.13%
SPY211217P003430002021-01-27 3:56PM EST343.0025.1920.7921.360.00-156630.48%
SPY211217P003440002021-03-01 2:19PM EST344.0017.840.000.000.00-21283.13%
SPY211217P003450002021-03-01 3:55PM EST345.0018.180.000.000.00-181,1533.13%
SPY211217P003460002021-01-27 3:14PM EST346.0025.6121.5822.160.00-456330.18%
SPY211217P003470002021-03-02 2:54PM EST347.0018.620.000.000.00-126253.13%
SPY211217P003480002021-02-19 2:57PM EST348.0020.120.000.000.00-313493.13%
SPY211217P003490002021-02-26 10:36AM EST349.0023.990.000.000.00-11223.13%
SPY211217P003500002021-03-02 1:41PM EST350.0019.600.000.000.00-20123,5623.13%
SPY211217P003510002021-02-08 2:59PM EST351.0020.770.000.000.00-2783.13%
SPY211217P003520002021-02-22 3:54PM EST352.0019.600.000.000.00-1851.56%
SPY211217P003530002021-03-01 1:42PM EST353.0019.870.000.000.00-101.56%
SPY211217P003540002021-02-19 3:43PM EST354.0021.430.000.000.00-4521.56%
SPY211217P003550002021-02-25 12:48PM EST355.0022.280.000.000.00-11,0661.56%
SPY211217P003560002021-02-09 3:39PM EST356.0021.780.000.000.00-64,8871.56%
SPY211217P003570002021-02-17 2:41PM EST357.0022.220.000.000.00-42211.56%
SPY211217P003580002021-02-25 11:57AM EST358.0023.000.000.000.00-12911.56%
SPY211217P003590002021-03-02 3:48PM EST359.0022.170.000.000.00-42,5641.56%
SPY211217P003600002021-03-01 1:15PM EST360.0022.800.000.000.00-15,2621.56%
SPY211217P003610002021-02-25 1:39PM EST361.0025.000.000.000.00-81,3901.56%
SPY211217P003620002021-02-25 3:22PM EST362.0026.570.000.000.00-2341.56%
SPY211217P003630002021-02-24 1:30PM EST363.0022.900.000.000.00-12691.56%
SPY211217P003640002021-03-01 11:52AM EST364.0023.010.000.000.00-1101.56%
SPY211217P003650002021-02-26 10:29AM EST365.0029.060.000.000.00-14,3261.56%
SPY211217P003660002021-02-24 1:30PM EST366.0023.710.000.000.00-1461.56%
SPY211217P003670002021-02-18 11:15AM EST367.0025.850.000.000.00-351061.56%
SPY211217P003680002021-02-23 12:13PM EST368.0028.100.000.000.00-2791.56%
SPY211217P003690002021-03-01 11:36AM EST369.0024.700.000.000.00-141581.56%
SPY211217P003700002021-03-02 4:14PM EST370.0025.510.000.000.00-64,0990.78%
SPY211217P003710002021-02-09 10:03AM EST371.0026.500.000.000.00-13970.78%
SPY211217P003720002021-03-01 12:29PM EST372.0025.490.000.000.00-21,3720.78%
SPY211217P003730002021-02-23 1:57PM EST373.0028.800.000.000.00-1600.78%
SPY211217P003740002021-02-24 1:49PM EST374.0026.130.000.000.00-23120.78%
SPY211217P003750002021-03-01 11:27AM EST375.0026.490.000.000.00-181,0450.78%
SPY211217P003760002021-02-23 9:33AM EST376.0030.460.000.000.00-11440.78%
SPY211217P003770002021-02-24 1:49PM EST377.0027.030.000.000.00-27590.78%
SPY211217P003780002021-02-26 10:36AM EST378.0033.390.000.000.00-1600.78%
SPY211217P003790002021-03-01 11:52AM EST379.0028.070.000.000.00-1790.39%
SPY211217P003800002021-03-01 4:07PM EST380.0028.090.000.000.00-84,2840.39%
SPY211217P003810002021-02-26 10:15AM EST381.0033.240.000.000.00-13340.39%
SPY211217P003820002021-02-26 9:56AM EST382.0033.310.000.000.00-61430.39%
SPY211217P003830002021-03-01 3:26PM EST383.0028.780.000.000.00-4750.20%
SPY211217P003840002021-03-02 12:41PM EST384.0029.690.000.000.00-31090.20%
SPY211217P003850002021-03-01 11:50AM EST385.0030.000.000.000.00-201,2390.10%
