U.S. markets open in 1 hour 15 minutes
S&P Futures
3,884.50+17.00(+0.44%)Dow Futures
31,522.00+164.00(+0.52%)Nasdaq Futures
13,117.50+62.25(+0.48%)
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
387.31 +0.77 (0.20%)
Pre-Market: 8:14AM EST
CallsforMarch 3, 2021
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY210303C00290000 | 2021-02-24 4:04PM EST | 290.00 | 101.88 | 0.00 | 0.00 | 0.00 | - | - | 49 | 0.00% |
| SPY210303C00300000 | 2021-03-02 12:37PM EST | 300.00 | 88.70 | 0.00 | 0.00 | 0.00 | - | 4 | 4 | 0.00% |
| SPY210303C00305000 | 2021-02-16 12:00AM EST | 305.00 | 85.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY210303C00310000 | 2021-03-01 1:52PM EST | 310.00 | 80.25 | 0.00 | 0.00 | 0.00 | - | 2 | 5 | 0.00% |
| SPY210303C00325000 | 2021-02-17 2:20PM EST | 325.00 | 63.15 | 0.00 | 0.00 | 0.00 | - | 1 | 9 | 0.00% |
| SPY210303C00330000 | 2021-03-01 3:44PM EST | 330.00 | 59.73 | 0.00 | 0.00 | 0.00 | - | 10 | 1 | 0.00% |
| SPY210303C00334000 | 2021-02-24 3:00PM EST | 334.00 | 53.19 | 0.00 | 0.00 | 0.00 | - | 4 | 53 | 0.00% |
| SPY210303C00336000 | 2021-02-24 10:27AM EST | 336.00 | 51.19 | 0.00 | 0.00 | 0.00 | - | 8 | 10 | 0.00% |
| SPY210303C00338000 | 2021-02-25 11:06AM EST | 338.00 | 49.52 | 0.00 | 0.00 | 0.00 | - | 4 | 7 | 0.00% |
| SPY210303C00340000 | 2021-03-02 3:51PM EST | 340.00 | 47.30 | 0.00 | 0.00 | 0.00 | - | 255 | 372 | 0.00% |
| SPY210303C00343000 | 2021-03-01 2:00PM EST | 343.00 | 44.63 | 0.00 | 0.00 | 0.00 | - | 16 | 28 | 0.00% |
| SPY210303C00344000 | 2021-02-22 11:04AM EST | 344.00 | 44.26 | 0.00 | 0.00 | 0.00 | - | 25 | 26 | 0.00% |
| SPY210303C00345000 | 2021-03-02 3:51PM EST | 345.00 | 42.33 | 0.00 | 0.00 | 0.00 | - | 123 | 120 | 0.00% |
| SPY210303C00346000 | 2021-03-02 3:56PM EST | 346.00 | 40.96 | 0.00 | 0.00 | 0.00 | - | 8 | 19 | 0.00% |
| SPY210303C00347000 | 2021-03-02 3:56PM EST | 347.00 | 39.96 | 0.00 | 0.00 | 0.00 | - | 4 | 8 | 0.00% |
| SPY210303C00348000 | 2021-02-26 9:34AM EST | 348.00 | 36.08 | 0.00 | 0.00 | 0.00 | - | 7 | 7 | 0.00% |
| SPY210303C00349000 | 2021-03-02 3:03PM EST | 349.00 | 40.10 | 0.00 | 0.00 | 0.00 | - | 43 | 35 | 0.00% |
| SPY210303C00350000 | 2021-03-02 3:03PM EST | 350.00 | 39.10 | 0.00 | 0.00 | 0.00 | - | 65 | 67 | 0.00% |
| SPY210303C00351000 | 2021-03-02 12:59PM EST | 351.00 | 38.14 | 0.00 | 0.00 | 0.00 | - | 10 | 37 | 0.00% |
| SPY210303C00353000 | 2021-03-02 3:41PM EST | 353.00 | 34.21 | 0.00 | 0.00 | 0.00 | - | 51 | 39 | 0.00% |
| SPY210303C00354000 | 2021-03-01 11:18AM EST | 354.00 | 33.32 | 0.00 | 0.00 | 0.00 | - | 29 | 42 | 0.00% |
| SPY210303C00355000 | 2021-02-23 3:09PM EST | 355.00 | 32.61 | 0.00 | 0.00 | 0.00 | - | 25 | 27 | 0.00% |
| SPY210303C00356000 | 2021-03-02 3:30PM EST | 356.00 | 32.00 | 0.00 | 0.00 | 0.00 | - | 14 | 7 | 0.00% |
| SPY210303C00357000 | 2021-03-01 10:43AM EST | 357.00 | 31.32 | 0.00 | 0.00 | 0.00 | - | 8 | 41 | 0.00% |
| SPY210303C00358000 | 2021-03-02 2:10PM EST | 358.00 | 29.13 | 0.00 | 0.00 | 0.00 | - | 19 | 17 | 0.00% |
| SPY210303C00359000 | 2021-03-02 3:59PM EST | 359.00 | 27.79 | 0.00 | 0.00 | 0.00 | - | 6 | 13 | 0.00% |
| SPY210303C00360000 | 2021-03-02 4:11PM EST | 360.00 | 27.04 | 0.00 | 0.00 | 0.00 | - | 191 | 207 | 0.00% |
