U.S. markets close in 1 hour 43 minutes

SPDR S&P 500 ETF Trust (SPY)

NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
413.44-4.50 (-1.08%)
As of 2:17PM EDT. Market open.
In The Money
Show:ListStraddle
CallsforDecember 31, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY211231C002000002021-04-29 10:07AM EDT200.00219.21213.92215.430.00-12552.12%
SPY211231C002050002021-04-07 9:45AM EDT205.00201.87216.81218.360.00--1072.52%
SPY211231C002100002021-04-07 9:46AM EDT210.00196.92212.08212.950.00--1570.31%
SPY211231C002200002021-04-19 10:05AM EDT220.00195.78194.28195.180.00-23744.87%
SPY211231C002250002021-04-07 9:51AM EDT225.00181.97197.21198.080.00--1564.69%
SPY211231C002300002021-04-07 9:51AM EDT230.00177.06192.26193.130.00--1062.91%
SPY211231C002350002021-04-07 9:53AM EDT235.00172.24187.32188.190.00--2561.19%
SPY211231C002400002021-04-07 9:51AM EDT240.00167.24182.38183.250.00--059.49%
SPY211231C002450002021-04-07 9:51AM EDT245.00162.35177.45178.320.00--1557.85%
SPY211231C002500002021-04-30 10:36AM EDT250.00169.20164.22165.610.00-21338.56%
SPY211231C002550002021-05-04 1:15PM EDT255.00159.50159.43160.640.00-11637.37%
SPY211231C002600002021-04-07 9:56AM EDT260.00147.75162.70163.580.00-1010253.15%
SPY211231C002650002021-04-07 9:48AM EDT265.00143.06157.81158.690.00-151651.67%
SPY211231C002700002021-04-07 9:48AM EDT270.00138.23152.92153.810.00-304250.22%
SPY211231C002750002021-04-05 10:41AM EDT275.00133.06142.58143.290.00-23339.22%
SPY211231C002800002021-04-05 12:28PM EDT280.00128.98136.65138.090.00-104537.42%
SPY211231C002850002021-04-05 12:28PM EDT285.00124.23131.86133.290.00-5636.49%
SPY211231C002900002021-01-29 3:46PM EDT290.0090.89104.68106.160.00-190.00%
SPY211231C002950002021-04-08 1:37PM EDT295.00115.95128.74129.640.00-1744.19%
SPY211231C003000002021-05-07 1:21PM EDT300.00124.37116.89117.810.00-410131.60%
SPY211231C003050002021-05-06 10:18AM EDT305.00111.54111.65113.060.00-110730.81%
SPY211231C003100002021-04-29 9:57AM EDT310.00112.59107.87108.470.00-21530.29%
SPY211231C003150002021-02-12 2:28PM EDT315.0085.5286.1187.250.00-110.00%
SPY211231C003200002021-04-30 11:43AM EDT320.00101.5698.4999.010.00-12628.65%
SPY211231C003250002021-03-04 10:45AM EDT325.0069.8881.8283.040.00-1550.00%
SPY211231C003290002021-04-08 12:59PM EDT329.0084.7597.0597.680.00-1136.34%
SPY211231C003300002021-04-09 10:46AM EDT330.0084.5096.1396.760.00-14636.13%
SPY211231C003330002021-05-03 11:31AM EDT333.0090.3586.7687.280.00-1127.19%
SPY211231C003340002021-04-09 2:21PM EDT334.0082.3992.4693.100.00-292435.30%
SPY211231C003350002021-04-26 10:56AM EDT335.0088.3085.0785.660.00-27427.18%
SPY211231C003360002021-04-12 3:41PM EDT336.0081.7084.0284.620.00--126.86%
SPY211231C003370002021-04-05 2:35PM EDT337.0076.5383.8685.180.00-303728.61%
SPY211231C003390002021-03-17 11:13AM EDT339.0066.4583.4584.000.00-1129.07%
SPY211231C003400002021-03-29 2:44PM EDT340.0065.6983.1583.840.00-210229.78%
