SPY - SPDR S&P 500 ETF

NYSEArca - Nasdaq Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforSeptember 20, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY190920C000500002019-06-07 10:55AM EDT50.00244.60239.26239.520.00-20132.03%
SPY190920C000750002019-06-07 10:55AM EDT75.00207.65214.26214.500.00-33101.17%
SPY190920C001100002019-06-10 12:02AM EDT110.00168.88179.31179.540.00-0076.17%
SPY190920C001200002019-06-10 12:02AM EDT120.00158.87169.28169.550.00-0069.14%
SPY190920C001250002019-06-07 10:55AM EDT125.00165.56164.32164.590.00--168.07%
SPY190920C001350002019-06-07 10:55AM EDT135.00157.19154.34154.600.00--162.79%
SPY190920C001400002019-06-07 10:55AM EDT140.00147.57149.29149.530.00-1157.52%
SPY190920C001500002019-05-24 2:19PM EDT150.00133.32138.98139.990.00-22655.27%
SPY190920C001600002019-06-10 12:02AM EDT160.00132.61129.30129.550.00-0052.05%
SPY190920C001700002019-05-30 2:54PM EDT170.00108.68118.99120.000.00-1854.71%
SPY190920C001750002019-06-07 11:48AM EDT175.00113.13114.24114.680.00-11047.46%
SPY190920C001800002019-06-07 10:55AM EDT180.00101.09109.32109.570.00-42643.07%
SPY190920C001850002019-06-07 11:48AM EDT185.00103.04104.00105.010.00-13547.17%
SPY190920C001900002019-05-30 2:43PM EDT190.0088.3199.2599.690.00-12940.67%
SPY190920C001940002019-06-07 10:55AM EDT194.0090.0095.4095.640.00-4238.16%
SPY190920C001950002019-06-07 10:55AM EDT195.0087.8094.3694.600.00-51737.06%
SPY190920C002000002019-06-11 3:32PM EDT200.0089.0089.2689.700.00-181936.45%
SPY190920C002050002019-06-07 10:55AM EDT205.0090.2384.3984.640.00-2221033.50%
SPY190920C002100002019-06-14 10:24AM EDT210.0079.0479.3179.74-2.07-2.55%1119232.72%
SPY190920C002150002019-05-31 3:50PM EDT215.0061.5974.3774.800.00-1019831.30%
SPY190920C002200002019-06-14 2:48PM EDT220.0069.5269.4669.89-0.09-0.13%236630.08%
SPY190920C002250002019-06-05 9:46AM EDT225.0057.2064.5865.010.00-1025828.96%
SPY190920C002260002019-06-07 10:55AM EDT226.0057.2263.7363.910.00-232327.75%
SPY190920C002280002019-05-15 11:57AM EDT228.0058.7561.6762.090.00-123028.27%
SPY190920C002300002019-06-14 10:45AM EDT230.0059.4559.7360.15-0.03-0.05%145227.83%
SPY190920C002310002019-06-14 1:40PM EDT231.0058.4758.7659.18+6.72+12.99%1127.60%
SPY190920C002320002019-06-07 10:55AM EDT232.0051.5557.9158.130.00-17626.84%
SPY190920C002330002019-05-30 9:39AM EDT233.0048.2156.8457.250.00-5627.17%
SPY190920C002340002019-06-10 12:02AM EDT234.0037.0155.9956.200.00-1126.43%
SPY190920C002350002019-05-23 12:48PM EDT235.0048.4154.9655.320.00-139526.71%
SPY190920C002360002019-06-07 10:55AM EDT236.0049.6154.0754.280.00-22026.05%
SPY190920C002370002019-06-07 10:55AM EDT237.0058.0653.1453.290.00-21625.67%
