UK markets open in 4 hours 4 minutes
NIKKEI 225
28,920.12+45.23(+0.16%)HANG SENG
28,905.74+88.67(+0.31%)CRUDE OIL
73.09+0.01(+0.01%)
SPDR S&P 500 ETF (SPY)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
422.60-0.51 (-0.12%)
At close: 4:00PM EDT
423.11 +0.51 (0.12%)
After hours: 07:59PM EDT
After hours: 07:59PM EDT
Callsfor25 June 2021
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY210625C00210000 | 2021-06-17 3:04PM EDT | 210.00 | 212.04 | 212.75 | 212.87 | 0.00 | - | 2 | 0 | 388.28% |
| SPY210625C00215000 | 2021-06-18 3:12PM EDT | 215.00 | 200.80 | 207.75 | 207.87 | 0.00 | - | 1 | 0 | 376.56% |
| SPY210625C00230000 | 2021-06-23 3:46PM EDT | 230.00 | 193.25 | 192.76 | 192.87 | +0.66 | +0.34% | 1 | 0 | 342.58% |
| SPY210625C00260000 | 2021-06-18 11:38AM EDT | 260.00 | 156.80 | 162.76 | 162.87 | 0.00 | - | 20 | 0 | 279.10% |
| SPY210625C00265000 | 2021-06-18 10:36AM EDT | 265.00 | 151.84 | 157.76 | 157.87 | 0.00 | - | 20 | 0 | 269.14% |
| SPY210625C00275000 | 2021-06-16 2:51PM EDT | 275.00 | 145.54 | 147.76 | 147.86 | 0.00 | - | 40 | 0 | 249.22% |
| SPY210625C00280000 | 2021-06-18 10:36AM EDT | 280.00 | 137.24 | 142.76 | 142.86 | 0.00 | - | 24 | 0 | 239.65% |
| SPY210625C00285000 | 2021-06-16 2:57PM EDT | 285.00 | 136.42 | 137.76 | 137.86 | 0.00 | - | 20 | 0 | 230.47% |
| SPY210625C00290000 | 2021-06-17 2:31PM EDT | 290.00 | 132.05 | 132.76 | 132.86 | 0.00 | - | 14 | 14 | 221.29% |
| SPY210625C00295000 | 2021-06-16 2:28PM EDT | 295.00 | 126.65 | 127.76 | 127.86 | 0.00 | - | 11 | 0 | 212.11% |
| SPY210625C00300000 | 2021-06-22 3:22PM EDT | 300.00 | 123.60 | 122.77 | 122.86 | 0.00 | - | 60 | 60 | 203.91% |
| SPY210625C00315000 | 2021-06-16 1:35PM EDT | 315.00 | 108.42 | 107.77 | 107.86 | 0.00 | - | 20 | 0 | 177.93% |
| SPY210625C00320000 | 2021-06-22 3:19PM EDT | 320.00 | 103.59 | 102.77 | 102.86 | 0.00 | - | 10 | 12 | 169.53% |
| SPY210625C00330000 | 2021-06-21 2:36PM EDT | 330.00 | 90.58 | 92.77 | 92.86 | 0.00 | - | 10 | 0 | 152.93% |
| SPY210625C00335000 | 2021-06-17 3:10PM EDT | 335.00 | 87.20 | 87.77 | 87.86 | 0.00 | - | 1 | 0 | 144.73% |
| SPY210625C00340000 | 2021-06-18 3:59PM EDT | 340.00 | 75.05 | 82.77 | 82.86 | 0.00 | - | 15 | 5 | 136.52% |
| SPY210625C00345000 | 2021-06-17 1:41PM EDT | 345.00 | 78.03 | 77.77 | 77.86 | +0.64 | +0.83% | 1 | 1 | 128.52% |
| SPY210625C00350000 | 2021-06-23 10:21AM EDT | 350.00 | 74.01 | 72.77 | 72.86 | +3.24 | +4.58% | 1 | 10 | 120.51% |
| SPY210625C00355000 | 2021-06-17 3:53PM EDT | 355.00 | 67.31 | 67.77 | 67.86 | 0.00 | - | 21 | 0 | 112.70% |
| SPY210625C00360000 | 2021-06-23 10:21AM EDT | 360.00 | 64.01 | 62.77 | 62.86 | +1.52 | +2.43% | 1 | 10 | 104.88% |
| SPY210625C00368000 | 2021-06-18 12:11PM EDT | 368.00 | 49.13 | 54.77 | 54.86 | 0.00 | - | 2 | 1 | 92.38% |
| SPY210625C00370000 | 2021-06-23 3:32PM EDT | 370.00 | 53.71 | 52.77 | 52.86 | +1.40 | +2.68% | 20 | 26 | 89.26% |
| SPY210625C00371000 | 2021-06-17 12:02PM EDT | 371.00 | 50.25 | 51.77 | 51.86 | 0.00 | - | 1 | 0 | 87.70% |
| SPY210625C00372000 | 2021-06-14 12:04AM EDT | 372.00 | 51.67 | 50.77 | 50.86 | 0.00 | - | - | 0 | 86.13% |
| SPY210625C00373000 | 2021-06-14 12:04AM EDT | 373.00 | 51.53 | 49.77 | 49.86 | 0.00 | - | - | 0 | 84.57% |
| SPY210625C00374000 | 2021-06-14 12:04AM EDT | 374.00 | 46.67 | 48.77 | 48.86 | 0.00 | - | 10 | 10 | 83.01% |
| SPY210625C00375000 | 2021-06-18 9:34AM EDT | 375.00 | 42.15 | 47.77 | 47.86 | 0.00 | - | 5 | 5 | 81.54% |
| SPY210625C00376000 | 2021-05-28 12:27PM EDT | 376.00 | 46.28 | 46.77 | 46.86 | 0.00 | - | 4 | 4 | 79.98% |
| SPY210625C00378000 | 2021-06-18 3:36PM EDT | 378.00 | 38.55 | 44.77 | 44.86 | 0.00 | - | 10 | 10 | 76.86% |
| SPY210625C00380000 | 2021-06-23 3:29PM EDT | 380.00 | 43.77 | 42.77 | 42.86 | +0.48 | +1.11% | 19 | 27 | 73.83% |
| SPY210625C00381000 | 2021-06-23 3:34PM EDT | 381.00 | 42.58 | 41.77 | 41.86 | +0.24 | +0.57% | 19 | 0 | 72.27% |
| SPY210625C00382000 | 2021-06-18 12:11PM EDT | 382.00 | 35.38 | 40.77 | 40.86 | 0.00 | - | 2 | 1 | 70.70% |
| SPY210625C00382500 | 2021-06-11 2:32PM EDT | 382.50 | 40.93 | 40.27 | 40.36 | -0.47 | -1.14% | 10 | 0 | 69.92% |
