SPY - SPDR S&P 500 ETF

NYSEArca - Nasdaq Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforDecember 20, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY191220C000250002019-06-10 9:30AM EDT25.00264.00268.51268.920.00-20229.05%
SPY191220C000300002019-06-10 9:30AM EDT30.00259.07263.54263.940.00-20210.11%
SPY191220C000350002019-06-20 3:32PM EDT35.00260.50258.57258.970.00-30194.85%
SPY191220C000400002019-06-10 9:39AM EDT40.00249.47253.59254.000.00-20181.98%
SPY191220C000450002019-06-10 12:04AM EDT45.00193.51248.62249.030.00-00171.00%
SPY191220C000500002019-06-07 10:56AM EDT50.00243.99243.65244.070.00-20161.43%
SPY191220C000600002019-06-07 10:56AM EDT60.00232.25233.71234.130.00--0145.19%
SPY191220C000700002019-06-10 12:04AM EDT70.00179.85223.77224.190.00-00131.81%
SPY191220C000800002019-06-10 12:04AM EDT80.00169.22213.84214.250.00-00120.47%
SPY191220C000900002019-06-10 12:04AM EDT90.00203.72203.90204.310.00-00110.56%
SPY191220C001000002019-05-28 11:56AM EDT100.00182.99193.97194.370.00-20101.82%
SPY191220C001050002019-06-10 12:03AM EDT105.00136.44189.00189.400.00-0097.78%
SPY191220C001100002019-06-07 10:56AM EDT110.00171.06184.04184.430.00-20093.96%
SPY191220C001200002019-06-20 3:37PM EDT120.00175.70174.11174.480.00-2186.78%
SPY191220C001250002019-06-20 3:30PM EDT125.00170.69169.14169.510.00-260083.41%
SPY191220C001300002019-06-20 3:28PM EDT130.00165.69164.18164.540.00-331180.20%
SPY191220C001350002019-06-10 12:03AM EDT135.00129.83159.21159.570.00-0077.09%
SPY191220C001400002019-06-20 3:27PM EDT140.00155.62154.25154.600.00-481374.11%
SPY191220C001450002019-06-20 3:27PM EDT145.00150.62149.29149.640.00-6271.25%
SPY191220C001500002019-06-20 3:28PM EDT150.00145.69144.33144.670.00-782068.47%
SPY191220C001550002019-06-20 3:29PM EDT155.00140.66139.37139.710.00-12465.78%
SPY191220C001600002019-06-20 3:30PM EDT160.00135.65134.42134.740.00-662163.18%
SPY191220C001650002019-06-20 3:30PM EDT165.00130.67129.46129.780.00-18360.64%
SPY191220C001700002019-06-21 10:06AM EDT170.00125.09124.51124.830.00-92658.21%
SPY191220C001750002019-06-20 2:50PM EDT175.00120.58119.57119.880.00-440255.85%
SPY191220C001800002019-06-20 2:50PM EDT180.00115.30114.62114.940.00-2,4202453.55%
SPY191220C001850002019-06-07 10:56AM EDT185.00104.51109.69110.000.00-4951.32%
SPY191220C001900002019-06-20 10:18AM EDT190.00105.65104.77105.080.00-10549.70%
SPY191220C001950002019-06-20 3:58PM EDT195.00101.2599.85100.160.00-8401447.57%
SPY191220C002000002019-06-25 3:29PM EDT200.0092.7694.9595.27-3.29-3.43%816845.56%
SPY191220C002050002019-06-21 9:37AM EDT205.0090.7590.0790.380.00-192,52943.58%
SPY191220C002100002019-06-20 10:01AM EDT210.0086.1085.2085.520.00-62,54241.69%
SPY191220C002150002019-06-20 3:49PM EDT215.0081.4580.3680.680.00-31,74339.86%
SPY191220C002200002019-06-14 10:24AM EDT220.0074.1375.5575.87+4.29+6.14%111,68638.10%
SPY191220C002250002019-06-20 11:28AM EDT225.0070.6170.7571.090.00-132,47036.41%