SPY190920C002380002019-06-10 1:35PM EDT238.0053.0452.0852.440.00-1326.05%
SPY190920C002390002019-06-07 10:55AM EDT239.0044.1851.2151.410.00-1025.45%
SPY190920C002400002019-06-13 3:34PM EDT240.0049.9350.1850.530.00-430725.62%
SPY190920C002410002019-06-10 2:55PM EDT241.0049.7349.2149.570.00-192625.37%
SPY190920C002420002019-06-04 11:22AM EDT242.0038.7748.2748.620.00-51125.16%
SPY190920C002430002019-06-07 10:55AM EDT243.0049.6947.4247.610.00-1324.67%
SPY190920C002440002019-06-11 9:31AM EDT244.0048.6746.3346.690.00-12424.58%
SPY190920C002450002019-05-28 3:44PM EDT245.0031.6645.3945.780.00-586324.52%
SPY190920C002460002019-06-07 10:55AM EDT246.0044.7744.5944.780.00-62624.06%
SPY190920C002470002019-06-14 3:54PM EDT247.0043.9543.6043.86+2.46+5.93%12523.93%
SPY190920C002480002019-06-07 10:55AM EDT248.0038.5042.7242.890.00-537523.60%
SPY190920C002490002019-06-14 3:54PM EDT249.0042.0741.6942.02+4.12+10.86%13823.63%
SPY190920C002500002019-06-14 3:37PM EDT250.0041.3540.8141.04+0.55+1.35%162723.24%
SPY190920C002510002019-06-11 11:22AM EDT251.0040.6639.8240.150.00-213423.18%
SPY190920C002520002019-06-14 3:45PM EDT252.0039.2138.9639.19+4.11+11.71%11,06522.85%
SPY190920C002530002019-06-14 9:39AM EDT253.0037.4638.0038.24-2.76-6.86%211922.55%
SPY190920C002540002019-06-13 1:12PM EDT254.0036.8437.1237.32-0.57-1.52%103822.34%
SPY190920C002550002019-06-11 12:54PM EDT255.0035.6836.1936.430.00-282,30422.22%
SPY190920C002560002019-06-14 9:51AM EDT256.0035.0135.2235.54+8.49+32.01%125322.08%
SPY190920C002570002019-05-29 1:29PM EDT257.0025.7234.3334.630.00-776821.86%
SPY190920C002580002019-06-06 3:35PM EDT258.0030.3033.4533.700.00-143521.58%
SPY190920C002590002019-06-14 9:34AM EDT259.0032.1232.5532.790.00-228621.34%
SPY190920C002600002019-06-14 3:54PM EDT260.0032.0231.6931.87+0.36+1.14%536,16921.07%
SPY190920C002610002019-06-14 9:39AM EDT261.0030.3830.7530.97-0.19-0.62%213620.84%
SPY190920C002620002019-06-13 10:58AM EDT262.0029.7829.9030.080.00-32,19420.63%
SPY190920C002630002019-06-13 3:02PM EDT263.0028.8029.0029.200.00-138520.43%
SPY190920C002640002019-06-10 3:56PM EDT264.0028.1028.1328.340.00-21,30720.26%
SPY190920C002650002019-06-14 1:41PM EDT265.0026.9327.2627.44-0.68-2.46%2134,38719.99%
SPY190920C002660002019-06-12 11:37AM EDT266.0025.6726.3726.570.00-827919.77%
SPY190920C002670002019-06-13 10:31AM EDT267.0025.7225.5325.700.00-199419.54%
SPY190920C002680002019-06-14 1:41PM EDT268.0024.3224.6724.87+10.01+69.95%11,68619.39%
SPY190920C002690002019-06-13 3:12PM EDT269.0023.6423.8324.000.00-614,42819.13%
SPY190920C002700002019-06-14 3:44PM EDT270.0023.2722.9923.16+0.19+0.82%3116,59618.92%
SPY190920C002710002019-06-10 1:35PM EDT271.0022.9122.1322.310.00-14,74918.68%
