UK markets open in 4 hours 4 minutes

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
In the money
Show:ListStraddle
Callsfor25 June 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SPY210625C002100002021-06-17 3:04PM EDT210.00212.04212.75212.870.00-20388.28%
SPY210625C002150002021-06-18 3:12PM EDT215.00200.80207.75207.870.00-10376.56%
SPY210625C002300002021-06-23 3:46PM EDT230.00193.25192.76192.87+0.66+0.34%10342.58%
SPY210625C002600002021-06-18 11:38AM EDT260.00156.80162.76162.870.00-200279.10%
SPY210625C002650002021-06-18 10:36AM EDT265.00151.84157.76157.870.00-200269.14%
SPY210625C002750002021-06-16 2:51PM EDT275.00145.54147.76147.860.00-400249.22%
SPY210625C002800002021-06-18 10:36AM EDT280.00137.24142.76142.860.00-240239.65%
SPY210625C002850002021-06-16 2:57PM EDT285.00136.42137.76137.860.00-200230.47%
SPY210625C002900002021-06-17 2:31PM EDT290.00132.05132.76132.860.00-1414221.29%
SPY210625C002950002021-06-16 2:28PM EDT295.00126.65127.76127.860.00-110212.11%
SPY210625C003000002021-06-22 3:22PM EDT300.00123.60122.77122.860.00-6060203.91%
SPY210625C003150002021-06-16 1:35PM EDT315.00108.42107.77107.860.00-200177.93%
SPY210625C003200002021-06-22 3:19PM EDT320.00103.59102.77102.860.00-1012169.53%
SPY210625C003300002021-06-21 2:36PM EDT330.0090.5892.7792.860.00-100152.93%
SPY210625C003350002021-06-17 3:10PM EDT335.0087.2087.7787.860.00-10144.73%
SPY210625C003400002021-06-18 3:59PM EDT340.0075.0582.7782.860.00-155136.52%
SPY210625C003450002021-06-17 1:41PM EDT345.0078.0377.7777.86+0.64+0.83%11128.52%
SPY210625C003500002021-06-23 10:21AM EDT350.0074.0172.7772.86+3.24+4.58%110120.51%
SPY210625C003550002021-06-17 3:53PM EDT355.0067.3167.7767.860.00-210112.70%
SPY210625C003600002021-06-23 10:21AM EDT360.0064.0162.7762.86+1.52+2.43%110104.88%
SPY210625C003680002021-06-18 12:11PM EDT368.0049.1354.7754.860.00-2192.38%
SPY210625C003700002021-06-23 3:32PM EDT370.0053.7152.7752.86+1.40+2.68%202689.26%
SPY210625C003710002021-06-17 12:02PM EDT371.0050.2551.7751.860.00-1087.70%
SPY210625C003720002021-06-14 12:04AM EDT372.0051.6750.7750.860.00--086.13%
SPY210625C003730002021-06-14 12:04AM EDT373.0051.5349.7749.860.00--084.57%
SPY210625C003740002021-06-14 12:04AM EDT374.0046.6748.7748.860.00-101083.01%
SPY210625C003750002021-06-18 9:34AM EDT375.0042.1547.7747.860.00-5581.54%
SPY210625C003760002021-05-28 12:27PM EDT376.0046.2846.7746.860.00-4479.98%
SPY210625C003780002021-06-18 3:36PM EDT378.0038.5544.7744.860.00-101076.86%
SPY210625C003800002021-06-23 3:29PM EDT380.0043.7742.7742.86+0.48+1.11%192773.83%
SPY210625C003810002021-06-23 3:34PM EDT381.0042.5841.7741.86+0.24+0.57%19072.27%
SPY210625C003820002021-06-18 12:11PM EDT382.0035.3840.7740.860.00-2170.70%
SPY210625C003825002021-06-11 2:32PM EDT382.5040.9340.2740.36-0.47-1.14%10069.92%
