S&P 500   3,635.41 (+1.62%)
DOW   30,046.24 (+1.54%)
QQQ   294.71 (+1.49%)
AAPL   115.17 (+1.16%)
MSFT   213.86 (+1.78%)
FB   276.92 (+3.16%)
GOOGL   1,763.90 (+2.10%)
AMZN   3,118.00 (+0.63%)
TSLA   554.75 (+6.30%)
NVDA   518.50 (-1.35%)
BABA   280.39 (+3.81%)
CGC   26.94 (+8.98%)
GE   10.45 (+3.77%)
MU   63.97 (-0.33%)
AMD   85.01 (-0.35%)
T   29.22 (+2.10%)
NIO   53.61 (-3.20%)
F   9.45 (+6.66%)
ACB   9.10 (+26.74%)
NFLX   483.02 (+1.34%)
GILD   60.25 (+0.60%)
BA   218.48 (+3.29%)
DIS   151.00 (+3.44%)
S&P 500   3,635.41 (+1.62%)
DOW   30,046.24 (+1.54%)
QQQ   294.71 (+1.49%)
AAPL   115.17 (+1.16%)
MSFT   213.86 (+1.78%)
FB   276.92 (+3.16%)
GOOGL   1,763.90 (+2.10%)
AMZN   3,118.00 (+0.63%)
TSLA   554.75 (+6.30%)
NVDA   518.50 (-1.35%)
BABA   280.39 (+3.81%)
CGC   26.94 (+8.98%)
GE   10.45 (+3.77%)
MU   63.97 (-0.33%)
AMD   85.01 (-0.35%)
T   29.22 (+2.10%)
NIO   53.61 (-3.20%)
F   9.45 (+6.66%)
ACB   9.10 (+26.74%)
NFLX   483.02 (+1.34%)
GILD   60.25 (+0.60%)
BA   218.48 (+3.29%)
DIS   151.00 (+3.44%)
S&P 500   3,635.41 (+1.62%)
DOW   30,046.24 (+1.54%)
QQQ   294.71 (+1.49%)
AAPL   115.17 (+1.16%)
MSFT   213.86 (+1.78%)
FB   276.92 (+3.16%)
GOOGL   1,763.90 (+2.10%)
AMZN   3,118.00 (+0.63%)
TSLA   554.75 (+6.30%)
NVDA   518.50 (-1.35%)
BABA   280.39 (+3.81%)
CGC   26.94 (+8.98%)
GE   10.45 (+3.77%)
MU   63.97 (-0.33%)
AMD   85.01 (-0.35%)
T   29.22 (+2.10%)
NIO   53.61 (-3.20%)
F   9.45 (+6.66%)
ACB   9.10 (+26.74%)
NFLX   483.02 (+1.34%)
GILD   60.25 (+0.60%)
BA   218.48 (+3.29%)
DIS   151.00 (+3.44%)
S&P 500   3,635.41 (+1.62%)
DOW   30,046.24 (+1.54%)
QQQ   294.71 (+1.49%)
AAPL   115.17 (+1.16%)
MSFT   213.86 (+1.78%)
FB   276.92 (+3.16%)
GOOGL   1,763.90 (+2.10%)
AMZN   3,118.00 (+0.63%)
TSLA   554.75 (+6.30%)
NVDA   518.50 (-1.35%)
BABA   280.39 (+3.81%)
CGC   26.94 (+8.98%)
GE   10.45 (+3.77%)
MU   63.97 (-0.33%)
AMD   85.01 (-0.35%)
T   29.22 (+2.10%)
NIO   53.61 (-3.20%)
F   9.45 (+6.66%)
ACB   9.10 (+26.74%)
NFLX   483.02 (+1.34%)
GILD   60.25 (+0.60%)
BA   218.48 (+3.29%)
DIS   151.00 (+3.44%)
Log in
NYSEARCA:SPY

SPDR S&P 500 ETF Trust Options Chain and Prices

$363.27
+5.81 (+1.63 %)
(As of 11/24/2020 04:03 PM ET)
Add
Today's Range
$359.29
Now: $363.27
$363.80
50-Day Range
$326.54
MA: $346.08
$362.57
52-Week Range
$218.26
Now: $363.27
$364.38
Volume6.67 million shs
Average Volume105.00 million shs
Market Capitalization$322.47 billion
P/E RatioN/A
Dividend Yield1.60%
BetaN/A

Options Chain

SPDR S&P 500 ETF Trust (NYSEARCA:SPY) Options Chain