SPY191220C002270002019-06-07 11:11AM EDT227.0062.5968.8569.190.00-22010635.75%
SPY191220C002280002019-06-07 11:11AM EDT228.0061.7067.9068.240.00-2235.42%
SPY191220C002300002019-06-25 10:53AM EDT230.0064.7066.0166.34-1.96-2.94%1232,21834.76%
SPY191220C002310002019-06-21 11:18AM EDT231.0066.4265.0665.40+17.68+36.27%1634.45%
SPY191220C002320002019-06-07 11:11AM EDT232.0063.4164.1164.460.00-21034.13%
SPY191220C002330002019-06-07 11:11AM EDT233.0063.1163.1763.520.00-15733.82%
SPY191220C002340002019-05-24 1:09PM EDT234.0052.3562.2362.580.00-1233.50%
SPY191220C002350002019-06-21 10:05AM EDT235.0061.6161.2961.640.00-103,85633.19%
SPY191220C002360002019-06-10 12:24PM EDT236.0056.2460.3760.710.00-1832.89%
SPY191220C002370002019-06-21 1:57PM EDT237.0060.2959.4259.760.00-18532.54%
SPY191220C002380002019-06-20 9:32AM EDT238.0059.5858.4958.830.00-212132.25%
SPY191220C002390002019-06-07 10:56AM EDT239.0057.0657.5657.900.00-1531.94%
SPY191220C002400002019-06-24 9:56AM EDT240.0057.1056.6356.980.00-52,02631.65%
SPY191220C002410002019-06-21 11:21AM EDT241.0057.2155.7256.05+11.93+26.35%22231.35%
SPY191220C002420002019-06-13 2:35PM EDT242.0049.7254.7955.130.00-294731.06%
SPY191220C002430002019-06-10 12:03AM EDT243.0038.3153.8654.210.00-1930.76%
SPY191220C002440002019-06-10 12:03AM EDT244.0038.0252.9553.290.00-23430.46%
SPY191220C002450002019-06-20 3:04PM EDT245.0051.0052.0452.37-1.42-2.71%73,93630.16%
SPY191220C002460002019-06-20 10:06AM EDT246.0051.8651.1251.450.00-131729.87%
SPY191220C002470002019-06-20 3:14PM EDT247.0050.5650.2150.540.00-73629.58%
SPY191220C002480002019-06-24 9:30AM EDT248.0049.6749.3149.630.00-211029.29%
SPY191220C002490002019-06-07 10:56AM EDT249.0046.3548.4048.720.00-1629.00%
SPY191220C002500002019-06-25 9:36AM EDT250.0047.4147.5047.82-0.61-1.27%106,66528.72%
SPY191220C002510002019-06-19 3:05PM EDT251.0044.9846.6046.920.00-124728.44%
SPY191220C002520002019-06-07 11:11AM EDT252.0041.0445.7046.020.00-225328.16%
SPY191220C002530002019-06-24 9:30AM EDT253.0045.6044.8145.120.00-1033027.87%
SPY191220C002540002019-06-06 2:01PM EDT254.0034.6343.9244.230.00-12827.59%
SPY191220C002550002019-06-21 3:50PM EDT255.0043.9743.0443.340.00-2511,41627.32%
SPY191220C002560002019-06-20 11:19AM EDT256.0041.8642.1642.460.00-130327.05%
SPY191220C002570002019-06-20 9:54AM EDT257.0042.0641.2841.570.00-846226.77%
SPY191220C002580002019-06-25 2:33PM EDT258.0038.4040.4040.69-2.77-6.73%265426.49%
SPY191220C002590002019-05-30 3:11PM EDT259.0027.2139.5339.820.00-1923226.23%
SPY191220C002600002019-06-25 3:35PM EDT260.0036.7038.6638.95-2.69-6.83%546,41625.97%
SPY191220C002610002019-06-07 11:11AM EDT261.0028.5037.8038.090.00-2376125.71%
SPY191220C002620002019-05-29 11:01AM EDT262.0024.8936.9437.220.00-2970125.43%
SPY191220C002630002019-06-24 9:30AM EDT263.0036.3836.0936.360.00-848025.17%
SPY191220C002640002019-06-21 12:52PM EDT264.0036.0535.2435.510.00-10087224.92%
