SPY - SPDR S&P 500 ETF

NYSEArca - Nasdaq Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforAugust 16, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY190816C000750002019-06-25 3:13PM EDT75.00216.46218.77218.990.00-200237.40%
SPY190816C000800002019-06-25 3:46PM EDT80.00211.34213.86214.010.00-100227.44%
SPY190816C001000002019-06-25 12:36PM EDT100.00191.64193.87194.090.00-490191.16%
SPY190816C001150002019-06-25 1:51PM EDT115.00177.55178.99179.150.00-100169.45%
SPY190816C001250002019-06-25 2:32PM EDT125.00166.85168.99169.190.00-1,3370156.12%
SPY190816C001300002019-06-25 11:30AM EDT130.00163.15164.01164.210.00-6950149.95%
SPY190816C001400002019-06-25 12:05PM EDT140.00152.57154.09154.250.00-1480138.51%
SPY190816C001500002019-06-25 9:53AM EDT150.00142.51144.13144.300.00-6580127.70%
SPY190816C001550002019-06-24 3:07PM EDT155.00139.41139.14139.300.00-1390122.40%
SPY190816C001600002019-06-25 11:08AM EDT160.00133.06134.17134.320.00-490117.43%
SPY190816C001650002019-06-25 10:38AM EDT165.00127.58129.19129.350.00-590112.59%
SPY190816C001700002019-06-24 10:02AM EDT170.00124.69124.21124.370.00-690107.84%
SPY190816C001750002019-06-21 3:49PM EDT175.00120.36119.24119.40+120.36+∞%100103.30%
SPY190816C001800002019-06-07 11:09AM EDT180.00110.91114.21114.430.00--098.63%
SPY190816C001850002019-06-07 11:09AM EDT185.00105.98109.24109.440.00-2094.23%
SPY190816C001900002019-06-20 3:14PM EDT190.00105.45104.32104.480.00--090.17%
SPY190816C001950002019-06-21 3:50PM EDT195.00100.3899.3399.51+100.38+∞%119085.94%
SPY190816C002000002019-06-25 10:57AM EDT200.0093.0994.3594.540.00--081.82%
SPY190816C002050002019-06-20 3:09PM EDT205.0090.3089.4189.570.00-30077.88%
SPY190816C002100002019-06-24 12:18PM EDT210.0085.1984.4584.610.00-20073.97%
SPY190816C002150002019-05-29 12:07PM EDT215.0062.9979.4379.640.00-7069.93%
SPY190816C002200002019-06-04 2:06PM EDT220.0059.9474.4774.680.00-1566.13%
SPY190816C002250002019-06-07 11:09AM EDT225.0064.1669.5169.730.00--062.39%
SPY190816C002300002019-06-19 12:18PM EDT230.0062.3964.5764.780.00-1558.72%
SPY190816C002310002019-06-19 12:59PM EDT231.0061.2263.5863.790.00--157.98%
SPY190816C002350002019-06-18 2:58PM EDT235.0057.5759.6359.850.00-3555.12%
SPY190816C002360002019-06-17 12:11AM EDT236.0052.7758.6558.860.00--054.41%
SPY190816C002400002019-06-24 9:35AM EDT240.0055.3454.7454.920.00-5751.63%
SPY190816C002450002019-06-20 2:52PM EDT245.0050.5049.8250.020.00-10048.52%
SPY190816C002460002019-06-20 2:52PM EDT246.0049.4848.8649.04+49.48+∞%-047.82%
SPY190816C002470002019-06-17 12:11AM EDT247.0041.6847.8748.070.00--147.16%
SPY190816C002480002019-06-07 9:52AM EDT248.0041.4546.9047.090.00-1046.46%
SPY190816C002500002019-06-24 12:30PM EDT250.0045.5344.9845.140.00-1101645.09%
SPY190816C002520002019-06-24 10:01AM EDT252.0043.5443.0243.200.00--143.75%
SPY190816C002530002019-06-17 12:11AM EDT253.0035.8042.0542.240.00--143.11%
SPY190816C002540002019-06-21 2:31PM EDT254.0041.8741.1041.27+5.52+15.19%1142.43%
SPY190816C002550002019-06-20 3:55PM EDT255.0041.3940.1340.310.00-1257341.79%
SPY190816C002560002019-06-07 12:21PM EDT256.0032.9939.1639.340.00-1141.11%
