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
SPY191220C000250002019-06-26 9:59AM EDT25.00266.62276.05276.200.00-20536.18%
SPY191220C000300002019-06-10 9:30AM EDT30.00259.07267.13267.380.00-20406.06%
SPY191220C000350002019-06-20 3:32PM EDT35.00260.50261.80262.150.00-30365.23%
SPY191220C000400002019-06-10 9:39AM EDT40.00249.47257.17257.430.00-20339.89%
SPY191220C000450002019-07-26 9:30AM EDT45.00256.01246.96247.440.00-00263.16%
SPY191220C000500002019-06-07 10:56AM EDT50.00243.99247.92248.350.00-20302.70%
SPY191220C000600002019-08-22 2:21PM EDT60.00232.39223.98227.360.00-21137.06%
SPY191220C000700002019-06-10 12:04AM EDT70.00179.85226.75227.090.00-00232.95%
SPY191220C000800002019-06-10 12:04AM EDT80.00169.22216.82217.160.00-00211.79%
SPY191220C000900002019-06-10 12:04AM EDT90.00203.72206.85207.170.00-00193.46%
SPY191220C001000002019-05-28 11:56AM EDT100.00182.99193.97194.370.00-20162.37%
SPY191220C001050002019-06-10 12:03AM EDT105.00136.44191.93192.290.00-00170.54%
SPY191220C001100002019-06-07 10:56AM EDT110.00171.06188.26188.680.00-200169.87%
SPY191220C001200002019-06-20 3:37PM EDT120.00175.70177.18177.490.00-21151.73%
SPY191220C001250002019-06-20 3:30PM EDT125.00170.69172.21172.510.00-2600145.84%
SPY191220C001300002019-07-26 12:57PM EDT130.00172.15154.11157.490.00-41173.76%
SPY191220C001350002019-06-27 10:07AM EDT135.00157.35167.12167.290.00-40152.61%
SPY191220C001400002019-07-26 12:58PM EDT140.00162.19144.13147.510.00-41367.72%
SPY191220C001450002019-07-26 12:59PM EDT145.00157.15139.14142.510.00-2264.80%
SPY191220C001500002019-07-26 1:00PM EDT150.00152.17134.15137.530.00-72062.06%
SPY191220C001550002019-06-20 3:29PM EDT155.00140.66142.35142.650.00-124115.10%
SPY191220C001600002019-06-20 3:30PM EDT160.00135.65137.38137.670.00-6620110.60%
SPY191220C001650002019-08-05 2:54PM EDT165.00118.43119.19122.560.00-1354.25%
SPY191220C001700002019-07-01 11:37AM EDT170.00128.000.000.000.00-100.00%
SPY191220C001750002019-06-20 2:50PM EDT175.00120.58122.47122.770.00-440297.93%
SPY191220C001800002019-08-21 9:43AM EDT180.00113.06104.25107.500.00-22357.39%
SPY191220C001850002019-06-07 10:56AM EDT185.00104.51113.78114.190.00-4993.67%
SPY191220C001900002019-08-01 3:37PM EDT190.00105.9494.3197.500.00-172251.85%
SPY191220C001950002019-06-28 9:39AM EDT195.0098.93107.40107.590.00-163094.68%
SPY191220C001980002019-07-01 12:04AM EDT198.0096.35103.33103.620.00--089.71%
SPY191220C002000002019-08-23 10:55AM EDT200.0092.8284.4187.79+3.88+4.36%169147.83%
SPY191220C002050002019-08-23 3:48PM EDT205.0080.3979.8482.50-6.74-7.74%252,33243.96%
SPY191220C002100002019-08-22 9:30AM EDT210.0083.5082.4682.91-3.20-3.69%22,54258.42%
SPY191220C002150002019-08-19 11:06AM EDT215.0078.0070.2672.590.00-31,89439.30%
SPY191220C002200002019-08-20 9:35AM EDT220.0067.5065.5267.69-4.50-6.25%11,65537.21%
SPY191220C002250002019-08-23 12:09PM EDT225.0063.0060.8462.85-11.34-15.25%22,46735.32%
SPY191220C002270002019-06-07 11:11AM EDT227.0062.5972.6273.010.00-22010664.18%
SPY191220C002280002019-06-07 11:11AM EDT228.0061.7071.6672.050.00-2263.56%
SPY191220C002300002019-08-19 11:05AM EDT230.0063.5056.1358.140.00-132,04133.81%