| SPY210625C00383000 | 2021-06-14 12:04AM EDT | 383.00 | 40.24 | 39.77 | 39.86 | 0.00 | - | - | 0 | 69.14% |
| SPY210625C00384000 | 2021-06-23 11:32AM EDT | 384.00 | 39.70 | 38.77 | 38.86 | +0.50 | +1.28% | 15 | 10 | 67.58% |
| SPY210625C00385000 | 2021-06-18 3:08PM EDT | 385.00 | 38.41 | 37.77 | 37.86 | +7.27 | +23.35% | 1 | 6 | 66.02% |
| SPY210625C00386000 | 2021-06-18 12:11PM EDT | 386.00 | 37.57 | 36.77 | 36.86 | 0.00 | - | 4 | 4 | 64.55% |
| SPY210625C00387000 | 2021-06-14 12:04AM EDT | 387.00 | 36.68 | 35.77 | 35.86 | 0.00 | - | - | 0 | 62.99% |
| SPY210625C00387500 | 2021-06-23 1:29PM EDT | 387.50 | 36.05 | 35.27 | 35.36 | -0.12 | -0.33% | 3 | 0 | 62.21% |
| SPY210625C00388000 | 2021-06-18 3:36PM EDT | 388.00 | 28.65 | 34.77 | 34.87 | 0.00 | - | 10 | 10 | 61.62% |
| SPY210625C00389000 | 2021-06-18 3:25PM EDT | 389.00 | 28.17 | 33.77 | 33.87 | 0.00 | - | 1 | 1 | 60.06% |
| SPY210625C00390000 | 2021-06-23 4:00PM EDT | 390.00 | 32.81 | 32.78 | 32.87 | -0.58 | -1.74% | 5 | 72 | 58.79% |
| SPY210625C00391000 | 2021-06-23 12:59PM EDT | 391.00 | 31.86 | 31.78 | 31.87 | -1.53 | -4.58% | 22 | 0 | 57.23% |
| SPY210625C00392000 | 2021-06-10 9:33AM EDT | 392.00 | 31.43 | 30.78 | 30.87 | 0.00 | - | 75 | 0 | 55.66% |
| SPY210625C00392500 | 2021-05-10 10:30AM EDT | 392.50 | 31.64 | 29.70 | 30.12 | 0.00 | - | - | 1 | 39.06% |
| SPY210625C00393000 | 2021-06-18 4:14PM EDT | 393.00 | 30.71 | 29.78 | 29.87 | +8.43 | +37.84% | 68 | 2 | 54.10% |
| SPY210625C00394000 | 2021-06-18 11:14AM EDT | 394.00 | 29.42 | 28.78 | 28.87 | +7.00 | +31.22% | 4 | 6 | 52.54% |
| SPY210625C00395000 | 2021-06-23 2:25PM EDT | 395.00 | 28.30 | 27.78 | 27.87 | +3.28 | +13.11% | 26 | 26 | 50.98% |
| SPY210625C00396000 | 2021-06-18 9:51AM EDT | 396.00 | 27.14 | 26.78 | 26.88 | +6.06 | +28.75% | 9 | 15 | 51.47% |
| SPY210625C00397000 | 2021-06-18 11:39AM EDT | 397.00 | 20.40 | 25.78 | 25.88 | 0.00 | - | 3 | 3 | 49.81% |
| SPY210625C00397500 | 2021-06-18 10:57AM EDT | 397.50 | 22.56 | 25.29 | 25.38 | 0.00 | - | 7 | 10 | 49.02% |
| SPY210625C00398000 | 2021-06-22 3:52PM EDT | 398.00 | 24.87 | 24.79 | 24.88 | -0.22 | -0.88% | 22 | 29 | 48.19% |
| SPY210625C00399000 | 2021-06-23 1:00PM EDT | 399.00 | 24.20 | 23.79 | 23.88 | +0.11 | +0.46% | 2 | 17 | 46.53% |
| SPY210625C00400000 | 2021-06-23 3:45PM EDT | 400.00 | 22.73 | 22.79 | 22.88 | -0.31 | -1.35% | 110 | 147 | 44.92% |
| SPY210625C00401000 | 2021-06-23 2:34PM EDT | 401.00 | 22.33 | 21.79 | 21.88 | +0.20 | +0.90% | 21 | 34 | 43.26% |
| SPY210625C00402000 | 2021-06-23 2:22PM EDT | 402.00 | 21.28 | 20.79 | 20.89 | +0.90 | +4.42% | 77 | 18 | 41.90% |
| SPY210625C00402500 | 2021-06-21 4:02PM EDT | 402.50 | 21.15 | 20.29 | 20.39 | +2.40 | +12.80% | 23 | 5 | 41.07% |
| SPY210625C00403000 | 2021-06-23 3:14PM EDT | 403.00 | 20.44 | 19.79 | 19.89 | +1.14 | +5.91% | 143 | 4 | 40.23% |
| SPY210625C00404000 | 2021-06-21 11:41AM EDT | 404.00 | 20.05 | 18.80 | 18.89 | +3.51 | +21.22% | 4 | 4 | 38.57% |
| SPY210625C00405000 | 2021-06-23 4:00PM EDT | 405.00 | 17.89 | 17.80 | 17.89 | +0.88 | +5.17% | 8 | 91 | 36.91% |
| SPY210625C00406000 | 2021-06-23 3:54PM EDT | 406.00 | 16.78 | 16.80 | 16.89 | +0.52 | +3.20% | 220 | 95 | 35.21% |
| SPY210625C00407000 | 2021-06-23 4:00PM EDT | 407.00 | 15.80 | 15.80 | 15.90 | +0.51 | +3.34% | 22 | 25 | 33.74% |
| SPY210625C00407500 | 2021-06-23 12:28PM EDT | 407.50 | 15.89 | 15.30 | 15.40 | -0.61 | -3.70% | 106 | 17 | 32.91% |
| SPY210625C00408000 | 2021-06-23 12:08PM EDT | 408.00 | 15.49 | 14.80 | 14.90 | +0.97 | +6.68% | 73 | 95 | 32.03% |
| SPY210625C00409000 | 2021-06-23 3:10PM EDT | 409.00 | 14.40 | 13.81 | 13.90 | +1.85 | +14.74% | 7 | 38 | 30.27% |
| SPY210625C00410000 | 2021-06-23 4:10PM EDT | 410.00 | 12.88 | 12.81 | 12.91 | -0.26 | -1.98% | 60 | 530 | 28.76% |
| SPY210625C00411000 | 2021-06-23 11:18AM EDT | 411.00 | 12.20 | 11.82 | 11.91 | +0.11 | +0.91% | 8 | 174 | 27.00% |
| SPY210625C00412000 | 2021-06-23 2:19PM EDT | 412.00 | 11.43 | 10.83 | 10.92 | -0.17 | -1.47% | 38 | 222 | 25.39% |