SPY211231C003420002021-04-13 10:15AM EDT342.0076.9078.8279.340.00-141826.21%
SPY211231C003440002021-04-05 1:47PM EDT344.0070.6077.7178.980.00-1927.65%
SPY211231C003450002021-04-05 1:47PM EDT345.0069.6476.8478.100.00-1527.51%
SPY211231C003460002021-02-04 2:49PM EDT346.0056.7453.1554.930.00-110.00%
SPY211231C003480002021-04-29 3:03PM EDT348.0078.3073.4674.060.00-1125.47%
SPY211231C003490002021-04-30 11:50AM EDT349.0076.8372.7673.270.00-1325.44%
SPY211231C003500002021-05-04 1:57PM EDT350.0071.5771.9772.570.00-23025.52%
SPY211231C003510002021-04-08 3:23PM EDT351.0066.1377.2077.850.00-1031.95%
SPY211231C003530002021-04-30 3:57PM EDT353.0071.8369.3369.850.00-211,07625.01%
SPY211231C003540002021-01-19 1:10AM EDT354.0043.010.000.000.00--50.00%
SPY211231C003550002021-04-14 3:28PM EDT355.0065.8067.7168.300.00-636624.95%
SPY211231C003560002021-02-16 3:32PM EDT356.0055.8150.8251.930.00-880.00%
SPY211231C003570002021-03-16 10:42AM EDT357.0055.2566.0266.740.00-7824.87%
SPY211231C003580002021-03-22 12:35PM EDT358.0050.7965.6866.240.00-1225.12%
SPY211231C003590002021-02-16 11:03AM EDT359.0053.6351.5852.290.00-100.00%
SPY211231C003600002021-05-10 3:00PM EDT360.0067.2263.5164.09+16.93+33.66%102324.40%
SPY211231C003620002021-03-24 1:33PM EDT362.0045.4963.3464.140.00-1125.91%
SPY211231C003640002021-04-19 1:55PM EDT364.0060.7860.1060.680.00-414123.86%
SPY211231C003650002021-05-07 11:17AM EDT365.0065.5759.2959.800.00-13223.69%
SPY211231C003660002021-04-08 2:57PM EDT366.0053.7764.1964.850.00-1829.19%
SPY211231C003670002021-03-19 3:47PM EDT367.0042.8859.4460.200.00-1125.45%
SPY211231C003680002021-04-22 3:12PM EDT368.0055.9356.8357.330.00-1123.35%
SPY211231C003690002021-04-16 12:36PM EDT369.0058.0656.0856.580.00-1123.30%
SPY211231C003700002021-05-10 9:43AM EDT370.0060.6755.2755.770.00-153723.19%
SPY211231C003710002021-02-11 1:19PM EDT371.0042.4842.3142.920.00-407.94%
SPY211231C003720002021-04-30 3:57PM EDT372.0055.7453.5254.080.00-422,16222.89%
SPY211231C003730002021-02-11 1:20PM EDT373.0041.1740.9041.510.00-48259.14%
SPY211231C003740002021-02-11 1:19PM EDT374.0040.4740.2140.810.00-219.55%
SPY211231C003750002021-04-22 10:03AM EDT375.0051.7151.1951.680.00-16222.55%
SPY211231C003760002021-05-07 9:41AM EDT376.0055.0050.4651.020.00-11022.56%
SPY211231C003770002021-04-13 9:34AM EDT377.0047.2649.4750.020.00-1522.26%
SPY211231C003780002021-05-03 9:47AM EDT378.0052.5848.8849.360.00-24022.26%
SPY211231C003790002021-04-14 9:39AM EDT379.0047.2848.0948.640.00-430122.21%
SPY211231C003800002021-05-04 12:35PM EDT380.0045.1547.1147.66-1.85-3.94%128921.92%
SPY211231C003810002021-03-23 3:31PM EDT381.0031.3448.0748.700.00-5023.40%
SPY211231C003820002021-03-05 3:31PM EDT382.0028.5635.7436.340.00-101412.49%
SPY211231C003830002021-04-28 11:42AM EDT383.0047.4145.0545.590.00-110321.80%
SPY211231C003840002021-05-03 1:08PM EDT384.0047.6744.0344.560.00-12221.46%