SPY190816C002580002019-06-10 9:59AM EDT258.0032.5837.2537.430.00-3439.83%
SPY190816C002590002019-06-20 3:11PM EDT259.0036.6636.2936.470.00-50039.17%
SPY190816C002600002019-06-25 10:11AM EDT260.0034.5535.3435.520.00-328438.54%
SPY190816C002610002019-06-20 3:10PM EDT261.0034.7034.3934.560.00-316637.87%
SPY190816C002620002019-06-20 12:08PM EDT262.0033.2233.4533.610.00-110637.23%
SPY190816C002630002019-06-20 12:34PM EDT263.0032.0532.5032.670.00-219836.62%
SPY190816C002640002019-06-24 10:19AM EDT264.0030.7231.5631.720.00-149535.96%
SPY190816C002650002019-06-25 12:38PM EDT265.0029.1230.6230.780.00-5358335.33%
SPY190816C002660002019-06-21 11:51AM EDT266.0030.4829.6929.85+0.26+0.86%244134.74%
SPY190816C002670002019-06-25 1:16PM EDT267.0027.1728.7628.920.00-213734.12%
SPY190816C002680002019-06-25 2:44PM EDT268.0025.4327.8427.990.00-247233.50%
SPY190816C002690002019-06-25 1:57PM EDT269.0025.3626.9227.070.00-1171032.90%
SPY190816C002700002019-06-21 3:42PM EDT270.0027.0026.0026.15+1.43+5.59%92,10032.29%
SPY190816C002710002019-06-25 9:31AM EDT271.0022.6925.0925.240.00-111,41631.71%
SPY190816C002720002019-06-25 4:12PM EDT272.0021.6424.1824.330.00-481,64531.11%
SPY190816C002730002019-06-25 10:10AM EDT273.0021.7823.2823.430.00-182,46430.52%
SPY190816C002740002019-06-21 3:07PM EDT274.0023.2622.3922.53-0.02-0.09%111,58229.93%
SPY190816C002750002019-06-25 3:50PM EDT275.0019.0121.5021.650.00-1186,37229.38%
SPY190816C002760002019-06-25 3:59PM EDT276.0018.3020.6220.760.00-353,05128.78%
SPY190816C002770002019-06-21 3:23PM EDT277.0020.6919.7519.880.00-914,98128.20%
SPY190816C002780002019-06-25 4:02PM EDT278.0016.6118.8919.010.00-43,59727.63%
SPY190816C002790002019-06-25 3:59PM EDT279.0015.7218.0918.140.00-143,66127.04%
SPY190816C002800002019-06-25 4:00PM EDT280.0014.9217.2417.290.00-31013,65626.48%
SPY190816C002810002019-06-25 3:59PM EDT281.0014.1016.4016.450.00-3796,09625.94%
SPY190816C002820002019-06-21 4:08PM EDT282.0015.8815.5715.62-0.32-1.98%1707,21025.39%
SPY190816C002830002019-06-25 3:59PM EDT283.0012.5314.7514.800.00-3764,82024.85%
SPY190816C002840002019-06-21 4:07PM EDT284.0014.2813.9414.00-0.23-1.59%1327,77824.34%
SPY190816C002850002019-06-25 3:58PM EDT285.0011.1213.1513.200.00-2309,69823.80%
SPY190816C002860002019-06-25 3:54PM EDT286.0010.2512.3712.420.00-3,2855,51723.27%
SPY190816C002870002019-06-21 4:06PM EDT287.0011.9211.6011.65-0.11-0.91%49712,62822.75%
SPY190816C002880002019-06-25 3:53PM EDT288.008.8310.8510.900.00-5108,20922.24%
SPY190816C002890002019-06-25 4:04PM EDT289.008.1910.1210.170.00-49410,43521.75%
SPY190816C002900002019-06-21 4:08PM EDT290.009.689.419.45-0.10-1.02%1,80624,98421.24%
SPY190816C002910002019-06-25 4:14PM EDT291.006.858.718.760.00-9169,63920.76%
SPY190816C002920002019-06-25 4:09PM EDT292.006.268.048.080.00-1,1329,00520.27%
SPY190816C002930002019-06-25 4:02PM EDT293.005.697.397.430.00-1,4357,25619.81%
SPY190816C002940002019-06-21 4:14PM EDT294.006.826.766.81-0.38-5.28%1,6547,17219.37%
SPY190816C002950002019-06-25 4:14PM EDT295.004.596.166.200.00-3,41516,30718.90%
SPY190816C002960002019-06-25 4:07PM EDT296.004.115.595.630.00-1,7237,62118.48%