| SPY210625C00412500 | 2021-06-23 3:52PM EDT | 412.50 | 10.16 | 10.33 | 10.43 | -0.53 | -4.96% | 36 | 271 | 24.68% |
| SPY210625C00413000 | 2021-06-23 3:59PM EDT | 413.00 | 9.78 | 9.84 | 9.94 | -1.22 | -11.09% | 81 | 511 | 23.95% |
| SPY210625C00414000 | 2021-06-23 3:32PM EDT | 414.00 | 8.68 | 8.86 | 8.96 | -1.32 | -13.20% | 74 | 1,657 | 22.41% |
| SPY210625C00415000 | 2021-06-23 4:12PM EDT | 415.00 | 7.89 | 7.89 | 7.98 | -0.54 | -6.41% | 384 | 4,248 | 20.83% |
| SPY210625C00416000 | 2021-06-23 4:13PM EDT | 416.00 | 6.99 | 6.92 | 7.01 | -0.29 | -3.98% | 853 | 4,703 | 19.31% |
| SPY210625C00417000 | 2021-06-23 4:11PM EDT | 417.00 | 6.04 | 5.97 | 6.06 | -0.36 | -5.63% | 533 | 5,070 | 17.92% |
| SPY210625C00417500 | 2021-06-23 3:59PM EDT | 417.50 | 5.36 | 5.50 | 5.59 | -0.79 | -12.85% | 124 | 3,285 | 17.24% |
| SPY210625C00418000 | 2021-06-23 4:02PM EDT | 418.00 | 5.09 | 5.04 | 5.12 | -0.48 | -8.62% | 777 | 4,882 | 16.50% |
| SPY210625C00419000 | 2021-06-23 4:12PM EDT | 419.00 | 4.18 | 4.14 | 4.21 | -0.62 | -12.92% | 5,559 | 5,269 | 15.20% |
| SPY210625C00420000 | 2021-06-23 4:14PM EDT | 420.00 | 3.32 | 3.26 | 3.34 | -0.57 | -14.65% | 4,123 | 14,249 | 13.99% |
| SPY210625C00421000 | 2021-06-23 4:14PM EDT | 421.00 | 2.49 | 2.45 | 2.51 | -0.59 | -19.16% | 4,404 | 11,122 | 12.71% |
| SPY210625C00422000 | 2021-06-23 4:14PM EDT | 422.00 | 1.74 | 1.74 | 1.77 | -0.57 | -24.68% | 16,184 | 12,434 | 11.62% |
| SPY210625C00422500 | 2021-06-23 4:14PM EDT | 422.50 | 1.42 | 1.42 | 1.43 | -0.54 | -27.55% | 11,680 | 6,066 | 11.06% |
| SPY210625C00423000 | 2021-06-23 4:14PM EDT | 423.00 | 1.14 | 1.13 | 1.14 | -0.50 | -30.49% | 51,540 | 12,671 | 10.66% |
| SPY210625C00424000 | 2021-06-23 4:14PM EDT | 424.00 | 0.68 | 0.68 | 0.69 | -0.44 | -39.29% | 84,380 | 13,655 | 10.16% |
| SPY210625C00425000 | 2021-06-23 4:14PM EDT | 425.00 | 0.38 | 0.38 | 0.39 | -0.35 | -47.95% | 66,246 | 98,257 | 9.89% |
| SPY210625C00426000 | 2021-06-23 4:14PM EDT | 426.00 | 0.20 | 0.20 | 0.21 | -0.28 | -58.33% | 27,250 | 21,774 | 9.82% |
| SPY210625C00427000 | 2021-06-23 4:14PM EDT | 427.00 | 0.11 | 0.10 | 0.11 | -0.20 | -64.52% | 17,189 | 20,489 | 9.86% |
| SPY210625C00427500 | 2021-06-23 4:13PM EDT | 427.50 | 0.08 | 0.08 | 0.09 | -0.17 | -68.00% | 20,805 | 4,434 | 10.25% |
| SPY210625C00428000 | 2021-06-23 4:10PM EDT | 428.00 | 0.07 | 0.06 | 0.07 | -0.13 | -65.00% | 25,269 | 13,775 | 10.45% |
| SPY210625C00429000 | 2021-06-23 4:13PM EDT | 429.00 | 0.03 | 0.03 | 0.04 | -0.10 | -76.92% | 8,152 | 7,860 | 10.84% |
| SPY210625C00430000 | 2021-06-23 4:13PM EDT | 430.00 | 0.03 | 0.03 | 0.04 | -0.06 | -66.67% | 6,744 | 22,266 | 12.21% |
| SPY210625C00431000 | 2021-06-23 4:11PM EDT | 431.00 | 0.02 | 0.01 | 0.02 | -0.04 | -66.67% | 4,729 | 4,889 | 12.21% |
| SPY210625C00432000 | 2021-06-23 4:13PM EDT | 432.00 | 0.02 | 0.01 | 0.02 | -0.02 | -50.00% | 1,735 | 4,152 | 13.48% |
| SPY210625C00432500 | 2021-06-23 3:58PM EDT | 432.50 | 0.02 | 0.01 | 0.02 | -0.02 | -50.00% | 202 | 1,657 | 14.06% |
| SPY210625C00433000 | 2021-06-23 4:06PM EDT | 433.00 | 0.01 | 0.01 | 0.02 | -0.02 | -66.67% | 1,496 | 1,850 | 14.65% |
| SPY210625C00434000 | 2021-06-23 3:59PM EDT | 434.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 514 | 1,977 | 14.45% |
| SPY210625C00435000 | 2021-06-23 3:49PM EDT | 435.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 315 | 4,077 | 15.63% |
| SPY210625C00436000 | 2021-06-23 4:00PM EDT | 436.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 319 | 1,319 | 16.80% |
| SPY210625C00437000 | 2021-06-23 4:00PM EDT | 437.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 125 | 819 | 17.97% |
| SPY210625C00437500 | 2021-06-23 4:05PM EDT | 437.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 37 | 636 | 18.36% |
| SPY210625C00438000 | 2021-06-23 3:25PM EDT | 438.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 729 | 1,613 | 18.75% |
| SPY210625C00439000 | 2021-06-23 4:10PM EDT | 439.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 530 | 1,689 | 19.92% |