 $ 
ExpiresStrike PriceClose PricePut/CallVolumeVolume AskVolume BidOpen InterestImplied VolatilityDeltaTrades
11/25/2020$440.00$0.005Call606001
(+0)
0.880491
(+0.289866)
0.0008034
11/25/2020$430.00$0.005Call0000
(+0)
0.790918
(+0.265918)
0.0008850
11/25/2020$425.00$0.005Call0000
(+0)
0.766792
(+0.26089)
0.0012610
11/25/2020$420.00$0.005Call000129
(+0)
0.709725
(+0.244362)
0.0011730
11/25/2020$415.00$0.005Call0001
(+0)
0.659385
(+0.22296)
0.0012090
11/25/2020$410.00$0.005Call0000
(+0)
0.602567
(+0.186942)
0.0011360
11/25/2020$405.00$0.005Call00019
(+0)
0.553246
(+0.181371)
0.0012290
11/25/2020$400.00$0.005Call000524
(+0)
0.502911
(+0.165411)
0.0013420
11/25/2020$395.00$0.005Call000140
(+0)
0.451477
(+0.138977)
0.0014830
11/25/2020$394.00$0.005Call0001
(+0)
0.441045
(+0.146435)
0.0015150
11/25/2020$393.00$0.005Call00021
(+0)
0.43057
(+0.142555)
0.0015490
11/25/2020$392.00$0.005Call00021
(+0)
0.420046
(+0.138657)
0.0015840
11/25/2020$391.00$0.005Call00038
(+0)
0.409494
(+0.134747)
0.0016230
11/25/2020$390.00$0.005Call00070
(+0)
0.398825
(+0.123825)
0.0016610
11/25/2020$389.00$0.005Call00036
(+0)
0.388167
(+0.126843)
0.0017040
11/25/2020$388.00$0.005Call0008
(+0)
0.377409
(+0.122837)
0.0017480
11/25/2020$387.00$0.005Call000242
(+0)
0.371875
(+0.124105)
0.0020490
11/25/2020$386.00$0.005Call00024
(+0)
0.355775
(+0.114825)
0.0018450
11/25/2020$385.00$0.005Call100339
(+0)
0.3549
(+0.120808)
0.0024621
11/25/2020$384.00$0.005Call000276
(+0)
0.333938
(+0.106721)
0.0019580
11/25/2020$383.00$0.005Call00090
(+0)
0.322917
(+0.102629)
0.002020
11/25/2020$382.00$0.005Call00048
(+0)
0.311784
(+0.098462)
0.0020830
11/25/2020$381.00$0.005Call00025
(+0)
0.30625
(+0.099941)
0.0025410
11/25/2020$380.00$0.005Call1001775
(+68)
0.289402
(+0.090129)
0.0022311
11/25/2020$379.00$0.005Call220301
(+0)
0.278148
(+0.085983)
0.0023171
11/25/2020$378.00$0.005Call100409
(+1)
0.266748
(+0.079248)
0.0024051
11/25/2020$377.00$0.005Call9803347
(+2651)
0.255314
(+0.077471)
0.0025042
11/25/2020$376.00$0.005Call76290956
(+198)
0.243785
(+0.050426)
0.00261251
11/25/2020$375.00$0.005Call216769486
(+29)
0.232188
(+0.049107)
0.00273281
11/25/2020$374.00$0.005Call1,374121,323277
(+27)
0.220495
(+0.045448)
0.00286439
11/25/2020$373.00$0.005Call20416520382
(+47)
0.208713
(+0.041768)
0.00301223
11/25/2020$372.00$0.005Call1,22343310660
(+275)
0.196861
(+0.027867)
0.00318181
11/25/2020$371.00$0.015Call7424052472029
(+223)
0.208683
(+0.040975)
0.008223101
11/25/2020$370.00$0.015Call2,6291,3623582542
(+55)