SPY191220C002310002019-08-05 12:45PM EDT231.0056.3855.2057.210.00-3933.54%
SPY191220C002320002019-06-07 11:11AM EDT232.0063.4167.8268.200.00-21061.07%
SPY191220C002330002019-08-01 2:12PM EDT233.0063.8660.2260.580.00-15846.47%
SPY191220C002340002019-07-29 3:05PM EDT234.0069.1052.4154.420.00-1232.68%
SPY191220C002350002019-08-20 11:24AM EDT235.0058.3851.4953.500.00-13,82632.42%
SPY191220C002360002019-08-02 10:42AM EDT236.0057.7857.4057.740.00-1745.00%
SPY191220C002370002019-07-29 3:09PM EDT237.0066.1949.6551.660.00-18531.87%
SPY191220C002380002019-06-20 9:32AM EDT238.0059.5860.9261.190.00-212154.97%
SPY191220C002390002019-08-02 3:10PM EDT239.0055.4647.8349.840.00-1431.36%
SPY191220C002400002019-08-23 2:03PM EDT240.0048.7746.9348.94-6.23-11.33%41,98031.12%
SPY191220C002410002019-08-05 10:37AM EDT241.0048.4246.0248.030.00-12330.85%
SPY191220C002420002019-06-13 2:35PM EDT242.0049.7260.1960.450.00-294758.59%
SPY191220C002430002019-06-10 12:03AM EDT243.0038.3156.1856.470.00-1952.09%
SPY191220C002440002019-08-05 10:35AM EDT244.0045.7049.9950.260.00-24441.23%
SPY191220C002450002019-08-23 12:20PM EDT245.0045.0342.4544.46-1.57-3.37%463,81029.88%
SPY191220C002460002019-08-23 3:02PM EDT246.0042.9141.5743.58-6.51-13.17%12929.65%
SPY191220C002470002019-06-20 3:14PM EDT247.0050.5652.5052.760.00-73650.19%
SPY191220C002480002019-07-31 2:41PM EDT248.0053.8246.3346.580.00-222839.42%
SPY191220C002490002019-06-07 10:56AM EDT249.0046.3551.7652.120.00-1651.03%
SPY191220C002500002019-08-22 2:43PM EDT250.0044.9838.0740.080.00-116,59228.69%
SPY191220C002510002019-06-19 3:05PM EDT251.0044.9849.0449.330.00-124748.51%
SPY191220C002520002019-07-19 3:30PM EDT252.0049.0041.4842.220.00-624736.24%
SPY191220C002530002019-06-24 9:30AM EDT253.0045.6049.6249.910.00-1035251.54%
SPY191220C002540002019-06-06 2:01PM EDT254.0034.6347.1547.500.00-12848.55%
SPY191220C002550002019-08-23 2:30PM EDT255.0035.5033.8035.81-4.93-12.19%2011,65327.55%
SPY191220C002560002019-08-05 11:07AM EDT256.0035.7339.2039.390.00-129435.99%
SPY191220C002570002019-08-13 2:59PM EDT257.0039.6032.1234.130.00-448427.09%
SPY191220C002580002019-06-25 2:33PM EDT258.0038.4044.6944.860.00-243248.11%
SPY191220C002590002019-08-06 1:54PM EDT259.0033.0530.4732.480.00-223226.65%
SPY191220C002600002019-08-23 3:30PM EDT260.0030.3929.6531.66-4.97-14.06%86,66126.43%
SPY191220C002610002019-07-31 10:13AM EDT261.0043.0428.8330.840.00-1077126.19%
SPY191220C002620002019-08-23 3:41PM EDT262.0028.5528.0230.03-4.80-14.39%172725.97%
SPY191220C002630002019-08-23 2:57PM EDT263.0028.4727.2129.22+0.99+3.60%241825.73%
SPY191220C002640002019-08-23 2:57PM EDT264.0027.6626.4128.42-5.37-16.26%388225.51%
SPY191220C002650002019-08-23 3:58PM EDT265.0025.5325.6227.63-6.28-19.74%329,85325.29%
SPY191220C002660002019-08-23 3:58PM EDT266.0024.8124.8426.85-5.80-18.95%11,76025.07%
SPY191220C002670002019-08-13 10:59AM EDT267.0030.5724.0526.060.00-101,15324.83%
SPY191220C002680002019-08-13 12:22PM EDT268.0030.5423.2725.280.00-3601,80924.60%
SPY191220C002690002019-08-19 3:07PM EDT269.0028.6222.5024.510.00-491,18324.37%
