SPY - SPDR S&P 500 ETF Trust

NYSEArca - Nasdaq Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJanuary 24, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY200124C002600002019-12-23 10:44AM EST260.0062.2171.8372.020.00-42372.17%
SPY200124C002700002019-12-16 12:04AM EST270.0044.5060.7860.990.00--0291.80%
SPY200124C002750002020-01-06 12:23PM EST275.0047.6356.8457.020.00-40304.79%
SPY200124C002800002020-01-15 3:51PM EST280.0048.1551.8252.010.00-525282.08%
SPY200124C002815002019-12-30 12:25PM EST281.5040.7850.3450.520.00--0275.83%
SPY200124C002840002019-12-16 12:04AM EST284.0031.5346.7947.000.00--0234.23%
SPY200124C002850002020-01-13 10:23AM EST285.0041.7046.9347.110.00-22262.74%
SPY200124C002870002019-12-18 10:15AM EST287.0032.7644.6344.790.00--0245.46%
SPY200124C002875002020-01-22 3:26PM EST287.5043.8444.3344.520.00---249.07%
SPY200124C002880002019-12-19 12:08PM EST288.0032.6243.6343.790.00--0241.11%
SPY200124C002900002020-01-23 1:29PM EST290.0040.6341.8242.010.00-4063237.70%
SPY200124C002910002019-12-16 12:04AM EST291.0026.0439.8240.010.00--0205.96%
SPY200124C002925002020-01-17 10:49PM EST292.5038.7839.3839.490.00--200227.05%
SPY200124C002930002020-01-22 12:18PM EST293.0039.0838.8638.970.00-12224.32%
SPY200124C002940002020-01-21 10:04AM EST294.0037.5337.8938.020.00-20220.85%
SPY200124C002950002020-01-10 3:26PM EST295.0031.1336.8836.990.00-24215.92%
SPY200124C002960002020-01-02 10:41AM EST296.0027.4235.8936.000.00--10211.67%
SPY200124C002965002020-01-23 10:21AM EST296.5033.8235.3635.480.00-220208.84%
SPY200124C002970002019-12-30 9:51AM EST297.0025.5234.8935.000.00-1818207.18%
SPY200124C002980002020-01-03 10:24AM EST298.0025.1333.8834.000.00-1010202.59%
SPY200124C002990002019-12-30 9:46AM EST299.0023.7732.9132.990.00--20198.29%
SPY200124C002995002019-12-30 9:51AM EST299.5023.1632.3932.500.00--12195.95%
SPY200124C003000002020-01-23 11:39AM EST300.0030.2531.9432.020.00-205278194.48%
SPY200124C003005002019-12-23 3:52PM EST300.5022.1131.3831.490.00-11191.16%
SPY200124C003010002020-01-16 4:07PM EST301.0029.9130.8930.990.00-11189.01%
SPY200124C003015002020-01-23 10:23AM EST301.5028.8330.3630.480.00-18186.30%
SPY200124C003020002020-01-06 2:36PM EST302.0021.6429.9129.990.00-210184.72%
SPY200124C003025002020-01-22 2:29PM EST302.5028.2229.4929.580.00-765184.33%
SPY200124C003030002020-01-23 3:14PM EST303.0028.5628.9829.060.00-147181.69%
SPY200124C003035002019-12-19 3:37PM EST303.5017.5228.1428.300.00-11172.75%
SPY200124C003040002020-01-23 10:23AM EST304.0026.3328.0128.070.00-256177.54%
SPY200124C003045002020-01-09 12:52PM EST304.5021.8627.4827.570.00-1129174.90%
SPY200124C003050002020-01-22 4:10PM EST305.0026.3526.9126.980.00-4310170.90%
SPY200124C003055002019-12-16 12:05AM EST305.5011.4525.3425.530.00--0145.80%