SPY210625C003830002021-06-14 12:04AM EDT383.0040.2439.7739.860.00--069.14%
SPY210625C003840002021-06-23 11:32AM EDT384.0039.7038.7738.86+0.50+1.28%151067.58%
SPY210625C003850002021-06-18 3:08PM EDT385.0038.4137.7737.86+7.27+23.35%1666.02%
SPY210625C003860002021-06-18 12:11PM EDT386.0037.5736.7736.860.00-4464.55%
SPY210625C003870002021-06-14 12:04AM EDT387.0036.6835.7735.860.00--062.99%
SPY210625C003875002021-06-23 1:29PM EDT387.5036.0535.2735.36-0.12-0.33%3062.21%
SPY210625C003880002021-06-18 3:36PM EDT388.0028.6534.7734.870.00-101061.62%
SPY210625C003890002021-06-18 3:25PM EDT389.0028.1733.7733.870.00-1160.06%
SPY210625C003900002021-06-23 4:00PM EDT390.0032.8132.7832.87-0.58-1.74%57258.79%
SPY210625C003910002021-06-23 12:59PM EDT391.0031.8631.7831.87-1.53-4.58%22057.23%
SPY210625C003920002021-06-10 9:33AM EDT392.0031.4330.7830.870.00-75055.66%
SPY210625C003925002021-05-10 10:30AM EDT392.5031.6429.7030.120.00--139.06%
SPY210625C003930002021-06-18 4:14PM EDT393.0030.7129.7829.87+8.43+37.84%68254.10%
SPY210625C003940002021-06-18 11:14AM EDT394.0029.4228.7828.87+7.00+31.22%4652.54%
SPY210625C003950002021-06-23 2:25PM EDT395.0028.3027.7827.87+3.28+13.11%262650.98%
SPY210625C003960002021-06-18 9:51AM EDT396.0027.1426.7826.88+6.06+28.75%91551.47%
SPY210625C003970002021-06-18 11:39AM EDT397.0020.4025.7825.880.00-3349.81%
SPY210625C003975002021-06-18 10:57AM EDT397.5022.5625.2925.380.00-71049.02%
SPY210625C003980002021-06-22 3:52PM EDT398.0024.8724.7924.88-0.22-0.88%222948.19%
SPY210625C003990002021-06-23 1:00PM EDT399.0024.2023.7923.88+0.11+0.46%21746.53%
SPY210625C004000002021-06-23 3:45PM EDT400.0022.7322.7922.88-0.31-1.35%11014744.92%
SPY210625C004010002021-06-23 2:34PM EDT401.0022.3321.7921.88+0.20+0.90%213443.26%
SPY210625C004020002021-06-23 2:22PM EDT402.0021.2820.7920.89+0.90+4.42%771841.90%
SPY210625C004025002021-06-21 4:02PM EDT402.5021.1520.2920.39+2.40+12.80%23541.07%
SPY210625C004030002021-06-23 3:14PM EDT403.0020.4419.7919.89+1.14+5.91%143440.23%
SPY210625C004040002021-06-21 11:41AM EDT404.0020.0518.8018.89+3.51+21.22%4438.57%
SPY210625C004050002021-06-23 4:00PM EDT405.0017.8917.8017.89+0.88+5.17%89136.91%
SPY210625C004060002021-06-23 3:54PM EDT406.0016.7816.8016.89+0.52+3.20%2209535.21%
SPY210625C004070002021-06-23 4:00PM EDT407.0015.8015.8015.90+0.51+3.34%222533.74%
SPY210625C004075002021-06-23 12:28PM EDT407.5015.8915.3015.40-0.61-3.70%1061732.91%
SPY210625C004080002021-06-23 12:08PM EDT408.0015.4914.8014.90+0.97+6.68%739532.03%
SPY210625C004090002021-06-23 3:10PM EDT409.0014.4013.8113.90+1.85+14.74%73830.27%
SPY210625C004100002021-06-23 4:10PM EDT410.0012.8812.8112.91-0.26-1.98%6053028.76%
SPY210625C004110002021-06-23 11:18AM EDT411.0012.2011.8211.91+0.11+0.91%817427.00%