0.195349
(+0.030869)
0.008727207
11/25/2020$369.00$0.015Call593181841134
(+155)
0.181873
(+0.024303)
0.009308126
11/25/2020$368.00$0.025Call2,3557445283514
(+1622)
0.180058
(+0.024785)
0.014876267
11/25/2020$367.00$0.035Call2,4733645672738
(+236)
0.173915
(+0.022868)
0.020713338
11/25/2020$366.00$0.045Call5,0367105433069
(+493)
0.165105
(+0.017644)
0.027085495
11/25/2020$365.00$0.075Call9,2341,6201,4514832
(+602)
0.163376
(+0.018016)
0.0427391,030
11/25/2020$364.00$0.115Call6,9361,7111,1689839
(+7208)
0.159473
(+0.016806)
0.0630421,150
11/25/2020$363.00$0.175Call8,7712,5702,0733183
(+549)
0.155539
(+0.016135)
0.0917981,415
11/25/2020$362.00$0.280Call13,1973,6591,5183362
(+57)
0.154421
(+0.015505)
0.1360711,706
11/25/2020$361.00$0.440Call12,3533,7963,8216656
(+4053)
0.154145
(+0.01817)
0.195531,855
11/25/2020$360.00$0.675Call36,64315,78512,9834927
(+2829)
0.154957
(+0.019011)
0.2704974,203
11/25/2020$359.00$1.040Call25,3729,4539,4603268
(+1464)
0.16068
(+0.02508)
0.36123,054
11/25/2020$358.00$1.480Call42,09415,64916,3144329
(+1751)
0.16435
(+0.028451)
0.4531264,885
11/25/2020$357.00$2.040Call45,14619,29416,2693659
(+1452)
0.170639
(+0.034635)
0.5431935,117
11/25/2020$356.00$2.690Call30,38212,43410,6311812
(+453)
0.177452
(+0.041166)
0.6248923,694
11/25/2020$355.00$3.430Call7,1882,8682,0681541
(+837)
0.186169
(+0.049282)
0.6943431,388
11/25/2020$354.00$4.215Call1,278279587826
(-1)
0.193513
(+0.056622)
0.753761290
11/25/2020$353.00$5.060Call1,621390282670
(+80)
0.202568
(+0.065897)
0.800946183
11/25/2020$352.00$5.945Call1,282296189385
(+52)
0.212502
(+0.077528)
0.838073172
11/25/2020$351.00$6.835Call3473349920
(+6)
0.218858
(+0.086439)
0.871686
11/25/2020$350.00$7.780Call9902771951425
(+124)
0.231495
(+0.104978)
0.892418183
11/25/2020$349.00$8.715Call21366785
(+7)
0.239165
(+0.123714)
0.91338748
11/25/2020$348.00$9.680Call1614635588
(+6)
0.251261
(+0.166263)
0.9266865
11/25/2020$347.00$10.645Call45517527
(+56)
0.2613120.93884821
11/25/2020$346.00$11.560Call1645024297
(-73)
0.2484420.96255746
11/25/2020$345.00$12.620Call371010161
(+28)
0.2917030.95093920
11/25/2020$344.00$13.535Call42216440
(+0)
0.2703720.97306718
11/25/2020$343.00$14.600Call1101921193
(+10)
0.3211780.95984224
11/25/2020$342.00$15.595Call13846102
(+7)
0.33730.96273727
11/25/2020$341.00$16.590Call1352090
(+0)
0.3530940.965374133
11/25/2020$340.00$17.660Call1431160
(-23)
0.4025320.955023139
11/25/2020$339.00$18.590Call3201518
(+0)
0.3891340.9682213
11/25/2020$338.00$19.590Call309011209
(-1)