| SPY210303C00361000 | 2021-03-02 3:15PM EST | 361.00 | 27.80 | 0.00 | 0.00 | 0.00 | - | 63 | 47 | 0.00% |
| SPY210303C00362000 | 2021-02-26 2:13PM EST | 362.00 | 27.08 | 0.00 | 0.00 | 0.00 | - | 63 | 109 | 0.00% |
| SPY210303C00363000 | 2021-03-02 3:41PM EST | 363.00 | 24.64 | 0.00 | 0.00 | 0.00 | - | 10 | 42 | 0.00% |
| SPY210303C00364000 | 2021-02-26 3:36PM EST | 364.00 | 24.47 | 0.00 | 0.00 | 0.00 | - | 1 | 81 | 0.00% |
| SPY210303C00365000 | 2021-03-02 2:40PM EST | 365.00 | 22.64 | 0.00 | 0.00 | 0.00 | - | 138 | 101 | 0.00% |
| SPY210303C00366000 | 2021-03-02 3:43PM EST | 366.00 | 20.94 | 0.00 | 0.00 | 0.00 | - | 59 | 74 | 0.00% |
| SPY210303C00367000 | 2021-03-01 3:16PM EST | 367.00 | 21.49 | 0.00 | 0.00 | 0.00 | - | 36 | 33 | 0.00% |
| SPY210303C00368000 | 2021-03-01 1:45PM EST | 368.00 | 21.48 | 0.00 | 0.00 | 0.00 | - | 16 | 157 | 0.00% |
| SPY210303C00369000 | 2021-03-02 11:28AM EST | 369.00 | 17.65 | 0.00 | 0.00 | 0.00 | - | 4 | 58 | 0.00% |
| SPY210303C00370000 | 2021-03-02 3:53PM EST | 370.00 | 17.20 | 0.00 | 0.00 | 0.00 | - | 383 | 249 | 0.00% |
| SPY210303C00371000 | 2021-03-02 3:37PM EST | 371.00 | 16.81 | 0.00 | 0.00 | 0.00 | - | 29 | 146 | 0.00% |
| SPY210303C00372000 | 2021-03-02 12:42PM EST | 372.00 | 16.02 | 0.00 | 0.00 | 0.00 | - | 29 | 114 | 0.00% |
| SPY210303C00373000 | 2021-03-02 3:41PM EST | 373.00 | 14.69 | 0.00 | 0.00 | 0.00 | - | 187 | 210 | 0.00% |
| SPY210303C00374000 | 2021-03-02 3:16PM EST | 374.00 | 13.04 | 0.00 | 0.00 | 0.00 | - | 32 | 427 | 0.00% |
| SPY210303C00375000 | 2021-03-02 3:48PM EST | 375.00 | 12.29 | 0.00 | 0.00 | 0.00 | - | 129 | 366 | 0.00% |
| SPY210303C00376000 | 2021-03-02 3:49PM EST | 376.00 | 10.73 | 0.00 | 0.00 | 0.00 | - | 42 | 234 | 0.00% |
| SPY210303C00377000 | 2021-03-02 4:11PM EST | 377.00 | 10.34 | 0.00 | 0.00 | 0.00 | - | 64 | 548 | 0.00% |
| SPY210303C00378000 | 2021-03-02 3:56PM EST | 378.00 | 9.17 | 0.00 | 0.00 | 0.00 | - | 297 | 582 | 0.00% |
| SPY210303C00379000 | 2021-03-02 4:04PM EST | 379.00 | 7.80 | 0.00 | 0.00 | 0.00 | - | 637 | 1,116 | 0.00% |
| SPY210303C00380000 | 2021-03-02 4:10PM EST | 380.00 | 7.33 | 0.00 | 0.00 | 0.00 | - | 1,328 | 899 | 0.00% |
| SPY210303C00381000 | 2021-03-02 4:10PM EST | 381.00 | 6.43 | 0.00 | 0.00 | 0.00 | - | 1,042 | 1,037 | 0.00% |
| SPY210303C00382000 | 2021-03-02 3:59PM EST | 382.00 | 5.31 | 0.00 | 0.00 | 0.00 | - | 1,607 | 1,960 | 0.00% |
| SPY210303C00383000 | 2021-03-02 4:11PM EST | 383.00 | 4.80 | 0.00 | 0.00 | 0.00 | - | 1,764 | 1,722 | 0.00% |
| SPY210303C00384000 | 2021-03-02 4:14PM EST | 384.00 | 3.98 | 0.00 | 0.00 | 0.00 | - | 2,773 | 1,902 | 0.00% |
| SPY210303C00385000 | 2021-03-02 4:14PM EST | 385.00 | 3.23 | 0.00 | 0.00 | 0.00 | - | 5,069 | 3,755 | 0.00% |
| SPY210303C00386000 | 2021-03-02 4:14PM EST | 386.00 | 2.51 | 0.00 | 0.00 | 0.00 | - | 8,917 | 3,136 | 0.00% |
| SPY210303C00387000 | 2021-03-02 4:14PM EST | 387.00 | 1.85 | 0.00 | 0.00 | 0.00 | - | 30,392 | 5,317 | 0.78% |
| SPY210303C00388000 | 2021-03-02 4:14PM EST | 388.00 | 1.34 | 0.00 | 0.00 | 0.00 | - | 64,960 | 8,003 | 1.56% |
| SPY210303C00389000 | 2021-03-02 4:14PM EST | 389.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | 112,287 | 11,933 | 3.13% |