SPY211231C003850002021-05-10 3:05PM EDT385.0046.6243.3843.860.00-361621.40%
SPY211231C003860002021-04-27 3:41PM EDT386.0045.5342.7543.280.00-12021.44%
SPY211231C003870002021-03-31 12:28PM EDT387.0030.7444.4544.860.00-25323.28%
SPY211231C003880002021-04-07 10:45AM EDT388.0035.9446.0846.730.00-114625.33%
SPY211231C003890002021-05-07 9:46AM EDT389.0045.0040.2540.770.00-11720.88%
SPY211231C003900002021-05-10 10:29AM EDT390.0044.2039.6140.130.00-3085320.85%
SPY211231C003910002021-05-03 9:40AM EDT391.0042.2638.9439.450.00-11,10520.79%
SPY211231C003920002021-05-05 3:13PM EDT392.0039.3538.2038.660.00-11920.63%
SPY211231C003930002021-04-15 9:30AM EDT393.0036.7137.4137.920.00-112920.51%
SPY211231C003940002021-05-11 9:49AM EDT394.0035.9036.6036.92-2.02-5.33%11620.17%
SPY211231C003950002021-05-11 9:43AM EDT395.0035.5635.9236.24-5.48-13.35%14332720.10%
SPY211231C003960002021-04-09 1:11PM EDT396.0032.1739.8840.510.00-12623.97%
SPY211231C003970002021-04-22 12:52PM EDT397.0036.2634.5234.820.00-134519.88%
SPY211231C003980002021-05-05 9:50AM EDT398.0035.4733.9334.220.00-53219.85%
SPY211231C003990002021-04-01 10:54AM EDT399.0023.4935.5035.860.00-24521.59%
SPY211231C004000002021-05-11 9:47AM EDT400.0031.7632.5232.81-4.89-13.34%129819.62%
SPY211231C004010002021-04-28 3:57PM EDT401.0033.8231.7932.050.00-32219.45%
SPY211231C004020002021-04-28 3:58PM EDT402.0032.9231.1031.390.00--119.36%
SPY211231C004030002021-04-22 3:12PM EDT403.0029.7730.4230.670.00-1119.22%
SPY211231C004040002021-05-03 9:58AM EDT404.0029.4529.7629.98-3.72-11.21%225919.10%
SPY211231C004050002021-05-05 10:57AM EDT405.0030.2029.0929.370.00-290919.03%
SPY211231C004060002021-04-23 2:41PM EDT406.0030.3428.3528.600.00-15718.84%
SPY211231C004070002021-05-07 3:11PM EDT407.0032.3127.6027.840.00-1718.65%
SPY211231C004080002021-05-06 2:12PM EDT408.0028.3827.1127.370.00-11018.68%
SPY211231C004090002021-05-06 1:45PM EDT409.0026.3826.4026.72-1.40-5.04%51418.57%
SPY211231C004100002021-05-11 11:10AM EDT410.0024.0525.6625.88-5.32-18.11%418518.31%
SPY211231C004110002021-05-05 2:47PM EDT411.0023.6925.1825.46-2.77-10.47%14018.36%
SPY211231C004120002021-05-05 9:35AM EDT412.0023.2924.5424.80-2.55-9.87%234218.23%
SPY211231C004130002021-05-11 10:28AM EDT413.0023.1323.8724.07-0.38-1.62%161918.04%
SPY211231C004140002021-05-05 10:01AM EDT414.0022.2023.2223.52-2.19-8.98%110717.98%
SPY211231C004150002021-05-11 12:27PM EDT415.0022.2022.6522.84-2.70-10.84%215517.81%
SPY211231C004160002021-05-07 3:01PM EDT416.0026.2022.0522.250.00-23917.71%
SPY211231C004170002021-05-07 2:28PM EDT417.0021.2921.5021.72-4.19-16.44%24817.65%
SPY211231C004180002021-05-07 1:12PM EDT418.0019.4720.9221.15-5.12-20.82%1513517.56%
SPY211231C004190002021-05-11 10:10AM EDT419.0019.8020.3420.54-2.30-10.41%35717.43%
SPY211231C004200002021-05-11 1:41PM EDT420.0019.8919.7720.01-2.22-10.04%3156817.35%
SPY211231C004210002021-05-10 11:29AM EDT421.0022.6119.2119.390.00-206517.21%