0.4070510.969462287
11/25/2020$337.00$20.585Call3002076
(+1)
0.4220530.971434287
11/25/2020$336.00$21.580Call2052215
(+0)
0.436750.97327611
11/25/2020$335.00$22.580Call1421106
(+0)
0.4543340.9741995
11/25/2020$334.00$23.580Call20032
(+1)
0.4718840.9750552
11/25/2020$333.00$24.580Call00033
(+0)
0.4893910.9758550
11/25/2020$332.00$25.580Call00036
(+0)
0.5068780.97660
11/25/2020$331.00$26.580Call10157
(+0)
0.5243310.9772991
11/25/2020$330.00$27.580Call41012778
(+1)
0.541770.9779552
11/25/2020$329.00$28.580Call00066
(+0)
0.5591850.9785720
11/25/2020$328.00$29.575Call10022
(+0)
0.5727730.9798111
11/25/2020$327.00$30.575Call20032
(+0)
0.5900770.9803452
11/25/2020$326.00$31.575Call00018
(+0)
0.6073730.980850
11/25/2020$325.00$32.575Call10049
(+7)
0.6246590.9813291
11/25/2020$324.00$33.575Call0003
(+1)
0.6419440.9817830
11/25/2020$323.00$34.570Call00017
(+0)
0.6548520.9828080
11/25/2020$322.00$35.570Call0009
(+0)
0.6720480.9832060
11/25/2020$321.00$36.570Call0003
(+0)
0.6892480.9835860
11/25/2020$320.00$37.570Call510049
(+0)
0.7117390.9833152
11/25/2020$319.00$38.570Call0000
(+0)
0.7236590.9842960
11/25/2020$318.00$39.570Call0000
(+0)
0.7408770.9846280
11/25/2020$317.00$40.570Call0000
(+0)
0.7581070.9849450
11/25/2020$316.00$41.570Call0000
(+0)
0.7753420.985250
11/25/2020$315.00$42.570Call14006
(+0)
0.8007760.98472712
11/25/2020$314.00$43.570Call109001
(+0)
0.8098630.985824109
11/25/2020$313.00$44.570Call98001
(+0)
0.8271440.98609498
11/25/2020$312.00$45.570Call25000
(+0)
0.8444430.98635425
11/25/2020$311.00$46.570Call25000
(+0)
0.8617610.98660525
11/25/2020$310.00$47.570Call00011
(+0)
0.8923510.9857250
11/25/2020$309.00$48.570Call0000
(+0)
0.8964640.9870790
11/25/2020$308.00$49.570Call0000
(+0)
0.9138450.9873040
11/25/2020$307.00$50.570Call0000
(+0)
0.9312430.9875220
11/25/2020$306.00$51.570Call0000
(+0)
0.9486670.9877320
11/25/2020$305.00$52.570Call0000
(+0)
0.9661210.9879350
11/25/2020$304.00$53.570Call0000
(+0)
0.9835920.9881320
11/25/2020$303.00$54.570Call0000
(+0)
1.00110.9883230
11/25/2020$302.00$55.570Call0000
(+0)
1.018630.9885080
11/25/2020$301.00$56.570Call0000
(+0)
1.060010.9871340
11/25/2020$300.00$57.570Call00016
(+0)
1.076820.9874020
11/25/2020$295.00$62.570Call0000
(+0)
1.142210.9896590
11/25/2020$290.00$67.565Call00016
(+0)
1.23930.9899830
11/25/2020$285.00$72.565Call0003
(+3)
1.313910.9912920
11/25/2020$280.00$77.565Call0000
(+0)
1.416650.9913790
11/25/2020$275.00$82.565Call0000
(+0)
1.496850.9922880
11/25/2020$270.00$87.565Call0001
(+0)