SPY200124C003060002020-01-07 3:26PM EST306.0017.9025.9226.000.00-165166.60%
SPY200124C003065002020-01-06 12:54PM EST306.5016.7525.3925.490.00-2089163.87%
SPY200124C003070002020-01-23 9:35AM EST307.0023.5324.9024.990.00-278161.67%
SPY200124C003075002020-01-23 2:06PM EST307.5023.7024.3824.500.00-5159159.23%
SPY200124C003080002020-01-21 10:59AM EST308.0023.2823.9123.990.00-1789157.13%
SPY200124C003085002020-01-23 10:04AM EST308.5021.6523.3923.500.00-15593154.69%
SPY200124C003090002020-01-21 10:12AM EST309.0020.5223.0023.080.00-1705154.25%
SPY200124C003095002020-01-03 10:57AM EST309.5013.2622.3722.470.00-4534149.46%
SPY200124C003100002020-01-24 9:43AM EST310.0022.1821.8922.00+2.09+10.40%1861147.63%
SPY200124C003105002020-01-23 9:35AM EST310.5019.1221.4921.580.00-1870147.07%
SPY200124C003110002020-01-22 3:59PM EST311.0020.5720.8620.940.00-74790142.02%
SPY200124C003115002020-01-15 12:55PM EST311.5017.0320.3920.480.00-2852140.33%
SPY200124C003120002020-01-22 3:24PM EST312.0019.3119.8919.970.00-2445137.84%
SPY200124C003125002020-01-21 4:03PM EST312.5018.9419.4919.600.00-21,660137.67%
SPY200124C003130002020-01-17 2:46PM EST313.0017.7218.9118.980.00-1861133.35%
SPY200124C003135002020-01-22 11:56AM EST313.5018.6218.3718.470.00-1813130.47%
SPY200124C003140002020-01-24 9:32AM EST314.0018.5217.9518.00+0.61+3.41%31,055129.08%
SPY200124C003145002020-01-23 11:40AM EST314.5015.6717.4717.570.00-2918127.49%
SPY200124C003150002020-01-23 3:11PM EST315.0016.5716.9117.000.00-7809123.83%
SPY200124C003155002020-01-22 3:43PM EST315.5016.0316.4816.570.00-1203122.63%
SPY200124C003160002020-01-23 2:43PM EST316.0015.5015.8715.980.00-61,825118.34%
SPY200124C003165002020-01-17 12:17PM EST316.5013.7615.3915.480.00-8268116.02%
SPY200124C003170002020-01-23 2:11PM EST317.0014.3415.0415.120.00-62,786116.11%
SPY200124C003175002020-01-23 2:23PM EST317.5014.1114.4914.590.00-11,114112.89%
SPY200124C003180002020-01-23 3:59PM EST318.0013.9113.9514.030.00-8545109.47%
SPY200124C003185002020-01-22 12:45PM EST318.5013.5713.4913.570.00-2997107.59%
SPY200124C003190002020-01-23 3:48PM EST319.0012.8212.9212.990.00-201,482103.71%
SPY200124C003195002020-01-23 4:01PM EST319.5012.3612.3612.470.00-3884100.44%
SPY200124C003200002020-01-23 3:20PM EST320.0011.5711.8911.990.00-641,07798.29%
SPY200124C003205002020-01-23 2:31PM EST320.5011.1411.3711.470.00-51,08695.31%
SPY200124C003210002020-01-24 9:48AM EST321.0010.9010.9111.00+0.34+3.22%63,02493.26%
SPY200124C003215002020-01-23 3:58PM EST321.5010.2010.4010.480.00-11,04490.33%
SPY200124C003220002020-01-24 9:37AM EST322.0010.179.9810.04+0.34+3.46%23,63688.77%
SPY200124C003225002020-01-23 2:53PM EST322.509.049.409.490.00-42,10884.96%
SPY200124C003230002020-01-23 2:33PM EST323.008.628.928.960.00-292,13582.13%
SPY200124C003235002020-01-23 11:59AM EST323.506.708.408.480.00-61,08079.30%