SPY191220C002650002019-06-25 1:27PM EDT265.0033.1034.3834.65-2.05-5.83%10530,05024.64%
SPY191220C002660002019-06-20 11:59AM EDT266.0033.4933.5433.810.00-3861,76224.39%
SPY191220C002670002019-06-21 12:52PM EDT267.0033.2832.7132.96+1.93+6.16%3001,04924.12%
SPY191220C002680002019-06-24 10:28AM EDT268.0032.3831.8832.130.00-3001,45723.87%
SPY191220C002690002019-06-24 12:50PM EDT269.0031.5431.0531.300.00-81,10623.62%
SPY191220C002700002019-06-25 3:45PM EDT270.0028.2030.2330.46-2.61-8.47%3878,07223.34%
SPY191220C002710002019-06-24 10:28AM EDT271.0030.0529.3929.640.00-4003,06823.09%
SPY191220C002720002019-06-24 12:50PM EDT272.0029.0728.5828.820.00-1001,40422.83%
SPY191220C002730002019-06-24 11:42AM EDT273.0028.2927.7828.010.00-6252,76022.58%
SPY191220C002740002019-06-24 12:51PM EDT274.0027.2926.9927.210.00-4001,73922.34%
SPY191220C002750002019-06-25 3:03PM EDT275.0024.5226.1926.40-1.98-7.47%3509,50422.07%
SPY191220C002760002019-06-21 12:49PM EDT276.0025.9225.4025.61+0.42+1.65%6253,82021.83%
SPY191220C002770002019-06-21 1:59PM EDT277.0025.2424.6024.83-0.17-0.67%2033,69921.59%
SPY191220C002780002019-06-25 2:31PM EDT278.0022.2523.8324.04-2.02-8.32%1001,85121.33%
SPY191220C002790002019-06-24 11:42AM EDT279.0023.6523.0623.270.00-3751,42421.08%
SPY191220C002800002019-06-25 1:29PM EDT280.0021.2522.3222.49-1.00-4.49%30129,59420.82%
SPY191220C002810002019-06-25 12:43PM EDT281.0020.3521.5721.73-1.60-7.29%123,25720.57%
SPY191220C002820002019-06-25 9:55AM EDT282.0020.3820.7820.97-0.76-3.60%3111,52220.32%
SPY191220C002830002019-06-21 3:42PM EDT283.0020.8220.0620.22+0.47+2.31%3021,79920.06%
SPY191220C002840002019-06-25 2:43PM EDT284.0017.5819.3319.49-2.08-10.58%31,24319.83%
SPY191220C002850002019-06-21 10:51AM EDT285.0019.1718.6118.76+0.71+3.85%10132,65319.58%
SPY191220C002860002019-06-25 3:22PM EDT286.0016.2917.9018.04-1.81-10.00%1105,93219.34%
SPY191220C002870002019-06-25 3:48PM EDT287.0015.3517.1617.32-2.17-12.39%112,32519.08%
SPY191220C002880002019-06-25 3:48PM EDT288.0014.6816.4716.61-1.77-10.76%282,44418.83%
SPY191220C002890002019-06-25 3:44PM EDT289.0014.1515.7815.92-1.47-9.41%58,00618.59%
SPY191220C002900002019-06-25 3:38PM EDT290.0013.6515.1115.24-1.42-9.42%1936,06518.36%
SPY191220C002910002019-06-25 3:47PM EDT291.0012.8714.4414.57-1.86-12.63%13,38318.12%
SPY191220C002920002019-06-25 12:23PM EDT292.0012.4313.7713.89-1.56-11.15%141,82017.86%
SPY191220C002930002019-06-21 1:54PM EDT293.0013.5213.1413.25+0.71+5.54%237,48517.63%
SPY191220C002940002019-06-25 2:36PM EDT294.0011.0212.5112.62-1.41-11.34%153,06617.40%
SPY191220C002950002019-06-21 3:44PM EDT295.0012.5511.8912.00+0.20+1.62%7733,99017.17%
SPY191220C002960002019-06-25 3:55PM EDT296.009.7911.2611.37-1.49-13.21%302,25216.92%
SPY191220C002970002019-06-25 3:55PM EDT297.009.1510.6810.78-1.38-13.11%3042,59016.69%
SPY191220C002980002019-06-25 3:21PM EDT298.008.7910.1110.21-1.38-13.57%1924,20516.48%
