SPY - SPDR S&P 500 ETF

NYSEArca - Nasdaq Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJanuary 17, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY200117C000500002019-06-20 3:33PM EDT50.00245.53243.62244.090.00-300148.66%
SPY200117C000600002019-06-20 3:34PM EDT60.00235.56233.69234.150.00-600133.79%
SPY200117C000700002019-06-20 3:34PM EDT70.00225.58223.75224.220.00-2070121.51%
SPY200117C000850002019-06-07 10:58AM EDT85.00196.17208.85209.310.00-00106.37%
SPY200117C000900002019-06-20 3:32PM EDT90.00205.58203.89204.350.00-1020102.03%
SPY200117C000950002019-06-07 10:58AM EDT95.00187.94198.92199.380.00-0097.86%
SPY200117C001000002019-06-20 3:33PM EDT100.00195.54193.95194.410.00-6293.93%
SPY200117C001050002019-06-10 12:04AM EDT105.00173.88188.99189.440.00-0090.23%
SPY200117C001100002019-06-20 3:47PM EDT110.00186.02184.02184.48+186.02+∞%-086.72%
SPY200117C001200002019-06-20 3:33PM EDT120.00175.54174.09174.540.00-9380.11%
SPY200117C001300002019-06-20 3:34PM EDT130.00165.53164.16164.600.00-12274.05%
SPY200117C001350002019-06-10 12:04AM EDT135.00115.01159.20159.630.00-0071.20%
SPY200117C001400002019-06-20 3:43PM EDT140.00155.97154.24154.660.00-301468.46%
SPY200117C001450002019-06-10 12:04AM EDT145.00135.30149.28149.700.00-0065.82%
SPY200117C001500002019-06-20 3:44PM EDT150.00145.96144.32144.730.00-451563.24%
SPY200117C001550002019-06-20 3:45PM EDT155.00140.96139.36139.770.00-21160.77%
SPY200117C001600002019-06-21 3:07PM EDT160.00135.27134.40134.81-0.66-0.49%1958.36%
SPY200117C001650002019-06-20 3:46PM EDT165.00130.95129.45129.850.00-481656.04%
SPY200117C001700002019-06-20 3:47PM EDT170.00126.00124.51124.900.00-69453.81%
SPY200117C001750002019-06-20 2:50PM EDT175.00120.29119.56119.960.00-385051.63%
SPY200117C001800002019-05-22 11:54AM EDT180.00106.20114.63115.020.00-1050.19%
SPY200117C001850002019-06-07 11:12AM EDT185.00108.37109.70110.090.00-6048.12%
SPY200117C001900002019-05-31 3:56PM EDT190.0086.30104.79105.180.00-15046.15%
SPY200117C001950002019-06-13 12:56PM EDT195.0094.8099.88100.280.00-16044.24%
SPY200117C001970002019-06-10 12:05AM EDT197.0072.5697.9398.330.00-0043.51%
SPY200117C001980002019-06-07 10:57AM EDT198.0085.1096.9597.350.00-0043.13%
SPY200117C001990002019-06-10 12:05AM EDT199.0067.0095.9796.370.00-0042.75%
SPY200117C002000002019-06-21 9:54AM EDT200.0095.3895.0095.39-0.82-0.85%1637742.37%
SPY200117C002010002019-06-17 1:12PM EDT201.0089.1094.0294.420.00-9042.02%
SPY200117C002020002019-06-10 12:05AM EDT202.0065.2493.0593.450.00-0041.68%
SPY200117C002050002019-06-20 9:58AM EDT205.0091.1790.1390.530.00-77140.61%
SPY200117C002060002019-06-10 12:05AM EDT206.0075.4189.1689.560.00-0040.26%
SPY200117C002080002019-06-07 10:57AM EDT208.0083.4087.2287.620.00-0039.57%
SPY200117C002100002019-06-21 10:03AM EDT210.0085.6085.2885.68-0.61-0.71%4211938.87%
SPY200117C002110002019-06-21 12:00PM EDT211.0085.3084.3184.72+6.45+8.18%401938.56%