SPY191220C002700002019-08-23 3:44PM EDT270.0022.2421.7423.75-5.76-20.57%398,08424.14%
SPY191220C002710002019-08-23 3:58PM EDT271.0020.9620.9822.99-5.52-20.85%12,93123.91%
SPY191220C002720002019-08-23 3:58PM EDT272.0020.2720.2322.24-5.42-21.10%31,70623.68%
SPY191220C002730002019-08-23 3:58PM EDT273.0019.5519.5920.88-5.71-22.60%72,93422.41%
SPY191220C002740002019-08-23 3:48PM EDT274.0019.3218.8020.14-0.58-2.91%32,11022.18%
SPY191220C002750002019-08-23 3:15PM EDT275.0019.1318.1319.41-3.69-16.17%10510,20321.96%
SPY191220C002760002019-08-23 3:15PM EDT276.0018.4217.4318.68-3.17-14.68%1013,81021.71%
SPY191220C002770002019-08-23 11:51AM EDT277.0018.5516.7317.96-3.56-16.10%204,32321.47%
SPY191220C002780002019-08-19 3:07PM EDT278.0017.5116.0217.24-3.88-18.14%82,64421.22%
SPY191220C002790002019-08-15 2:29PM EDT279.0015.9915.2816.540.00-161,56520.98%
SPY191220C002800002019-08-23 3:59PM EDT280.0015.1014.6515.85-4.54-23.12%2,59730,93120.74%
SPY191220C002810002019-08-23 3:44PM EDT281.0014.4014.1915.17-4.95-25.58%33,81520.50%
SPY191220C002820002019-08-23 3:50PM EDT282.0013.3613.9514.48-4.07-23.35%32,22020.23%
SPY191220C002830002019-08-23 3:57PM EDT283.0012.6212.8913.82-4.49-26.24%112,08219.99%
SPY191220C002840002019-08-23 3:47PM EDT284.0012.6312.2513.16-4.07-24.37%31,74019.74%
SPY191220C002850002019-08-23 3:59PM EDT285.0011.4311.6212.53-4.72-29.23%20731,69719.51%
SPY191220C002860002019-08-23 3:49PM EDT286.0010.7410.9611.91-4.54-29.71%1725,54319.27%
SPY191220C002870002019-08-23 4:06PM EDT287.0011.0110.3711.28-3.41-23.65%923,47319.01%
SPY191220C002880002019-08-23 3:34PM EDT288.0010.1710.0110.67-4.50-30.67%1174,60618.75%
SPY191220C002890002019-08-23 2:07PM EDT289.0010.199.1710.09-2.87-21.98%469,56818.52%
SPY191220C002900002019-08-23 3:53PM EDT290.008.638.599.50-4.20-32.74%1,23147,23618.25%
SPY191220C002910002019-08-23 4:00PM EDT291.008.588.028.96-3.15-26.85%5127,27518.04%
SPY191220C002920002019-08-23 3:55PM EDT292.007.357.478.40-3.85-34.38%15410,38617.77%
SPY191220C002930002019-08-23 3:58PM EDT293.007.106.927.86-3.50-33.02%2,5509,71117.51%
SPY191220C002940002019-08-23 3:48PM EDT294.006.786.487.35-2.97-30.46%1,28217,60017.28%
SPY191220C002950002019-08-23 3:52PM EDT295.006.075.796.85-3.03-33.30%32054,88317.04%
SPY191220C002960002019-08-23 3:21PM EDT296.006.135.536.36-2.52-29.13%1133,73916.78%
SPY191220C002970002019-08-23 3:12PM EDT297.005.625.095.89-2.53-31.04%638,52016.53%
SPY191220C002980002019-08-23 3:56PM EDT298.004.654.685.45-3.03-39.45%17010,29716.30%
SPY191220C002990002019-08-23 3:57PM EDT299.004.294.285.02-2.61-37.83%60413,66116.06%
SPY191220C003000002019-08-23 4:01PM EDT300.004.304.114.58-2.20-33.85%1,41971,20315.77%
SPY191220C003010002019-08-23 3:47PM EDT301.003.803.873.98-2.13-35.92%40114,06215.14%
SPY191220C003020002019-08-23 3:42PM EDT302.003.373.523.62-2.28-40.35%2519,47414.92%
SPY191220C003030002019-08-23 3:54PM EDT303.002.923.183.28-2.10-41.83%57317,35314.70%
SPY191220C003040002019-08-23 3:54PM EDT304.002.582.872.97-1.92-42.67%2817,88614.49%
SPY191220C003050002019-08-23 4:14PM EDT305.002.642.582.67-1.52-36.54%2,46345,80814.28%