SPY190920C002720002019-06-12 10:28AM EDT272.0020.8021.2621.480.00-152,25118.46%
SPY190920C002730002019-06-13 1:12PM EDT273.0020.8120.5220.660.00-101,13518.25%
SPY190920C002740002019-06-14 9:59AM EDT274.0019.3119.7119.85-0.27-1.38%301,75318.04%
SPY190920C002750002019-06-14 10:44AM EDT275.0018.5818.9019.05-0.36-1.90%116,83217.84%
SPY190920C002760002019-06-14 10:29AM EDT276.0017.7318.1118.25-0.55-3.01%323,65617.61%
SPY190920C002770002019-06-14 12:06PM EDT277.0016.9517.3217.46-0.23-1.34%829,40817.39%
SPY190920C002780002019-06-14 10:20AM EDT278.0016.2616.5516.68-0.10-0.61%82,64017.16%
SPY190920C002790002019-06-13 3:42PM EDT279.0015.7815.7615.930.00-36,41316.97%
SPY190920C002800002019-06-14 3:24PM EDT280.0015.3515.0415.16+0.34+2.27%424,80716.73%
SPY190920C002810002019-06-14 12:09PM EDT281.0013.9614.2814.41-0.52-3.59%107,84116.50%
SPY190920C002820002019-06-14 3:50PM EDT282.0013.6613.5513.67+0.17+1.26%59,48516.27%
SPY190920C002830002019-06-14 3:57PM EDT283.0012.8812.8312.94+0.10+0.78%106,22416.03%
SPY190920C002840002019-06-14 11:13AM EDT284.0011.7012.1212.22-0.70-5.65%194,42815.79%
SPY190920C002850002019-06-14 3:57PM EDT285.0011.4811.4211.52+0.11+0.97%1837,17115.56%
SPY190920C002860002019-06-14 1:20PM EDT286.0010.4810.7410.84-0.49-4.47%478,65515.33%
SPY190920C002870002019-06-14 3:50PM EDT287.0010.2010.0710.17+0.23+2.31%28520,73315.10%
SPY190920C002880002019-06-14 4:12PM EDT288.009.489.429.50+0.14+1.50%1535,29514.84%
SPY190920C002890002019-06-14 3:57PM EDT289.008.798.798.87-0.01-0.11%24112,60414.62%
SPY190920C002900002019-06-14 4:14PM EDT290.008.228.178.25-0.23-2.72%3,37530,64214.39%
SPY190920C002910002019-06-14 2:39PM EDT291.007.547.577.64+0.07+0.94%57121,00914.14%
SPY190920C002920002019-06-14 4:02PM EDT292.007.056.997.07-0.25-3.42%69220,34913.93%
SPY190920C002930002019-06-14 4:02PM EDT293.006.496.426.49-0.02-0.31%63123,64813.66%
SPY190920C002940002019-06-14 3:25PM EDT294.006.125.905.96-0.04-0.65%45716,75813.45%
SPY190920C002950002019-06-14 3:51PM EDT295.005.465.385.45+0.12+2.25%39625,82113.24%
SPY190920C002960002019-06-14 3:44PM EDT296.005.014.894.96+0.08+1.62%28816,03613.02%
SPY190920C002970002019-06-14 3:58PM EDT297.004.444.424.490.00-1717,77712.79%
SPY190920C002980002019-06-14 4:01PM EDT298.004.003.994.05-0.15-3.61%21123,57912.58%
SPY190920C002990002019-06-14 3:15PM EDT299.003.703.593.64+0.09+2.49%1616,34312.38%
SPY190920C003000002019-06-14 4:04PM EDT300.003.293.193.26-0.18-5.19%20532,32212.20%
SPY190920C003010002019-06-14 3:18PM EDT301.002.962.862.91+0.10+3.50%449,60612.02%
SPY190920C003020002019-06-14 1:58PM EDT302.002.452.542.59-0.22-8.24%98,93511.86%
SPY190920C003030002019-06-14 3:59PM EDT303.002.262.252.29-0.10-4.24%55426,62811.70%
SPY190920C003040002019-06-14 3:11PM EDT304.002.021.992.030.00-34,35511.57%