| SPY210625C00440000 | 2021-06-23 4:00PM EDT | 440.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 1,538 | 21.09% |
| SPY210625C00441000 | 2021-06-23 10:15AM EDT | 441.00 | 0.02 | 0.00 | 0.01 | +0.01 | +100.00% | 25 | 1,463 | 21.88% |
| SPY210625C00442000 | 2021-06-18 3:57PM EDT | 442.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 605 | 23.05% |
| SPY210625C00442500 | 2021-06-18 3:24PM EDT | 442.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 6 | 1,283 | 23.44% |
| SPY210625C00443000 | 2021-06-18 3:34PM EDT | 443.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1,261 | 24.22% |
| SPY210625C00444000 | 2021-06-18 3:33PM EDT | 444.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 2,933 | 25.00% |
| SPY210625C00445000 | 2021-06-18 10:06AM EDT | 445.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 1,546 | 26.17% |
| SPY210625C00446000 | 2021-06-17 11:49AM EDT | 446.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 251 | 1,396 | 27.34% |
| SPY210625C00447000 | 2021-06-22 12:16PM EDT | 447.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 1,292 | 28.13% |
| SPY210625C00448000 | 2021-06-18 3:32PM EDT | 448.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 765 | 28.91% |
| SPY210625C00449000 | 2021-06-17 12:23PM EDT | 449.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 201 | 1,378 | 30.47% |
| SPY210625C00450000 | 2021-06-23 11:05AM EDT | 450.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1,565 | 31.25% |
| SPY210625C00451000 | 2021-06-16 2:47PM EDT | 451.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 642 | 1,248 | 32.03% |
| SPY210625C00452000 | 2021-06-16 3:28PM EDT | 452.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 592 | 2,613 | 33.20% |
| SPY210625C00453000 | 2021-06-21 2:58PM EDT | 453.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 32,394 | 34.38% |
| SPY210625C00454000 | 2021-06-14 3:59PM EDT | 454.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 2,501 | 35.16% |
| SPY210625C00455000 | 2021-06-21 10:23AM EDT | 455.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 1,638 | 35.94% |
| SPY210625C00456000 | 2021-06-10 3:15PM EDT | 456.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 316 | 1,800 | 36.72% |
| SPY210625C00457000 | 2021-06-02 4:02PM EDT | 457.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 3 | 38.28% |
| SPY210625C00458000 | 2021-06-08 12:16PM EDT | 458.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 216 | 212 | 39.06% |
| SPY210625C00459000 | 2021-06-09 10:01AM EDT | 459.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 10 | 39.84% |
| SPY210625C00460000 | 2021-06-22 2:15PM EDT | 460.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 2,837 | 40.63% |
| SPY210625C00462000 | 2021-06-14 12:04AM EDT | 462.00 | 0.01 | - | 0.01 | 0.00 | - | - | 1 | 42.97% |
| SPY210625C00465000 | 2021-06-04 12:48PM EDT | 465.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 435 | 45.31% |
| SPY210625C00470000 | 2021-05-28 1:22PM EDT | 470.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 24 | 391 | 50.00% |
| SPY210625C00475000 | 2021-05-17 12:10AM EDT | 475.00 | 0.04 | 0.00 | 0.01 | 0.00 | - | - | 30 | 51.56% |
| SPY210625C00485000 | 2021-05-24 12:46PM EDT | 485.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 2 | 59.38% |
| SPY210625C00495000 | 2021-06-01 9:35AM EDT | 495.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 8 | 25 | 67.19% |
| SPY210625C00500000 | 2021-06-23 9:33AM EDT | 500.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 834 | 33 | 50.00% |
Putsfor25 June 2021
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY210625P00210000 | 2021-06-18 3:56PM EDT | 210.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 167 | 275.00% |
| SPY210625P00215000 | 2021-06-04 10:57AM EDT | 215.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 30 | 62 | 268.75% |
| SPY210625P00220000 | 2021-06-22 2:31PM EDT | 220.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 25 | 262.50% |
| SPY210625P00225000 | 2021-05-24 2:39PM EDT | 225.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 2 | 5 | 250.00% |