1.604280.9922880
11/25/2020$265.00$92.565Call0000
(+0)
1.684750.9930970
11/25/2020$260.00$97.565Call0000
(+0)
1.794740.9931040
11/25/2020$255.00$102.565Call0000
(+0)
1.893970.9934180
11/25/2020$250.00$107.565Call2002
(+0)
1.993760.993732
11/25/2020$245.00$112.565Call0000
(+0)
2.099330.993940
11/25/2020$240.00$117.565Call1100
(+0)
2.202550.9942151
11/25/2020$235.00$122.565Call0000
(+0)
2.310860.9944190
11/25/2020$230.00$127.565Call0000
(+0)
2.391670.9950480
11/25/2020$225.00$132.565Call0000
(+0)
2.50020.9952550
11/25/2020$220.00$137.565Call0000
(+0)
2.610930.9954480
11/25/2020$215.00$142.565Call0000
(+0)
2.7240.995630
11/25/2020$210.00$147.565Call0000
(+0)
2.880430.9953570
11/25/2020$205.00$152.560Call0000
(+0)
2.992010.9956190
11/25/2020$200.00$157.560Call0000
(+0)
3.121460.9957150
11/25/2020$195.00$162.560Call0000
(+0)
3.249080.9958550
11/25/2020$190.00$167.560Call0000
(+0)
3.381190.9959780
11/25/2020$185.00$172.560Call0000
(+0)
3.516880.9960960
11/25/2020$180.00$177.560Call0000
(+0)
3.657940.9961980
11/25/2020$175.00$182.560Call0000
(+0)
3.710070.996910
11/25/2020$170.00$187.560Call0000
(+0)
3.948280.9964180
11/25/2020$165.00$192.560Call0000
(+0)
4.100960.9965170
11/25/2020$440.00$82.460Put0001
(+0)
0
11/25/2020$430.00$72.460Put0000
(+0)
0
11/25/2020$425.00$67.460Put0000
(+0)
0
11/25/2020$420.00$62.460Put0000
(+0)
0
11/25/2020$415.00$57.460Put0000
(+0)
0
11/25/2020$410.00$52.460Put0000
(+0)
0
11/25/2020$405.00$47.460Put0000
(+0)
0
11/25/2020$400.00$42.460Put0000
(+0)
0
11/25/2020$395.00$37.460Put0004
(+0)
0
11/25/2020$394.00$36.460Put0000
(+0)
0
11/25/2020$393.00$35.460Put0000
(+0)
0
11/25/2020$392.00$34.460Put0000
(+0)
0
11/25/2020$391.00$33.460Put0000
(+0)
0
11/25/2020$390.00$32.460Put0000
(+0)
0
11/25/2020$389.00$31.460Put0000
(+0)
0
11/25/2020$388.00$30.460Put0000
(+0)
0
11/25/2020$387.00$29.460Put0000
(+0)
0
11/25/2020$386.00$28.460Put0000
(+0)
0
11/25/2020$385.00$27.460Put0000
(+0)
0
11/25/2020$384.00$26.460Put0000
(+0)
0
11/25/2020$383.00$25.460Put0000
(+0)
0
11/25/2020$382.00$24.460Put0000
(+0)
0
11/25/2020$381.00$23.460Put0000
(-1)
0
11/25/2020$380.00$22.460Put0004
(+0)
0
11/25/2020$379.00$21.460Put0001
(+0)
0
11/25/2020$378.00$20.460Put0000
(+0)
0
11/25/2020$377.00$19.460Put0000
(+0)
0
11/25/2020$376.00$18.460Put0000
(+0)
0
11/25/2020$375.00$17.460Put0002
(+0)
0
11/25/2020$374.00$16.460Put0009
(+0)
0
11/25/2020$373.00$15.460Put0005
(+1)
0
11/25/2020$372.00$14.460Put21115
(+0)
2
11/25/2020$371.00$13.460Put5012
(+0)
4
11/25/2020$370.00$12.465Put5654941