SPY210625C004120002021-06-23 2:19PM EDT412.0011.4310.8310.92-0.17-1.47%3822225.39%
SPY210625C004125002021-06-23 3:52PM EDT412.5010.1610.3310.43-0.53-4.96%3627124.68%
SPY210625C004130002021-06-23 3:59PM EDT413.009.789.849.94-1.22-11.09%8151123.95%
SPY210625C004140002021-06-23 3:32PM EDT414.008.688.868.96-1.32-13.20%741,65722.41%
SPY210625C004150002021-06-23 4:12PM EDT415.007.897.897.98-0.54-6.41%3844,24820.83%
SPY210625C004160002021-06-23 4:13PM EDT416.006.996.927.01-0.29-3.98%8534,70319.31%
SPY210625C004170002021-06-23 4:11PM EDT417.006.045.976.06-0.36-5.63%5335,07017.92%
SPY210625C004175002021-06-23 3:59PM EDT417.505.365.505.59-0.79-12.85%1243,28517.24%
SPY210625C004180002021-06-23 4:02PM EDT418.005.095.045.12-0.48-8.62%7774,88216.50%
SPY210625C004190002021-06-23 4:12PM EDT419.004.184.144.21-0.62-12.92%5,5595,26915.20%
SPY210625C004200002021-06-23 4:14PM EDT420.003.323.263.34-0.57-14.65%4,12314,24913.99%
SPY210625C004210002021-06-23 4:14PM EDT421.002.492.452.51-0.59-19.16%4,40411,12212.71%
SPY210625C004220002021-06-23 4:14PM EDT422.001.741.741.77-0.57-24.68%16,18412,43411.62%
SPY210625C004225002021-06-23 4:14PM EDT422.501.421.421.43-0.54-27.55%11,6806,06611.06%
SPY210625C004230002021-06-23 4:14PM EDT423.001.141.131.14-0.50-30.49%51,54012,67110.66%
SPY210625C004240002021-06-23 4:14PM EDT424.000.680.680.69-0.44-39.29%84,38013,65510.16%
SPY210625C004250002021-06-23 4:14PM EDT425.000.380.380.39-0.35-47.95%66,24698,2579.89%
SPY210625C004260002021-06-23 4:14PM EDT426.000.200.200.21-0.28-58.33%27,25021,7749.82%
SPY210625C004270002021-06-23 4:14PM EDT427.000.110.100.11-0.20-64.52%17,18920,4899.86%
SPY210625C004275002021-06-23 4:13PM EDT427.500.080.080.09-0.17-68.00%20,8054,43410.25%
SPY210625C004280002021-06-23 4:10PM EDT428.000.070.060.07-0.13-65.00%25,26913,77510.45%
SPY210625C004290002021-06-23 4:13PM EDT429.000.030.030.04-0.10-76.92%8,1527,86010.84%
SPY210625C004300002021-06-23 4:13PM EDT430.000.030.030.04-0.06-66.67%6,74422,26612.21%
SPY210625C004310002021-06-23 4:11PM EDT431.000.020.010.02-0.04-66.67%4,7294,88912.21%
SPY210625C004320002021-06-23 4:13PM EDT432.000.020.010.02-0.02-50.00%1,7354,15213.48%
SPY210625C004325002021-06-23 3:58PM EDT432.500.020.010.02-0.02-50.00%2021,65714.06%
SPY210625C004330002021-06-23 4:06PM EDT433.000.010.010.02-0.02-66.67%1,4961,85014.65%
SPY210625C004340002021-06-23 3:59PM EDT434.000.010.000.01-0.02-66.67%5141,97714.45%
SPY210625C004350002021-06-23 3:49PM EDT435.000.010.000.010.00-3154,07715.63%
SPY210625C004360002021-06-23 4:00PM EDT436.000.010.000.01-0.01-50.00%3191,31916.80%
SPY210625C004370002021-06-23 4:00PM EDT437.000.010.000.010.00-12581917.97%
SPY210625C004375002021-06-23 4:05PM EDT437.500.010.000.010.00-3763618.36%