| SPY210303C00390000 | 2021-03-02 4:14PM EST | 390.00 | 0.58 | 0.00 | 0.00 | 0.00 | - | 141,862 | 22,244 | 3.13% |
| SPY210303C00391000 | 2021-03-02 4:14PM EST | 391.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 103,772 | 24,111 | 6.25% |
| SPY210303C00392000 | 2021-03-02 4:14PM EST | 392.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 50,762 | 16,722 | 6.25% |
| SPY210303C00393000 | 2021-03-02 4:14PM EST | 393.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 37,312 | 9,624 | 6.25% |
| SPY210303C00394000 | 2021-03-02 4:14PM EST | 394.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 48,336 | 30,837 | 6.25% |
| SPY210303C00395000 | 2021-03-02 4:12PM EST | 395.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 31,142 | 18,354 | 12.50% |
| SPY210303C00396000 | 2021-03-02 4:14PM EST | 396.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 16,261 | 12,958 | 12.50% |
| SPY210303C00397000 | 2021-03-02 4:14PM EST | 397.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 5,609 | 7,178 | 12.50% |
| SPY210303C00398000 | 2021-03-02 4:14PM EST | 398.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 5,321 | 7,418 | 12.50% |
| SPY210303C00399000 | 2021-03-02 4:12PM EST | 399.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3,341 | 18,170 | 12.50% |
| SPY210303C00400000 | 2021-03-02 4:12PM EST | 400.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 13,539 | 12,599 | 12.50% |
| SPY210303C00401000 | 2021-03-02 4:14PM EST | 401.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5,422 | 6,070 | 12.50% |
| SPY210303C00402000 | 2021-03-02 4:10PM EST | 402.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 886 | 3,871 | 12.50% |
| SPY210303C00403000 | 2021-03-02 4:02PM EST | 403.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 363 | 15,688 | 12.50% |
| SPY210303C00404000 | 2021-03-02 3:56PM EST | 404.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 203 | 3,956 | 25.00% |
| SPY210303C00405000 | 2021-03-02 3:56PM EST | 405.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2,437 | 3,658 | 25.00% |
| SPY210303C00406000 | 2021-03-02 1:49PM EST | 406.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 159 | 706 | 25.00% |
| SPY210303C00407000 | 2021-03-02 11:39AM EST | 407.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2,017 | 2,452 | 25.00% |
| SPY210303C00408000 | 2021-03-02 9:32AM EST | 408.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 8 | 2,040 | 25.00% |
| SPY210303C00409000 | 2021-03-01 1:23PM EST | 409.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 267 | 25.00% |
| SPY210303C00410000 | 2021-02-26 2:05PM EST | 410.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 695 | 25.00% |
| SPY210303C00411000 | 2021-03-02 9:48AM EST | 411.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 412 | 25.00% |
| SPY210303C00412000 | 2021-02-26 2:01PM EST | 412.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 73 | 334 | 25.00% |
| SPY210303C00413000 | 2021-03-01 1:11PM EST | 413.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 102 | 792 | 25.00% |
| SPY210303C00414000 | 2021-02-26 9:52AM EST | 414.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 217 | 25.00% |