SPY190816C002970002019-06-21 4:07PM EDT297.005.235.055.09-0.11-2.06%1,8665,85318.07%
SPY190816C002980002019-06-25 4:10PM EDT298.003.214.534.570.00-1,0875,42717.65%
SPY190816C002990002019-06-25 4:10PM EDT299.002.804.054.090.00-1,4088,73817.27%
SPY190816C003000002019-06-25 4:02PM EDT300.002.453.603.640.00-3,0009,97716.90%
SPY190816C003010002019-06-25 3:56PM EDT301.002.143.183.220.00-1,87811,67216.55%
SPY190816C003020002019-06-25 3:59PM EDT302.001.832.802.830.00-2,70412,75016.20%
SPY190816C003030002019-06-21 4:03PM EDT303.002.602.452.48-0.05-1.89%1,2035,31115.89%
SPY190816C003040002019-06-25 3:59PM EDT304.001.332.132.160.00-2,3498,05315.59%
SPY190816C003050002019-06-25 3:59PM EDT305.001.111.841.870.00-2,01824,29515.30%
SPY190816C003060002019-06-21 4:13PM EDT306.001.611.591.61-0.12-6.94%3427,43315.04%
SPY190816C003070002019-06-25 3:58PM EDT307.000.791.361.390.00-3042,47814.83%
SPY190816C003080002019-06-25 3:58PM EDT308.000.651.161.190.00-67521,93614.62%
SPY190816C003090002019-06-25 4:10PM EDT309.000.530.991.010.00-1011,59014.41%
SPY190816C003100002019-06-25 4:10PM EDT310.000.430.840.860.00-67652,31814.23%
SPY190816C003110002019-06-21 3:53PM EDT311.000.800.710.73+0.14+21.21%2345,59014.09%
SPY190816C003120002019-06-25 3:41PM EDT312.000.330.600.620.00-4701,78213.97%
SPY190816C003130002019-06-25 3:59PM EDT313.000.250.510.530.00-2715,30513.89%
SPY190816C003140002019-06-25 4:02PM EDT314.000.210.430.450.00-37337113.81%
SPY190816C003150002019-06-25 3:55PM EDT315.000.170.370.380.00-1833,19413.72%
SPY190816C003200002019-06-25 3:59PM EDT320.000.070.170.180.00-4187,88513.72%
SPY190816C003250002019-06-24 2:52PM EDT325.000.070.090.100.00-2296,11714.16%
SPY190816C003300002019-06-25 3:24PM EDT330.000.030.050.060.00-6885714.75%
SPY190816C003350002019-06-25 10:36AM EDT335.000.030.030.040.00-184815.43%
SPY190816C003400002019-06-25 12:55PM EDT340.000.020.020.030.00-1002,41516.31%
SPY190816C003450002019-06-25 3:36PM EDT345.000.010.010.020.00-1453,90916.99%
SPY190816C003500002019-06-24 3:33PM EDT350.000.010.000.010.00-207,21516.99%
PutsforAugust 16, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY190816P000750002019-06-21 12:18PM EDT75.000.010.000.010.00-200106.25%
SPY190816P000900002019-06-07 11:23AM EDT90.000.01-0.000.00--10050.00%
SPY190816P000950002019-06-07 11:23AM EDT95.000.010.000.000.00--550.00%
SPY190816P001000002019-06-07 11:23AM EDT100.000.010.000.000.00-4001,00050.00%
SPY190816P001050002019-05-28 3:04PM EDT105.000.010.000.000.00-19,61250.00%
SPY190816P001100002019-05-20 9:42AM EDT110.000.010.000.010.00-102,11378.13%
SPY190816P001150002019-06-03 2:17PM EDT115.000.010.000.000.00-5013,20650.00%
SPY190816P001200002019-05-31 9:33AM EDT120.000.010.000.000.00-1011450.00%
SPY190816P001250002019-05-29 9:54AM EDT125.000.010.000.000.00-505450.00%
SPY190816P001300002019-06-12 1:38PM EDT130.000.010.000.010.00-1664.06%
SPY190816P001350002019-06-06 3:51PM EDT135.000.010.010.010.00-1464.84%
SPY190816P001400002019-06-21 12:19PM EDT140.000.010.000.010.00-21859.38%
SPY190816P001450002019-06-20 3:57PM EDT145.000.010.000.010.00-7923756.25%