SPY191220C002990002019-06-25 3:58PM EDT299.008.209.549.64-1.19-12.67%3445,72116.25%
SPY191220C003000002019-06-25 3:55PM EDT300.007.608.989.07-1.19-13.54%69352,77516.01%
SPY191220C003010002019-06-25 2:34PM EDT301.007.338.458.55-1.02-12.22%1,0043,77915.81%
SPY191220C003020002019-06-25 2:57PM EDT302.006.837.958.04-1.00-12.77%3543,51515.60%
SPY191220C003030002019-06-25 3:50PM EDT303.006.217.447.53-1.27-16.98%5232,92215.38%
SPY191220C003040002019-06-21 3:36PM EDT304.007.366.967.05+0.76+11.52%1025,16615.17%
SPY191220C003050002019-06-25 3:18PM EDT305.005.436.516.59-0.95-14.89%54221,37914.98%
SPY191220C003060002019-06-25 2:57PM EDT306.005.136.076.16-0.84-14.07%1,5922,10514.80%
SPY191220C003070002019-06-21 12:27PM EDT307.005.805.635.71+0.18+3.20%1662,26314.58%
SPY191220C003080002019-06-25 3:01PM EDT308.004.385.245.32-0.71-13.95%6021,78114.41%
SPY191220C003090002019-06-25 3:32PM EDT309.004.034.874.95-0.68-14.44%3733,01414.26%
SPY191220C003100002019-06-25 3:58PM EDT310.003.674.494.56-0.68-15.63%2,50182,07614.05%
SPY191220C003110002019-06-21 3:59PM EDT311.004.314.154.23+0.42+10.80%7662,58313.91%
SPY191220C003120002019-06-25 4:00PM EDT312.003.153.843.90-0.54-14.63%2,4093,79513.75%
SPY191220C003130002019-06-25 4:00PM EDT313.002.853.533.58-0.58-16.91%41566713.57%
SPY191220C003140002019-06-21 3:56PM EDT314.003.463.253.31+0.06+1.76%4711,66413.46%
SPY191220C003150002019-06-25 11:52AM EDT315.002.642.993.04-0.25-8.65%4,26449,69513.32%
SPY191220C003200002019-06-25 3:45PM EDT320.001.521.951.98-0.33-17.84%1,61922,29312.80%
SPY191220C003250002019-06-25 3:51PM EDT325.001.001.281.30-0.20-16.67%2523,45412.53%
SPY191220C003300002019-06-25 3:45PM EDT330.000.670.860.87-0.18-21.18%1,14322,66412.44%
SPY191220C003350002019-06-25 3:50PM EDT335.000.460.590.60-0.13-22.03%89635,84912.49%
SPY191220C003400002019-06-25 3:52PM EDT340.000.340.410.42-0.10-22.73%232,92312.61%
SPY191220C003450002019-06-25 11:27AM EDT345.000.250.290.30-0.05-16.67%1634,38812.78%
SPY191220C003500002019-06-25 1:14PM EDT350.000.200.210.24-0.02-9.09%129,42713.18%
SPY191220C003550002019-06-19 12:34PM EDT355.000.140.150.180.00-299013.43%
SPY191220C003600002019-06-25 1:14PM EDT360.000.100.110.13-0.02-16.67%201,56213.58%
SPY191220C003650002019-06-11 11:20AM EDT365.000.080.080.100.00-230213.87%
SPY191220C003700002019-05-29 10:10AM EDT370.000.050.060.080.00-101,08314.16%
SPY191220C003750002019-05-23 2:35PM EDT375.000.050.050.070.00-3385014.65%
SPY191220C003800002019-05-23 2:35PM EDT380.000.040.040.050.00-321,30114.75%
SPY191220C003850002019-06-24 10:54AM EDT385.000.040.030.050.00-637415.38%
SPY191220C003900002019-05-23 2:35PM EDT390.000.030.020.000.00-468246.25%
SPY191220C004000002019-06-19 11:03AM EDT400.000.010.010.030.00-84,81116.31%
SPY191220C004100002019-05-23 2:35PM EDT410.000.020.000.020.00-5527916.80%
SPY191220C004200002019-06-19 10:29AM EDT420.000.010.000.020.00-5030317.87%
PutsforDecember 20, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY191220P000250002019-06-07 11:24AM EDT25.000.010.000.010.00-14,306103.13%