SPY191220C003060002019-08-23 3:54PM EDT306.002.092.322.40-1.81-46.41%36021,37214.08%
SPY191220C003070002019-08-23 3:58PM EDT307.001.922.072.16-1.43-42.69%17414,52013.92%
SPY191220C003080002019-08-23 3:55PM EDT308.001.671.851.93-1.41-45.78%17115,56013.75%
SPY191220C003090002019-08-23 3:30PM EDT309.001.601.641.72-1.25-43.86%21915,72713.58%
SPY191220C003100002019-08-23 4:00PM EDT310.001.471.461.54-1.01-40.73%46879,74113.45%
SPY191220C003110002019-08-23 2:43PM EDT311.001.391.301.37-0.79-36.24%515,48313.31%
SPY191220C003120002019-08-23 3:57PM EDT312.001.091.151.22-0.89-44.95%2010,24713.19%
SPY191220C003130002019-08-23 3:57PM EDT313.000.951.021.09-0.87-47.80%178,72013.10%
SPY191220C003140002019-08-23 3:48PM EDT314.000.890.900.97-0.67-42.95%103,71613.00%
SPY191220C003150002019-08-23 3:58PM EDT315.000.760.810.86-0.67-46.85%7,61952,16912.91%
SPY191220C003160002019-08-23 4:01PM EDT316.000.740.720.77-0.33-30.84%73,59512.85%
SPY191220C003170002019-08-23 4:01PM EDT317.000.660.630.69-0.28-29.79%12,83812.81%
SPY191220C003180002019-08-22 3:38PM EDT318.000.650.570.62-0.29-30.85%16,93512.78%
SPY191220C003190002019-08-23 3:33PM EDT319.000.520.510.55-0.44-45.83%40099112.72%
SPY191220C003200002019-08-23 3:58PM EDT320.000.460.450.50-0.31-40.26%1,14253,41412.73%
SPY191220C003210002019-08-23 1:04PM EDT321.000.440.410.45-0.29-39.73%244812.72%
SPY191220C003220002019-08-23 12:27PM EDT322.000.400.370.41-0.04-9.09%56,85812.75%
SPY191220C003230002019-08-23 3:55PM EDT323.000.330.330.37-0.16-32.65%91,62212.75%
SPY191220C003250002019-08-23 3:23PM EDT325.000.290.270.31-0.11-27.50%9657,88212.82%
SPY191220C003300002019-08-23 4:10PM EDT330.000.180.170.21-0.05-21.74%2,80133,25513.14%
SPY191220C003350002019-08-23 1:08PM EDT335.000.130.110.14-0.02-13.33%12544,24113.38%
SPY191220C003400002019-08-23 3:05PM EDT340.000.090.080.10-0.01-10.00%238,52113.77%
SPY191220C003450002019-08-22 10:04AM EDT345.000.060.060.080.00-117,16014.31%
SPY191220C003500002019-08-21 12:21PM EDT350.000.040.030.060.00-129,48614.75%
SPY191220C003550002019-08-23 3:58PM EDT355.000.020.020.05-0.02-50.00%11,32315.28%
SPY191220C003600002019-08-21 10:51AM EDT360.000.030.010.040.00-1471,64115.72%
SPY191220C003650002019-08-14 9:34AM EDT365.000.020.000.030.00-1043716.11%
SPY191220C003700002019-07-31 3:41PM EDT370.000.030.000.030.00-1411,22516.90%
SPY191220C003750002019-08-13 4:03PM EDT375.000.020.010.000.00-1096812.50%
SPY191220C003800002019-07-01 9:30AM EDT380.000.030.000.000.00-10012.50%
SPY191220C003850002019-06-24 10:54AM EDT385.000.040.000.020.00-637518.36%
SPY191220C003900002019-08-22 9:30AM EDT390.000.010.000.020.00-182419.14%
SPY191220C004000002019-07-31 9:38AM EDT400.000.010.000.000.00-3074,63712.50%
SPY191220C004100002019-08-19 2:06PM EDT410.000.010.000.020.00-128721.88%
SPY191220C004200002019-08-19 2:06PM EDT420.000.010.000.020.00-130423.05%
PutsforDecember 20, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY191220P000250002019-06-07 11:24AM EDT25.000.010.000.010.00-14,306125.00%
SPY191220P000300002019-06-10 12:12AM EDT30.000.010.000.010.00-024115.63%
SPY191220P000350002019-06-07 11:09AM EDT35.000.010.000.010.00-15,683109.38%