| SPY210625P00230000 | 2021-06-07 9:30AM EDT | 230.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 25 | 26 | 50.00% |
| SPY210625P00235000 | 2021-06-03 3:23PM EDT | 235.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1,000 | 1,403 | 231.25% |
| SPY210625P00240000 | 2021-06-01 11:11AM EDT | 240.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 143 | 225.00% |
| SPY210625P00245000 | 2021-06-09 11:15AM EDT | 245.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 370 | 218.75% |
| SPY210625P00250000 | 2021-06-09 4:06PM EDT | 250.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 4,315 | 212.50% |
| SPY210625P00255000 | 2021-06-16 2:01PM EDT | 255.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 2 | 997 | 200.00% |
| SPY210625P00260000 | 2021-06-07 12:05PM EDT | 260.00 | 0.01 | 0.01 | 0.01 | 0.00 | - | 2,420 | 3,556 | 206.25% |
| SPY210625P00265000 | 2021-06-10 1:38PM EDT | 265.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 560 | 187.50% |
| SPY210625P00270000 | 2021-06-16 2:07PM EDT | 270.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 51 | 454 | 181.25% |
| SPY210625P00275000 | 2021-06-17 9:36AM EDT | 275.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 100 | 134 | 175.00% |
| SPY210625P00280000 | 2021-06-18 3:37PM EDT | 280.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 103 | 7,835 | 168.75% |
| SPY210625P00285000 | 2021-06-18 10:11AM EDT | 285.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 563 | 162.50% |
| SPY210625P00290000 | 2021-06-21 11:38AM EDT | 290.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 8 | 199 | 153.13% |
| SPY210625P00295000 | 2021-06-18 3:56PM EDT | 295.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 100 | 583 | 146.88% |
| SPY210625P00300000 | 2021-06-21 9:30AM EDT | 300.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 17 | 1,267 | 140.63% |
| SPY210625P00305000 | 2021-06-21 9:30AM EDT | 305.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 361 | 134.38% |
| SPY210625P00310000 | 2021-06-22 10:56AM EDT | 310.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 574 | 128.13% |
| SPY210625P00315000 | 2021-06-18 12:09PM EDT | 315.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 16 | 635 | 121.88% |
| SPY210625P00320000 | 2021-06-21 3:56PM EDT | 320.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1,256 | 1,865 | 115.63% |
| SPY210625P00325000 | 2021-06-21 3:21PM EDT | 325.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 819 | 17,832 | 109.38% |
| SPY210625P00330000 | 2021-06-18 3:53PM EDT | 330.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 934 | 103.13% |
| SPY210625P00335000 | 2021-06-21 3:35PM EDT | 335.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1,269 | 96.88% |
| SPY210625P00340000 | 2021-06-21 3:30PM EDT | 340.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 1 | 9,650 | 90.63% |
| SPY210625P00345000 | 2021-06-22 10:08AM EDT | 345.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 34,748 | 87.50% |
| SPY210625P00350000 | 2021-06-22 10:51AM EDT | 350.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 32 | 3,571 | 81.25% |
| SPY210625P00355000 | 2021-06-22 3:25PM EDT | 355.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 9,779 | 75.00% |
| SPY210625P00360000 | 2021-06-23 3:22PM EDT | 360.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 68 | 2,331 | 68.75% |
| SPY210625P00365000 | 2021-06-23 3:02PM EDT | 365.00 | 0.02 | 0.00 | 0.01 | +0.01 | +100.00% | 14 | 17,655 | 64.06% |
| SPY210625P00368000 | 2021-06-22 10:28AM EDT | 368.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 25 | 1,645 | 60.94% |
| SPY210625P00369000 | 2021-06-22 11:10AM EDT | 369.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 97 | 7,219 | 59.38% |
| SPY210625P00370000 | 2021-06-23 3:22PM EDT | 370.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 148 | 2,104 | 57.81% |
| SPY210625P00371000 | 2021-06-23 3:53PM EDT | 371.00 | 0.01 | 0.00 | 0.01 | -0.05 | -83.33% | 187 | 620 | 57.81% |
| SPY210625P00372000 | 2021-06-23 3:42PM EDT | 372.00 | 0.01 | 0.00 | 0.01 | -0.03 | -75.00% | 834 | 329 | 56.25% |