SPY200124C003240002020-01-24 9:48AM EST324.007.908.008.05+0.44+5.90%131,53077.81%
SPY200124C003245002020-01-23 2:39PM EST324.507.117.387.480.00-242,51773.44%
SPY200124C003250002020-01-24 9:48AM EST325.006.897.007.05+0.11+1.62%1248,21971.97%
SPY200124C003255002020-01-24 9:38AM EST325.506.726.406.49+0.61+9.98%351,51467.75%
SPY200124C003260002020-01-24 9:45AM EST326.006.185.905.95+0.43+7.48%205,11964.40%
SPY200124C003265002020-01-23 3:59PM EST326.505.465.425.520.00-1201,28361.96%
SPY200124C003270002020-01-24 9:49AM EST327.005.004.934.98+0.14+2.88%765,70258.55%
SPY200124C003275002020-01-23 4:02PM EST327.504.454.494.580.00-3221,61056.45%
SPY200124C003280002020-01-24 9:39AM EST328.004.124.024.08+0.17+4.30%817,37553.27%
SPY200124C003285002020-01-23 3:59PM EST328.503.903.453.48+0.47+13.70%242,54248.73%
SPY200124C003290002020-01-24 9:49AM EST329.003.032.942.97+0.01+0.33%1267,76544.90%
SPY200124C003295002020-01-24 9:51AM EST329.502.502.492.54+0.01+0.40%1162,52442.04%
SPY200124C003300002020-01-24 9:51AM EST330.002.082.022.06-0.03-1.42%1,96418,57138.23%
SPY200124C003305002020-01-24 9:51AM EST330.501.561.521.55-0.10-6.02%3252,65733.59%
SPY200124C003310002020-01-24 9:51AM EST331.001.131.131.17-0.14-11.02%4,0227,32630.47%
SPY200124C003315002020-01-24 9:51AM EST331.500.750.780.80-0.11-12.79%4,4376,52226.91%
SPY200124C003320002020-01-24 9:51AM EST332.000.440.430.44-0.15-25.42%10,79317,25622.41%
SPY200124C003325002020-01-24 9:51AM EST332.500.230.220.23-0.14-37.84%8,4078,68319.53%
SPY200124C003330002020-01-24 9:51AM EST333.000.100.090.10-0.12-54.55%8,12846,33716.99%
SPY200124C003335002020-01-24 9:51AM EST333.500.040.040.05-0.09-69.23%8434,08116.02%
SPY200124C003340002020-01-24 9:50AM EST334.000.010.010.02-0.06-85.71%6,54218,60714.84%
SPY200124C003345002020-01-24 9:48AM EST334.500.010.000.01-0.02-66.67%3005,66514.45%
SPY200124C003350002020-01-24 9:50AM EST335.000.010.040.010.00-54811,96015.63%
SPY200124C003355002020-01-23 4:14PM EST335.500.020.020.010.00-1,5431,82316.80%
SPY200124C003360002020-01-24 9:39AM EST336.000.010.010.010.00-575,28517.58%
SPY200124C003365002020-01-23 3:58PM EST336.500.010.010.010.00-1692,07618.75%
SPY200124C003370002020-01-23 3:50PM EST337.000.010.010.010.00-5932,37219.92%
SPY200124C003375002020-01-23 2:36PM EST337.500.010.000.010.00-65089321.09%
SPY200124C003380002020-01-23 9:31AM EST338.000.010.000.010.00-4082,69521.88%
SPY200124C003385002020-01-22 3:42PM EST338.500.01-0.010.00---23.05%
SPY200124C003390002020-01-23 3:00PM EST339.000.010.010.010.00-5,0486,77024.22%
SPY200124C003400002020-01-23 9:30AM EST340.000.010.010.010.00-1066,11825.78%
SPY200124C003410002020-01-24 9:50AM EST341.000.010.000.010.00-13,13728.13%
SPY200124C003420002020-01-16 3:18PM EST342.000.010.000.010.00-24129.69%
SPY200124C003425002020-01-16 4:01PM EST342.500.010.000.010.00-1,0001,01031.25%