SPY211231C004220002021-05-10 1:18PM EDT422.0018.7818.6618.86-2.92-13.46%110217.12%
SPY211231C004230002021-05-10 2:00PM EDT423.0021.0018.1218.310.00-613817.01%
SPY211231C004240002021-05-10 3:00PM EDT424.0019.6017.5817.760.00-34316.90%
SPY211231C004250002021-05-11 9:42AM EDT425.0015.7017.0517.22-3.15-16.71%5827116.79%
SPY211231C004260002021-04-21 11:14AM EDT426.0016.7616.5016.660.00-3616.66%
SPY211231C004270002021-05-04 9:46AM EDT427.0016.3016.0316.200.00-101916.60%
SPY211231C004280002021-05-04 9:44AM EDT428.0016.0015.4615.640.00-1916.46%
SPY211231C004290002021-04-26 3:50PM EDT429.0016.7015.0415.230.00-31316.43%
SPY211231C004300002021-05-11 12:52PM EDT430.0013.9014.4914.69-2.39-14.67%545916.29%
SPY211231C004310002021-05-04 10:01AM EDT431.0013.9314.0514.240.00-124716.22%
SPY211231C004320002021-04-23 10:57AM EDT432.0014.5713.5913.740.00-3316.10%
SPY211231C004330002021-04-23 10:57AM EDT433.0014.1313.2013.350.00-3316.06%
SPY211231C004340002021-04-29 12:54PM EDT434.0014.4312.6312.800.00-101215.89%
SPY211231C004350002021-05-07 10:26AM EDT435.0015.3312.2912.450.00-28515.87%
SPY211231C004360002021-05-10 3:52PM EDT436.0013.2011.8411.950.00-1315.72%
SPY211231C004370002021-05-10 2:29PM EDT437.0012.9911.3711.520.00-1515.62%
SPY211231C004380002021-04-30 12:09PM EDT438.0012.5511.0511.220.00-11515.63%
SPY211231C004390002021-05-03 1:38PM EDT439.0012.2110.6310.770.00-1215.50%
SPY211231C004400002021-05-11 9:34AM EDT440.009.8110.2510.40-1.89-16.15%232,10115.43%
SPY211231C004410002021-04-27 4:11PM EDT441.0011.039.9010.040.00--315.37%
SPY211231C004430002021-05-05 11:14AM EDT443.009.089.249.34-0.72-7.35%86315.24%
SPY211231C004440002021-05-11 1:53PM EDT444.008.808.828.91-2.35-21.08%841315.09%
SPY211231C004450002021-05-04 11:19AM EDT445.008.348.558.660.00-130115.10%
SPY211231C004460002021-04-13 9:39AM EDT446.008.638.168.250.00-1114.95%
SPY211231C004470002021-04-30 1:52PM EDT447.008.877.887.970.00-1114.92%
SPY211231C004480002021-05-05 9:31AM EDT448.008.347.617.710.00-1114.90%
SPY211231C004490002021-04-30 11:49AM EDT449.008.357.287.360.00-252014.79%
SPY211231C004500002021-05-11 9:54AM EDT450.006.637.037.12-1.14-14.67%24,46714.77%
SPY211231C004510002021-05-06 9:38AM EDT451.007.036.756.830.00--114.70%
SPY211231C004530002021-05-07 9:54AM EDT453.007.766.166.230.00-1214.52%
SPY211231C004550002021-05-06 2:35PM EDT455.005.805.675.80-0.18-3.01%2226514.48%
SPY211231C004580002021-05-03 9:42AM EDT458.004.805.045.11-1.27-20.92%1114.32%
SPY211231C004600002021-05-11 1:24PM EDT460.004.544.634.72-0.73-13.85%62,62314.26%
SPY211231C004650002021-05-10 9:50AM EDT465.004.663.743.820.00-137714.08%
SPY211231C004700002021-05-10 3:49PM EDT470.002.743.003.09-0.73-21.04%28613.95%
SPY211231C004750002021-05-06 9:35AM EDT475.002.212.402.48-0.31-12.30%138513.83%
SPY211231C004800002021-05-11 10:14AM EDT480.001.891.942.02-0.68-26.46%15513.79%
SPY211231C004850002021-05-10 2:23PM EDT485.001.861.581.640.00-28413.76%
