SPY - SPDR S&P 500 ETF

NYSEArca - Nasdaq Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJuly 19, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY190719C001000002019-06-07 11:23AM EDT100.00183.18193.70193.920.00-20165.23%
SPY190719C001050002019-06-07 11:09AM EDT105.00177.37188.71188.930.00-7860159.38%
SPY190719C001100002019-06-17 10:20AM EDT110.00179.71183.72183.940.00-22153.52%
SPY190719C001200002019-06-07 11:23AM EDT120.00163.30173.74173.960.00-420142.58%
SPY190719C001300002019-06-07 11:23AM EDT130.00153.30163.76163.980.00-7740132.32%
SPY190719C001350002019-06-21 11:39AM EDT135.00160.05158.79158.99+5.24+3.38%82128.13%
SPY190719C001400002019-06-07 11:23AM EDT140.00143.31153.79154.000.00-40122.85%
SPY190719C001450002019-06-07 11:23AM EDT145.00135.02148.80149.020.00-60118.46%
SPY190719C001500002019-06-07 11:23AM EDT150.00143.46143.81144.030.00--40113.87%
SPY190719C001800002019-06-18 10:36AM EDT180.00112.95113.88114.100.00-1088.48%
SPY190719C001900002019-05-28 12:28PM EDT190.0093.60103.90104.120.00-2080.42%
SPY190719C001950002019-06-07 11:23AM EDT195.0088.5798.9299.130.00-16076.66%
SPY190719C002000002019-06-20 12:19PM EDT200.0093.6593.9494.150.00-1073.10%
SPY190719C002100002019-06-18 2:08PM EDT210.0082.5483.9684.180.00-1065.58%
SPY190719C002150002019-06-19 11:35AM EDT215.0077.3478.9979.190.00-2262.06%
SPY190719C002200002019-05-28 12:40PM EDT220.0063.7074.0174.210.00-10058.59%
SPY190719C002210002019-06-17 3:04PM EDT221.0068.7673.0173.21+68.76+∞%-257.81%
SPY190719C002250002019-06-20 10:10AM EDT225.0070.8069.0269.230.00-15254.98%
SPY190719C002300002019-05-28 3:35PM EDT230.0051.3864.0564.250.00-2051.61%
SPY190719C002340002019-06-20 11:43AM EDT234.0060.7360.0760.270.00-2050.56%
SPY190719C002350002019-06-17 3:43PM EDT235.0054.6059.0759.270.00-1149.76%
SPY190719C002370002019-06-17 12:09PM EDT237.0052.7557.0957.28+52.75+∞%-1148.34%
SPY190719C002380002019-06-20 11:44AM EDT238.0056.7256.0956.29+56.72+∞%-547.71%
SPY190719C002400002019-06-13 2:35PM EDT240.0049.2654.1054.300.00-29046.29%
SPY190719C002440002019-06-20 1:52PM EDT244.0050.9550.1350.320.00-1043.43%
SPY190719C002450002019-06-20 11:43AM EDT245.0049.7249.1449.320.00-2042.65%
SPY190719C002460002019-06-11 2:55PM EDT246.0042.7748.1448.330.00-1041.99%
SPY190719C002480002019-06-05 10:11AM EDT248.0036.3246.1646.350.00-2040.70%
SPY190719C002490002019-06-20 12:20PM EDT249.0044.8645.1745.350.00--239.92%
SPY190719C002500002019-06-20 1:21PM EDT250.0044.8944.1844.370.00-4239.38%
SPY190719C002510002019-05-20 4:03PM EDT251.0034.3941.9042.610.00-850.00%
SPY190719C002520002019-06-21 9:30AM EDT252.0042.7142.2042.38-1.15-2.62%1037.92%
SPY190719C002530002019-06-12 11:38AM EDT253.0035.3341.2141.390.00-2037.26%
SPY190719C002540002019-06-21 3:14PM EDT254.0041.4540.2240.41+0.40+0.97%1136.69%
SPY190719C002550002019-06-21 9:38AM EDT255.0039.7939.2439.43-0.80-1.97%1136.11%