SPY200124C003430002020-01-22 9:34AM EST343.000.010.000.010.00-1532.03%
SPY200124C003440002020-01-17 10:34AM EST344.000.010.000.010.00--5133.59%
SPY200124C003450002020-01-15 2:38PM EST345.000.010.000.010.00-24235.94%
SPY200124C003470002020-01-17 3:11PM EST347.000.01-0.010.00--1639.84%
SPY200124C003475002019-12-26 9:30AM EST347.500.010.000.010.00-1740.63%
SPY200124C003500002019-12-19 9:30AM EST350.000.020.000.010.00--11045.31%
SPY200124C003525002019-12-20 10:56AM EST352.500.030.000.010.00-2250.00%
SPY200124C003550002020-01-13 3:41PM EST355.000.010.000.010.00-101350.00%
PutsforJanuary 24, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY200124P002550002020-01-10 2:27PM EST255.000.010.000.010.00-3,0004,483153.13%
SPY200124P002600002020-01-10 3:19PM EST260.000.010.000.010.00-211,668143.75%
SPY200124P002650002020-01-13 12:31PM EST265.000.010.000.010.00-7564,756131.25%
SPY200124P002700002020-01-15 3:25PM EST270.000.010.000.010.00-18,00119,304121.88%
SPY200124P002750002020-01-15 10:33AM EST275.000.010.000.010.00-50453109.38%
SPY200124P002775002020-01-10 4:02PM EST277.500.010.000.010.00-40236106.25%
SPY200124P002800002020-01-16 3:31PM EST280.000.010.000.010.00-29111,390100.00%
SPY200124P002805002020-01-16 2:33PM EST280.500.010.000.010.00-13950198.44%
SPY200124P002810002019-12-24 11:27AM EST281.000.230.000.010.00-307596.88%
SPY200124P002815002019-12-09 11:14AM EST281.500.800.020.030.00-10113.28%
SPY200124P002820002020-01-14 12:30PM EST282.000.020.000.010.00-1113296.88%
SPY200124P002825002020-01-17 12:22PM EST282.500.010.000.010.00-6019993.75%
SPY200124P002830002020-01-09 12:24PM EST283.000.020.000.010.00-23493.75%
SPY200124P002835002020-01-21 11:17AM EST283.500.010.000.010.00-118793.75%
SPY200124P002840002020-01-13 1:43PM EST284.000.020.000.010.00-1,5001,57990.63%
SPY200124P002845002019-12-31 10:28AM EST284.500.260.000.010.00-13390.63%
SPY200124P002850002020-01-22 9:59AM EST285.000.010.000.010.00-420990.63%
SPY200124P002855002020-01-10 11:03AM EST285.500.030.000.010.00-1010687.50%
SPY200124P002860002020-01-03 4:00PM EST286.000.200.000.010.00-15587.50%
SPY200124P002865002020-01-07 10:54AM EST286.500.070.000.010.00-335287.50%
SPY200124P002870002020-01-13 3:05PM EST287.000.020.000.010.00-2718485.94%
SPY200124P002875002020-01-14 2:04PM EST287.500.020.000.010.00-12323384.38%
SPY200124P002880002020-01-15 3:37PM EST288.000.010.000.010.00-544684.38%
SPY200124P002885002020-01-15 4:06PM EST288.500.020.000.010.00-22533382.81%
SPY200124P002890002020-01-21 2:54PM EST289.000.010.000.010.00-41952881.25%
SPY200124P002895002020-01-08 9:37AM EST289.500.090.000.010.00-115781.25%
SPY200124P002900002020-01-17 1:46PM EST290.000.010.000.010.00-2,8913,29581.25%
SPY200124P002905002020-01-17 10:22AM EST290.500.010.010.010.00-274484.38%