SPY190816P001500002019-06-24 3:32PM EDT150.000.010.000.010.00-4526853.13%
SPY190816P001550002019-06-25 10:09AM EDT155.000.010.000.010.00-3541450.78%
SPY190816P001600002019-06-25 10:01AM EDT160.000.020.010.020.00-233,36452.73%
SPY190816P001650002019-06-21 2:42PM EDT165.000.010.010.020.00-491,02450.00%
SPY190816P001700002019-06-24 10:04AM EDT170.000.020.010.020.00-641,60748.83%
SPY190816P001750002019-06-21 3:48PM EDT175.000.020.020.030.00-263,51048.24%
SPY190816P001800002019-06-25 2:29PM EDT180.000.020.020.030.00-222,40845.70%
SPY190816P001850002019-06-25 10:17AM EDT185.000.030.030.040.00-5623,27944.53%
SPY190816P001900002019-06-24 11:07AM EDT190.000.030.030.040.00-11081542.19%
SPY190816P001950002019-06-20 11:18AM EDT195.000.040.040.050.00-11334,69840.82%
SPY190816P002000002019-06-21 9:57AM EDT200.000.050.050.060.00-51,98339.16%
SPY190816P002050002019-06-25 12:43PM EDT205.000.070.060.070.00-991,40837.40%
SPY190816P002100002019-06-21 3:56PM EDT210.000.090.070.08+0.02+28.57%1127,33335.65%
SPY190816P002110002019-06-24 3:29PM EDT211.000.070.080.090.00-5510035.65%
SPY190816P002130002019-06-19 2:27PM EDT213.000.100.080.090.00-10010334.77%
SPY190816P002150002019-06-17 12:57PM EDT215.000.120.090.100.00-32,19334.23%
SPY190816P002160002019-06-21 3:59PM EDT216.000.100.090.100.00-50033.79%
SPY190816P002170002019-06-20 12:08PM EDT217.000.110.100.110.00--5033.69%
SPY190816P002180002019-06-21 3:59PM EDT218.000.110.100.110.00-50033.20%
SPY190816P002200002019-06-20 12:46PM EDT220.000.140.110.120.00-1,3263,87832.62%
SPY190816P002210002019-06-25 12:55PM EDT221.000.120.110.120.00-1832.18%
SPY190816P002220002019-06-24 3:21PM EDT222.000.120.120.130.00-505732.03%
SPY190816P002230002019-06-25 9:40AM EDT223.000.110.120.130.00-354131.54%
SPY190816P002240002019-06-20 1:28PM EDT224.000.150.130.140.00-3413731.40%
SPY190816P002250002019-06-25 3:45PM EDT225.000.150.130.140.00-53,00930.96%
SPY190816P002260002019-06-20 3:59PM EDT226.000.150.140.150.00-4912330.76%
SPY190816P002270002019-06-25 9:46AM EDT227.000.130.150.160.00-110,72830.57%
SPY190816P002280002019-06-21 11:19AM EDT228.000.150.150.160.00-125130.08%
SPY190816P002290002019-06-24 2:30PM EDT229.000.150.160.170.00-58229.83%
SPY190816P002300002019-06-25 3:42PM EDT230.000.180.170.180.00-8817,68829.64%
SPY190816P002310002019-06-21 12:55PM EDT231.000.160.180.190.00-6030529.37%
SPY190816P002320002019-06-21 1:37PM EDT232.000.170.180.19-0.02-10.53%12033528.91%
SPY190816P002330002019-06-25 3:57PM EDT233.000.200.190.200.00-511,25828.61%
SPY190816P002340002019-06-21 3:28PM EDT234.000.200.200.21-0.04-16.67%11017828.37%
SPY190816P002350002019-06-25 3:33PM EDT235.000.220.210.220.00-248,98728.08%
SPY190816P002360002019-06-24 12:16PM EDT236.000.200.220.230.00-19461727.78%
SPY190816P002370002019-06-25 10:47AM EDT237.000.220.230.240.00-1651,69527.49%
SPY190816P002380002019-06-21 3:00PM EDT238.000.220.240.25-0.06-21.43%21,08727.17%
SPY190816P002390002019-06-25 1:59PM EDT239.000.270.260.270.00-521,46327.03%
SPY190816P002400002019-06-25 4:01PM EDT240.000.290.270.280.00-17610,43426.69%
SPY190816P002410002019-06-25 2:35PM EDT241.000.320.280.290.00-803,15726.34%