SPY211231C004900002021-05-10 10:26AM EDT490.001.591.271.330.00-1023613.75%
SPY211231C004950002021-05-10 3:19PM EDT495.001.021.041.10-0.20-16.39%142713.81%
SPY211231C005000002021-05-11 11:13AM EDT500.000.830.850.91-0.09-9.78%5176513.88%
SPY211231C005050002021-05-11 10:38AM EDT505.000.660.710.75-0.17-20.48%341713.94%
SPY211231C005100002021-05-11 10:59AM EDT510.000.550.580.63-0.19-25.68%51314.05%
SPY211231C005150002021-04-26 9:51AM EDT515.000.620.480.520.00-1014.11%
SPY211231C005200002021-05-11 9:57AM EDT520.000.410.390.44-0.01-2.38%1314.23%
SPY211231C005250002021-05-05 1:53PM EDT525.000.360.330.370.00-11414614.34%
SPY211231C005300002021-05-10 11:27AM EDT530.000.360.270.310.00-12714.43%
SPY211231C005350002021-05-10 9:30AM EDT535.000.290.230.270.00-14714.60%
SPY211231C005400002021-05-11 1:28PM EDT540.000.230.200.23-0.02-8.00%2214.72%
PutsforDecember 31, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY211231P002000002021-05-11 1:41PM EDT200.000.960.991.00+0.14+17.07%819146.23%
SPY211231P002050002021-05-07 12:23PM EDT205.001.101.061.12+0.18+19.57%1645.67%
SPY211231P002100002021-05-07 11:04AM EDT210.001.001.151.210.00-607244.84%
SPY211231P002150002021-05-04 12:45PM EDT215.001.251.241.300.00-2034743.99%
SPY211231P002200002021-05-10 9:30AM EDT220.001.281.341.40+0.18+16.36%14743.19%
SPY211231P002250002021-04-30 2:47PM EDT225.001.341.451.500.00-1842.36%
SPY211231P002300002021-05-11 10:16AM EDT230.001.571.561.62+0.05+3.29%51941.60%
SPY211231P002350002021-05-04 9:32AM EDT235.001.631.691.750.00-1240.87%
SPY211231P002400002021-04-29 3:59PM EDT240.002.041.841.90+0.39+23.64%103,95340.19%
SPY211231P002450002021-05-07 9:30AM EDT245.001.751.982.040.00-213039.44%
SPY211231P002500002021-05-10 3:47PM EDT250.002.132.162.21+0.25+13.30%114438.76%
SPY211231P002550002021-05-07 10:20AM EDT255.002.002.342.390.00-1238.09%
SPY211231P002600002021-05-11 11:14AM EDT260.002.672.522.59+0.62+30.24%334737.45%
SPY211231P002650002021-05-11 1:02PM EDT265.002.892.732.77+0.56+24.03%1721,54436.71%
SPY211231P002700002021-05-10 3:38PM EDT270.003.112.953.01+0.58+22.92%130436.12%
SPY211231P002750002021-05-10 10:49AM EDT275.002.633.193.250.00-54,16035.47%
SPY211231P002800002021-05-10 2:31PM EDT280.003.703.443.51+0.72+24.16%157534.85%
SPY211231P002850002021-05-07 9:46AM EDT285.003.253.743.800.00-252334.25%
SPY211231P002900002021-05-10 11:19AM EDT290.003.314.024.080.00-14733.59%
SPY211231P002950002021-05-07 10:49AM EDT295.004.554.344.43+0.81+21.66%162533.04%
SPY211231P003000002021-05-10 11:45AM EDT300.003.774.714.790.00-61,24332.45%
SPY211231P003050002021-05-11 10:03AM EDT305.004.865.085.16+0.70+16.83%115131.85%
SPY211231P003100002021-05-10 9:51AM EDT310.004.525.515.600.00-113631.31%
SPY211231P003150002021-05-07 3:00PM EDT315.006.505.966.05+1.51+30.26%134630.75%
SPY211231P003200002021-05-07 2:46PM EDT320.005.406.416.520.00-1040330.16%
SPY211231P003250002021-05-11 10:46AM EDT325.007.606.977.06+1.81+31.26%167829.64%