SPY200117C002120002019-06-21 12:04PM EDT212.0084.4083.3583.76+12.65+17.63%40238.23%
SPY200117C002130002019-06-21 12:15PM EDT213.0083.3082.3882.79+12.60+17.82%40437.89%
SPY200117C002140002019-06-21 12:20PM EDT214.0082.1581.4281.83+2.38+2.98%403637.57%
SPY200117C002150002019-06-20 9:56AM EDT215.0081.5980.4680.870.00-634337.24%
SPY200117C002160002019-05-31 3:18PM EDT216.0061.9179.5079.910.00-1036.92%
SPY200117C002170002019-06-10 12:05AM EDT217.0038.5078.5478.950.00-0036.60%
SPY200117C002180002019-06-10 12:05AM EDT218.0048.1377.5877.990.00-0036.27%
SPY200117C002200002019-06-21 9:52AM EDT220.0076.1175.6776.08-0.63-0.82%11,50435.65%
SPY200117C002220002019-06-07 10:57AM EDT222.0055.4473.7674.170.00--035.02%
SPY200117C002240002019-06-07 10:57AM EDT224.0067.9471.8672.260.00-1034.39%
SPY200117C002250002019-06-21 9:37AM EDT225.0071.5070.9171.31+2.91+4.24%827934.09%
SPY200117C002260002019-06-10 12:05AM EDT226.0052.3869.9670.360.00-0033.78%
SPY200117C002270002019-06-07 11:12AM EDT227.0059.5469.0269.410.00-2033.47%
SPY200117C002280002019-06-10 12:05AM EDT228.0055.8968.0768.470.00-0033.18%
SPY200117C002290002019-06-10 12:05AM EDT229.0054.4167.1367.530.00-0032.89%
SPY200117C002300002019-06-20 2:42PM EDT230.0066.5566.1966.580.00-333332.58%
SPY200117C002310002019-06-07 10:57AM EDT231.0062.5365.2565.640.00-4032.29%
SPY200117C002320002019-06-07 10:57AM EDT232.0047.3764.3164.710.00-0032.02%
SPY200117C002330002019-06-20 10:03AM EDT233.0064.3063.3863.770.00-7735231.72%
SPY200117C002340002019-06-03 10:06AM EDT234.0044.9062.4562.830.00-1031.43%
SPY200117C002350002019-06-20 10:26AM EDT235.0062.1561.5261.900.00-518131.15%
SPY200117C002360002019-06-07 10:57AM EDT236.0061.7260.5960.970.00-1030.87%
SPY200117C002370002019-06-07 10:57AM EDT237.0047.9459.6760.040.00-0030.59%
SPY200117C002380002019-06-20 10:03AM EDT238.0059.6158.7559.120.00-7213130.32%
SPY200117C002390002019-06-10 12:05AM EDT239.0033.9757.8358.190.00-0030.04%
SPY200117C002400002019-06-21 10:15AM EDT240.0057.5056.9257.27-0.15-0.26%453129.77%
SPY200117C002410002019-06-07 10:57AM EDT241.0047.8756.0056.350.00-0029.50%
SPY200117C002420002019-06-05 3:04PM EDT242.0044.2555.0855.430.00-75029.22%
SPY200117C002430002019-06-20 12:56PM EDT243.0053.5854.1754.520.00-2529128.96%
SPY200117C002440002019-06-20 1:05PM EDT244.0052.9953.2753.610.00-6022928.70%
SPY200117C002450002019-06-18 2:00PM EDT245.0050.3352.3652.700.00-62,12228.44%
SPY200117C002460002019-06-07 11:12AM EDT246.0043.5251.4651.790.00-25028.17%
SPY200117C002470002019-06-21 12:50PM EDT247.0051.3850.5750.88+2.29+4.66%31,57827.90%
SPY200117C002480002019-06-18 10:33AM EDT248.0048.0749.6749.980.00-73479827.64%
SPY200117C002490002019-06-21 12:20PM EDT249.0049.2748.7749.08+5.04+11.39%210227.39%
SPY200117C002500002019-06-21 4:12PM EDT250.0048.3047.8848.19+0.13+0.27%461,66327.14%
SPY200117C002510002019-06-20 3:03PM EDT251.0047.3346.9947.290.00-1,5511,76726.88%