SPY191220P000300002019-06-10 12:12AM EDT30.000.010.000.010.00-02495.31%
SPY191220P000350002019-06-07 11:09AM EDT35.000.010.000.010.00-15,68389.06%
SPY191220P000400002019-05-22 12:39PM EDT40.000.010.000.010.00-3011,38882.81%
SPY191220P000450002019-06-10 12:12AM EDT45.000.010.000.010.00-5,92531,94378.13%
SPY191220P000500002019-06-07 11:24AM EDT50.000.010.000.010.00-5011,81273.44%
SPY191220P000600002019-05-22 12:44PM EDT60.000.010.000.010.00-15016,57065.63%
SPY191220P000700002019-06-21 12:52PM EDT70.000.010.000.010.00-5003,97959.38%
SPY191220P000750002019-06-17 2:39PM EDT75.000.010.010.020.00-49,79561.72%
SPY191220P000800002019-05-23 2:35PM EDT80.000.030.010.020.00-7225,12959.38%
SPY191220P000850002019-06-20 3:57PM EDT85.000.010.010.020.00-3601,31256.25%
SPY191220P000900002019-06-25 3:36PM EDT90.000.010.010.02-0.01-50.00%253,25053.91%
SPY191220P000950002019-05-23 2:35PM EDT95.000.050.020.030.00-1,7236,08853.91%
SPY191220P001000002019-06-14 10:31AM EDT100.000.030.020.030.00-2,77213,40351.17%
SPY191220P001050002019-06-24 10:54AM EDT105.000.030.020.030.00-204,26050.00%
SPY191220P001100002019-06-20 2:34PM EDT110.000.040.030.040.00-503,95449.02%
SPY191220P001150002019-06-20 2:52PM EDT115.000.050.030.040.00-2512,68946.88%
SPY191220P001200002019-06-21 12:43PM EDT120.000.040.040.05-0.01-20.00%210,15645.70%
SPY191220P001250002019-06-25 12:53PM EDT125.000.050.050.06-0.01-16.67%24,56544.53%
SPY191220P001300002019-06-20 1:23PM EDT130.000.070.050.070.00-1009,11343.36%
SPY191220P001350002019-06-24 2:02PM EDT135.000.070.060.080.00-209,41941.99%
SPY191220P001400002019-06-21 3:48PM EDT140.000.080.070.09-0.02-20.00%119,64840.63%
SPY191220P001450002019-06-21 10:57AM EDT145.000.090.090.100.00-14,07339.26%
SPY191220P001500002019-06-25 3:37PM EDT150.000.100.100.11-0.01-9.09%97163,41937.89%
SPY191220P001550002019-06-25 9:38AM EDT155.000.120.110.130.00-18,60536.91%
SPY191220P001600002019-06-24 10:58AM EDT160.000.140.130.150.00-3009,60035.79%
SPY191220P001650002019-06-20 10:10AM EDT165.000.170.160.170.00-5013,82434.62%
SPY191220P001700002019-06-24 2:49PM EDT170.000.190.190.200.00-75021,04433.69%
SPY191220P001750002019-06-25 3:51PM EDT175.000.230.220.24+0.01+4.55%5911,24032.81%
SPY191220P001800002019-06-25 3:56PM EDT180.000.280.260.28+0.02+7.69%1078,31131.86%
SPY191220P001850002019-06-25 11:58AM EDT185.000.320.310.33+0.01+3.23%105,75530.96%
SPY191220P001900002019-06-25 10:13AM EDT190.000.370.370.38+0.01+2.78%47513,08429.98%
SPY191220P001950002019-06-25 3:46PM EDT195.000.480.440.46+0.07+17.07%1,21611,57129.22%
SPY191220P001980002019-06-21 11:33AM EDT198.000.460.490.50-0.11-19.30%1,3892,22528.64%
SPY191220P001990002019-06-21 11:33AM EDT199.000.470.500.52-0.05-9.62%1,2561,43928.50%
SPY191220P002000002019-06-25 3:52PM EDT200.000.580.520.54+0.07+13.73%85725,08528.37%
SPY191220P002050002019-06-25 3:37PM EDT205.000.680.620.64+0.08+13.33%1112,10427.55%