SPY211231P003290002021-05-07 2:09PM EDT329.006.217.417.510.00-8514129.20%
SPY211231P003300002021-05-11 9:41AM EDT330.008.037.507.61+1.80+28.89%3228929.07%
SPY211231P003310002021-05-07 2:09PM EDT331.006.407.627.720.00-38828.95%
SPY211231P003320002021-04-22 9:51AM EDT332.007.507.737.830.00-848928.82%
SPY211231P003330002021-05-10 9:50AM EDT333.006.427.887.980.00-510228.75%
SPY211231P003340002021-04-21 3:40PM EDT334.007.568.008.090.00-848628.63%
SPY211231P003350002021-05-10 10:40AM EDT335.006.658.128.220.00-1819628.53%
SPY211231P003360002021-04-19 12:01AM EDT336.007.888.198.300.00--128.35%
SPY211231P003370002021-04-22 9:49AM EDT337.008.128.318.420.00-849128.24%
SPY211231P003380002021-05-05 12:34PM EDT338.007.808.438.540.00-11128.12%
SPY211231P003390002021-05-05 12:33PM EDT339.007.938.618.730.00-21528.08%
SPY211231P003400002021-05-05 3:11PM EDT340.008.248.728.830.00-4325527.93%
SPY211231P003410002021-05-04 3:50PM EDT341.009.038.908.990.00-849527.85%
SPY211231P003420002021-05-11 12:17PM EDT342.008.908.969.07+0.59+7.10%1227.67%
SPY211231P003430002021-03-25 10:21AM EDT343.0015.788.758.910.00-12327.20%
SPY211231P003440002021-05-07 10:34AM EDT344.007.809.289.390.00-11527.50%
SPY211231P003450002021-05-05 12:34PM EDT345.008.699.389.490.00-145027.34%
SPY211231P003460002021-05-10 2:43PM EDT346.008.379.559.65+8.37--127.25%
SPY211231P003470002021-05-03 2:54PM EDT347.008.809.709.830.00-28527.18%
SPY211231P003480002021-04-27 10:16AM EDT348.009.509.829.940.00-319527.02%
SPY211231P003490002021-04-09 9:56AM EDT349.0010.818.098.240.00-8410124.77%
SPY211231P003500002021-05-11 11:14AM EDT350.0010.7510.1010.22+1.74+19.31%762626.78%
SPY211231P003510002021-05-06 1:04PM EDT351.009.6210.2810.370.00-113526.66%
SPY211231P003520002021-05-10 11:19AM EDT352.008.5910.3710.520.00-1038026.54%
SPY211231P003530002021-04-28 2:34PM EDT353.009.9510.5310.690.00-53026.45%
SPY211231P003540002021-05-03 2:54PM EDT354.009.7710.7610.900.00-140326.39%
SPY211231P003550002021-05-07 10:03AM EDT355.0010.9610.8411.01+1.58+16.84%112526.22%
SPY211231P003560002021-05-06 1:04PM EDT356.0010.3711.1011.260.00-18726.20%
SPY211231P003570002021-04-22 10:32AM EDT357.0010.7411.1711.330.00-119425.99%
SPY211231P003580002021-05-10 11:19AM EDT358.009.4111.3611.510.00-109525.89%
SPY211231P003590002021-01-29 4:23PM EDT359.0030.4821.9922.410.00-1136.13%
SPY211231P003600002021-05-11 12:37PM EDT360.0012.0011.6811.83+1.70+16.50%2634925.64%
SPY211231P003610002021-05-10 9:35AM EDT361.0012.0011.8512.01+2.14+21.70%1925.53%
SPY211231P003620002021-05-07 1:38PM EDT362.0010.1612.1312.280.00-129825.51%
SPY211231P003630002021-04-15 11:50AM EDT363.0012.0012.2812.440.00-8412225.38%
SPY211231P003640002021-04-07 10:08AM EDT364.0012.1810.1610.340.00-8417122.97%
SPY211231P003650002021-05-07 3:12PM EDT365.0010.5612.6712.810.00-128225.15%
SPY211231P003660002021-04-15 11:50AM EDT366.0012.5412.8312.910.00-8447924.95%