SPY210625C004380002021-06-23 3:25PM EDT438.000.010.000.010.00-7291,61318.75%
SPY210625C004390002021-06-23 4:10PM EDT439.000.010.000.010.00-5301,68919.92%
SPY210625C004400002021-06-23 4:00PM EDT440.000.010.000.010.00-21,53821.09%
SPY210625C004410002021-06-23 10:15AM EDT441.000.020.000.01+0.01+100.00%251,46321.88%
SPY210625C004420002021-06-18 3:57PM EDT442.000.010.000.010.00-160523.05%
SPY210625C004425002021-06-18 3:24PM EDT442.500.010.000.010.00-61,28323.44%
SPY210625C004430002021-06-18 3:34PM EDT443.000.010.000.010.00-11,26124.22%
SPY210625C004440002021-06-18 3:33PM EDT444.000.010.000.010.00-42,93325.00%
SPY210625C004450002021-06-18 10:06AM EDT445.000.010.000.010.00-31,54626.17%
SPY210625C004460002021-06-17 11:49AM EDT446.000.010.000.010.00-2511,39627.34%
SPY210625C004470002021-06-22 12:16PM EDT447.000.010.000.010.00-21,29228.13%
SPY210625C004480002021-06-18 3:32PM EDT448.000.010.000.010.00-476528.91%
SPY210625C004490002021-06-17 12:23PM EDT449.000.010.000.010.00-2011,37830.47%
SPY210625C004500002021-06-23 11:05AM EDT450.000.010.000.010.00-11,56531.25%
SPY210625C004510002021-06-16 2:47PM EDT451.000.010.000.010.00-6421,24832.03%
SPY210625C004520002021-06-16 3:28PM EDT452.000.010.000.010.00-5922,61333.20%
SPY210625C004530002021-06-21 2:58PM EDT453.000.010.000.010.00-1032,39434.38%
SPY210625C004540002021-06-14 3:59PM EDT454.000.010.000.010.00-22,50135.16%
SPY210625C004550002021-06-21 10:23AM EDT455.000.010.000.010.00-21,63835.94%
SPY210625C004560002021-06-10 3:15PM EDT456.000.010.000.010.00-3161,80036.72%
SPY210625C004570002021-06-02 4:02PM EDT457.000.010.000.010.00-2338.28%
SPY210625C004580002021-06-08 12:16PM EDT458.000.010.000.010.00-21621239.06%
SPY210625C004590002021-06-09 10:01AM EDT459.000.010.000.010.00-11039.84%
SPY210625C004600002021-06-22 2:15PM EDT460.000.010.000.010.00-22,83740.63%
SPY210625C004620002021-06-14 12:04AM EDT462.000.01-0.010.00--142.97%
SPY210625C004650002021-06-04 12:48PM EDT465.000.010.000.010.00-143545.31%
SPY210625C004700002021-05-28 1:22PM EDT470.000.010.000.010.00-2439150.00%
SPY210625C004750002021-05-17 12:10AM EDT475.000.040.000.010.00--3051.56%
SPY210625C004850002021-05-24 12:46PM EDT485.000.010.000.010.00-2259.38%
SPY210625C004950002021-06-01 9:35AM EDT495.000.010.000.010.00-82567.19%
SPY210625C005000002021-06-23 9:33AM EDT500.000.010.000.000.00-8343350.00%
Putsfor25 June 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SPY210625P002100002021-06-18 3:56PM EDT210.000.010.000.010.00-10167275.00%
SPY210625P002150002021-06-04 10:57AM EDT215.000.010.000.010.00-3062268.75%
SPY210625P002200002021-06-22 2:31PM EDT220.000.010.000.010.00-125262.50%
SPY210625P002250002021-05-24 2:39PM EDT225.000.020.000.010.00-25250.00%
SPY210625P002300002021-06-07 9:30AM EDT230.000.010.000.000.00-252650.00%