| SPY210303C00415000 | 2021-03-01 3:06PM EST | 415.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 187 | 25.00% |
| SPY210303C00416000 | 2021-03-02 9:48AM EST | 416.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 236 | 25.00% |
| SPY210303C00417000 | 2021-02-25 1:13PM EST | 417.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 441 | 25.00% |
| SPY210303C00418000 | 2021-02-25 2:22PM EST | 418.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 30 | 83 | 25.00% |
| SPY210303C00419000 | 2021-02-26 3:22PM EST | 419.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 80 | 120 | 25.00% |
| SPY210303C00420000 | 2021-02-25 2:37PM EST | 420.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 23 | 263 | 25.00% |
| SPY210303C00421000 | 2021-02-25 2:03PM EST | 421.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 30 | 35 | 25.00% |
| SPY210303C00423000 | 2021-02-24 9:30AM EST | 423.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 5 | 50.00% |
| SPY210303C00424000 | 2021-02-18 10:06AM EST | 424.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
| SPY210303C00425000 | 2021-02-12 3:35PM EST | 425.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 4 | 38 | 50.00% |
| SPY210303C00428000 | 2021-02-16 9:35AM EST | 428.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | - | 500 | 50.00% |
| SPY210303C00429000 | 2021-02-18 3:05PM EST | 429.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 541 | 50.00% |
| SPY210303C00430000 | 2021-02-25 1:08PM EST | 430.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 18 | 50.00% |
| SPY210303C00435000 | 2021-02-16 12:24PM EST | 435.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 30 | 50.00% |
| SPY210303C00440000 | 2021-02-25 1:05PM EST | 440.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 20 | 184 | 50.00% |
| SPY210303C00445000 | 2021-02-18 11:15AM EST | 445.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 96 | 291 | 50.00% |
| SPY210303C00450000 | 2021-02-25 1:23PM EST | 450.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 784 | 787 | 50.00% |
| SPY210303C00455000 | 2021-02-25 1:23PM EST | 455.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1,360 | 1,367 | 50.00% |
| SPY210303C00460000 | 2021-02-25 1:23PM EST | 460.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 660 | 50.00% |
PutsforMarch 3, 2021
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY210303P00190000 | 2021-02-05 3:42PM EST | 190.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 12 | 25 | 50.00% |
| SPY210303P00195000 | 2021-02-26 10:08AM EST | 195.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 4,801 | 50.00% |
| SPY210303P00200000 | 2021-02-09 3:32PM EST | 200.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 30 | 73 | 50.00% |
| SPY210303P00210000 | 2021-02-23 11:39AM EST | 210.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 15 | 218 | 50.00% |
| SPY210303P00215000 | 2021-03-02 1:22PM EST | 215.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 158 | 50.00% |
| SPY210303P00220000 | 2021-02-10 1:32PM EST | 220.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 50 | 440 | 50.00% |
| SPY210303P00225000 | 2021-02-11 10:07AM EST | 225.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 9 | 108 | 50.00% |