SPY191220P000400002019-05-22 12:39PM EDT40.000.010.000.010.00-3011,388100.00%
SPY191220P000450002019-06-10 12:12AM EDT45.000.010.000.010.00-5,92531,94395.31%
SPY191220P000500002019-06-07 11:24AM EDT50.000.010.000.010.00-5011,81290.63%
SPY191220P000600002019-05-22 12:44PM EDT60.000.010.000.010.00-15016,57081.25%
SPY191220P000700002019-06-21 12:52PM EDT70.000.010.000.010.00-5004,33771.88%
SPY191220P000750002019-07-08 1:02PM EDT75.000.010.000.010.00-809,81868.75%
SPY191220P000800002019-07-10 3:23PM EDT80.000.010.000.010.00-525,13365.63%
SPY191220P000850002019-06-20 3:57PM EDT85.000.010.000.010.00-3601,31262.50%
SPY191220P000900002019-08-12 9:39AM EDT90.000.010.000.010.00-1003,69059.38%
SPY191220P000950002019-08-16 3:05PM EDT95.000.010.000.010.00-2066,66657.81%
SPY191220P001000002019-08-23 2:59PM EDT100.000.010.000.020.00-2,22243,23057.81%
SPY191220P001050002019-08-20 2:52PM EDT105.000.010.000.020.00-1015,45654.69%
SPY191220P001100002019-08-22 3:22PM EDT110.000.010.000.020.00-705,49952.34%
SPY191220P001150002019-08-21 10:06AM EDT115.000.010.010.030.00-1,5005,77353.13%
SPY191220P001200002019-08-19 9:30AM EDT120.000.030.010.03+0.01+50.00%2512,88250.78%
SPY191220P001250002019-08-20 10:36AM EDT125.000.030.020.040.00-17,68750.00%
SPY191220P001300002019-08-23 12:23PM EDT130.000.030.030.040.00-1311,32549.22%
SPY191220P001350002019-08-22 3:18PM EDT135.000.030.030.050.00-1,59214,34148.05%
SPY191220P001400002019-08-23 9:30AM EDT140.000.040.040.060.00-527,46946.68%
SPY191220P001450002019-08-22 12:06PM EDT145.000.040.050.070.00-50010,00645.22%
SPY191220P001500002019-08-23 11:24AM EDT150.000.050.060.08+0.01+25.00%41166,29743.75%
SPY191220P001550002019-08-23 3:52PM EDT155.000.090.070.09+0.03+50.00%2,51610,36142.19%
SPY191220P001600002019-08-22 11:16AM EDT160.000.090.090.11+0.02+28.57%50011,06541.11%
SPY191220P001650002019-08-22 2:00PM EDT165.000.080.110.120.00-40015,30339.50%
SPY191220P001700002019-08-23 3:05PM EDT170.000.140.130.14+0.04+40.00%4726,56438.23%
SPY191220P001750002019-08-23 3:45PM EDT175.000.170.150.17+0.05+41.67%3913,83637.21%
SPY191220P001800002019-08-23 2:42PM EDT180.000.200.180.20+0.07+53.85%188,64735.99%
SPY191220P001850002019-08-23 12:20PM EDT185.000.220.220.24+0.06+37.50%4259,13034.96%
SPY191220P001900002019-08-23 11:35AM EDT190.000.240.260.29+0.05+26.32%414,07133.94%
SPY191220P001950002019-08-23 3:54PM EDT195.000.390.320.35+0.15+62.50%1413,43832.94%
SPY191220P001980002019-08-23 1:34PM EDT198.000.410.370.40+0.16+64.00%15,09032.45%
SPY191220P001990002019-08-23 3:34PM EDT199.000.420.380.41+0.13+44.83%75,26432.18%
SPY191220P002000002019-08-23 3:58PM EDT200.000.460.400.43+0.18+64.29%2,36732,32032.03%
SPY191220P002050002019-08-23 3:34PM EDT205.000.540.500.52+0.18+50.00%1,00813,76731.08%
SPY191220P002100002019-08-23 3:57PM EDT210.000.740.620.65+0.31+72.09%73733,46530.32%
SPY191220P002150002019-08-23 3:45PM EDT215.000.840.770.81+0.28+50.00%824,34829.58%
SPY191220P002200002019-08-23 4:08PM EDT220.000.970.971.01+0.37+61.67%3724,33028.86%
SPY191220P002250002019-08-23 2:05PM EDT225.001.291.211.26+0.51+65.38%3,17723,98528.16%