SPY200124P002910002020-01-22 10:23AM EST291.000.010.000.010.00-82198678.13%
SPY200124P002915002020-01-17 3:34PM EST291.500.010.000.010.00-21,02678.13%
SPY200124P002920002020-01-17 3:13PM EST292.000.010.000.010.00-51060275.00%
SPY200124P002925002020-01-17 3:13PM EST292.500.010.000.010.00-7341,28075.00%
SPY200124P002930002020-01-17 12:47PM EST293.000.010.000.010.00-137775.00%
SPY200124P002935002020-01-16 9:42AM EST293.500.020.000.010.00-1026771.88%
SPY200124P002940002020-01-17 1:07PM EST294.000.010.000.010.00-5399,75071.88%
SPY200124P002945002020-01-16 3:04PM EST294.500.020.000.010.00-55058971.88%
SPY200124P002950002020-01-23 12:38PM EST295.000.010.000.010.00-2,5305,99768.75%
SPY200124P002955002020-01-22 10:39AM EST295.500.010.000.010.00-2560168.75%
SPY200124P002960002020-01-14 3:39PM EST296.000.030.000.010.00-477268.75%
SPY200124P002965002020-01-17 3:58PM EST296.500.010.000.010.00-5001,00267.19%
SPY200124P002970002020-01-13 1:18PM EST297.000.030.000.010.00-1061,78365.63%
SPY200124P002975002020-01-16 11:03AM EST297.500.020.000.010.00-116365.63%
SPY200124P002980002020-01-23 3:24PM EST298.000.010.000.010.00-262764.06%
SPY200124P002985002020-01-13 3:13PM EST298.500.040.000.010.00-27638962.50%
SPY200124P002990002020-01-17 2:50PM EST299.000.020.000.010.00-136162.50%
SPY200124P002995002020-01-17 4:09PM EST299.500.010.000.010.00-2,2502,53060.94%
SPY200124P003000002020-01-23 12:38PM EST300.000.010.010.010.00-13,99964.06%
SPY200124P003005002020-01-21 1:37PM EST300.500.010.010.010.00-2130662.50%
SPY200124P003010002020-01-23 3:24PM EST301.000.010.010.010.00-151,21562.50%
SPY200124P003015002020-01-13 11:54AM EST301.500.060.010.010.00-20092660.94%
SPY200124P003020002020-01-16 1:44PM EST302.000.030.010.010.00-2024,75759.38%
SPY200124P003025002020-01-15 3:22PM EST302.500.010.010.010.00-75,04458.59%
SPY200124P003030002020-01-21 10:46AM EST303.000.010.020.010.00-2181560.16%
SPY200124P003035002020-01-21 10:28AM EST303.500.010.020.010.00-141,29959.38%
SPY200124P003040002020-01-21 10:16AM EST304.000.010.010.010.00-12148355.47%
SPY200124P003045002020-01-22 9:35AM EST304.500.010.010.010.00-11962354.69%
SPY200124P003050002020-01-23 3:41PM EST305.000.010.010.010.00-16,18653.13%
SPY200124P003055002020-01-21 3:59PM EST305.500.010.010.010.00-2001,21352.34%
SPY200124P003060002020-01-22 1:55PM EST306.000.010.010.010.00-778051.56%
SPY200124P003065002020-01-21 11:26AM EST306.500.010.010.010.00-21,11150.00%
SPY200124P003070002020-01-23 12:00PM EST307.000.010.010.010.00-371,03649.22%
SPY200124P003075002020-01-21 1:22PM EST307.500.010.010.010.00-1531,17548.44%
SPY200124P003080002020-01-21 4:05PM EST308.000.010.010.010.00-2910,58946.88%
SPY200124P003085002020-01-17 10:31AM EST308.500.030.000.010.00-10092546.09%
SPY200124P003090002020-01-22 10:16AM EST309.000.010.000.010.00-1761,86445.31%