(+0)
12
11/25/2020$369.00$11.465Put00042
(+0)
0
11/25/2020$368.00$10.470Put1465555
(+0)
12
11/25/2020$367.00$9.480Put30139
(+1)
3
11/25/2020$366.00$8.490Put34196133
(+45)
13
11/25/2020$365.00$7.515Put1907420363
(+35)
44
11/25/2020$364.00$6.470Put1554950177
(+47)
43
11/25/2020$363.00$5.610Put461208164467
(+57)
0.126472
(-0.106631)
-0.95014192
11/25/2020$362.00$4.710Put551149221971
(+47)
0.13334
(-0.089318)
-0.898997126
11/25/2020$361.00$3.860Put9013031781669
(+440)
0.136475
(-0.071542)
-0.83449196
11/25/2020$360.00$3.105Put5,0231,6501,1143324
(+168)
0.14238
(-0.061691)
-0.748902678
11/25/2020$359.00$2.445Put4,0871,5241,2541898
(+272)
0.147705
(-0.052651)
-0.652098749
11/25/2020$358.00$1.905Put21,6799,0698,1261919
(+301)
0.152337
(-0.044609)
-0.5506422,755
11/25/2020$357.00$1.465Put47,27218,27219,4863386
(+1513)
0.158922
(-0.033903)
-0.4542735,049
11/25/2020$356.00$1.115Put43,36816,42718,1284120
(+2651)
0.166563
(-0.025814)
-0.3662874,708
11/25/2020$355.00$0.845Put59,15526,62120,89110656
(+4488)
0.171286
(-0.022238)
-0.2911385,620
11/25/2020$354.00$0.640Put20,2288,0757,3842691
(+591)
0.181152
(-0.011577)
-0.2287722,526
11/25/2020$353.00$0.490Put17,5106,6044,9764665
(+1561)
0.186279
(-0.00926)
-0.1795451,983
11/25/2020$352.00$0.370Put14,6614,7414,1332760
(+1020)
0.195312
(-0.003849)
-0.1389841,700
11/25/2020$351.00$0.275Put10,0972,0303,1782167
(+1214)
0.199506
(-0.00045)
-0.1064541,240
11/25/2020$350.00$0.215Put26,57710,1459,84519028
(+7639)
0.208395
(+0.004813)
-0.0832952,611
11/25/2020$349.00$0.155Put5,8671,6419261985
(+340)
0.21474
(+0.005702)
-0.062311,157
11/25/2020$348.00$0.115Put8,8561,8712,2693506
(+924)
0.218531
(+0.009654)
-0.0470341,130
11/25/2020$347.00$0.085Put5,7821,4167992184
(-225)
0.225961
(+0.014929)
-0.035181863
11/25/2020$346.00$0.075Put4,0578104981959
(-161)
0.240698
(+0.024681)
-0.029947577
11/25/2020$345.00$0.055Put4,5291,4081,2326357
(+3770)
0.241989
(+0.023465)
-0.022314601
11/25/2020$344.00$0.045Put2,7548686402972
(+709)
0.250469
(+0.031627)
-0.017813372
11/25/2020$343.00$0.035Put1,9061,4191298910
(+6907)
0.260294
(+0.037442)
-0.01415243
11/25/2020$342.00$0.035Put2,5211651,9171783
(+489)
0.275919
(+0.047208)
-0.013052176
11/25/2020$341.00$0.035Put695460721238
(+376)
0.293107
(+0.06049)
-0.01263296
11/25/2020$340.00$0.025Put2,3884191,4995608
(+195)
0.292938
(+0.058984)
-0.009193230
11/25/2020$339.00$0.025Put1,1068141102230
(+68)
0.307169
(+0.068302)
-0.00869967
11/25/2020$338.00$0.025Put293991302191
(+661)
0.323964
(+0.079145)
-0.00863680