SPY191220P002260002019-08-15 1:35PM EDT226.001.411.271.31+0.48+51.61%16,83227.99%
SPY191220P002270002019-08-23 1:31PM EDT227.001.461.331.37+0.57+64.04%174,02327.87%
SPY191220P002280002019-08-23 1:31PM EDT228.001.521.391.44+0.56+58.33%1596,30027.77%
SPY191220P002290002019-08-23 1:31PM EDT229.001.581.451.50+0.60+61.22%1011,56127.62%
SPY191220P002300002019-08-23 3:57PM EDT230.001.671.511.57+0.70+72.16%4,97761,23127.50%
SPY191220P002310002019-08-23 1:31PM EDT231.001.731.581.63+0.57+49.14%883,76727.32%
SPY191220P002320002019-08-23 3:31PM EDT232.001.801.651.71+0.63+53.85%1654,81227.22%
SPY191220P002330002019-08-23 1:32PM EDT233.001.861.731.78+0.68+57.63%1464,82527.07%
SPY191220P002340002019-08-23 1:32PM EDT234.001.941.801.86+0.71+57.72%155,08326.94%
SPY191220P002350002019-08-23 3:59PM EDT235.002.001.881.94+0.78+63.93%6,41428,41526.81%
SPY191220P002360002019-08-23 2:38PM EDT236.002.081.962.03+0.87+71.90%201,57026.70%
SPY191220P002370002019-08-23 3:57PM EDT237.002.382.052.11+1.03+76.30%405,94026.53%
SPY191220P002380002019-08-23 3:57PM EDT238.002.452.142.20+0.87+55.06%53,54926.40%
SPY191220P002390002019-08-23 3:59PM EDT239.002.512.232.30+0.84+50.30%394,26026.28%
SPY191220P002400002019-08-23 3:57PM EDT240.002.672.332.39+1.11+71.15%74360,66826.12%
SPY191220P002410002019-08-23 1:30PM EDT241.002.612.432.50+0.97+59.15%42,20626.02%
SPY191220P002420002019-08-23 1:30PM EDT242.002.702.532.59+0.95+54.29%2218,83325.84%
SPY191220P002430002019-08-23 3:59PM EDT243.002.952.632.70+1.32+80.98%63,69225.70%
SPY191220P002440002019-08-23 2:33PM EDT244.002.842.742.81+0.99+53.51%652,27025.56%
SPY191220P002450002019-08-23 4:06PM EDT245.002.872.862.93+0.98+51.85%15924,54025.43%
SPY191220P002460002019-08-23 1:31PM EDT246.003.172.973.05+1.21+61.73%27,94625.30%
SPY191220P002470002019-08-23 1:30PM EDT247.003.303.103.17+1.24+60.19%23,38825.15%
SPY191220P002480002019-08-23 4:03PM EDT248.003.193.223.30+0.80+33.47%1306,86225.01%
SPY191220P002490002019-08-23 3:59PM EDT249.003.733.353.43+1.24+49.80%415,89124.86%
SPY191220P002500002019-08-23 4:12PM EDT250.003.563.493.58+1.23+52.79%1,15063,28624.75%
SPY191220P002510002019-08-23 4:00PM EDT251.003.833.633.71+1.34+53.82%5428,77724.58%
SPY191220P002520002019-08-23 4:00PM EDT252.003.983.773.85+1.48+59.20%524,26224.42%
SPY191220P002530002019-08-23 3:59PM EDT253.004.303.924.00+1.62+60.45%1944,76324.27%
SPY191220P002540002019-08-22 9:46AM EDT254.004.424.074.16+1.70+62.50%213,11024.13%
SPY191220P002550002019-08-23 3:48PM EDT255.004.524.234.32+1.65+57.49%2,46643,53523.99%
SPY191220P002560002019-08-23 3:30PM EDT256.004.654.394.49+1.70+57.63%1,0583,21423.85%
SPY191220P002570002019-08-23 1:03PM EDT257.004.604.564.66+1.51+48.87%686,93023.69%
SPY191220P002580002019-08-23 1:59PM EDT258.004.724.734.82+1.60+51.28%778,96623.51%
SPY191220P002590002019-08-22 3:22PM EDT259.005.084.915.00+1.71+50.74%187,01723.35%
SPY191220P002600002019-08-23 4:14PM EDT260.005.205.095.20+1.69+48.15%10,88379,61323.22%
SPY191220P002610002019-08-23 3:41PM EDT261.005.605.285.39+2.03+56.86%144,22223.06%
SPY191220P002620002019-08-23 3:57PM EDT262.006.185.485.57+2.43+64.80%1802,80422.86%