SPY190920C003050002019-06-14 3:35PM EDT305.001.881.751.79+0.04+2.17%5626,44011.44%
SPY190920C003060002019-06-13 3:55PM EDT306.001.601.541.580.00-484,48011.34%
SPY190920C003070002019-06-14 1:33PM EDT307.001.301.351.38-0.22-14.47%123,28111.22%
SPY190920C003080002019-06-14 1:24PM EDT308.001.161.191.23-0.12-9.38%18,55011.19%
SPY190920C003090002019-06-13 3:58PM EDT309.001.101.041.070.00-24,40811.09%
SPY190920C003100002019-06-14 3:52PM EDT310.000.940.920.95+0.01+1.08%4220,78511.07%
SPY190920C003110002019-06-14 10:42AM EDT311.000.810.810.83-0.04-4.71%1,1256,27511.01%
SPY190920C003120002019-06-14 1:13PM EDT312.000.700.710.74-0.10-12.50%61,68411.02%
SPY190920C003130002019-06-13 9:37AM EDT313.000.690.630.650.00-11,49810.99%
SPY190920C003140002019-06-14 11:34AM EDT314.000.570.550.57-0.03-5.00%236810.97%
SPY190920C003150002019-06-14 11:07AM EDT315.000.500.480.50-0.03-5.66%20756,77410.95%
SPY190920C003200002019-06-14 11:39AM EDT320.000.280.260.280.00-3523,71011.11%
SPY190920C003250002019-06-14 11:35AM EDT325.000.150.140.16-0.02-11.76%28637,84011.33%
SPY190920C003300002019-06-13 2:08PM EDT330.000.090.080.100.00-1223,62211.72%
SPY190920C003350002019-06-14 3:51PM EDT335.000.060.050.07-0.01-14.29%74513,50812.26%
SPY190920C003400002019-06-14 3:51PM EDT340.000.040.030.05-0.04-50.00%74731,14212.79%
SPY190920C003450002019-06-10 3:51PM EDT345.000.050.020.030.00-310,14512.99%
SPY190920C003500002019-06-11 10:07AM EDT350.000.030.010.030.00-1104,89013.97%
SPY190920C003550002019-06-14 10:48AM EDT355.000.010.010.02-0.01-50.00%303,51814.26%
SPY190920C003600002019-06-06 3:49PM EDT360.000.020.000.020.00-31,42115.14%
SPY190920C003650002019-06-12 2:05PM EDT365.000.010.000.020.00-4890516.02%
SPY190920C003700002019-06-12 11:18AM EDT370.000.010.000.010.00-865115.82%
SPY190920C003800002019-05-31 3:00PM EDT380.000.010.000.010.00-1064317.38%
SPY190920C003900002019-05-22 11:38AM EDT390.000.010.000.010.00-51,43718.75%
SPY190920C004000002019-05-23 10:07AM EDT400.000.010.000.010.00-17,63520.31%
PutsforSeptember 20, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY190920P000500002019-06-10 12:12AM EDT50.000.010.000.010.00-8,4518,45098.44%
SPY190920P000550002019-06-07 11:23AM EDT55.000.010.000.010.00-1,25012,66193.75%
SPY190920P000600002019-06-07 11:23AM EDT60.000.010.000.010.00-256,20389.06%
SPY190920P000650002019-06-07 11:23AM EDT65.000.010.000.010.00-2,2505,38984.38%
SPY190920P000700002019-06-07 11:23AM EDT70.000.010.000.010.00-1,6401,89281.25%
SPY190920P000750002019-06-07 11:09AM EDT75.000.010.000.010.00-2223,86076.56%
SPY190920P000800002019-06-07 11:23AM EDT80.000.010.000.010.00-420373.44%
SPY190920P000850002019-06-07 11:23AM EDT85.000.010.000.010.00-43,43168.75%