SPY190719C002560002019-06-19 11:20AM EDT256.0036.2938.2538.430.00-120035.33%
SPY190719C002570002019-06-20 12:24PM EDT257.0037.3237.2637.450.00-2134.74%
SPY190719C002580002019-06-21 9:56AM EDT258.0036.7736.2836.46-0.71-1.89%1034.03%
SPY190719C002590002019-06-20 2:52PM EDT259.0036.4635.3035.480.00-10033.45%
SPY190719C002600002019-06-21 3:08PM EDT260.0035.4934.3134.49-0.33-0.92%371232.74%
SPY190719C002610002019-06-19 1:01PM EDT261.0031.2133.3333.510.00-120532.13%
SPY190719C002620002019-06-20 3:37PM EDT262.0033.7032.3532.530.00-504031.49%
SPY190719C002630002019-06-20 4:10PM EDT263.0032.8831.3831.550.00-256030.86%
SPY190719C002640002019-06-20 10:36AM EDT264.0031.2630.4030.580.00-1330.31%
SPY190719C002650002019-06-21 11:01AM EDT265.0030.5029.4329.60-0.09-0.29%50729.66%
SPY190719C002660002019-06-20 2:12PM EDT266.0029.1328.4628.610.00-1535128.92%
SPY190719C002670002019-06-21 11:02AM EDT267.0028.6027.4927.64+0.49+1.74%105228.33%
SPY190719C002680002019-06-20 3:49PM EDT268.0028.0826.5226.700.00-14027.95%
SPY190719C002690002019-06-21 4:05PM EDT269.0026.0525.5625.73+1.30+5.25%1427.33%
SPY190719C002700002019-06-21 3:02PM EDT270.0025.4824.6024.75-0.48-1.85%217426.62%
SPY190719C002710002019-06-20 2:18PM EDT271.0024.3023.6423.790.00-622026.05%
SPY190719C002720002019-06-21 3:31PM EDT272.0023.6322.6922.85+0.35+1.50%714225.59%
SPY190719C002730002019-06-21 11:50AM EDT273.0022.6221.7421.90-0.07-0.31%72125.03%
SPY190719C002740002019-06-21 10:52AM EDT274.0021.6520.7920.96-0.48-2.17%40424.51%
SPY190719C002750002019-06-21 2:43PM EDT275.0020.6519.8620.00-0.51-2.41%26820323.85%
SPY190719C002760002019-06-21 3:56PM EDT276.0019.6418.9319.08-0.43-2.14%231423.40%
SPY190719C002770002019-06-21 3:56PM EDT277.0018.7018.0018.15-0.41-2.15%351922.86%
SPY190719C002780002019-06-21 12:50PM EDT278.0017.8417.0817.23-0.45-2.46%3233122.35%
SPY190719C002790002019-06-21 2:55PM EDT279.0017.0216.1716.31-0.09-0.53%755,67721.81%
SPY190719C002800002019-06-21 3:41PM EDT280.0016.2215.2715.41+0.20+1.25%29515,80621.33%
SPY190719C002810002019-06-21 3:55PM EDT281.0015.1214.3714.50-0.30-1.95%2308,65920.75%
SPY190719C002820002019-06-21 3:52PM EDT282.0014.3013.4913.63+0.09+0.63%9315,97120.33%
SPY190719C002830002019-06-21 3:59PM EDT283.0013.0512.6212.75-0.50-3.69%9221,74919.81%
SPY190719C002840002019-06-21 4:14PM EDT284.0011.9411.8111.86-0.57-4.56%3,14619,88419.21%
SPY190719C002850002019-06-21 4:14PM EDT285.0010.9810.9711.02-0.78-6.63%2,30827,77718.76%
SPY190719C002860002019-06-21 4:14PM EDT286.0010.2310.1410.19-0.64-5.89%42815,71218.30%
SPY190719C002870002019-06-21 3:50PM EDT287.0010.029.339.38-0.07-0.69%36924,81217.85%
SPY190719C002880002019-06-21 4:14PM EDT288.008.568.548.59-0.54-5.93%8,08924,63817.40%
SPY190719C002890002019-06-21 4:14PM EDT289.007.787.787.83-0.51-6.15%77014,60516.99%
SPY190719C002900002019-06-21 4:11PM EDT290.007.277.047.09-0.26-3.45%1,26064,79216.57%
SPY190719C002910002019-06-21 3:56PM EDT291.006.836.336.37-0.09-1.30%77114,82316.14%