SPY191220P002630002019-08-23 3:26PM EDT263.005.865.685.79+1.93+49.11%1156,31422.73%
SPY191220P002640002019-08-23 4:01PM EDT264.005.975.885.98+1.78+42.48%16329,51722.53%
SPY191220P002650002019-08-23 3:55PM EDT265.006.526.106.21+2.37+57.11%42147,52322.39%
SPY191220P002660002019-08-23 4:03PM EDT266.006.356.316.43+1.99+45.64%1535,33622.22%
SPY191220P002670002019-08-23 3:59PM EDT267.006.976.546.65+2.50+55.93%1256,50422.03%
SPY191220P002680002019-08-23 3:59PM EDT268.007.386.776.89+2.77+60.09%205178,90921.87%
SPY191220P002690002019-08-23 3:46PM EDT269.007.297.017.11+2.48+51.56%943,35421.66%
SPY191220P002700002019-08-23 4:02PM EDT270.007.287.257.37+2.15+41.91%1,76539,06521.50%
SPY191220P002710002019-08-23 3:58PM EDT271.008.177.507.62+2.96+56.81%3662,60921.31%
SPY191220P002720002019-08-23 2:50PM EDT272.008.057.767.88+2.77+52.46%1133,61421.13%
SPY191220P002730002019-08-23 3:57PM EDT273.008.928.028.15+3.25+57.32%956,54120.95%
SPY191220P002740002019-08-23 3:51PM EDT274.008.938.298.42+3.26+57.50%2764,52220.75%
SPY191220P002750002019-08-23 4:14PM EDT275.008.638.578.70+2.54+41.71%38758,54820.55%
SPY191220P002760002019-08-23 3:56PM EDT276.009.848.868.99+3.67+59.48%1047,72420.36%
SPY191220P002770002019-08-23 3:48PM EDT277.009.629.159.28+3.23+50.55%774,42020.14%
SPY191220P002780002019-08-23 3:57PM EDT278.0010.509.469.58+3.74+55.33%3309,74619.93%
SPY191220P002790002019-08-23 3:52PM EDT279.0010.559.779.90+3.55+50.71%2575,11519.74%
SPY191220P002800002019-08-23 4:14PM EDT280.0010.1610.0910.22+3.13+44.52%1,79850,00119.52%
SPY191220P002810002019-08-23 4:00PM EDT281.0010.8010.4210.56+3.30+44.00%5143,44419.32%
SPY191220P002820002019-08-23 3:56PM EDT282.0011.9010.7610.90+4.31+56.79%14611,32619.10%
SPY191220P002830002019-08-23 3:55PM EDT283.0012.2511.1011.25+4.27+53.51%1956,88018.89%
SPY191220P002840002019-08-23 3:53PM EDT284.0012.4011.4611.61+4.08+49.04%6706,78018.66%
SPY191220P002850002019-08-23 4:06PM EDT285.0011.9011.8311.98+3.57+42.86%2,73358,36618.44%
SPY191220P002860002019-08-23 4:05PM EDT286.0012.2112.2112.35+3.45+39.38%1,7837,18218.19%
SPY191220P002870002019-08-23 4:05PM EDT287.0012.6012.6112.76+3.41+37.11%1,4516,68117.98%
SPY191220P002880002019-08-23 3:57PM EDT288.0014.2813.0113.15+5.02+54.21%2089,34417.73%
SPY191220P002890002019-08-23 4:05PM EDT289.0013.4113.4313.58+3.57+36.28%3654,16617.51%
SPY191220P002900002019-08-23 4:12PM EDT290.0014.0113.8714.02+3.92+38.85%1,43036,13717.28%
SPY191220P002910002019-08-23 3:50PM EDT291.0015.2014.3114.45+4.97+48.58%3027,19317.02%
SPY191220P002920002019-08-23 3:58PM EDT292.0015.8814.7714.93+5.14+47.86%4276,98316.81%
SPY191220P002930002019-08-23 4:10PM EDT293.0015.2714.3316.34+4.09+36.58%2234,24118.06%
SPY191220P002940002019-08-23 3:11PM EDT294.0016.1014.8316.84+4.62+40.24%1732,56617.84%
SPY191220P002950002019-08-23 3:51PM EDT295.0017.2515.3417.35+5.25+43.75%28221,84017.62%
SPY191220P002960002019-08-23 4:00PM EDT296.0017.1715.8817.89+4.70+37.69%64,89317.42%
SPY191220P002970002019-08-22 1:51PM EDT297.0012.8316.4318.440.00-1243,55317.21%
SPY191220P002980002019-08-23 4:07PM EDT298.0017.8417.0019.01+4.54+34.14%3308,75517.01%