SPY190920P000900002019-05-31 2:59PM EDT90.000.010.000.010.00-103,88465.63%
SPY190920P000950002019-06-03 4:12PM EDT95.000.010.000.010.00-42,32764.06%
SPY190920P001000002019-06-05 3:36PM EDT100.000.010.000.010.00-49523,00760.94%
SPY190920P001050002019-06-06 10:07AM EDT105.000.010.000.010.00-1694,91057.81%
SPY190920P001100002019-05-28 11:43AM EDT110.000.010.010.010.00-252,38358.59%
SPY190920P001150002019-06-14 12:15PM EDT115.000.010.000.010.00-16,09753.13%
SPY190920P001200002019-06-10 10:01AM EDT120.000.010.010.020.00-32,56055.08%
SPY190920P001250002019-06-06 3:52PM EDT125.000.020.010.020.00-52,21752.73%
SPY190920P001300002019-06-10 10:03AM EDT130.000.020.010.020.00-7205,52450.39%
SPY190920P001350002019-06-12 12:46PM EDT135.000.020.010.020.00-1,40411,09849.22%
SPY190920P001400002019-06-14 4:08PM EDT140.000.020.020.03-0.01-33.33%205,63748.83%
SPY190920P001450002019-06-13 9:30AM EDT145.000.030.020.030.00-203,68046.48%
SPY190920P001500002019-06-14 1:39PM EDT150.000.030.020.03-0.01-25.00%2006,41744.34%
SPY190920P001550002019-06-14 1:13PM EDT155.000.030.030.04-0.02-40.00%34,21743.56%
SPY190920P001600002019-06-14 3:25PM EDT160.000.050.030.04+0.01+25.00%56,48841.41%
SPY190920P001650002019-06-14 2:57PM EDT165.000.060.040.05-0.01-14.29%106,31340.23%
SPY190920P001700002019-06-14 9:59AM EDT170.000.060.050.06-0.02-25.00%513,61739.06%
SPY190920P001750002019-06-14 12:21PM EDT175.000.070.060.07-0.03-30.00%72,61537.70%
SPY190920P001800002019-06-14 3:03PM EDT180.000.080.070.08-0.03-27.27%11032,88436.33%
SPY190920P001850002019-06-14 3:52PM EDT185.000.100.090.10-0.01-9.09%9916,00935.25%
SPY190920P001900002019-06-14 1:26PM EDT190.000.130.110.12-0.01-7.14%428,65934.08%
SPY190920P001920002019-06-14 1:08PM EDT192.000.130.110.12-0.05-27.78%713,55333.35%
SPY190920P001930002019-06-14 11:00AM EDT193.000.130.120.13-0.04-23.53%689933.30%
SPY190920P001940002019-06-14 10:01AM EDT194.000.150.120.13-0.15-50.00%51,05232.91%
SPY190920P001950002019-06-14 10:02AM EDT195.000.150.130.14-0.02-11.76%53,49532.81%
SPY190920P001960002019-05-14 1:02PM EDT196.000.210.150.160.00-243033.01%
SPY190920P001970002019-06-13 9:30AM EDT197.000.170.140.150.00-1006,26232.37%
SPY190920P001980002019-06-07 1:31PM EDT198.000.220.140.150.00-101,78731.98%
SPY190920P001990002019-06-12 10:39AM EDT199.000.200.150.160.00-201,08031.89%
SPY190920P002000002019-06-14 2:43PM EDT200.000.170.160.17-0.02-10.53%226,36231.74%
SPY190920P002050002019-06-14 3:59PM EDT205.000.200.190.20-0.02-9.09%82410,55830.52%
SPY190920P002100002019-06-14 10:41AM EDT210.000.290.240.25+0.02+7.41%2014,69929.57%
SPY190920P002150002019-06-14 12:50PM EDT215.000.330.300.31-0.01-2.94%117,54628.59%