| SPY210303P00230000 | 2021-02-01 11:35AM EST | 230.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | - | 3 | 50.00% |
| SPY210303P00235000 | 2021-02-26 10:00AM EST | 235.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 9 | 29 | 50.00% |
| SPY210303P00240000 | 2021-02-26 10:35AM EST | 240.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 99 | 622 | 50.00% |
| SPY210303P00245000 | 2021-02-26 11:05AM EST | 245.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 126 | 476 | 50.00% |
| SPY210303P00250000 | 2021-02-26 2:58PM EST | 250.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 62 | 486 | 100.00% |
| SPY210303P00255000 | 2021-02-26 2:30PM EST | 255.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 251 | 100.00% |
| SPY210303P00260000 | 2021-02-26 12:19PM EST | 260.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 12 | 24 | 50.00% |
| SPY210303P00265000 | 2021-02-26 1:22PM EST | 265.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 599 | 1,199 | 50.00% |
| SPY210303P00270000 | 2021-02-26 1:06PM EST | 270.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 6 | 157 | 50.00% |
| SPY210303P00275000 | 2021-02-26 11:43AM EST | 275.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 78 | 413 | 50.00% |
| SPY210303P00280000 | 2021-02-25 3:28PM EST | 280.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 33 | 441 | 50.00% |
| SPY210303P00285000 | 2021-03-02 1:14PM EST | 285.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 50 | 207 | 50.00% |
| SPY210303P00290000 | 2021-02-26 12:44PM EST | 290.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 100 | 429 | 50.00% |
| SPY210303P00295000 | 2021-02-26 3:31PM EST | 295.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 412 | 50.00% |
| SPY210303P00300000 | 2021-03-02 10:30AM EST | 300.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 30 | 1,264 | 50.00% |
| SPY210303P00305000 | 2021-02-26 3:28PM EST | 305.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 4,114 | 4,843 | 50.00% |
| SPY210303P00310000 | 2021-02-26 4:13PM EST | 310.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 139 | 647 | 50.00% |
| SPY210303P00315000 | 2021-02-26 3:32PM EST | 315.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 115 | 855 | 50.00% |
| SPY210303P00320000 | 2021-03-01 11:49AM EST | 320.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 796 | 50.00% |
| SPY210303P00325000 | 2021-03-02 2:37PM EST | 325.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 759 | 50.00% |
| SPY210303P00330000 | 2021-03-02 2:14PM EST | 330.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 102 | 2,549 | 50.00% |
| SPY210303P00334000 | 2021-03-01 11:10AM EST | 334.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 29 | 297 | 50.00% |
| SPY210303P00335000 | 2021-03-01 1:13PM EST | 335.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 132 | 423 | 50.00% |
| SPY210303P00336000 | 2021-03-01 12:12PM EST | 336.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 88 | 407 | 50.00% |
| SPY210303P00338000 | 2021-03-01 11:43AM EST | 338.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 37 | 295 | 50.00% |