SPY191220P002100002019-06-25 3:46PM EDT210.000.820.740.76+0.10+13.89%2635,27026.76%
SPY191220P002150002019-06-25 3:35PM EDT215.000.970.890.91+0.12+14.12%1,80824,08226.03%
SPY191220P002200002019-06-25 3:46PM EDT220.001.171.051.08+0.15+14.71%917,39225.26%
SPY191220P002250002019-06-25 3:35PM EDT225.001.371.251.27+0.16+13.22%4720,51124.45%
SPY191220P002260002019-06-25 3:35PM EDT226.001.421.291.32+0.23+19.33%15,82924.32%
SPY191220P002270002019-06-25 3:37PM EDT227.001.461.341.36+0.16+12.31%203,73824.15%
SPY191220P002280002019-06-11 10:25AM EDT228.001.741.381.410.00-14,82224.01%
SPY191220P002290002019-06-25 3:35PM EDT229.001.571.431.46+0.18+12.95%258623.87%
SPY191220P002300002019-06-21 3:08PM EDT230.001.411.481.51+0.06+4.44%17540,02023.71%
SPY191220P002310002019-06-25 3:37PM EDT231.001.671.531.56+0.10+6.37%10174823.55%
SPY191220P002320002019-06-25 3:35PM EDT232.001.741.591.61+0.31+21.68%2973,78523.38%
SPY191220P002330002019-06-25 3:46PM EDT233.001.821.641.66+0.22+13.75%3303,44623.21%
SPY191220P002340002019-06-25 3:45PM EDT234.001.891.701.72+0.27+16.67%2033,23823.07%
SPY191220P002350002019-06-25 3:35PM EDT235.001.921.751.78+0.21+12.28%1,50318,35922.93%
SPY191220P002360002019-06-20 9:30AM EDT236.001.641.811.840.00-331,46022.77%
SPY191220P002370002019-06-25 3:35PM EDT237.002.061.881.90+0.28+15.73%14,74422.61%
SPY191220P002380002019-06-21 12:39PM EDT238.001.831.941.97-0.26-12.44%11,06922.47%
SPY191220P002390002019-06-25 3:46PM EDT239.002.232.012.03+0.38+20.54%11,50722.30%
SPY191220P002400002019-06-25 3:47PM EDT240.002.302.082.10+0.27+13.30%5520,31422.14%
SPY191220P002410002019-06-25 3:46PM EDT241.002.382.152.17+0.40+20.20%449021.99%
SPY191220P002420002019-06-17 9:48AM EDT242.002.682.222.240.00-416,45421.83%
SPY191220P002430002019-06-25 3:35PM EDT243.002.512.292.32+0.13+5.46%324,33121.68%
SPY191220P002440002019-06-21 12:13PM EDT244.002.222.372.40-0.30-11.90%11,11221.53%
SPY191220P002450002019-06-25 3:02PM EDT245.002.692.452.48+0.31+13.03%317,75021.38%
SPY191220P002460002019-06-25 3:20PM EDT246.002.812.542.56+0.43+18.07%14,00321.21%
SPY191220P002470002019-06-25 2:35PM EDT247.002.952.622.65+0.41+16.14%11,86221.06%
SPY191220P002480002019-06-19 3:26PM EDT248.002.522.712.73-0.20-7.35%15,17220.89%
SPY191220P002490002019-06-25 4:14PM EDT249.003.092.802.82+0.49+18.85%32,56520.73%
SPY191220P002500002019-06-21 4:06PM EDT250.002.852.892.92+0.18+6.74%5852,30620.58%
SPY191220P002510002019-06-25 11:17AM EDT251.003.072.993.02+0.22+7.72%5027,17820.44%
SPY191220P002520002019-06-25 3:13PM EDT252.003.393.093.12+0.47+16.10%1001,99620.28%
SPY191220P002530002019-06-25 2:27PM EDT253.003.503.193.22+0.39+12.54%138420.11%
SPY191220P002540002019-06-25 12:42PM EDT254.003.533.303.33+0.38+12.06%1301,36419.96%
SPY191220P002550002019-06-25 9:39AM EDT255.003.443.403.44+0.17+5.20%6539,95919.79%
SPY191220P002560002019-06-21 10:08AM EDT256.003.363.523.55+0.08+2.44%12,41319.63%