SPY200117C002520002019-06-19 12:30PM EDT252.0043.8046.1146.400.00-8011526.62%
SPY200117C002530002019-06-20 2:43PM EDT253.0045.5045.2345.520.00-2111326.38%
SPY200117C002540002019-06-18 9:52AM EDT254.0042.5644.3544.630.00-108126.13%
SPY200117C002550002019-06-18 1:57PM EDT255.0041.3943.4843.750.00-554,12225.88%
SPY200117C002560002019-06-20 10:25AM EDT256.0043.1242.6042.880.00-107425.64%
SPY200117C002570002019-06-10 9:47AM EDT257.0037.4841.7342.000.00-6025.39%
SPY200117C002580002019-06-20 10:25AM EDT258.0041.3840.8641.130.00-106325.14%
SPY200117C002590002019-05-29 3:45PM EDT259.0028.0140.0040.270.00-2024.91%
SPY200117C002600002019-06-21 2:53PM EDT260.0039.9539.1539.40+0.37+0.93%17,84424.66%
SPY200117C002610002019-06-20 3:20PM EDT261.0038.5838.3038.550.00-55024.43%
SPY200117C002620002019-06-14 1:18PM EDT262.0032.6337.4537.690.00-1024.18%
SPY200117C002630002019-06-20 3:43PM EDT263.0037.1836.6036.840.00-175523.95%
SPY200117C002640002019-06-07 10:57AM EDT264.0030.7035.7636.000.00-4023.72%
SPY200117C002650002019-06-21 1:36PM EDT265.0035.4534.9235.16+0.13+0.37%34,21623.49%
SPY200117C002660002019-06-21 3:37PM EDT266.0034.8934.0934.32+1.22+3.62%490823.25%
SPY200117C002670002019-06-21 12:20PM EDT267.0033.6633.2633.49+4.24+14.41%320623.02%
SPY200117C002680002019-06-17 10:16AM EDT268.0028.4532.4432.660.00-799422.78%
SPY200117C002690002019-06-07 11:12AM EDT269.0026.4131.6231.840.00-25022.56%
SPY200117C002700002019-06-21 11:50AM EDT270.0031.4030.8031.02+0.41+1.32%1212,97422.32%
SPY200117C002710002019-06-13 11:28AM EDT271.0025.8129.9930.210.00-1022.10%
SPY200117C002720002019-06-07 1:22PM EDT272.0024.5729.1929.400.00-1021.86%
SPY200117C002730002019-06-20 1:04PM EDT273.0028.0528.4028.600.00-501,60121.64%
SPY200117C002740002019-06-14 11:15AM EDT274.0022.9427.6127.800.00-3021.41%
SPY200117C002750002019-06-21 3:57PM EDT275.0027.4126.8227.01+0.94+3.55%1127,57721.18%
SPY200117C002760002019-06-21 10:00AM EDT276.0026.2326.0426.24+0.23+0.88%144720.97%
SPY200117C002770002019-06-21 9:55AM EDT277.0025.5025.2625.45+4.39+20.80%845020.73%
SPY200117C002780002019-06-21 1:00PM EDT278.0025.0024.4924.68+0.55+2.25%655320.51%
SPY200117C002790002019-06-20 9:56AM EDT279.0024.2523.7423.910.00-21,10420.28%
SPY200117C002800002019-06-21 4:14PM EDT280.0023.1222.9923.16-0.59-2.49%7811,81220.07%
SPY200117C002810002019-06-21 3:42PM EDT281.0023.0022.2422.41+2.50+12.20%81,45819.85%
SPY200117C002820002019-06-20 3:55PM EDT282.0022.1021.5021.660.00-1076919.62%
SPY200117C002830002019-06-17 10:28AM EDT283.0017.3820.7620.920.00-3471,71019.39%
SPY200117C002840002019-06-20 10:00AM EDT284.0020.2620.0420.190.00-102,44619.17%
SPY200117C002850002019-06-21 3:59PM EDT285.0019.7419.3219.46-0.16-0.80%7329,44118.94%
SPY200117C002860002019-06-20 1:01PM EDT286.0018.2418.6118.750.00-41,21818.72%
SPY200117C002870002019-06-20 3:46PM EDT287.0018.3217.9018.040.00-41,56018.50%