SPY210625P002350002021-06-03 3:23PM EDT235.000.010.000.010.00-1,0001,403231.25%
SPY210625P002400002021-06-01 11:11AM EDT240.000.010.000.010.00-2143225.00%
SPY210625P002450002021-06-09 11:15AM EDT245.000.010.000.010.00-1370218.75%
SPY210625P002500002021-06-09 4:06PM EDT250.000.010.000.010.00-104,315212.50%
SPY210625P002550002021-06-16 2:01PM EDT255.000.020.000.010.00-2997200.00%
SPY210625P002600002021-06-07 12:05PM EDT260.000.010.010.010.00-2,4203,556206.25%
SPY210625P002650002021-06-10 1:38PM EDT265.000.010.000.010.00-1560187.50%
SPY210625P002700002021-06-16 2:07PM EDT270.000.010.000.010.00-51454181.25%
SPY210625P002750002021-06-17 9:36AM EDT275.000.010.000.010.00-100134175.00%
SPY210625P002800002021-06-18 3:37PM EDT280.000.010.000.010.00-1037,835168.75%
SPY210625P002850002021-06-18 10:11AM EDT285.000.010.000.010.00-1563162.50%
SPY210625P002900002021-06-21 11:38AM EDT290.000.010.000.010.00-8199153.13%
SPY210625P002950002021-06-18 3:56PM EDT295.000.010.000.010.00-100583146.88%
SPY210625P003000002021-06-21 9:30AM EDT300.000.010.000.010.00-171,267140.63%
SPY210625P003050002021-06-21 9:30AM EDT305.000.020.000.010.00-1361134.38%
SPY210625P003100002021-06-22 10:56AM EDT310.000.010.000.010.00-1574128.13%
SPY210625P003150002021-06-18 12:09PM EDT315.000.030.000.010.00-16635121.88%
SPY210625P003200002021-06-21 3:56PM EDT320.000.010.000.010.00-1,2561,865115.63%
SPY210625P003250002021-06-21 3:21PM EDT325.000.010.000.010.00-81917,832109.38%
SPY210625P003300002021-06-18 3:53PM EDT330.000.010.000.010.00-2934103.13%
SPY210625P003350002021-06-21 3:35PM EDT335.000.010.000.010.00-11,26996.88%
SPY210625P003400002021-06-21 3:30PM EDT340.000.010.000.01-0.01-50.00%19,65090.63%
SPY210625P003450002021-06-22 10:08AM EDT345.000.010.000.010.00-234,74887.50%
SPY210625P003500002021-06-22 10:51AM EDT350.000.010.000.010.00-323,57181.25%
SPY210625P003550002021-06-22 3:25PM EDT355.000.010.000.010.00-29,77975.00%
SPY210625P003600002021-06-23 3:22PM EDT360.000.010.000.010.00-682,33168.75%
SPY210625P003650002021-06-23 3:02PM EDT365.000.020.000.01+0.01+100.00%1417,65564.06%
SPY210625P003680002021-06-22 10:28AM EDT368.000.010.000.01-0.01-50.00%251,64560.94%
SPY210625P003690002021-06-22 11:10AM EDT369.000.010.000.01-0.02-66.67%977,21959.38%
SPY210625P003700002021-06-23 3:22PM EDT370.000.010.000.01-0.01-50.00%1482,10457.81%
SPY210625P003710002021-06-23 3:53PM EDT371.000.010.000.01-0.05-83.33%18762057.81%
SPY210625P003720002021-06-23 3:42PM EDT372.000.010.000.01-0.03-75.00%83432956.25%
SPY210625P003730002021-06-23 4:14PM EDT373.000.010.010.02-0.01-50.00%1,8601,64760.94%
SPY210625P003740002021-06-23 10:44AM EDT374.000.010.010.02-0.01-50.00%301,05659.38%
SPY210625P003750002021-06-23 11:20AM EDT375.000.010.010.02-0.01-50.00%2541,70058.59%