SPY190719C002920002019-06-21 4:09PM EDT292.005.895.655.69-0.25-4.07%1,96112,13615.75%
SPY190719C002930002019-06-21 4:14PM EDT293.005.105.015.04-0.36-6.59%1,75420,42915.35%
SPY190719C002940002019-06-21 4:13PM EDT294.004.484.404.44-0.34-7.05%4,94212,32615.02%
SPY190719C002950002019-06-21 4:08PM EDT295.004.033.843.87-0.08-1.95%12,92730,60514.67%
SPY190719C002960002019-06-21 4:10PM EDT296.003.493.323.35-0.12-3.32%4,62517,30514.36%
SPY190719C002970002019-06-21 4:08PM EDT297.003.022.852.88-0.11-3.51%3,70011,32014.10%
SPY190719C002980002019-06-21 4:14PM EDT298.002.422.422.45-0.26-9.70%7,72127,66413.84%
SPY190719C002990002019-06-21 4:14PM EDT299.002.042.042.07-0.28-12.07%6,53947,63113.61%
SPY190719C003000002019-06-21 4:14PM EDT300.001.701.711.73-0.17-9.09%17,92970,84413.40%
SPY190719C003010002019-06-21 4:09PM EDT301.001.501.411.43-0.09-5.66%5,87512,06513.19%
SPY190719C003020002019-06-21 4:13PM EDT302.001.181.151.17-0.13-9.92%2,38728,00913.00%
SPY190719C003030002019-06-21 4:14PM EDT303.000.930.940.96-0.23-19.83%3,96711,33512.89%
SPY190719C003040002019-06-21 4:13PM EDT304.000.780.750.78-0.16-17.02%2,23923,40712.78%
SPY190719C003050002019-06-21 4:01PM EDT305.000.690.610.63-0.07-9.21%2,66731,99412.70%
SPY190719C003060002019-06-21 3:53PM EDT306.000.580.490.50-0.03-4.92%1,27512,28212.59%
SPY190719C003070002019-06-21 4:10PM EDT307.000.420.390.40-0.08-16.00%4944,10312.54%
SPY190719C003080002019-06-21 3:55PM EDT308.000.370.310.33-0.04-9.76%1,7965,60412.61%
SPY190719C003090002019-06-21 3:15PM EDT309.000.270.250.27-0.06-18.18%3683,80112.67%
SPY190719C003100002019-06-21 4:02PM EDT310.000.230.210.22-0.06-20.69%8579,00812.72%
SPY190719C003110002019-06-21 3:46PM EDT311.000.200.170.18+0.01+5.26%703,79712.79%
SPY190719C003120002019-06-21 3:46PM EDT312.000.170.140.15-0.03-15.00%20514,66112.94%
SPY190719C003130002019-06-21 11:31AM EDT313.000.130.110.12-0.03-18.75%121,04712.96%
SPY190719C003140002019-06-21 3:41PM EDT314.000.100.090.10-0.04-28.57%173,19513.09%
SPY190719C003150002019-06-21 4:02PM EDT315.000.100.090.10-0.02-16.67%9444,98313.62%
SPY190719C003200002019-06-21 2:39PM EDT320.000.040.040.05-0.01-20.00%4826,58514.60%
SPY190719C003250002019-06-21 2:02PM EDT325.000.030.020.03-0.01-25.00%4248,78915.82%
SPY190719C003300002019-06-21 2:46PM EDT330.000.010.010.02-0.01-50.00%1175,10017.19%
SPY190719C003350002019-06-21 3:25PM EDT335.000.010.010.020.00-36820,04219.14%
SPY190719C003400002019-06-21 11:59AM EDT340.000.010.000.010.00-52,39519.53%
SPY190719C003450002019-06-07 12:44PM EDT345.000.010.000.010.00-2,3602,40221.49%
SPY190719C003500002019-06-10 3:26PM EDT350.000.010.000.010.00-2026723.05%
SPY190719C003550002019-06-07 11:24AM EDT355.000.010.000.010.00-513724.61%
SPY190719C003600002019-06-07 11:24AM EDT360.000.010.000.010.00-4019726.17%
SPY190719C003650002019-06-07 11:24AM EDT365.000.010.000.010.00-5928.13%
SPY190719C003700002019-06-07 11:24AM EDT370.000.010.000.010.00-311,93829.69%