| SPY210303P00340000 | 2021-03-02 10:16AM EST | 340.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 17 | 1,058 | 50.00% |
| SPY210303P00342000 | 2021-03-01 4:14PM EST | 342.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 4,440 | 50.00% |
| SPY210303P00343000 | 2021-03-01 3:57PM EST | 343.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2,995 | 3,702 | 50.00% |
| SPY210303P00344000 | 2021-03-01 3:14PM EST | 344.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 51 | 2,649 | 50.00% |
| SPY210303P00345000 | 2021-03-02 11:18AM EST | 345.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1,740 | 2,902 | 50.00% |
| SPY210303P00346000 | 2021-03-02 11:25AM EST | 346.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2,598 | 2,939 | 50.00% |
| SPY210303P00347000 | 2021-03-02 11:27AM EST | 347.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 113 | 560 | 50.00% |
| SPY210303P00348000 | 2021-03-02 11:54AM EST | 348.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 22 | 518 | 50.00% |
| SPY210303P00349000 | 2021-03-02 10:28AM EST | 349.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 844 | 1,097 | 50.00% |
| SPY210303P00350000 | 2021-03-02 4:05PM EST | 350.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2,342 | 3,814 | 50.00% |
| SPY210303P00351000 | 2021-03-02 12:32PM EST | 351.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 987 | 1,678 | 50.00% |
| SPY210303P00352000 | 2021-03-02 4:09PM EST | 352.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 405 | 1,003 | 50.00% |
| SPY210303P00353000 | 2021-03-02 4:05PM EST | 353.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 83 | 614 | 50.00% |
| SPY210303P00354000 | 2021-03-02 4:13PM EST | 354.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 352 | 1,206 | 50.00% |
| SPY210303P00355000 | 2021-03-02 3:49PM EST | 355.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 363 | 1,634 | 25.00% |
| SPY210303P00356000 | 2021-03-02 2:58PM EST | 356.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 128 | 1,919 | 25.00% |
| SPY210303P00357000 | 2021-03-02 4:04PM EST | 357.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 526 | 1,286 | 25.00% |
| SPY210303P00358000 | 2021-03-02 2:50PM EST | 358.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3,576 | 5,264 | 25.00% |
| SPY210303P00359000 | 2021-03-02 3:55PM EST | 359.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 792 | 1,718 | 25.00% |
| SPY210303P00360000 | 2021-03-02 4:04PM EST | 360.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 430 | 14,059 | 25.00% |
| SPY210303P00361000 | 2021-03-02 4:14PM EST | 361.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 408 | 5,003 | 25.00% |
| SPY210303P00362000 | 2021-03-02 4:14PM EST | 362.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 429 | 1,573 | 25.00% |
| SPY210303P00363000 | 2021-03-02 4:14PM EST | 363.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 359 | 981 | 25.00% |
| SPY210303P00364000 | 2021-03-02 3:29PM EST | 364.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 563 | 2,499 | 25.00% |
| SPY210303P00365000 | 2021-03-02 4:14PM EST | 365.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 674 | 12,352 | 25.00% |