| SPY210625P00373000 | 2021-06-23 4:14PM EDT | 373.00 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 1,860 | 1,647 | 60.94% |
| SPY210625P00374000 | 2021-06-23 10:44AM EDT | 374.00 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 30 | 1,056 | 59.38% |
| SPY210625P00375000 | 2021-06-23 11:20AM EDT | 375.00 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 254 | 1,700 | 58.59% |
| SPY210625P00376000 | 2021-06-23 12:37PM EDT | 376.00 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 215 | 1,666 | 57.03% |
| SPY210625P00377000 | 2021-06-22 3:39PM EDT | 377.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 4 | 1,535 | 56.25% |
| SPY210625P00378000 | 2021-06-23 12:52PM EDT | 378.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 6 | 3,176 | 54.69% |
| SPY210625P00379000 | 2021-06-23 3:55PM EDT | 379.00 | 0.02 | 0.01 | 0.02 | -0.01 | -33.33% | 8 | 2,214 | 53.91% |
| SPY210625P00380000 | 2021-06-23 3:25PM EDT | 380.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 50 | 8,171 | 52.34% |
| SPY210625P00381000 | 2021-06-23 1:06PM EDT | 381.00 | 0.01 | 0.01 | 0.02 | -0.02 | -66.67% | 16 | 3,378 | 51.56% |
| SPY210625P00382000 | 2021-06-22 3:34PM EDT | 382.00 | 0.03 | 0.01 | 0.02 | 0.00 | - | 207 | 1,400 | 50.00% |
| SPY210625P00382500 | 2021-06-23 11:57AM EDT | 382.50 | 0.01 | 0.01 | 0.02 | -0.03 | -75.00% | 2 | 948 | 51.17% |
| SPY210625P00383000 | 2021-06-23 10:49AM EDT | 383.00 | 0.01 | 0.01 | 0.02 | -0.02 | -66.67% | 12 | 726 | 50.78% |
| SPY210625P00384000 | 2021-06-23 10:31AM EDT | 384.00 | 0.01 | 0.01 | 0.02 | -0.02 | -66.67% | 24 | 1,125 | 49.22% |
| SPY210625P00385000 | 2021-06-23 3:55PM EDT | 385.00 | 0.02 | 0.01 | 0.02 | -0.01 | -33.33% | 351 | 4,028 | 48.05% |
| SPY210625P00386000 | 2021-06-23 2:20PM EDT | 386.00 | 0.01 | 0.01 | 0.02 | -0.03 | -75.00% | 17 | 576 | 46.88% |
| SPY210625P00387000 | 2021-06-23 3:53PM EDT | 387.00 | 0.02 | 0.01 | 0.02 | -0.10 | -83.33% | 477 | 1,201 | 45.70% |
| SPY210625P00387500 | 2021-06-23 3:02PM EDT | 387.50 | 0.02 | 0.01 | 0.02 | -0.02 | -50.00% | 309 | 1,209 | 45.31% |
| SPY210625P00388000 | 2021-06-23 3:53PM EDT | 388.00 | 0.02 | 0.01 | 0.02 | -0.03 | -60.00% | 4,118 | 2,328 | 44.53% |
| SPY210625P00389000 | 2021-06-23 3:25PM EDT | 389.00 | 0.02 | 0.01 | 0.02 | -0.02 | -50.00% | 219 | 6,013 | 43.36% |
| SPY210625P00390000 | 2021-06-23 4:13PM EDT | 390.00 | 0.02 | 0.02 | 0.03 | -0.02 | -50.00% | 2,314 | 7,435 | 44.14% |
| SPY210625P00391000 | 2021-06-23 2:41PM EDT | 391.00 | 0.03 | 0.02 | 0.03 | -0.02 | -40.00% | 13 | 1,624 | 42.97% |
| SPY210625P00392000 | 2021-06-23 1:05PM EDT | 392.00 | 0.02 | 0.00 | 0.00 | -0.02 | -50.00% | 1 | 1,729 | 25.00% |
| SPY210625P00392500 | 2021-06-23 10:43AM EDT | 392.50 | 0.02 | 0.02 | 0.03 | -0.11 | -84.62% | 6 | 1,109 | 41.02% |
| SPY210625P00393000 | 2021-06-23 3:32PM EDT | 393.00 | 0.02 | 0.02 | 0.03 | -0.03 | -60.00% | 36 | 1,443 | 40.23% |
| SPY210625P00394000 | 2021-06-23 3:26PM EDT | 394.00 | 0.02 | 0.02 | 0.03 | -0.03 | -60.00% | 399 | 1,832 | 39.06% |
| SPY210625P00395000 | 2021-06-23 4:08PM EDT | 395.00 | 0.02 | 0.02 | 0.03 | -0.03 | -60.00% | 224 | 3,860 | 37.89% |
| SPY210625P00396000 | 2021-06-23 3:59PM EDT | 396.00 | 0.03 | 0.02 | 0.03 | -0.03 | -50.00% | 1,521 | 2,585 | 36.72% |
| SPY210625P00397000 | 2021-06-23 4:05PM EDT | 397.00 | 0.02 | 0.02 | 0.03 | -0.04 | -66.67% | 53 | 15,329 | 35.35% |
| SPY210625P00397500 | 2021-06-23 3:50PM EDT | 397.50 | 0.04 | 0.02 | 0.03 | -0.03 | -42.86% | 28 | 7,367 | 34.77% |
| SPY210625P00398000 | 2021-06-23 4:03PM EDT | 398.00 | 0.03 | 0.02 | 0.03 | -0.03 | -50.00% | 5,443 | 4,049 | 33.99% |
| SPY210625P00399000 | 2021-06-23 4:06PM EDT | 399.00 | 0.03 | 0.03 | 0.04 | -0.03 | -50.00% | 194 | 2,797 | 33.99% |
| SPY210625P00400000 | 2021-06-23 4:08PM EDT | 400.00 | 0.04 | 0.03 | 0.04 | -0.02 | -33.33% | 1,286 | 22,829 | 32.81% |
| SPY210625P00401000 | 2021-06-23 2:33PM EDT | 401.00 | 0.03 | 0.03 | 0.04 | -0.04 | -57.14% | 1,662 | 3,907 | 31.45% |