SPY190719C003750002019-06-07 11:24AM EDT375.000.010.000.010.00-999931.25%
SPY190719C004000002019-06-07 11:09AM EDT400.000.010.000.010.00--5038.28%
PutsforJuly 19, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY190719P001000002019-06-07 11:23AM EDT100.000.010.000.000.00-4,5006,11250.00%
SPY190719P001050002019-06-07 11:23AM EDT105.000.010.000.000.00-1024,29050.00%
SPY190719P001100002019-06-07 11:38AM EDT110.000.010.000.000.00-2505,14350.00%
SPY190719P001150002019-06-07 11:08AM EDT115.000.010.000.000.00-7501,42650.00%
SPY190719P001200002019-06-07 11:23AM EDT120.000.010.000.010.00-5995,833101.56%
SPY190719P001250002019-06-07 11:08AM EDT125.000.010.000.000.00-13,31650.00%
SPY190719P001300002019-06-07 11:23AM EDT130.000.010.000.000.00-5001,48350.00%
SPY190719P001350002019-06-07 11:38AM EDT135.000.020.000.000.00-504,34650.00%
SPY190719P001400002019-06-04 3:59PM EDT140.000.010.000.000.00-31,32750.00%
SPY190719P001450002019-06-06 10:56AM EDT145.000.010.000.000.00-188650.00%
SPY190719P001500002019-06-21 11:29AM EDT150.000.010.000.010.00-42,16578.13%
SPY190719P001550002019-06-07 11:10AM EDT155.000.010.010.000.00-50088573.44%
SPY190719P001600002019-06-17 11:34AM EDT160.000.010.000.010.00-10092270.31%
SPY190719P001650002019-06-10 9:30AM EDT165.000.010.010.000.00-221,92267.19%
SPY190719P001700002019-06-10 9:30AM EDT170.000.010.000.000.00-804,13650.00%
SPY190719P001750002019-06-13 11:31AM EDT175.000.010.000.000.00-3313,73650.00%
SPY190719P001800002019-06-18 10:26AM EDT180.000.010.010.020.00-104,61062.50%
SPY190719P001850002019-06-21 10:50AM EDT185.000.010.010.020.00-9663,33759.38%
SPY190719P001900002019-06-21 3:17PM EDT190.000.010.010.020.00-59,97356.25%
SPY190719P001910002019-06-11 9:47AM EDT191.000.020.010.000.00-20076950.00%
SPY190719P001920002019-06-18 9:30AM EDT192.000.010.010.020.00-117054.69%
SPY190719P001930002019-06-19 4:10PM EDT193.000.010.010.020.00-12,44454.30%
SPY190719P001940002019-06-04 10:26AM EDT194.000.050.000.020.00-539951.56%
SPY190719P001950002019-06-21 10:41AM EDT195.000.020.010.020.00-1162,04453.13%
SPY190719P001960002019-06-10 10:01AM EDT196.000.020.000.020.00-308750.78%
SPY190719P001970002019-06-13 10:39AM EDT197.000.010.010.020.00-313251.56%
SPY190719P001980002019-06-21 3:58PM EDT198.000.020.010.02-0.01-33.33%549651.17%
SPY190719P001990002019-06-11 1:19PM EDT199.000.020.010.02-0.01-33.33%111,13450.78%
SPY190719P002000002019-06-19 12:45PM EDT200.000.010.010.020.00-95,92250.00%
SPY190719P002050002019-06-21 3:17PM EDT205.000.020.020.030.00-17732,67250.00%
SPY190719P002100002019-06-21 3:52PM EDT210.000.020.020.030.00-211,96147.07%
SPY190719P002110002019-06-21 4:09PM EDT211.000.030.030.04-0.03-50.00%3153547.85%
SPY190719P002120002019-06-05 9:39AM EDT212.000.080.000.000.00-515225.00%
SPY190719P002130002019-06-21 3:34PM EDT213.000.030.020.03-0.01-25.00%10347345.31%