SPY191220P002570002019-06-25 2:37PM EDT257.004.083.633.67+0.63+18.26%242,77819.47%
SPY191220P002580002019-06-20 10:25AM EDT258.003.503.753.790.00-12,47519.31%
SPY191220P002590002019-06-25 12:51PM EDT259.004.133.883.91+0.21+5.36%21,35719.14%
SPY191220P002600002019-06-25 3:50PM EDT260.004.504.014.04+0.55+13.92%35843,87018.98%
SPY191220P002610002019-06-25 2:58PM EDT261.004.534.144.17+0.48+11.85%1372,86418.81%
SPY191220P002620002019-06-21 3:27PM EDT262.004.074.284.31-0.33-7.50%12,16718.65%
SPY191220P002630002019-06-24 10:29AM EDT263.004.214.424.450.00-783,12618.48%
SPY191220P002640002019-06-25 3:48PM EDT264.005.134.564.60+0.73+16.59%10026,04218.32%
SPY191220P002650002019-06-21 3:24PM EDT265.004.484.714.74+0.11+2.52%33541,14718.14%
SPY191220P002660002019-06-25 12:33PM EDT266.005.094.864.90+0.35+7.38%2001,61417.98%
SPY191220P002670002019-06-25 3:55PM EDT267.005.615.025.06+0.69+14.02%1162,42617.81%
SPY191220P002680002019-06-24 3:27PM EDT268.005.035.185.220.00-8176,33117.63%
SPY191220P002690002019-06-21 12:22PM EDT269.005.125.355.39+0.03+0.59%4401,24017.46%
SPY191220P002700002019-06-25 2:34PM EDT270.006.135.525.57+0.74+13.73%24029,90617.30%
SPY191220P002710002019-06-25 2:57PM EDT271.006.265.705.75+0.77+14.03%31,60817.12%
SPY191220P002720002019-06-25 9:40AM EDT272.005.985.895.93+0.29+5.10%3711,87416.94%
SPY191220P002730002019-06-21 3:47PM EDT273.005.836.086.130.00-1734,73716.77%
SPY191220P002740002019-06-21 3:52PM EDT274.006.076.286.32-0.06-0.98%2672,62016.58%
SPY191220P002750002019-06-21 3:21PM EDT275.006.156.486.52+0.06+0.99%31933,37616.39%
SPY191220P002760002019-06-25 3:47PM EDT276.007.476.696.73+0.99+15.28%46590316.21%
SPY191220P002770002019-06-25 1:53PM EDT277.007.336.906.95+0.67+10.06%1141,78916.03%
SPY191220P002780002019-06-25 3:13PM EDT278.007.807.137.17+0.85+12.23%1023,71715.84%
SPY191220P002790002019-06-25 3:55PM EDT279.008.187.357.40+0.98+13.61%4172915.65%
SPY191220P002800002019-06-25 3:55PM EDT280.008.477.597.64+1.06+14.30%1,00329,62415.47%
SPY191220P002810002019-06-25 1:16PM EDT281.008.397.837.88+0.82+10.83%3701,73815.27%
SPY191220P002820002019-06-21 3:47PM EDT282.007.758.088.13+0.10+1.31%35,07115.07%
SPY191220P002830002019-06-25 3:49PM EDT283.009.278.348.39+1.15+14.16%454,66114.88%
SPY191220P002840002019-06-25 3:48PM EDT284.009.608.608.66+1.28+15.38%1741,63914.68%
SPY191220P002850002019-06-21 4:14PM EDT285.008.868.888.94+0.56+6.75%12845,51614.48%
SPY191220P002860002019-06-25 3:58PM EDT286.0010.139.169.22+1.22+13.69%1844,04114.27%
SPY191220P002870002019-06-25 3:50PM EDT287.0010.589.459.51+1.37+14.88%1553,48014.05%
SPY191220P002880002019-06-25 3:50PM EDT288.0010.909.769.82+1.36+14.26%3,1202,00613.85%
SPY191220P002890002019-06-21 3:42PM EDT289.009.6410.0710.14+0.14+1.47%2101,05513.64%
SPY191220P002900002019-06-25 3:56PM EDT290.0011.5110.3910.46+1.31+12.84%71419,63513.42%
SPY191220P002910002019-06-25 4:00PM EDT291.0011.8910.7310.80+1.45+13.89%14239113.20%