11/25/2020$337.00$0.025Put8754761322432
(-5)
0.33902
(+0.085263)
-0.008317114
11/25/2020$336.00$0.025Put3721531131570
(+246)
0.35152
(+0.090732)
-0.007655114
11/25/2020$335.00$0.025Put8634852202522
(+474)
0.367763
(+0.100997)
-0.007549200
11/25/2020$334.00$0.015Put30912440603
(+255)
0.36402
(+0.091513)
-0.004687172
11/25/2020$333.00$0.015Put3261111042689
(+1154)
0.379645
(+0.10167)
-0.004615118
11/25/2020$332.00$0.015Put2184080262
(-12)
0.394489
(+0.11052)
-0.00443870
11/25/2020$331.00$0.015Put1153142510
(+377)
0.410114
(+0.115208)
-0.00436852
11/25/2020$330.00$0.015Put21171865751
(+233)
0.423601
(+0.12246)
-0.0040376
11/25/2020$329.00$0.015Put801217189
(-77)
0.438239
(+0.126145)
-0.00386737
11/25/2020$328.00$0.015Put38529836401
(+4)
0.454167
(+0.131264)
-0.00385444
11/25/2020$327.00$0.015Put465300144258
(+55)
0.467391
(+0.138186)
-0.00372855
11/25/2020$326.00$0.015Put841652622
(+0)
0.486025
(+0.146003)
-0.00382327
11/25/2020$325.00$0.015Put1857989726
(-66)
0.494434
(+0.143293)
-0.00351341
11/25/2020$324.00$0.015Put794525264
(+35)
0.505717
(+0.15239)
-0.00332426
11/25/2020$323.00$0.015Put11111101240
(+5)
0.526526
(+0.162532)
-0.0035024
11/25/2020$322.00$0.015Put1616811
(+319)
0.537817
(+0.164431)
-0.00332113
11/25/2020$321.00$0.015Put900497
(+1)
0.55493
(+0.171735)
-0.0033547
11/25/2020$320.00$0.015Put272221205
(-410)
0.56875
(+0.18714)
-0.0032711
11/25/2020$319.00$0.015Put502220
(+0)
0.583938
(+0.192652)
-0.0032342
11/25/2020$318.00$0.015Put5870545109
(+13)
0.598437
(+0.196786)
-0.00317653
11/25/2020$317.00$0.005Put1,9401,21740384
(+7)
0.557407
(+0.146921)
-0.001157521
11/25/2020$316.00$0.005Put3,8452,64683592
(+11)
0.573698
(+0.152539)
-0.001217685
11/25/2020$315.00$0.005Put4,4802,7171,4941912
(-76)
0.590625
(+0.170856)
-0.001294488
11/25/2020$314.00$0.005Put1,66884249430
(+2)
0.598698
(+0.168164)
-0.001069466
11/25/2020$313.00$0.005Put1,117758121
(+1)
0.598698
(+0.158789)
-0.000905394
11/25/2020$312.00$0.005Put62026410599
(+0)
0.614402
(+0.164096)
-0.000918285
11/25/2020$311.00$0.005Put463140132151
(+18)
0.63653
(+0.176426)
-0.000997247
11/25/2020$310.00$0.005Put5783400849
(+0)
0.65625
(+0.186458)
-0.001045248
11/25/2020$309.00$0.005Put21050
(-1)
0.659914
(+0.190417)
-0.0009322
11/25/2020$308.00$0.005Put100989
(+5)
0.684625
(+0.205944)
-0.0010281
11/25/2020$307.00$0.005Put00072
(+5)
0.698032
(+0.208492)
-0.0010110
11/25/2020$306.00$0.005Put000704
(+26)
0.718355
(+0.217474)
-0.0010580
11/25/2020$305.00$0.005Put000781
(+55)
0.720873
(+0.212606)