SPY211231P003670002021-04-22 10:41AM EDT367.0012.5012.9413.100.00-410924.84%
SPY211231P003680002021-05-04 9:48AM EDT368.0013.2013.1313.310.00-126524.74%
SPY211231P003690002021-04-12 12:36PM EDT369.0014.0113.3313.490.00-384124.61%
SPY211231P003700002021-05-07 9:36AM EDT370.0012.0013.5713.710.00-111,03424.52%
SPY211231P003710002021-05-11 10:43AM EDT371.0014.7113.7213.89+1.32+9.86%18524.39%
SPY211231P003720002021-04-12 12:36PM EDT372.0014.4813.9614.130.00-14324.31%
SPY211231P003730002021-05-11 11:08AM EDT373.0015.0614.1314.31+1.79+13.49%37024.17%
SPY211231P003740002021-05-07 10:44AM EDT374.0015.1714.3214.52+2.97+24.34%24924.05%
SPY211231P003750002021-05-11 12:40PM EDT375.0014.6214.5514.71+2.60+21.63%14026723.92%
SPY211231P003760002021-04-12 12:31PM EDT376.0015.5414.8214.970.00-384023.85%
SPY211231P003770002021-03-29 3:08PM EDT377.0020.8413.8914.130.00-2622.78%
SPY211231P003780002021-04-05 9:34AM EDT378.0017.5014.2314.500.00-13322.81%
SPY211231P003790002021-04-23 11:21AM EDT379.0015.1015.3915.590.00-11523.46%
SPY211231P003800002021-05-11 11:20AM EDT380.0016.1415.6315.81+2.45+17.90%10531823.34%
SPY211231P003810002021-04-13 3:45PM EDT381.0016.1015.8916.100.00-22223.28%
SPY211231P003820002021-05-04 10:59AM EDT382.0017.5016.1516.31+0.75+4.48%1823.14%
SPY211231P003830002021-03-11 11:24AM EDT383.0027.4617.1417.410.00-114423.76%
SPY211231P003840002021-05-07 3:58PM EDT384.0013.8316.5916.800.00-43522.92%
SPY211231P003850002021-05-06 2:16PM EDT385.0017.0416.8217.06+0.82+5.06%113622.82%
SPY211231P003860002021-05-05 12:29PM EDT386.0015.9217.0117.210.00-15122.62%
SPY211231P003870002021-03-26 12:28PM EDT387.0025.2316.7516.970.00-42322.09%
SPY211231P003880002021-03-26 12:58PM EDT388.0025.4316.9817.210.00-12221.96%
SPY211231P003890002021-04-08 2:06PM EDT389.0019.5014.7214.930.00-34319.73%
SPY211231P003900002021-05-11 11:20AM EDT390.0018.4718.0518.23+3.17+20.72%10115,18722.15%
SPY211231P003910002021-05-07 10:03AM EDT391.0019.1918.2818.49+3.34+21.07%1922.03%
SPY211231P003920002021-04-29 11:19AM EDT392.0017.3018.5718.780.00-13821.93%
SPY211231P003930002021-05-04 11:16AM EDT393.0020.3018.8319.030.00-110621.79%
SPY211231P003940002021-04-19 11:57AM EDT394.0019.1019.1619.350.00-12721.71%
SPY211231P003950002021-05-10 2:50PM EDT395.0020.6119.3619.60+3.20+18.38%2015,11221.57%
SPY211231P003960002021-05-04 10:24AM EDT396.0020.1219.6719.890.00-101521.45%
SPY211231P003970002021-05-11 10:36AM EDT397.0021.2720.0220.25-1.13-5.04%11121.39%
SPY211231P003980002021-05-10 3:46PM EDT398.0018.0020.2820.490.00-4421.23%
SPY211231P003990002021-04-19 12:29PM EDT399.0020.9220.6620.830.00-51921.14%
SPY211231P004000002021-05-11 12:47PM EDT400.0021.6020.8821.07+2.94+15.76%644520.98%
SPY211231P004010002021-04-01 3:33PM EDT401.0026.2220.0220.280.00-2220.00%
SPY211231P004020002021-04-22 10:32AM EDT402.0020.9021.4921.720.00-1220.76%
SPY211231P004030002021-05-04 9:40AM EDT403.0021.5121.9322.170.00-2320.75%