| SPY210625P00402000 | 2021-06-23 4:05PM EDT | 402.00 | 0.03 | 0.03 | 0.04 | -0.05 | -62.50% | 478 | 3,670 | 30.08% |
| SPY210625P00402500 | 2021-06-23 4:00PM EDT | 402.50 | 0.03 | 0.03 | 0.04 | -0.05 | -62.50% | 114 | 5,222 | 29.49% |
| SPY210625P00403000 | 2021-06-23 3:58PM EDT | 403.00 | 0.04 | 0.03 | 0.04 | -0.04 | -50.00% | 566 | 9,814 | 28.91% |
| SPY210625P00404000 | 2021-06-23 4:11PM EDT | 404.00 | 0.02 | 0.03 | 0.04 | -0.06 | -75.00% | 1,792 | 4,737 | 27.54% |
| SPY210625P00405000 | 2021-06-23 4:12PM EDT | 405.00 | 0.04 | 0.04 | 0.05 | -0.05 | -55.56% | 2,354 | 16,136 | 27.05% |
| SPY210625P00406000 | 2021-06-23 3:53PM EDT | 406.00 | 0.05 | 0.04 | 0.05 | -0.06 | -54.55% | 1,496 | 7,012 | 25.68% |
| SPY210625P00407000 | 2021-06-23 4:08PM EDT | 407.00 | 0.04 | 0.04 | 0.05 | -0.08 | -66.67% | 966 | 4,362 | 24.32% |
| SPY210625P00407500 | 2021-06-23 4:11PM EDT | 407.50 | 0.03 | 0.04 | 0.05 | -0.10 | -76.92% | 499 | 2,708 | 23.63% |
| SPY210625P00408000 | 2021-06-23 4:14PM EDT | 408.00 | 0.05 | 0.04 | 0.05 | -0.08 | -61.54% | 1,971 | 7,402 | 22.95% |
| SPY210625P00409000 | 2021-06-23 4:07PM EDT | 409.00 | 0.05 | 0.05 | 0.06 | -0.07 | -58.33% | 668 | 7,688 | 22.27% |
| SPY210625P00410000 | 2021-06-23 4:12PM EDT | 410.00 | 0.06 | 0.05 | 0.06 | -0.09 | -60.00% | 3,916 | 19,750 | 20.80% |
| SPY210625P00411000 | 2021-06-23 4:08PM EDT | 411.00 | 0.06 | 0.06 | 0.07 | -0.09 | -60.00% | 2,480 | 5,850 | 19.92% |
| SPY210625P00412000 | 2021-06-23 4:11PM EDT | 412.00 | 0.07 | 0.07 | 0.08 | -0.11 | -61.11% | 3,257 | 9,449 | 18.90% |
| SPY210625P00412500 | 2021-06-23 4:09PM EDT | 412.50 | 0.09 | 0.08 | 0.09 | -0.12 | -57.14% | 546 | 3,822 | 18.56% |
| SPY210625P00413000 | 2021-06-23 4:09PM EDT | 413.00 | 0.09 | 0.08 | 0.09 | -0.12 | -57.14% | 3,109 | 7,808 | 17.77% |
| SPY210625P00414000 | 2021-06-23 4:14PM EDT | 414.00 | 0.11 | 0.10 | 0.11 | -0.14 | -56.00% | 3,527 | 10,604 | 16.90% |
| SPY210625P00415000 | 2021-06-23 4:14PM EDT | 415.00 | 0.14 | 0.13 | 0.14 | -0.16 | -53.33% | 12,976 | 29,585 | 16.11% |
| SPY210625P00416000 | 2021-06-23 4:11PM EDT | 416.00 | 0.17 | 0.17 | 0.18 | -0.16 | -48.48% | 10,328 | 10,703 | 15.33% |
| SPY210625P00417000 | 2021-06-23 4:14PM EDT | 417.00 | 0.23 | 0.22 | 0.23 | -0.16 | -41.03% | 9,303 | 11,910 | 14.48% |
| SPY210625P00417500 | 2021-06-23 4:14PM EDT | 417.50 | 0.25 | 0.24 | 0.25 | -0.19 | -43.18% | 2,827 | 4,513 | 13.87% |
| SPY210625P00418000 | 2021-06-23 4:14PM EDT | 418.00 | 0.29 | 0.28 | 0.29 | -0.21 | -42.00% | 16,893 | 11,274 | 13.48% |
| SPY210625P00419000 | 2021-06-23 4:14PM EDT | 419.00 | 0.38 | 0.37 | 0.38 | -0.22 | -36.67% | 10,828 | 8,340 | 12.57% |
| SPY210625P00420000 | 2021-06-23 4:14PM EDT | 420.00 | 0.50 | 0.50 | 0.51 | -0.25 | -33.33% | 35,854 | 31,522 | 11.70% |
| SPY210625P00421000 | 2021-06-23 4:14PM EDT | 421.00 | 0.68 | 0.68 | 0.69 | -0.25 | -26.88% | 19,959 | 8,822 | 10.77% |
| SPY210625P00422000 | 2021-06-23 4:14PM EDT | 422.00 | 0.95 | 0.94 | 0.95 | -0.24 | -20.17% | 38,424 | 7,788 | 9.84% |
| SPY210625P00422500 | 2021-06-23 4:14PM EDT | 422.50 | 1.12 | 1.11 | 1.13 | -0.23 | -17.04% | 25,182 | 3,165 | 9.45% |
| SPY210625P00423000 | 2021-06-23 4:14PM EDT | 423.00 | 1.32 | 1.32 | 1.34 | -0.15 | -10.20% | 58,396 | 8,197 | 9.03% |
| SPY210625P00424000 | 2021-06-23 4:14PM EDT | 424.00 | 1.88 | 1.85 | 1.90 | -0.18 | -8.74% | 32,153 | 3,751 | 8.45% |
| SPY210625P00425000 | 2021-06-23 4:14PM EDT | 425.00 | 2.59 | 2.56 | 2.62 | +0.04 | +1.57% | 6,632 | 4,819 | 7.91% |
| SPY210625P00426000 | 2021-06-23 4:05PM EDT | 426.00 | 3.48 | 3.36 | 3.45 | +0.18 | +5.45% | 2,201 | 1,093 | 6.79% |
| SPY210625P00427000 | 2021-06-23 3:54PM EDT | 427.00 | 4.56 | 4.26 | 4.36 | +0.28 | +6.54% | 1,683 | 524 | 0.00% |
| SPY210625P00427500 | 2021-06-23 3:55PM EDT | 427.50 | 4.90 | 4.73 | 4.83 | +0.47 | +10.61% | 730 | 564 | 0.00% |
| SPY210625P00428000 | 2021-06-23 4:14PM EDT | 428.00 | 5.25 | 5.21 | 5.31 | -0.01 | -0.19% | 1,523 | 1,960 | 0.00% |
| SPY210625P00429000 | 2021-06-23 4:06PM EDT | 429.00 | 6.29 | 6.19 | 6.28 | +0.51 | +8.82% | 250 | 764 | 0.00% |