SPY190719P002140002019-06-19 1:04PM EDT214.000.030.030.040.00-147945.90%
SPY190719P002150002019-06-21 12:48PM EDT215.000.030.030.04+0.01+50.00%751,92045.31%
SPY190719P002160002019-05-29 9:52AM EDT216.000.150.030.040.00-16944.73%
SPY190719P002170002019-06-18 10:08AM EDT217.000.030.030.040.00-2618344.14%
SPY190719P002180002019-06-19 12:42PM EDT218.000.030.030.040.00-1,8881,97043.56%
SPY190719P002190002019-06-06 12:25PM EDT219.000.090.030.040.00-43067442.97%
SPY190719P002200002019-06-21 3:17PM EDT220.000.040.030.04+0.01+33.33%93,24942.19%
SPY190719P002210002019-06-20 3:59PM EDT221.000.030.030.040.00-1033741.80%
SPY190719P002220002019-06-13 3:35PM EDT222.000.050.040.050.00-4029842.19%
SPY190719P002230002019-06-20 3:59PM EDT223.000.040.040.050.00-425141.50%
SPY190719P002240002019-06-20 9:30AM EDT224.000.030.040.050.00-134740.82%
SPY190719P002250002019-06-19 12:42PM EDT225.000.040.040.050.00-1,1084,05640.23%
SPY190719P002260002019-06-21 1:03PM EDT226.000.040.040.05-0.04-50.00%834439.65%
SPY190719P002270002019-06-20 2:38PM EDT227.000.040.040.050.00-11,57639.06%
SPY190719P002280002019-06-20 11:23AM EDT228.000.040.040.050.00-1836938.48%
SPY190719P002290002019-06-19 12:42PM EDT229.000.050.050.060.00-6091,53838.67%
SPY190719P002300002019-06-21 1:58PM EDT230.000.050.050.060.00-389,74038.09%
SPY190719P002310002019-06-21 3:37PM EDT231.000.060.050.060.00-5010,09937.50%
SPY190719P002320002019-06-21 2:35PM EDT232.000.060.050.06+0.01+20.00%452,95436.91%
SPY190719P002330002019-06-21 10:27AM EDT233.000.060.060.07+0.01+20.00%4688836.91%
SPY190719P002340002019-06-20 3:45PM EDT234.000.050.060.070.00-1491,46636.33%
SPY190719P002350002019-06-21 11:54AM EDT235.000.060.060.070.00-367,96735.74%
SPY190719P002360002019-06-21 3:37PM EDT236.000.070.060.070.00-522,31135.16%
SPY190719P002370002019-06-21 2:35PM EDT237.000.080.070.08+0.01+14.29%174,87635.06%
SPY190719P002380002019-06-20 3:42PM EDT238.000.070.070.080.00-916,14234.47%
SPY190719P002390002019-06-19 3:45PM EDT239.000.060.070.080.00-27613,78133.89%
SPY190719P002400002019-06-21 3:40PM EDT240.000.080.080.09-0.01-11.11%13361,58533.79%
SPY190719P002410002019-06-20 3:21PM EDT241.000.080.080.090.00-42,30333.11%
SPY190719P002420002019-06-21 11:14AM EDT242.000.070.090.10-0.02-22.22%105,51233.01%
SPY190719P002430002019-06-21 2:13PM EDT243.000.090.090.100.00-1321,05132.37%
SPY190719P002440002019-06-21 10:53AM EDT244.000.080.100.11-0.02-20.00%51,87932.18%
SPY190719P002450002019-06-21 3:16PM EDT245.000.100.100.110.00-1924,71431.54%
SPY190719P002460002019-06-21 3:59PM EDT246.000.110.110.12-0.01-8.33%3,4509,36031.30%
SPY190719P002470002019-06-21 4:05PM EDT247.000.110.110.120.00-1,0565,95530.66%
SPY190719P002480002019-06-21 3:58PM EDT248.000.120.120.13-0.03-20.00%3,0372,96830.42%
SPY190719P002490002019-06-21 10:21AM EDT249.000.100.130.14-0.05-33.33%224,58530.08%
SPY190719P002500002019-06-21 4:14PM EDT250.000.130.130.140.00-1,021126,31429.49%