SPY200124P003095002020-01-22 9:48AM EST309.500.010.000.010.00-21,75343.75%
SPY200124P003100002020-01-23 10:45AM EST310.000.010.010.010.00-4525,31142.97%
SPY200124P003105002020-01-17 4:02PM EST310.500.010.010.010.00-11290142.19%
SPY200124P003110002020-01-22 11:06AM EST311.000.010.010.010.00-4,5104,58140.63%
SPY200124P003115002020-01-21 10:03AM EST311.500.020.010.010.00-451,82039.84%
SPY200124P003120002020-01-22 11:01AM EST312.000.010.010.010.00-63,55439.06%
SPY200124P003125002020-01-23 11:26AM EST312.500.010.010.010.00-298837.50%
SPY200124P003130002020-01-23 11:14AM EST313.000.010.010.010.00-5,0577,82636.72%
SPY200124P003135002020-01-23 11:05AM EST313.500.010.000.010.00-221,06935.16%
SPY200124P003140002020-01-23 3:59PM EST314.000.010.000.010.00-5016,22234.38%
SPY200124P003145002020-01-22 3:44PM EST314.500.010.000.010.00-193,17233.59%
SPY200124P003150002020-01-23 2:36PM EST315.000.010.000.010.00-10115,70932.03%
SPY200124P003155002020-01-22 4:05PM EST315.500.010.010.010.00-1774,70531.25%
SPY200124P003160002020-01-24 9:37AM EST316.000.010.010.020.00-1020,00332.81%
SPY200124P003165002020-01-22 12:14PM EST316.500.010.010.010.00-61,16228.91%
SPY200124P003170002020-01-23 12:08PM EST317.000.010.010.010.00-87,35728.13%
SPY200124P003175002020-01-23 12:25PM EST317.500.010.010.010.00-1355,99226.95%
SPY200124P003180002020-01-23 3:55PM EST318.000.020.010.010.00-6,63110,60425.78%
SPY200124P003185002020-01-23 4:04PM EST318.500.010.010.020.00-482426.95%
SPY200124P003190002020-01-23 4:00PM EST319.000.010.010.020.00-3,5949,96425.78%
SPY200124P003195002020-01-24 9:40AM EST319.500.010.010.020.00-131,18124.61%
SPY200124P003200002020-01-23 4:06PM EST320.000.010.010.010.00-2,50618,07421.49%
SPY200124P003205002020-01-23 2:56PM EST320.500.010.020.010.00-2,5393,32720.31%
SPY200124P003210002020-01-24 9:33AM EST321.000.010.010.020.00-328,54721.09%
SPY200124P003215002020-01-23 12:51PM EST321.500.020.020.030.00-115,08621.29%
SPY200124P003220002020-01-23 3:09PM EST322.000.010.020.010.00-62912,82617.19%
SPY200124P003225002020-01-24 9:33AM EST322.500.010.020.03-0.01-50.00%25,05118.75%
SPY200124P003230002020-01-23 4:02PM EST323.000.010.030.01-0.01-50.00%108,67114.84%
SPY200124P003235002020-01-23 4:13PM EST323.500.010.040.05-0.01-50.00%43,30217.77%
SPY200124P003240002020-01-24 9:50AM EST324.000.010.040.05-0.01-50.00%289,89916.31%
SPY200124P003245002020-01-23 4:06PM EST324.500.010.060.07-0.02-66.67%52,49016.02%
SPY200124P003250002020-01-24 9:51AM EST325.000.010.070.08-0.03-75.00%14046,87014.94%
SPY200124P003255002020-01-24 9:44AM EST325.500.010.080.01-0.03-75.00%17943,9028.99%
SPY200124P003260002020-01-24 9:51AM EST326.000.010.000.01-0.02-66.67%61525,6087.81%
SPY200124P003265002020-01-24 9:36AM EST326.500.010.010.02-0.03-75.00%32412,4487.52%