SPY190920P002200002019-06-14 3:21PM EDT220.000.390.380.39-0.03-7.14%8122,44327.67%
SPY190920P002250002019-06-14 3:38PM EDT225.000.480.480.49-0.07-12.73%497,34326.77%
SPY190920P002260002019-06-14 10:13AM EDT226.000.570.500.51+0.01+1.79%19,27226.56%
SPY190920P002270002019-06-14 12:50PM EDT227.000.560.520.53-0.01-1.75%51,25326.34%
SPY190920P002280002019-06-14 3:11PM EDT228.000.570.550.56-0.04-6.56%54,05326.22%
SPY190920P002290002019-06-14 12:37PM EDT229.000.620.570.58-0.08-11.43%22,85525.98%
SPY190920P002300002019-06-14 1:04PM EDT230.000.640.600.610.00-18027,67225.83%
SPY190920P002310002019-06-14 12:50PM EDT231.000.670.630.64-0.11-14.10%21,17225.66%
SPY190920P002320002019-06-14 12:33PM EDT232.000.710.660.67-0.09-11.25%271,95025.48%
SPY190920P002330002019-06-14 12:38PM EDT233.000.740.690.70-0.08-9.76%271,19225.29%
SPY190920P002340002019-06-14 12:44PM EDT234.000.770.720.73-0.10-11.49%21,15825.10%
SPY190920P002350002019-06-14 2:59PM EDT235.000.780.750.77-0.04-4.88%2,92325,94524.95%
SPY190920P002360002019-06-14 10:00AM EDT236.000.910.790.80+0.01+1.11%13,44824.73%
SPY190920P002370002019-06-14 10:07AM EDT237.000.950.830.84-0.06-5.94%13,07624.57%
SPY190920P002380002019-06-14 1:00PM EDT238.000.910.870.88-0.17-15.74%25,71624.40%
SPY190920P002390002019-06-14 10:07AM EDT239.001.040.910.92-0.08-7.14%14,82924.22%
SPY190920P002400002019-06-14 2:12PM EDT240.000.980.950.96-0.02-2.00%4726,34724.02%
SPY190920P002410002019-06-14 4:11PM EDT241.000.990.991.01-0.06-5.71%1,0253,51123.88%
SPY190920P002420002019-06-11 2:20PM EDT242.001.191.041.05+0.02+1.71%13,88823.66%
SPY190920P002430002019-06-14 2:49PM EDT243.001.121.091.10-0.03-2.61%534,55923.49%
SPY190920P002440002019-06-14 9:37AM EDT244.001.291.141.15-0.03-2.27%384,77523.30%
SPY190920P002450002019-06-14 3:45PM EDT245.001.191.191.21-0.15-11.19%18046,86723.15%
SPY190920P002460002019-06-14 11:46AM EDT246.001.321.251.26-0.17-11.41%53,79322.94%
SPY190920P002470002019-06-13 12:06PM EDT247.001.411.301.320.00-2442,66822.77%
SPY190920P002480002019-06-14 3:22PM EDT248.001.361.361.38-0.26-16.05%235,26422.58%
SPY190920P002490002019-06-12 10:59AM EDT249.001.571.431.450.00-498,34822.43%
SPY190920P002500002019-06-14 4:14PM EDT250.001.501.491.51-0.14-8.54%99139,90722.22%
SPY190920P002510002019-06-13 9:36AM EDT251.001.651.561.580.00-15,34722.04%
SPY190920P002520002019-06-14 2:15PM EDT252.001.711.631.66-0.05-2.84%58,10521.89%
SPY190920P002530002019-06-14 3:51PM EDT253.001.721.711.73-0.12-6.52%396,87521.68%
SPY190920P002540002019-06-14 3:51PM EDT254.001.801.791.81-0.11-5.76%463,65121.50%
SPY190920P002550002019-06-14 2:21PM EDT255.001.941.871.90-0.01-0.51%2832,20221.34%
SPY190920P002560002019-06-14 4:11PM EDT256.001.971.961.98-0.15-7.08%26910,36321.13%