SPY191220P002990002019-08-22 11:26AM EDT299.0015.0017.6019.61+0.61+4.24%54,38416.83%
SPY191220P003000002019-08-23 4:03PM EDT300.0019.0018.2219.36+4.50+31.03%56513,24915.12%
SPY191220P003010002019-08-23 4:02PM EDT301.0019.7918.8620.86+4.76+31.67%103,08616.49%
SPY191220P003020002019-08-15 2:45PM EDT302.0022.1219.5120.780.00-41,62014.95%
SPY191220P003030002019-08-22 9:51AM EDT303.0015.3620.1922.200.00-53,23416.19%
SPY191220P003040002019-08-23 11:54AM EDT304.0020.6420.9022.91+4.36+26.78%33,47316.08%
SPY191220P003050002019-08-23 10:48AM EDT305.0021.2521.6223.63+4.40+26.11%414,97815.96%
SPY191220P003060002019-08-22 3:50PM EDT306.0017.5722.3724.380.00-1,0207,24715.88%
SPY191220P003070002019-08-06 2:34PM EDT307.0022.0923.1325.140.00-81,13915.78%
SPY191220P003080002019-08-13 12:05PM EDT308.0019.0523.9225.930.00-21,16515.73%
SPY191220P003090002019-08-12 10:39AM EDT309.0023.4424.7326.740.00-1087915.69%
SPY191220P003100002019-08-23 1:32PM EDT310.0026.2025.5627.57+5.75+28.12%496215.68%
SPY191220P003110002019-08-19 10:12AM EDT311.0022.2326.4028.410.00-2022315.67%
SPY191220P003120002019-08-07 10:26AM EDT312.0029.2927.2629.270.00-11,68115.69%
SPY191220P003130002019-08-23 2:49PM EDT313.0029.1228.1330.14+12.58+76.06%465915.71%
SPY191220P003140002019-08-12 2:28PM EDT314.0030.2729.0231.030.00-120715.77%
SPY191220P003150002019-08-14 1:41PM EDT315.0030.6029.9231.930.00-219215.84%
SPY191220P003160002019-07-15 11:52AM EDT316.0018.2530.3630.730.00-33600.00%
SPY191220P003170002019-07-10 12:46PM EDT317.0020.2826.7427.100.00-500.00%
SPY191220P003180002019-08-01 3:53PM EDT318.0024.8132.6934.700.00-11116.17%
SPY191220P003190002019-08-05 3:45PM EDT319.0035.1533.6335.640.00-11916.30%
SPY191220P003200002019-08-23 11:39AM EDT320.0033.7934.5936.60+4.39+14.93%219,59016.49%
SPY191220P003210002019-08-19 10:20AM EDT321.0030.7435.5437.550.00-155316.65%
SPY191220P003220002019-07-29 12:09AM EDT322.0022.2836.5038.510.00--116.82%
SPY191220P003250002019-08-02 10:59AM EDT325.0037.3139.4041.410.00-511,15017.38%
SPY191220P003300002019-08-05 1:59PM EDT330.0048.0044.3046.310.00-261118.45%
SPY191220P003350002019-08-13 2:59PM EDT335.0042.7249.1751.320.00-48719.86%
SPY191220P003400002019-07-26 1:15PM EDT340.0038.4354.0656.350.00-1013021.33%
SPY191220P003450002019-07-25 12:12PM EDT345.0045.3858.5061.860.00-22522624.62%
SPY191220P003500002019-07-25 3:16PM EDT350.0050.6363.5066.840.00-138025.88%
SPY191220P003550002019-07-25 11:27AM EDT355.0054.5968.5071.820.00--6227.09%
SPY191220P003600002019-07-03 12:55PM EDT360.0061.4568.4468.960.00-210.00%
SPY191220P003700002019-06-07 11:09AM EDT370.0084.0671.8772.280.00-220.00%
SPY191220P003800002019-06-07 11:09AM EDT380.0097.5681.8782.280.00-010.00%
SPY191220P003850002019-06-07 11:09AM EDT385.00102.5686.8787.280.00--10.00%
SPY191220P003900002019-06-07 11:09AM EDT390.00107.5791.8792.280.00-110.00%
SPY191220P004000002019-06-25 10:03AM EDT400.00107.0099.93100.200.00-110.00%
SPY191220P004100002019-08-20 2:04PM EDT410.00119.67123.50126.710.00-1138.94%
SPY191220P004200002019-08-22 1:04PM EDT420.00128.48133.50136.690.00-1121240.78%