| SPY210625P00430000 | 2021-06-23 3:59PM EDT | 430.00 | 7.45 | 7.18 | 7.27 | +1.25 | +20.16% | 305 | 347 | 0.00% |
| SPY210625P00431000 | 2021-06-23 4:15PM EDT | 431.00 | 8.20 | 8.17 | 8.23 | +0.10 | +1.23% | 69 | 1,599 | 0.00% |
| SPY210625P00432000 | 2021-06-23 11:06AM EDT | 432.00 | 9.27 | 9.16 | 9.26 | +1.05 | +12.77% | 17 | 856 | 0.00% |
| SPY210625P00432500 | 2021-06-18 11:42AM EDT | 432.50 | 16.10 | 9.66 | 9.76 | 0.00 | - | 2 | 65 | 0.00% |
| SPY210625P00433000 | 2021-06-23 4:02PM EDT | 433.00 | 10.17 | 10.16 | 10.26 | +0.73 | +7.73% | 5 | 158 | 0.00% |
| SPY210625P00434000 | 2021-06-23 3:30PM EDT | 434.00 | 10.33 | 11.16 | 11.26 | -1.33 | -11.41% | 18 | 227 | 0.00% |
| SPY210625P00435000 | 2021-06-23 1:32PM EDT | 435.00 | 11.48 | 12.16 | 12.26 | +0.33 | +2.96% | 2 | 337 | 0.00% |
| SPY210625P00436000 | 2021-06-23 9:35AM EDT | 436.00 | 12.48 | 13.16 | 13.25 | +0.31 | +2.55% | 54 | 56 | 0.00% |
| SPY210625P00437000 | 2021-06-23 10:00AM EDT | 437.00 | 13.33 | 14.15 | 14.25 | -0.79 | -5.59% | 26 | 61 | 0.00% |
| SPY210625P00437500 | 2021-06-23 1:39PM EDT | 437.50 | 14.02 | 14.65 | 14.75 | -0.13 | -0.92% | 9 | 28 | 0.00% |
| SPY210625P00438000 | 2021-06-23 11:14AM EDT | 438.00 | 14.37 | 15.15 | 15.25 | -0.60 | -4.01% | 14 | 221 | 0.00% |
| SPY210625P00439000 | 2021-06-23 1:15PM EDT | 439.00 | 15.54 | 16.15 | 16.25 | +0.10 | +0.65% | 16 | 124 | 0.00% |
| SPY210625P00440000 | 2021-06-23 1:05PM EDT | 440.00 | 16.87 | 17.03 | 17.37 | +0.41 | +2.49% | 31 | 225 | 0.00% |
| SPY210625P00441000 | 2021-06-22 12:01PM EDT | 441.00 | 18.83 | 17.95 | 18.47 | 0.00 | - | 7 | 260 | 28.32% |
| SPY210625P00442000 | 2021-06-22 12:06PM EDT | 442.00 | 18.48 | 19.03 | 19.38 | -1.22 | -6.19% | 20 | 140 | 0.00% |
| SPY210625P00442500 | 2021-06-22 12:06PM EDT | 442.50 | 20.20 | 19.24 | 19.85 | 0.00 | - | 2 | 20 | 0.00% |
| SPY210625P00443000 | 2021-06-23 9:30AM EDT | 443.00 | 19.32 | 19.82 | 20.62 | -0.19 | -0.97% | 2 | 0 | 37.50% |
| SPY210625P00444000 | 2021-06-23 3:06PM EDT | 444.00 | 20.72 | 20.73 | 21.36 | -7.08 | -25.47% | 3 | 3 | 0.00% |
| SPY210625P00445000 | 2021-06-15 11:33AM EDT | 445.00 | 21.64 | 22.15 | 22.25 | 0.00 | - | 20 | 1 | 0.00% |
| SPY210625P00446000 | 2021-06-17 3:54PM EDT | 446.00 | 22.64 | 23.15 | 23.25 | 0.00 | - | 20 | 0 | 0.00% |
| SPY210625P00447000 | 2021-06-15 11:10AM EDT | 447.00 | 24.31 | 24.15 | 24.25 | 0.00 | - | 4 | 12 | 0.00% |
| SPY210625P00448000 | 2021-06-07 12:59PM EDT | 448.00 | 23.99 | 25.15 | 25.25 | -3.64 | -13.17% | 40 | 0 | 0.00% |
| SPY210625P00449000 | 2021-06-22 11:29AM EDT | 449.00 | 26.57 | 26.15 | 26.25 | 0.00 | - | 1 | 2 | 0.00% |
| SPY210625P00450000 | 2021-06-23 3:24PM EDT | 450.00 | 26.50 | 27.15 | 27.25 | -0.51 | -1.89% | 2 | 11 | 0.00% |
| SPY210625P00451000 | 2021-06-07 12:49PM EDT | 451.00 | 30.67 | 28.15 | 28.25 | 0.00 | - | - | 0 | 0.00% |
| SPY210625P00453000 | 2021-06-23 10:03AM EDT | 453.00 | 29.70 | 30.15 | 30.25 | -6.60 | -18.18% | 10 | 4 | 0.00% |
| SPY210625P00455000 | 2021-06-23 12:15PM EDT | 455.00 | 31.65 | 32.15 | 32.25 | -4.91 | -13.43% | 12 | 14 | 0.00% |
| SPY210625P00458000 | 2021-06-16 12:57PM EDT | 458.00 | 35.91 | 35.15 | 35.25 | 0.00 | - | 150 | 0 | 0.00% |
| SPY210625P00460000 | 2021-06-15 3:48PM EDT | 460.00 | 36.63 | 37.15 | 37.25 | 0.00 | - | - | 0 | 0.00% |
| SPY210625P00470000 | 2021-06-16 2:04PM EDT | 470.00 | 46.49 | 47.15 | 47.24 | -2.32 | -4.75% | 10 | 3 | 0.00% |
| SPY210625P00475000 | 2021-06-17 4:09PM EDT | 475.00 | 51.60 | 52.15 | 52.24 | -2.68 | -4.94% | 8 | 0 | 0.00% |
| SPY210625P00480000 | 2021-06-17 9:30AM EDT | 480.00 | 58.35 | 57.15 | 57.24 | 0.00 | - | 2 | 0 | 0.00% |
| SPY210625P00485000 | 2021-06-23 12:39PM EDT | 485.00 | 62.24 | 62.14 | 62.24 | -2.08 | -3.23% | 3 | 0 | 0.00% |
| SPY210625P00490000 | 2021-06-18 12:02PM EDT | 490.00 | 73.23 | 67.14 | 67.24 | 0.00 | - | 4 | 4 | 0.00% |
| SPY210625P00495000 | 2021-06-18 10:42AM EDT | 495.00 | 78.13 | 72.14 | 72.24 | 0.00 | - | 10 | 10 | 0.00% |
| SPY210625P00500000 | 2021-06-17 3:49PM EDT | 500.00 | 76.17 | 77.14 | 77.24 | 0.00 | - | 12 | 12 | 0.00% |
© 2021 Verizon Media. All rights reserved.