SPY211217P003860002021-02-25 10:51AM EST386.0031.520.000.000.00-140.05%
SPY211217P003870002021-03-01 3:06PM EST387.0030.310.000.000.00-9369400.00%
SPY211217P003880002021-02-25 10:47AM EST388.0031.450.000.000.00-3140.00%
SPY211217P003890002021-03-01 11:52AM EST389.0031.750.000.000.00-6680.00%
SPY211217P003900002021-03-02 3:29PM EST390.0032.500.000.000.00-502,0800.00%
SPY211217P003910002021-03-01 3:55PM EST391.0032.220.000.000.00-18300.00%
SPY211217P003920002021-02-23 9:36AM EST392.0036.920.000.000.00-1570.00%
SPY211217P003930002021-02-22 10:02AM EST393.0035.190.000.000.00-490.00%
SPY211217P003940002021-02-16 1:52PM EST394.0033.750.000.000.00-1250.00%
SPY211217P003950002021-03-01 2:09PM EST395.0033.500.000.000.00-206,5270.00%
SPY211217P003980002020-12-18 6:12PM EST398.0043.0042.9743.71-7.45-14.77%1027.11%
SPY211217P003990002021-02-19 10:50AM EST399.0036.210.000.000.00-1110.00%
SPY211217P004000002021-03-02 2:03PM EST400.0036.100.000.000.00-2020,0510.00%
SPY211217P004010002020-12-16 3:33PM EST401.0047.6444.6045.380.00--027.01%
SPY211217P004050002021-02-23 12:08PM EST405.0043.350.000.000.00-2350.00%
SPY211217P004100002021-02-26 3:16PM EST410.0044.770.000.000.00-6500.00%
SPY211217P004150002021-02-16 11:58AM EST415.0044.100.000.000.00-5100.00%
SPY211217P004200002021-02-25 2:17PM EST420.0050.200.000.000.00-1580.00%
SPY211217P004250002021-03-01 3:39PM EST425.0050.050.000.000.00-20940.00%
SPY211217P004300002021-02-05 3:23PM EST430.0056.050.000.000.00-1210.00%
SPY211217P004350002021-02-23 9:57AM EST435.0063.990.000.000.00-1100.00%
SPY211217P004400002021-02-25 10:02AM EST440.0059.880.000.000.00-1480.00%
SPY211217P004450002021-02-25 1:36PM EST445.0070.200.000.000.00-290.00%
SPY211217P004500002021-02-18 9:31AM EST450.0070.470.000.000.00-24,3150.00%
SPY211217P004550002020-08-31 1:34PM EST455.00112.56123.71125.940.00-4358.48%
SPY211217P004600002021-02-10 12:54PM EST460.0079.000.000.000.00-100.00%
SPY211217P004650002021-02-08 2:09PM EST465.0082.990.000.000.00-25000.00%
SPY211217P004700002021-02-26 12:27PM EST470.0090.750.000.000.00-11280.00%
SPY211217P004750002021-02-08 3:45PM EST475.0091.500.000.000.00---0.00%
SPY211217P004800002021-02-08 12:25PM EST480.0096.590.000.000.00-230.00%
SPY211217P004850002021-02-08 4:03PM EST485.00100.310.000.000.00---0.00%
SPY211217P004900002021-02-16 11:18AM EST490.00102.720.000.000.00-200.00%
SPY211217P004950002021-02-12 2:18PM EST495.00109.420.000.000.00-200.00%
SPY211217P005000002021-02-12 12:55PM EST500.00113.880.000.000.00-2580.00%
SPY211217P005050002021-02-12 3:43PM EST505.00117.750.000.000.00-250.00%
SPY211217P005100002021-02-11 3:05PM EST510.00124.840.000.000.00-220.00%
SPY211217P005150002021-02-10 2:14PM EST515.00129.550.000.000.00-2-0.00%
SPY211217P005200002021-02-11 3:07PM EST520.00134.420.000.000.00-2-0.00%
SPY211217P005250002021-02-12 3:29PM EST525.00137.870.000.000.00-4-0.00%
SPY211217P005400002020-12-29 2:03PM EST540.00171.87164.76167.950.00-1239.43%
SPY211217P005500002020-12-29 2:03PM EST550.00181.72174.65177.840.00-1240.58%
SPY211217P005550002020-12-18 1:13PM EST555.00189.23182.76184.950.00-1043.26%
SPY211217P005700002021-01-27 9:45AM EST570.00197.00192.03195.190.00-1240.18%