-0.0009430
11/25/2020$304.00$0.005Put00072
(+58)
0.732991
(+0.215859)
-0.0009160
11/25/2020$303.00$0.005Put000599
(+71)
0.729492
(+0.200213)
-0.0007480
11/25/2020$302.00$0.005Put00020
(+5)
0.759259
(+0.219627)
-0.0008820
11/25/2020$301.00$0.005Put000248
(+1)
0.763481
(+0.213079)
-0.0007870
11/25/2020$300.00$0.005Put535212138
(+693)
0.7875
(+0.263182)
-0.0008644
11/25/2020$295.00$0.005Put000719
(+0)
0.866699
(+0.294698)
-0.0008840
11/25/2020$290.00$0.005Put00082
(+11)
0.916699
(+0.294698)
-0.0006850
11/25/2020$285.00$0.005Put000980
(+849)
1.00164
(+0.333327)
-0.0007350
11/25/2020$280.00$0.005Put000578
(+196)
1.05164
(+0.333327)
-0.0005540
11/25/2020$275.00$0.005Put000280
(+4)
1.12765
(+0.424311)
-0.000540
11/25/2020$270.00$0.005Put110388
(+0)
1.21402
(+0.473187)
-0.0005751
11/25/2020$265.00$0.005Put000278
(+0)
1.28315
(+0.484828)
-0.000510
11/25/2020$260.00$0.005Put000158
(+0)
1.35352
(+0.505196)
-0.0004510
11/25/2020$255.00$0.005Put000179
(+0)
1.44375
(+0.537717)
-0.000480
11/25/2020$250.00$0.005Put000285
(+0)
1.50249
(+0.561913)
-0.0003670
11/25/2020$245.00$0.005Put00042
(+0)
1.61875
(+0.61253)
-0.0004850
11/25/2020$240.00$0.005Put11045
(+0)
1.68652
(+0.627593)
-0.0004051
11/25/2020$235.00$0.005Put00041
(+0)
1.77969
(+0.666948)
-0.0004140
11/25/2020$230.00$0.005Put00027
(+0)
1.86317
(+0.706719)
-0.0003840
11/25/2020$225.00$0.005Put00092
(+0)
1.94274
(+0.736293)
-0.0003380
11/25/2020$220.00$0.005Put00036
(+0)
2.03085
(+0.76034)
-0.0003160
11/25/2020$215.00$0.005Put000178
(+0)
2.11309
(+0.772416)
-0.0002730
11/25/2020$210.00$0.005Put000165
(+0)
2.23125
(+0.84058)
-0.0003230
11/25/2020$205.00$0.005Put00033
(+0)
2.33093
(+0.879593)
-0.0003150
11/25/2020$200.00$0.005Put00084
(+0)
2.40625
(+0.89037)
-0.0002450
11/25/2020$195.00$0.005Put000226
(+0)
2.52074
(+0.94037)
-0.0002630
11/25/2020$190.00$0.005Put00035
(+0)
2.625
(+0.97056)
-0.0002510
11/25/2020$185.00$0.005Put0001560
(+0)
2.75625
(+1.04556)
-0.0002880
11/25/2020$180.00$0.005Put0008
(+0)
2.84375
(+1.05694)
-0.0002330
11/25/2020$175.00$0.005Put00021
(+0)
2.94308
(+1.09004)
-0.0001970
11/25/2020$170.00$0.005Put0003870
(+0)
3.08802
(+1.15557)
-0.0002380
11/25/2020$165.00$0.005Put0001937
(+0)
3.20942
(+1.19703)
-0.000230
End-of-day options data provided by Trade Alert and Intrinio.

This page was last updated on 11/24/2020 by MarketBeat.com Staff

Enter your email address below to receive a concise daily summary of analysts' upgrades, downgrades and new coverage with MarketBeat.com's FREE daily email newsletter.