SPY190920P002570002019-06-14 1:24PM EDT257.002.152.052.07-0.24-10.04%54,97120.95%
SPY190920P002580002019-06-14 2:45PM EDT258.002.212.152.17-0.14-5.96%822,98120.78%
SPY190920P002590002019-06-14 1:40PM EDT259.002.362.252.27+0.03+1.29%2910,01920.59%
SPY190920P002600002019-06-14 4:14PM EDT260.002.362.352.37-0.17-6.72%30157,79220.40%
SPY190920P002610002019-06-14 3:56PM EDT261.002.472.462.48-0.16-6.08%2956,07420.22%
SPY190920P002620002019-06-14 3:56PM EDT262.002.582.572.60-0.07-2.64%14313,93920.04%
SPY190920P002630002019-06-14 3:56PM EDT263.002.702.692.72-0.08-2.88%96,92119.86%
SPY190920P002640002019-06-14 3:57PM EDT264.002.822.822.84-0.23-7.54%237,90519.66%
SPY190920P002650002019-06-14 3:56PM EDT265.002.962.952.97-0.08-2.63%44226,50719.47%
SPY190920P002660002019-06-14 3:57PM EDT266.003.083.083.11-0.24-7.23%526,54519.29%
SPY190920P002670002019-06-14 3:56PM EDT267.003.233.223.25-0.18-5.28%1,0536,49819.10%
SPY190920P002680002019-06-14 3:57PM EDT268.003.373.373.40-0.27-7.42%2811,34418.92%
SPY190920P002690002019-06-14 3:57PM EDT269.003.553.533.55-0.29-7.55%1522,21718.71%
SPY190920P002700002019-06-14 3:55PM EDT270.003.723.693.72-0.06-1.59%3,73991,58018.54%
SPY190920P002710002019-06-14 3:57PM EDT271.003.863.863.89-0.11-2.77%2389,03318.35%
SPY190920P002720002019-06-14 4:01PM EDT272.004.074.044.07-0.27-6.22%17313,21118.16%
SPY190920P002730002019-06-14 3:59PM EDT273.004.304.234.260.00-1,9857,22817.98%
SPY190920P002740002019-06-14 3:59PM EDT274.004.514.434.45+0.01+0.22%2677,53417.77%
SPY190920P002750002019-06-14 3:59PM EDT275.004.704.634.66+0.02+0.43%38455,11017.59%
SPY190920P002760002019-06-14 4:00PM EDT276.004.884.844.87-0.05-1.01%1239,67817.39%
SPY190920P002770002019-06-14 4:00PM EDT277.005.105.065.09-0.01-0.20%7410,89717.19%
SPY190920P002780002019-06-14 3:59PM EDT278.005.395.305.33+0.03+0.56%726,75317.01%
SPY190920P002790002019-06-14 3:59PM EDT279.005.635.545.57+0.05+0.90%346,31216.80%
SPY190920P002800002019-06-14 4:04PM EDT280.005.765.795.82-0.07-1.20%1,49866,24516.60%
SPY190920P002810002019-06-14 3:59PM EDT281.006.126.066.09+0.03+0.49%1308,42616.41%
SPY190920P002820002019-06-14 3:59PM EDT282.006.446.336.36+0.03+0.47%1573,86716.19%
SPY190920P002830002019-06-14 3:15PM EDT283.006.596.626.66-0.06-0.90%2237,31216.01%
SPY190920P002840002019-06-14 3:14PM EDT284.006.946.936.96-0.01-0.14%1,29112,70515.80%
SPY190920P002850002019-06-14 3:53PM EDT285.007.187.247.28-0.08-1.10%30435,25015.60%
SPY190920P002860002019-06-14 4:02PM EDT286.007.597.577.61-0.38-4.77%3645,34115.39%
SPY190920P002870002019-06-14 4:05PM EDT287.007.907.927.96-0.06-0.75%489,36115.20%
SPY190920P002880002019-06-14 4:02PM EDT288.008.308.288.32-0.36-4.16%3139,48814.99%