SPY190816P002420002019-06-21 10:07AM EDT242.000.280.300.31-0.05-15.15%158026.15%
SPY190816P002430002019-06-25 4:07PM EDT243.000.330.310.320.00-2040325.78%
SPY190816P002440002019-06-20 1:20PM EDT244.000.380.330.340.00-41,28625.56%
SPY190816P002450002019-06-25 3:49PM EDT245.000.380.350.360.00-22917,44425.32%
SPY190816P002460002019-06-25 3:47PM EDT246.000.410.360.380.00-11,66225.07%
SPY190816P002470002019-06-25 3:46PM EDT247.000.420.380.400.00-1,02790824.78%
SPY190816P002480002019-06-25 2:58PM EDT248.000.430.410.420.00-111,09524.51%
SPY190816P002490002019-06-25 3:59PM EDT249.000.470.430.440.00-51,52324.20%
SPY190816P002500002019-06-25 4:12PM EDT250.000.500.450.470.00-2,20147,89624.00%
SPY190816P002510002019-06-25 3:33PM EDT251.000.520.480.490.00-9222,03723.67%
SPY190816P002520002019-06-21 11:25AM EDT252.000.450.500.52-0.05-10.00%62,47623.44%
SPY190816P002530002019-06-25 3:46PM EDT253.000.580.530.550.00-51,58723.17%
SPY190816P002540002019-06-21 12:29PM EDT254.000.510.560.58-0.11-17.74%1,2401,76922.90%
SPY190816P002550002019-06-25 4:07PM EDT255.000.660.590.610.00-5628,81122.61%
SPY190816P002560002019-06-25 4:08PM EDT256.000.690.630.640.00-133,02322.30%
SPY190816P002570002019-06-25 3:22PM EDT257.000.730.660.680.00-21,42422.06%
SPY190816P002580002019-06-21 3:13PM EDT258.000.640.700.71-0.12-15.79%4551,82421.73%
SPY190816P002590002019-06-25 4:00PM EDT259.000.840.740.760.00-2822,07821.51%
SPY190816P002600002019-06-25 3:58PM EDT260.000.890.780.800.00-1,61750,63221.22%
SPY190816P002610002019-06-25 4:00PM EDT261.000.950.830.850.00-1806,38620.96%
SPY190816P002620002019-06-21 3:13PM EDT262.000.800.880.90+0.01+1.27%8874,24220.69%
SPY190816P002630002019-06-25 4:03PM EDT263.001.060.930.950.00-264,64020.40%
SPY190816P002640002019-06-21 4:00PM EDT264.000.970.981.00+0.09+10.23%2494,24820.09%
SPY190816P002650002019-06-25 4:03PM EDT265.001.181.041.060.00-1,28538,37319.83%
SPY190816P002660002019-06-25 3:59PM EDT266.001.271.101.130.00-4566,86119.58%
SPY190816P002670002019-06-25 3:53PM EDT267.001.381.171.190.00-2,23114,98819.26%
SPY190816P002680002019-06-25 3:59PM EDT268.001.431.241.260.00-27712,90118.97%
SPY190816P002690002019-06-25 4:08PM EDT269.001.521.321.340.00-1354,87318.71%
SPY190816P002700002019-06-25 4:08PM EDT270.001.621.391.420.00-64732,67418.42%
SPY190816P002710002019-06-25 3:59PM EDT271.001.701.481.510.00-4713,90718.14%
SPY190816P002720002019-06-25 3:58PM EDT272.001.811.571.590.00-1,62515,22117.80%
SPY190816P002730002019-06-21 3:55PM EDT273.001.611.661.69+0.13+8.78%8010,67017.52%
SPY190816P002740002019-06-25 4:00PM EDT274.002.051.771.790.00-19616,54917.21%
SPY190816P002750002019-06-25 4:04PM EDT275.002.181.871.900.00-7,97653,74516.91%
SPY190816P002760002019-06-25 3:59PM EDT276.002.341.992.020.00-28716,00116.61%
SPY190816P002770002019-06-21 4:06PM EDT277.002.062.112.14+0.21+11.35%53212,25816.29%
SPY190816P002780002019-06-25 3:59PM EDT278.002.662.242.270.00-62815,70515.96%
SPY190816P002790002019-06-25 3:59PM EDT279.002.802.382.410.00-17813,49215.64%
SPY190816P002800002019-06-25 4:14PM EDT280.003.012.532.560.00-2,77860,29815.31%
SPY190816P002810002019-06-25 4:01PM EDT281.003.192.692.720.00-28818,73514.98%