SPY210625P003760002021-06-23 12:37PM EDT376.000.010.010.02-0.01-50.00%2151,66657.03%
SPY210625P003770002021-06-22 3:39PM EDT377.000.020.010.020.00-41,53556.25%
SPY210625P003780002021-06-23 12:52PM EDT378.000.020.010.020.00-63,17654.69%
SPY210625P003790002021-06-23 3:55PM EDT379.000.020.010.02-0.01-33.33%82,21453.91%
SPY210625P003800002021-06-23 3:25PM EDT380.000.020.010.020.00-508,17152.34%
SPY210625P003810002021-06-23 1:06PM EDT381.000.010.010.02-0.02-66.67%163,37851.56%
SPY210625P003820002021-06-22 3:34PM EDT382.000.030.010.020.00-2071,40050.00%
SPY210625P003825002021-06-23 11:57AM EDT382.500.010.010.02-0.03-75.00%294851.17%
SPY210625P003830002021-06-23 10:49AM EDT383.000.010.010.02-0.02-66.67%1272650.78%
SPY210625P003840002021-06-23 10:31AM EDT384.000.010.010.02-0.02-66.67%241,12549.22%
SPY210625P003850002021-06-23 3:55PM EDT385.000.020.010.02-0.01-33.33%3514,02848.05%
SPY210625P003860002021-06-23 2:20PM EDT386.000.010.010.02-0.03-75.00%1757646.88%
SPY210625P003870002021-06-23 3:53PM EDT387.000.020.010.02-0.10-83.33%4771,20145.70%
SPY210625P003875002021-06-23 3:02PM EDT387.500.020.010.02-0.02-50.00%3091,20945.31%
SPY210625P003880002021-06-23 3:53PM EDT388.000.020.010.02-0.03-60.00%4,1182,32844.53%
SPY210625P003890002021-06-23 3:25PM EDT389.000.020.010.02-0.02-50.00%2196,01343.36%
SPY210625P003900002021-06-23 4:13PM EDT390.000.020.020.03-0.02-50.00%2,3147,43544.14%
SPY210625P003910002021-06-23 2:41PM EDT391.000.030.020.03-0.02-40.00%131,62442.97%
SPY210625P003920002021-06-23 1:05PM EDT392.000.020.000.00-0.02-50.00%11,72925.00%
SPY210625P003925002021-06-23 10:43AM EDT392.500.020.020.03-0.11-84.62%61,10941.02%
SPY210625P003930002021-06-23 3:32PM EDT393.000.020.020.03-0.03-60.00%361,44340.23%
SPY210625P003940002021-06-23 3:26PM EDT394.000.020.020.03-0.03-60.00%3991,83239.06%
SPY210625P003950002021-06-23 4:08PM EDT395.000.020.020.03-0.03-60.00%2243,86037.89%
SPY210625P003960002021-06-23 3:59PM EDT396.000.030.020.03-0.03-50.00%1,5212,58536.72%
SPY210625P003970002021-06-23 4:05PM EDT397.000.020.020.03-0.04-66.67%5315,32935.35%
SPY210625P003975002021-06-23 3:50PM EDT397.500.040.020.03-0.03-42.86%287,36734.77%
SPY210625P003980002021-06-23 4:03PM EDT398.000.030.020.03-0.03-50.00%5,4434,04933.99%
SPY210625P003990002021-06-23 4:06PM EDT399.000.030.030.04-0.03-50.00%1942,79733.99%
SPY210625P004000002021-06-23 4:08PM EDT400.000.040.030.04-0.02-33.33%1,28622,82932.81%
SPY210625P004010002021-06-23 2:33PM EDT401.000.030.030.04-0.04-57.14%1,6623,90731.45%
SPY210625P004020002021-06-23 4:05PM EDT402.000.030.030.04-0.05-62.50%4783,67030.08%
SPY210625P004025002021-06-23 4:00PM EDT402.500.030.030.04-0.05-62.50%1145,22229.49%
SPY210625P004030002021-06-23 3:58PM EDT403.000.040.030.04-0.04-50.00%5669,81428.91%