| SPY210303P00366000 | 2021-03-02 4:05PM EST | 366.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1,258 | 1,798 | 25.00% |
| SPY210303P00367000 | 2021-03-02 4:08PM EST | 367.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1,037 | 1,714 | 25.00% |
| SPY210303P00368000 | 2021-03-02 4:02PM EST | 368.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 405 | 3,080 | 25.00% |
| SPY210303P00369000 | 2021-03-02 4:14PM EST | 369.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1,727 | 4,470 | 25.00% |
| SPY210303P00370000 | 2021-03-02 4:14PM EST | 370.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 10,427 | 13,978 | 25.00% |
| SPY210303P00371000 | 2021-03-02 4:14PM EST | 371.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 4,433 | 12,743 | 12.50% |
| SPY210303P00372000 | 2021-03-02 4:14PM EST | 372.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 1,896 | 2,917 | 12.50% |
| SPY210303P00373000 | 2021-03-02 4:14PM EST | 373.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 17,341 | 18,152 | 12.50% |
| SPY210303P00374000 | 2021-03-02 4:09PM EST | 374.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 17,808 | 12,940 | 12.50% |
| SPY210303P00375000 | 2021-03-02 4:14PM EST | 375.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 12,891 | 15,216 | 12.50% |
| SPY210303P00376000 | 2021-03-02 4:14PM EST | 376.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 6,356 | 6,529 | 12.50% |
| SPY210303P00377000 | 2021-03-02 4:14PM EST | 377.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 9,194 | 9,697 | 12.50% |
| SPY210303P00378000 | 2021-03-02 4:13PM EST | 378.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 17,111 | 11,468 | 12.50% |
| SPY210303P00379000 | 2021-03-02 4:14PM EST | 379.00 | 0.26 | 0.00 | 0.00 | 0.00 | - | 19,320 | 12,474 | 12.50% |
| SPY210303P00380000 | 2021-03-02 4:14PM EST | 380.00 | 0.32 | 0.00 | 0.00 | 0.00 | - | 32,070 | 31,424 | 6.25% |
| SPY210303P00381000 | 2021-03-02 4:14PM EST | 381.00 | 0.41 | 0.00 | 0.00 | 0.00 | - | 25,298 | 9,304 | 6.25% |
| SPY210303P00382000 | 2021-03-02 4:14PM EST | 382.00 | 0.53 | 0.00 | 0.00 | 0.00 | - | 24,702 | 11,714 | 6.25% |
| SPY210303P00383000 | 2021-03-02 4:14PM EST | 383.00 | 0.69 | 0.00 | 0.00 | 0.00 | - | 22,820 | 9,679 | 6.25% |
| SPY210303P00384000 | 2021-03-02 4:14PM EST | 384.00 | 0.89 | 0.00 | 0.00 | 0.00 | - | 35,142 | 14,478 | 3.13% |
| SPY210303P00385000 | 2021-03-02 4:14PM EST | 385.00 | 1.14 | 0.00 | 0.00 | 0.00 | - | 80,311 | 26,518 | 1.56% |
| SPY210303P00386000 | 2021-03-02 4:14PM EST | 386.00 | 1.44 | 0.00 | 0.00 | 0.00 | - | 63,680 | 9,384 | 0.78% |
| SPY210303P00387000 | 2021-03-02 4:14PM EST | 387.00 | 1.79 | 0.00 | 0.00 | 0.00 | - | 98,130 | 11,000 | 0.00% |
| SPY210303P00388000 | 2021-03-02 4:14PM EST | 388.00 | 2.27 | 0.00 | 0.00 | 0.00 | - | 117,043 | 11,070 | 0.00% |
| SPY210303P00389000 | 2021-03-02 4:14PM EST | 389.00 | 2.88 | 0.00 | 0.00 | 0.00 | - | 71,925 | 12,835 | 0.00% |
| SPY210303P00390000 | 2021-03-02 4:12PM EST | 390.00 | 3.51 | 0.00 | 0.00 | 0.00 | - | 163,480 | 74,087 | 0.00% |
| SPY210303P00391000 | 2021-03-02 4:10PM EST | 391.00 | 4.37 | 0.00 | 0.00 | 0.00 | - | 9,664 | 3,826 | 0.00% |
| SPY210303P00392000 | 2021-03-02 4:12PM EST | 392.00 | 5.12 | 0.00 | 0.00 | 0.00 | - | 5,573 | 2,462 | 0.00% |