SPY191220P002920002019-06-25 3:15PM EDT292.0012.2011.0711.14+1.36+12.55%42044612.97%
SPY191220P002930002019-06-25 1:00PM EDT293.0012.2711.4311.50+1.10+9.85%23579812.75%
SPY191220P002940002019-06-21 3:59PM EDT294.0011.6011.8011.87+0.40+3.57%2761,00412.51%
SPY191220P002950002019-06-21 3:18PM EDT295.0011.5912.1912.26+0.10+0.87%3739,83312.28%
SPY191220P002960002019-06-25 4:10PM EDT296.0013.8912.5812.66+1.53+12.38%11,19012.04%
SPY191220P002970002019-06-25 3:47PM EDT297.0014.3613.0013.07+1.48+11.49%1523411.79%
SPY191220P002980002019-06-24 3:53PM EDT298.0013.3313.4213.500.00-161,26411.54%
SPY191220P002990002019-06-24 4:11PM EDT299.0013.6413.8613.940.00-221611.28%
SPY191220P003000002019-06-25 3:30PM EDT300.0015.5014.3214.40+1.40+9.93%822,73611.02%
SPY191220P003010002019-05-31 4:05PM EDT301.0026.7714.8014.870.00-227910.74%
SPY191220P003020002019-06-21 3:55PM EDT302.0014.9815.2915.370.00-301,34610.46%
SPY191220P003030002019-06-24 11:03AM EDT303.0015.3215.7615.950.00-2080310.27%
SPY191220P003040002019-06-21 12:10PM EDT304.0015.7416.2916.490.00-13589.98%
SPY191220P003050002019-06-20 4:11PM EDT305.0016.1216.8417.040.00-121409.66%
SPY191220P003060002019-06-07 11:32AM EDT306.0022.3017.4017.610.00-179.32%
SPY191220P003070002019-06-21 11:06AM EDT307.0017.0017.9818.20-1.88-9.96%84348.96%
SPY191220P003080002019-06-21 11:14AM EDT308.0017.7218.5818.81-9.07-33.86%168.56%
SPY191220P003090002019-06-07 11:09AM EDT309.0026.3719.2019.440.00---8.12%
SPY191220P003100002019-06-25 2:30PM EDT310.0021.5019.8420.09+2.35+12.27%73547.60%
SPY191220P003110002019-06-21 11:12AM EDT311.0019.5520.5020.76-1.28-6.14%1,22436.95%
SPY191220P003130002019-06-21 10:57AM EDT313.0021.4021.8922.16-10.95-33.85%39740.00%
SPY191220P003150002019-06-25 3:03PM EDT315.0025.3023.3523.64-0.32-1.25%21330.00%
SPY191220P003200002019-06-24 10:06AM EDT320.0026.9027.3527.640.00-12250.00%
SPY191220P003250002019-06-18 9:45AM EDT325.0033.7431.7132.010.00-1940.00%
SPY191220P003300002019-06-24 11:02AM EDT330.0035.8136.3236.640.00-12970.00%
SPY191220P003350002019-06-07 11:24AM EDT335.0042.2241.1541.550.00-128650.00%
SPY191220P003400002019-06-07 11:09AM EDT340.0047.3946.1546.550.00-2110.00%
SPY191220P003450002019-06-07 11:09AM EDT345.0051.3151.1551.550.00-250.00%
SPY191220P003500002019-06-10 12:12AM EDT350.0088.9056.1556.550.00-120.00%
SPY191220P003600002019-06-07 11:09AM EDT360.0067.1966.1566.550.00--340.00%
SPY191220P003700002019-06-07 11:09AM EDT370.0084.0676.1576.550.00-220.00%
SPY191220P003800002019-06-07 11:09AM EDT380.0097.5686.1586.550.00-010.00%
SPY191220P003850002019-06-07 11:09AM EDT385.00102.5691.1591.550.00--10.00%
SPY191220P003900002019-06-07 11:09AM EDT390.00107.5796.1596.550.00-140.00%
SPY191220P004000002019-06-25 10:03AM EDT400.00107.00106.15106.55-10.58-9.00%120.00%
SPY191220P004100002019-06-07 11:24AM EDT410.00127.59116.15116.550.00--10.00%
SPY191220P004200002019-06-05 11:41AM EDT420.00139.18126.15126.550.00-25680.00%