SPY210625P004040002021-06-23 4:11PM EDT404.000.020.030.04-0.06-75.00%1,7924,73727.54%
SPY210625P004050002021-06-23 4:12PM EDT405.000.040.040.05-0.05-55.56%2,35416,13627.05%
SPY210625P004060002021-06-23 3:53PM EDT406.000.050.040.05-0.06-54.55%1,4967,01225.68%
SPY210625P004070002021-06-23 4:08PM EDT407.000.040.040.05-0.08-66.67%9664,36224.32%
SPY210625P004075002021-06-23 4:11PM EDT407.500.030.040.05-0.10-76.92%4992,70823.63%
SPY210625P004080002021-06-23 4:14PM EDT408.000.050.040.05-0.08-61.54%1,9717,40222.95%
SPY210625P004090002021-06-23 4:07PM EDT409.000.050.050.06-0.07-58.33%6687,68822.27%
SPY210625P004100002021-06-23 4:12PM EDT410.000.060.050.06-0.09-60.00%3,91619,75020.80%
SPY210625P004110002021-06-23 4:08PM EDT411.000.060.060.07-0.09-60.00%2,4805,85019.92%
SPY210625P004120002021-06-23 4:11PM EDT412.000.070.070.08-0.11-61.11%3,2579,44918.90%
SPY210625P004125002021-06-23 4:09PM EDT412.500.090.080.09-0.12-57.14%5463,82218.56%
SPY210625P004130002021-06-23 4:09PM EDT413.000.090.080.09-0.12-57.14%3,1097,80817.77%
SPY210625P004140002021-06-23 4:14PM EDT414.000.110.100.11-0.14-56.00%3,52710,60416.90%
SPY210625P004150002021-06-23 4:14PM EDT415.000.140.130.14-0.16-53.33%12,97629,58516.11%
SPY210625P004160002021-06-23 4:11PM EDT416.000.170.170.18-0.16-48.48%10,32810,70315.33%
SPY210625P004170002021-06-23 4:14PM EDT417.000.230.220.23-0.16-41.03%9,30311,91014.48%
SPY210625P004175002021-06-23 4:14PM EDT417.500.250.240.25-0.19-43.18%2,8274,51313.87%
SPY210625P004180002021-06-23 4:14PM EDT418.000.290.280.29-0.21-42.00%16,89311,27413.48%
SPY210625P004190002021-06-23 4:14PM EDT419.000.380.370.38-0.22-36.67%10,8288,34012.57%
SPY210625P004200002021-06-23 4:14PM EDT420.000.500.500.51-0.25-33.33%35,85431,52211.70%
SPY210625P004210002021-06-23 4:14PM EDT421.000.680.680.69-0.25-26.88%19,9598,82210.77%
SPY210625P004220002021-06-23 4:14PM EDT422.000.950.940.95-0.24-20.17%38,4247,7889.84%
SPY210625P004225002021-06-23 4:14PM EDT422.501.121.111.13-0.23-17.04%25,1823,1659.45%
SPY210625P004230002021-06-23 4:14PM EDT423.001.321.321.34-0.15-10.20%58,3968,1979.03%
SPY210625P004240002021-06-23 4:14PM EDT424.001.881.851.90-0.18-8.74%32,1533,7518.45%
SPY210625P004250002021-06-23 4:14PM EDT425.002.592.562.62+0.04+1.57%6,6324,8197.91%
SPY210625P004260002021-06-23 4:05PM EDT426.003.483.363.45+0.18+5.45%2,2011,0936.79%
SPY210625P004270002021-06-23 3:54PM EDT427.004.564.264.36+0.28+6.54%1,6835240.00%
SPY210625P004275002021-06-23 3:55PM EDT427.504.904.734.83+0.47+10.61%7305640.00%
SPY210625P004280002021-06-23 4:14PM EDT428.005.255.215.31-0.01-0.19%1,5231,9600.00%
SPY210625P004290002021-06-23 4:06PM EDT429.006.296.196.28+0.51+8.82%2507640.00%
SPY210625P004300002021-06-23 3:59PM EDT430.007.457.187.27+1.25+20.16%3053470.00%