SPY190719P002510002019-06-21 11:41AM EDT251.000.120.140.15-0.02-14.29%210,62329.15%
SPY190719P002520002019-06-21 4:09PM EDT252.000.150.150.16+0.01+7.14%94,19428.81%
SPY190719P002530002019-06-21 1:36PM EDT253.000.150.160.170.00-1311,15728.42%
SPY190719P002540002019-06-21 3:23PM EDT254.000.150.170.18-0.02-11.76%6319,46928.03%
SPY190719P002550002019-06-21 3:59PM EDT255.000.180.180.19+0.01+5.88%30030,26327.61%
SPY190719P002560002019-06-21 3:54PM EDT256.000.180.190.20+0.01+5.88%134,86227.20%
SPY190719P002570002019-06-21 3:06PM EDT257.000.180.200.21-0.03-14.29%1518,80426.76%
SPY190719P002580002019-06-21 4:05PM EDT258.000.210.220.23+0.01+5.00%56419,40426.51%
SPY190719P002590002019-06-21 3:23PM EDT259.000.210.230.24+0.01+5.00%518,63326.03%
SPY190719P002600002019-06-21 4:14PM EDT260.000.250.240.25+0.03+13.64%3,43475,17025.54%
SPY190719P002610002019-06-21 3:54PM EDT261.000.260.260.27+0.01+4.00%3321,68925.22%
SPY190719P002620002019-06-21 3:58PM EDT262.000.280.280.29+0.02+7.69%658,32724.88%
SPY190719P002630002019-06-21 3:30PM EDT263.000.270.300.31-0.01-3.57%2938,49524.49%
SPY190719P002640002019-06-21 3:54PM EDT264.000.300.320.33+0.01+3.45%9633,45524.10%
SPY190719P002650002019-06-21 3:59PM EDT265.000.350.340.36+0.04+12.90%41097,96223.80%
SPY190719P002660002019-06-21 3:59PM EDT266.000.360.370.38+0.03+9.09%15310,74323.37%
SPY190719P002670002019-06-21 4:01PM EDT267.000.380.400.41+0.03+8.57%45,81964,63523.00%
SPY190719P002680002019-06-21 4:14PM EDT268.000.440.430.44+0.08+22.22%62768,91422.63%
SPY190719P002690002019-06-21 4:01PM EDT269.000.440.460.48+0.03+7.32%78911,06322.33%
SPY190719P002700002019-06-21 4:14PM EDT270.000.500.500.51+0.06+13.64%11,85397,63221.89%
SPY190719P002710002019-06-21 3:59PM EDT271.000.520.540.55+0.05+10.64%5513,50621.52%
SPY190719P002720002019-06-21 4:11PM EDT272.000.560.580.60+0.05+9.80%18937,16521.20%
SPY190719P002730002019-06-21 3:46PM EDT273.000.560.630.65+0.01+1.82%1,43832,88120.85%
SPY190719P002740002019-06-21 3:59PM EDT274.000.680.690.70+0.09+15.25%11823,36920.46%
SPY190719P002750002019-06-21 4:14PM EDT275.000.750.740.75+0.09+13.64%6,383121,43220.03%
SPY190719P002760002019-06-21 4:14PM EDT276.000.800.810.83+0.08+11.11%1,11429,92019.78%
SPY190719P002770002019-06-21 4:06PM EDT277.000.840.880.90+0.06+7.69%1,56548,54919.41%
SPY190719P002780002019-06-21 3:32PM EDT278.000.850.950.97+0.03+3.66%41837,32818.99%
SPY190719P002790002019-06-21 3:50PM EDT279.000.951.041.06+0.04+4.40%2,43839,93718.65%
SPY190719P002800002019-06-21 4:14PM EDT280.001.121.131.15+0.14+14.29%6,426137,81018.27%
SPY190719P002810002019-06-21 4:13PM EDT281.001.201.231.26+0.11+10.09%67816,75217.93%
SPY190719P002820002019-06-21 4:14PM EDT282.001.361.351.37+0.17+14.29%2,68529,09117.54%
SPY190719P002830002019-06-21 4:13PM EDT283.001.461.481.50+0.16+12.31%1,39725,20117.19%
SPY190719P002840002019-06-21 4:14PM EDT284.001.601.621.64+0.20+14.29%2,43437,28616.82%