SPY190920P002890002019-06-14 4:00PM EDT289.008.728.668.70-0.33-3.65%48013,36614.78%
SPY190920P002900002019-06-14 4:10PM EDT290.009.029.069.10-0.22-2.38%3,26113,45614.58%
SPY190920P002910002019-06-14 2:25PM EDT291.009.739.489.52+0.22+2.31%2139,87914.39%
SPY190920P002920002019-06-14 3:50PM EDT292.009.889.919.96-0.60-5.73%922,42414.19%
SPY190920P002930002019-06-14 2:46PM EDT293.0010.5010.3710.42+0.09+0.86%1573,37714.00%
SPY190920P002940002019-06-14 3:04PM EDT294.0010.9110.8610.90-0.39-3.45%472,18413.81%
SPY190920P002950002019-06-14 12:15PM EDT295.0011.8711.3211.42+0.01+0.08%1619,43613.65%
SPY190920P002960002019-06-14 3:29PM EDT296.0011.7311.8511.97-0.62-5.02%173,87813.50%
SPY190920P002970002019-06-14 10:27AM EDT297.0012.9412.4012.51+0.76+6.24%541,15613.31%
SPY190920P002980002019-06-14 2:21PM EDT298.0013.3212.9813.13-0.13-0.97%291,21113.21%
SPY190920P002990002019-06-14 10:53AM EDT299.0013.9313.6113.74-0.14-1.00%290413.07%
SPY190920P003000002019-06-14 4:08PM EDT300.0014.2814.2314.39+0.03+0.21%1014,91512.96%
SPY190920P003010002019-06-10 12:22PM EDT301.0014.6414.9015.080.00-821912.89%
SPY190920P003020002019-06-07 11:32AM EDT302.0017.0515.5915.870.00-2015912.98%
SPY190920P003030002019-06-14 11:06AM EDT303.0016.7816.3116.50+0.98+6.20%176512.72%
SPY190920P003040002019-06-05 1:05PM EDT304.0023.3017.0617.330.00-228212.83%
SPY190920P003050002019-06-13 12:41PM EDT305.0018.2917.8418.080.00-121612.75%
SPY190920P003060002019-06-05 1:55PM EDT306.0025.2018.6418.870.00-14012.71%
SPY190920P003070002019-06-14 11:35AM EDT307.0019.8919.4819.73+0.59+3.06%1112.81%
SPY190920P003080002019-06-13 1:10PM EDT308.0020.2520.3220.580.00-505412.86%
SPY190920P003100002019-06-13 3:11PM EDT310.0022.7622.0822.470.00-214,42113.39%
SPY190920P003130002019-06-12 11:37AM EDT313.0026.2624.8925.180.00-1513.74%
SPY190920P003150002019-06-11 3:56PM EDT315.0027.2526.8127.110.00-22714.27%
SPY190920P003200002019-06-10 9:50AM EDT320.0031.9531.7132.150.00-28,01516.18%
SPY190920P003250002019-06-03 10:20AM EDT325.0050.5736.7037.280.00-101218.34%
SPY190920P003300002019-06-07 11:23AM EDT330.0038.8941.7241.990.00-2018.93%
SPY190920P003350002019-06-07 11:23AM EDT335.0055.1446.7547.070.00-1120.81%
SPY190920P003400002019-05-15 2:06PM EDT340.0054.9451.2552.270.00-0123.12%
SPY190920P003450002019-06-07 11:23AM EDT345.0057.2256.7757.010.00-2023.55%
SPY190920P003500002019-06-10 12:12AM EDT350.0071.7061.7662.010.00-0024.96%
SPY190920P003550002019-06-10 12:12AM EDT355.0079.0366.7667.000.00-0026.29%
SPY190920P003600002019-06-10 12:12AM EDT360.0082.3171.7572.000.00-2027.64%
SPY190920P003700002019-06-10 12:12AM EDT370.0093.9481.7581.990.00-0030.18%
SPY190920P004000002019-06-07 10:01AM EDT400.00113.88111.67112.110.00-46537.95%