SPY200124P003270002020-01-24 9:49AM EST327.000.010.010.02-0.04-80.00%1267,5606.15%
SPY200124P003275002020-01-24 9:51AM EST327.500.020.010.02-0.05-71.43%14610,4884.69%
SPY200124P003280002020-01-24 9:46AM EST328.000.010.260.27-0.08-88.89%55415,0048.40%
SPY200124P003285002020-01-24 9:48AM EST328.500.020.020.03-0.08-80.00%2919,6041.76%
SPY200124P003290002020-01-24 9:50AM EST329.000.040.030.04-0.08-66.67%4,16514,7010.00%
SPY200124P003295002020-01-24 9:52AM EST329.500.040.040.05-0.10-71.43%1,6156,6600.00%
SPY200124P003300002020-01-24 9:52AM EST330.000.070.070.08-0.14-66.67%16,40720,1720.00%
SPY200124P003305002020-01-24 9:51AM EST330.500.110.110.12-0.16-59.26%4,4195,6840.00%
SPY200124P003310002020-01-24 9:51AM EST331.000.180.180.19-0.21-53.85%7,4579,9750.00%
SPY200124P003315002020-01-24 9:51AM EST331.500.280.300.31-0.24-46.15%7,1377,1990.00%
SPY200124P003320002020-01-24 9:51AM EST332.000.500.490.50-0.25-33.33%9,0256,3190.00%
SPY200124P003325002020-01-24 9:50AM EST332.500.720.770.79-0.27-27.27%2,6273,1750.00%
SPY200124P003330002020-01-24 9:49AM EST333.001.191.161.20-0.11-8.46%1,8203,6240.00%
SPY200124P003335002020-01-24 9:48AM EST333.501.671.511.54-0.11-6.18%332,3130.00%
SPY200124P003340002020-01-24 9:49AM EST334.002.032.062.10-0.19-8.56%801,7980.00%
SPY200124P003345002020-01-24 9:40AM EST334.502.352.462.52-0.39-14.23%255590.00%
SPY200124P003350002020-01-24 9:41AM EST335.002.903.043.09-0.26-8.23%524560.00%
SPY200124P003355002020-01-24 9:37AM EST335.503.273.533.60-0.67-17.01%496400.00%
SPY200124P003360002020-01-23 3:32PM EST336.003.644.034.08-0.50-12.08%25730.00%
SPY200124P003365002020-01-22 3:50PM EST336.506.784.434.530.00-792250.00%
SPY200124P003370002020-01-23 1:08PM EST337.006.685.005.080.00---0.00%
SPY200124P003375002020-01-15 3:03PM EST337.509.415.505.610.00--00.00%
SPY200124P003380002020-01-23 2:42PM EST338.006.506.046.100.00--210.00%
SPY200124P003385002020-01-23 3:09PM EST338.506.876.516.620.00---0.00%
SPY200124P003390002020-01-23 12:00PM EST339.008.816.947.020.00-160.00%
SPY200124P003400002020-01-23 3:48PM EST340.008.277.948.040.00-450.00%
SPY200124P003410002020-01-15 3:54PM EST341.0013.019.019.120.00--00.00%
SPY200124P003420002020-01-22 3:50PM EST342.0010.659.9310.030.00-16-0.00%
SPY200124P003425002020-01-17 3:02PM EST342.5010.7310.5010.610.00-1800.00%
SPY200124P003430002020-01-23 1:17PM EST343.0011.5310.9511.010.00---0.00%
SPY200124P003450002020-01-21 9:43AM EST345.0013.9213.0113.120.00--00.00%
SPY200124P003470002020-01-22 3:50PM EST347.0015.4814.9315.030.00-26-0.00%
SPY200124P003500002020-01-23 2:10PM EST350.0018.6518.0118.130.00-130.00%
SPY200124P003525002019-12-16 12:48PM EST352.5033.9721.6121.780.00-1000.00%
SPY200124P003600002020-01-23 3:04PM EST360.0028.3227.9228.030.00---0.00%
SPY200124P003625002020-01-22 9:48AM EST362.5029.7230.4130.530.00-320.00%