SPY190719P002850002019-06-21 4:14PM EDT285.001.751.771.79+0.21+13.64%11,213100,64416.44%
SPY190719P002860002019-06-21 4:02PM EDT286.001.821.941.97+0.11+6.43%3,66650,21416.10%
SPY190719P002870002019-06-21 4:14PM EDT287.002.132.132.16+0.28+15.14%2,03339,44215.74%
SPY190719P002880002019-06-21 4:13PM EDT288.002.312.342.37+0.33+16.67%10,47842,56515.36%
SPY190719P002890002019-06-21 4:14PM EDT289.002.542.582.60+0.25+10.92%3,21114,65814.98%
SPY190719P002900002019-06-21 4:14PM EDT290.002.802.842.86+0.31+12.45%13,673113,27614.62%
SPY190719P002910002019-06-21 4:11PM EDT291.003.003.133.16+0.28+10.29%2,2069,40814.30%
SPY190719P002920002019-06-21 4:14PM EDT292.003.473.453.48+0.46+15.28%9,80718,11413.94%
SPY190719P002930002019-06-21 4:13PM EDT293.003.753.813.84+0.34+9.97%4,1757,25213.59%
SPY190719P002940002019-06-21 4:14PM EDT294.004.204.204.24+0.48+12.90%7,4045,65313.26%
SPY190719P002950002019-06-21 4:14PM EDT295.004.654.644.68+0.54+13.14%8,4428,31012.93%
SPY190719P002960002019-06-21 4:14PM EDT296.005.155.135.17+0.60+13.19%2,5846,52312.64%
SPY190719P002970002019-06-21 4:14PM EDT297.005.685.665.71+0.60+11.81%1,3995,43612.36%
SPY190719P002980002019-06-21 4:00PM EDT298.006.036.256.29+0.42+7.49%1,1383,98612.06%
SPY190719P002990002019-06-21 4:14PM EDT299.006.916.886.92+0.81+13.28%1,4113,22111.79%
SPY190719P003000002019-06-21 4:14PM EDT300.007.617.557.60+0.71+10.29%1,6692,01511.52%
SPY190719P003010002019-06-21 4:07PM EDT301.007.948.278.32+0.28+3.66%1,2061,94711.24%
SPY190719P003020002019-06-21 4:07PM EDT302.008.699.019.13+0.29+3.45%1,17024311.21%
SPY190719P003030002019-06-21 3:32PM EDT303.009.129.809.94+0.16+1.79%12126210.99%
SPY190719P003040002019-06-21 10:59AM EDT304.0010.0010.6510.79-1.89-15.90%4646310.80%
SPY190719P003050002019-06-21 2:07PM EDT305.0010.8011.5311.67-0.09-0.83%3883,53010.63%
SPY190719P003060002019-06-20 9:57AM EDT306.0011.5912.4212.580.00-1617910.50%
SPY190719P003070002019-06-21 10:22AM EDT307.0012.8913.3513.52-1.16-8.26%12110.47%
SPY190719P003080002019-06-10 11:41AM EDT308.0018.8314.3014.480.00-1110.55%
SPY190719P003090002019-06-21 10:47AM EDT309.0014.5215.2915.45-0.22-1.49%3674710.65%
SPY190719P003100002019-06-21 4:14PM EDT310.0016.3116.2816.44+0.70+4.48%1401,53211.04%
SPY190719P003110002019-06-21 10:45AM EDT311.0016.5517.2617.44-6.35-27.73%2211.57%
SPY190719P003120002019-06-11 11:38AM EDT312.0024.0118.2618.440.00-2112.11%
SPY190719P003130002019-06-21 3:07PM EDT313.0018.4519.2619.44+0.09+0.49%3112.62%
SPY190719P003150002019-06-21 3:58PM EDT315.0020.7321.2721.44-0.03-0.14%321,23913.67%
SPY190719P003200002019-06-21 12:23PM EDT320.0025.8526.2926.44-1.39-5.10%1339416.16%
SPY190719P003300002019-06-20 3:25PM EDT330.0035.8136.2536.450.00-10011221.24%
SPY190719P003400002019-06-07 11:23AM EDT340.0054.0146.2546.450.00-1225.78%
SPY190719P003500002019-06-21 3:59PM EDT350.0056.1356.2556.45-15.93-22.11%35030.08%
SPY190719P003600002019-06-07 11:23AM EDT360.0067.0566.2566.450.00-20034.13%