SPY211231P004040002021-04-22 9:59AM EDT404.0021.7222.2022.450.00-1820.60%
SPY211231P004050002021-05-04 9:40AM EDT405.0022.1322.5222.760.00-25420.47%
SPY211231P004060002021-04-19 12:37PM EDT406.0023.2022.9323.170.00-5620.41%
SPY211231P004070002021-04-29 9:31AM EDT407.0020.5923.1523.400.00-1620.21%
SPY211231P004080002021-04-27 2:20PM EDT408.0022.4423.5423.790.00-13420.13%
SPY211231P004090002021-04-29 9:31AM EDT409.0021.2623.9124.150.00-1920.02%
SPY211231P004100002021-05-11 10:38AM EDT410.0026.1024.3524.61+5.68+27.82%27119.98%
SPY211231P004110002021-05-10 2:15PM EDT411.0021.5024.5924.850.00-13119.77%
SPY211231P004120002021-04-22 9:45AM EDT412.0026.1224.9325.19+1.52+6.18%23019.64%
SPY211231P004130002021-05-11 10:20AM EDT413.0026.5125.4825.76-0.67-2.47%111219.67%
SPY211231P004140002021-04-28 2:47PM EDT414.0026.3525.7826.05+2.73+11.56%1419.49%
SPY211231P004150002021-05-10 2:59PM EDT415.0026.6926.1826.42+3.19+13.57%217619.36%
SPY211231P004160002021-05-07 2:06PM EDT416.0022.8026.5026.770.00-3915919.21%
SPY211231P004170002021-05-07 2:09PM EDT417.0028.7026.9227.21+5.53+23.87%12719.13%
SPY211231P004180002021-05-11 9:31AM EDT418.0029.1527.4127.70+5.15+21.46%53519.08%
SPY211231P004190002021-05-10 10:32AM EDT419.0028.6027.8328.09+4.87+20.52%6718.95%
SPY211231P004200002021-05-10 2:15PM EDT420.0030.0028.4028.62+5.45+22.20%212418.92%
SPY211231P004210002021-05-11 10:43AM EDT421.0030.6528.7529.06+6.18+25.26%1318.82%
SPY211231P004220002021-05-11 1:28PM EDT422.0029.5329.2729.57+4.72+19.02%183718.77%
SPY211231P004230002021-05-07 11:53AM EDT423.0029.6129.5629.86+4.34+17.17%494918.54%
SPY211231P004240002021-03-08 10:42AM EDT424.0052.2536.7837.620.00-1123.97%
SPY211231P004250002021-05-10 3:04PM EDT425.0027.6330.6331.220.00-12418.67%
SPY211231P004260002021-04-22 3:04PM EDT426.0031.8831.0531.670.00-1118.55%
SPY211231P004270002021-05-10 2:50PM EDT427.0028.5431.4132.110.00-2418.42%
SPY211231P004280002021-04-20 10:30AM EDT428.0032.8731.9232.580.00--018.31%
SPY211231P004300002021-05-10 1:32PM EDT430.0028.2933.0833.730.00-13518.23%
SPY211231P004400002021-05-05 10:03AM EDT440.0037.5838.7739.470.00-33417.52%
SPY211231P004420002021-04-22 1:51PM EDT442.0042.0039.9640.750.00--217.41%
SPY211231P004450002021-05-04 12:02PM EDT445.0043.8442.1742.900.00-1217.42%
SPY211231P004500002021-05-04 10:25AM EDT450.0045.8045.5946.350.00-18417.21%
SPY211231P004600002021-04-28 9:58AM EDT460.0050.2053.1653.970.00-1317.07%
SPY211231P004900002021-02-26 11:28AM EDT490.00115.0096.3899.120.00-1136.29%
SPY211231P004950002021-02-23 10:52AM EDT495.00117.46110.29112.100.00--143.77%
SPY211231P005000002021-05-03 3:09PM EDT500.0085.3689.4790.400.00-1819.51%
SPY211231P005100002021-04-19 12:02AM EDT510.0098.2099.17100.010.00---20.30%
SPY211231P005300002021-04-19 12:02AM EDT530.00117.96118.25119.870.00--322.64%
SPY211231P005400002021-05-10 10:22AM EDT540.00129.50128.14129.61+8.41+6.95%2323.39%