| SPY210303P00393000 | 2021-03-02 4:07PM EST | 393.00 | 6.30 | 0.00 | 0.00 | 0.00 | - | 2,494 | 1,485 | 0.00% |
| SPY210303P00394000 | 2021-03-02 3:53PM EST | 394.00 | 7.38 | 0.00 | 0.00 | 0.00 | - | 4,930 | 684 | 0.00% |
| SPY210303P00395000 | 2021-03-02 4:12PM EST | 395.00 | 7.87 | 0.00 | 0.00 | 0.00 | - | 1,007 | 613 | 0.00% |
| SPY210303P00396000 | 2021-03-02 3:15PM EST | 396.00 | 7.26 | 0.00 | 0.00 | 0.00 | - | 756 | 505 | 0.00% |
| SPY210303P00397000 | 2021-03-02 2:36PM EST | 397.00 | 8.61 | 0.00 | 0.00 | 0.00 | - | 58 | 446 | 0.00% |
| SPY210303P00398000 | 2021-03-02 3:49PM EST | 398.00 | 10.47 | 0.00 | 0.00 | 0.00 | - | 59 | 106 | 0.00% |
| SPY210303P00399000 | 2021-03-02 3:12PM EST | 399.00 | 9.92 | 0.00 | 0.00 | 0.00 | - | 33 | 3,459 | 0.00% |
| SPY210303P00400000 | 2021-03-02 3:56PM EST | 400.00 | 13.35 | 0.00 | 0.00 | 0.00 | - | 343 | 306 | 0.00% |
| SPY210303P00401000 | 2021-03-02 3:16PM EST | 401.00 | 12.31 | 0.00 | 0.00 | 0.00 | - | 13 | 14 | 0.00% |
| SPY210303P00402000 | 2021-03-02 3:16PM EST | 402.00 | 13.31 | 0.00 | 0.00 | 0.00 | - | 60 | 103 | 0.00% |
| SPY210303P00403000 | 2021-02-16 11:58AM EST | 403.00 | 15.46 | 0.00 | 0.00 | 0.00 | - | 20 | 26 | 0.00% |
| SPY210303P00404000 | 2021-03-02 10:43AM EST | 404.00 | 16.50 | 0.00 | 0.00 | 0.00 | - | 2 | 1 | 0.00% |
| SPY210303P00405000 | 2021-03-01 3:33PM EST | 405.00 | 16.78 | 0.00 | 0.00 | 0.00 | - | 6 | 53 | 0.00% |
| SPY210303P00406000 | 2021-02-24 11:44AM EST | 406.00 | 17.78 | 0.00 | 0.00 | 0.00 | - | 4 | 30 | 0.00% |
| SPY210303P00407000 | 2021-02-26 10:02AM EST | 407.00 | 25.39 | 0.00 | 0.00 | 0.00 | - | 4 | 2 | 0.00% |
| SPY210303P00408000 | 2021-03-01 11:09AM EST | 408.00 | 19.89 | 0.00 | 0.00 | 0.00 | - | 8 | 12 | 0.00% |
| SPY210303P00409000 | 2021-02-26 3:41PM EST | 409.00 | 19.73 | 0.00 | 0.00 | 0.00 | - | 10 | 11 | 0.00% |
| SPY210303P00410000 | 2021-03-02 10:22AM EST | 410.00 | 20.86 | 0.00 | 0.00 | 0.00 | - | 24 | 111 | 0.00% |
| SPY210303P00412000 | 2021-02-26 12:44PM EST | 412.00 | 23.89 | 0.00 | 0.00 | 0.00 | - | 4 | 5 | 0.00% |
| SPY210303P00413000 | 2021-03-01 3:46PM EST | 413.00 | 24.89 | 0.00 | 0.00 | 0.00 | - | 4 | 5 | 0.00% |
| SPY210303P00414000 | 2021-02-16 12:01AM EST | 414.00 | 22.62 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SPY210303P00416000 | 2021-03-02 2:02PM EST | 416.00 | 27.89 | 0.00 | 0.00 | 0.00 | - | 6 | 7 | 0.00% |
| SPY210303P00417000 | 2021-02-16 3:57PM EST | 417.00 | 24.55 | 0.00 | 0.00 | 0.00 | - | - | 4 | 0.00% |
| SPY210303P00418000 | 2021-02-16 11:50AM EST | 418.00 | 31.12 | 0.00 | 0.00 | 0.00 | - | 8 | 8 | 0.00% |
| SPY210303P00420000 | 2021-02-26 3:18PM EST | 420.00 | 35.90 | 0.00 | 0.00 | 0.00 | - | 4 | 9 | 0.00% |
| SPY210303P00423000 | 2021-02-25 4:14PM EST | 423.00 | 40.03 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SPY210303P00424000 | 2021-02-25 3:35PM EST | 424.00 | 35.20 | 0.00 | 0.00 | 0.00 | - | 100 | 104 | 0.00% |
| SPY210303P00425000 | 2021-02-25 3:45PM EST | 425.00 | 41.88 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| SPY210303P00429000 | 2021-02-26 3:23PM EST | 429.00 | 45.33 | 0.00 | 0.00 | 0.00 | - | 4 | 4 | 0.00% |
© 2021 Verizon Media. All rights reserved.