SPY210625P004310002021-06-23 4:15PM EDT431.008.208.178.23+0.10+1.23%691,5990.00%
SPY210625P004320002021-06-23 11:06AM EDT432.009.279.169.26+1.05+12.77%178560.00%
SPY210625P004325002021-06-18 11:42AM EDT432.5016.109.669.760.00-2650.00%
SPY210625P004330002021-06-23 4:02PM EDT433.0010.1710.1610.26+0.73+7.73%51580.00%
SPY210625P004340002021-06-23 3:30PM EDT434.0010.3311.1611.26-1.33-11.41%182270.00%
SPY210625P004350002021-06-23 1:32PM EDT435.0011.4812.1612.26+0.33+2.96%23370.00%
SPY210625P004360002021-06-23 9:35AM EDT436.0012.4813.1613.25+0.31+2.55%54560.00%
SPY210625P004370002021-06-23 10:00AM EDT437.0013.3314.1514.25-0.79-5.59%26610.00%
SPY210625P004375002021-06-23 1:39PM EDT437.5014.0214.6514.75-0.13-0.92%9280.00%
SPY210625P004380002021-06-23 11:14AM EDT438.0014.3715.1515.25-0.60-4.01%142210.00%
SPY210625P004390002021-06-23 1:15PM EDT439.0015.5416.1516.25+0.10+0.65%161240.00%
SPY210625P004400002021-06-23 1:05PM EDT440.0016.8717.0317.37+0.41+2.49%312250.00%
SPY210625P004410002021-06-22 12:01PM EDT441.0018.8317.9518.470.00-726028.32%
SPY210625P004420002021-06-22 12:06PM EDT442.0018.4819.0319.38-1.22-6.19%201400.00%
SPY210625P004425002021-06-22 12:06PM EDT442.5020.2019.2419.850.00-2200.00%
SPY210625P004430002021-06-23 9:30AM EDT443.0019.3219.8220.62-0.19-0.97%2037.50%
SPY210625P004440002021-06-23 3:06PM EDT444.0020.7220.7321.36-7.08-25.47%330.00%
SPY210625P004450002021-06-15 11:33AM EDT445.0021.6422.1522.250.00-2010.00%
SPY210625P004460002021-06-17 3:54PM EDT446.0022.6423.1523.250.00-2000.00%
SPY210625P004470002021-06-15 11:10AM EDT447.0024.3124.1524.250.00-4120.00%
SPY210625P004480002021-06-07 12:59PM EDT448.0023.9925.1525.25-3.64-13.17%4000.00%
SPY210625P004490002021-06-22 11:29AM EDT449.0026.5726.1526.250.00-120.00%
SPY210625P004500002021-06-23 3:24PM EDT450.0026.5027.1527.25-0.51-1.89%2110.00%
SPY210625P004510002021-06-07 12:49PM EDT451.0030.6728.1528.250.00--00.00%
SPY210625P004530002021-06-23 10:03AM EDT453.0029.7030.1530.25-6.60-18.18%1040.00%
SPY210625P004550002021-06-23 12:15PM EDT455.0031.6532.1532.25-4.91-13.43%12140.00%
SPY210625P004580002021-06-16 12:57PM EDT458.0035.9135.1535.250.00-15000.00%
SPY210625P004600002021-06-15 3:48PM EDT460.0036.6337.1537.250.00--00.00%
SPY210625P004700002021-06-16 2:04PM EDT470.0046.4947.1547.24-2.32-4.75%1030.00%
SPY210625P004750002021-06-17 4:09PM EDT475.0051.6052.1552.24-2.68-4.94%800.00%
SPY210625P004800002021-06-17 9:30AM EDT480.0058.3557.1557.240.00-200.00%
SPY210625P004850002021-06-23 12:39PM EDT485.0062.2462.1462.24-2.08-3.23%300.00%
SPY210625P004900002021-06-18 12:02PM EDT490.0073.2367.1467.240.00-440.00%
SPY210625P004950002021-06-18 10:42AM EDT495.0078.1372.1472.240.00-10100.00%
SPY210625P005000002021-06-17 3:49PM EDT500.0076.1777.1477.240.00-12120.00%