SPY190816P002820002019-06-25 4:08PM EDT282.003.412.852.880.00-90011,84614.61%
SPY190816P002830002019-06-25 4:14PM EDT283.003.613.033.060.00-3,43310,15414.25%
SPY190816P002840002019-06-25 4:02PM EDT284.003.883.223.260.00-2,66510,37313.91%
SPY190816P002850002019-06-21 4:14PM EDT285.003.463.433.46+0.39+12.70%2,24531,44013.53%
SPY190816P002860002019-06-25 3:59PM EDT286.004.413.653.680.00-30513,66813.15%
SPY190816P002870002019-06-21 3:59PM EDT287.003.783.883.92+0.29+8.31%69822,85912.77%
SPY190816P002880002019-06-25 3:58PM EDT288.004.914.134.160.00-1,86321,92512.34%
SPY190816P002890002019-06-25 4:13PM EDT289.005.294.404.430.00-1,6359,51011.92%
SPY190816P002900002019-06-25 4:14PM EDT290.005.644.684.720.00-4,07121,53411.49%
SPY190816P002910002019-06-25 4:13PM EDT291.006.024.995.030.00-7806,35611.03%
SPY190816P002920002019-06-25 4:14PM EDT292.006.425.325.360.00-2,0438,35510.54%
SPY190816P002930002019-06-21 4:11PM EDT293.005.505.675.71+0.34+6.59%1,9745,38010.01%
SPY190816P002940002019-06-25 4:14PM EDT294.007.296.056.090.00-1,8963,8189.44%
SPY190816P002950002019-06-25 4:04PM EDT295.007.766.456.500.00-1,6939,7708.81%
SPY190816P002960002019-06-25 4:04PM EDT296.008.276.896.930.00-6156,5268.07%
SPY190816P002970002019-06-21 4:14PM EDT297.007.297.357.40+0.69+10.45%5098,0137.19%
SPY190816P002980002019-06-25 3:54PM EDT298.009.487.857.900.00-9696,7785.96%
SPY190816P002990002019-06-25 3:59PM EDT299.009.978.388.430.00-4107,1980.00%
SPY190816P003000002019-06-25 3:56PM EDT300.0010.658.948.990.00-1,2608,0430.00%
SPY190816P003010002019-06-25 4:01PM EDT301.0011.299.549.590.00-2,0864,9140.00%
SPY190816P003020002019-06-25 3:54PM EDT302.0012.1810.1810.230.00-1,5463,3540.00%
SPY190816P003030002019-06-21 3:56PM EDT303.0010.4210.8510.90-0.15-1.42%7473,4580.00%
SPY190816P003040002019-06-25 12:56PM EDT304.0012.7811.5611.610.00-2651,6410.00%
SPY190816P003050002019-06-25 3:20PM EDT305.0014.3612.3012.350.00-3911,3770.00%
SPY190816P003060002019-06-25 3:47PM EDT306.0015.2713.0213.150.00-911,1950.00%
SPY190816P003070002019-06-21 10:24AM EDT307.0013.3413.8313.97+0.40+3.09%768310.00%
SPY190816P003080002019-06-21 3:10PM EDT308.0013.6814.6714.82-0.10-0.73%126670.00%
SPY190816P003090002019-06-25 12:37PM EDT309.0017.0915.5515.690.00-1640.00%
SPY190816P003100002019-06-25 3:00PM EDT310.0018.7016.4516.600.00-6118,1340.00%
SPY190816P003110002019-06-21 3:17PM EDT311.0016.3317.3517.53-0.11-0.67%360.00%
SPY190816P003120002019-06-25 10:08AM EDT312.0019.1518.3018.480.00-1040.00%
SPY190816P003130002019-06-19 9:54AM EDT313.0021.8919.2719.450.00-120.00%
SPY190816P003150002019-06-25 12:42PM EDT315.0023.1221.2621.450.00-2050.00%
SPY190816P003200002019-06-24 9:36AM EDT320.0025.8426.2626.450.00-24060.00%
SPY190816P003250002019-06-07 11:23AM EDT325.0033.2331.2531.450.00--10.00%
SPY190816P003300002019-06-06 11:44AM EDT330.0047.4936.2536.450.00-1320.00%
SPY190816P003400002019-06-07 11:23AM EDT340.0052.6246.2546.450.00-210.00%
SPY190816P003450002019-06-07 11:23AM EDT345.0059.0451.2551.450.00-210.00%
SPY190816P003500002019-06-21 12:18PM EDT350.0055.6256.2556.45+55.62+∞%2000.00%