SPY200117C002880002019-06-20 3:59PM EDT288.0017.7717.2117.350.00-821,46118.28%
SPY200117C002890002019-06-21 9:51AM EDT289.0016.4816.5216.66+0.08+0.49%11,86918.06%
SPY200117C002900002019-06-21 4:14PM EDT290.0015.9415.8515.98-0.26-1.60%4231,33417.84%
SPY200117C002910002019-06-21 2:52PM EDT291.0015.7015.1915.32+0.86+5.80%43,18317.63%
SPY200117C002920002019-06-20 10:02AM EDT292.0014.7914.5314.660.00-13,23017.41%
SPY200117C002930002019-06-20 3:49PM EDT293.0014.2513.8914.010.00-113,01417.19%
SPY200117C002940002019-06-21 3:45PM EDT294.0013.9213.2613.39+0.98+7.57%801,96916.99%
SPY200117C002950002019-06-21 3:45PM EDT295.0013.3812.6412.76+0.47+3.64%26010,99716.77%
SPY200117C002960002019-06-21 3:44PM EDT296.0012.6812.0412.16+0.38+3.09%1437,51516.57%
SPY200117C002970002019-06-21 3:27PM EDT297.0011.9511.4411.55+1.00+9.13%1383,23916.34%
SPY200117C002980002019-06-21 3:23PM EDT298.0011.4210.8610.97+0.73+6.83%3415,47916.14%
SPY200117C002990002019-06-21 3:53PM EDT299.0010.8010.3010.40+0.15+1.41%1,2417,56315.93%
SPY200117C003000002019-06-21 4:14PM EDT300.009.829.759.85-0.33-3.25%17626,01615.73%
SPY200117C003010002019-06-21 3:48PM EDT301.009.759.219.31+1.01+11.56%912,32815.53%
SPY200117C003020002019-06-21 3:35PM EDT302.009.078.688.79+0.76+9.15%863,84815.34%
SPY200117C003030002019-06-21 3:14PM EDT303.008.658.198.28+0.30+3.59%892,09915.14%
SPY200117C003040002019-06-21 3:15PM EDT304.008.137.707.79+0.87+11.98%864,24414.95%
SPY200117C003050002019-06-21 3:37PM EDT305.007.587.237.32+0.10+1.34%937,21514.77%
SPY200117C003060002019-06-21 3:59PM EDT306.007.026.776.86+0.46+7.01%792,51214.59%
SPY200117C003070002019-06-21 3:14PM EDT307.006.726.356.43+0.72+12.00%821,38114.42%
SPY200117C003080002019-06-21 3:49PM EDT308.006.315.936.01+0.72+12.88%1261,45214.24%
SPY200117C003090002019-06-21 3:14PM EDT309.005.875.535.60+0.58+10.96%8464214.07%
SPY200117C003100002019-06-21 4:11PM EDT310.005.335.155.22+0.34+6.81%20018,01013.91%
SPY200117C003110002019-06-21 3:15PM EDT311.005.104.794.86+0.08+1.59%1564013.76%
SPY200117C003120002019-06-21 3:57PM EDT312.004.694.454.51+0.39+9.07%1863,70813.60%
SPY200117C003130002019-06-21 3:57PM EDT313.004.354.124.18+0.60+16.00%31053313.45%
SPY200117C003140002019-06-21 3:59PM EDT314.003.943.823.87+0.14+3.68%99929113.31%
SPY200117C003150002019-06-21 3:57PM EDT315.003.743.533.59+0.30+8.72%1124,99013.19%
SPY200117C003160002019-06-21 3:57PM EDT316.003.463.263.31+0.75+27.68%101,36613.06%
SPY200117C003200002019-06-21 3:44PM EDT320.002.552.362.41+0.13+5.37%2611,62212.66%
SPY200117C003250002019-06-21 3:59PM EDT325.001.641.581.60+0.08+5.13%7810,30312.31%
SPY200117C003300002019-06-21 3:47PM EDT330.001.171.071.09+0.02+1.74%118,17012.18%
SPY200117C003350002019-06-21 3:47PM EDT335.000.820.750.76+0.08+10.81%119,32912.18%
SPY200117C003400002019-06-20 12:17PM EDT340.000.490.530.560.00-734,13512.35%
SPY200117C003450002019-06-20 3:47PM EDT345.000.410.380.420.00-1,3386,13212.56%
SPY200117C003500002019-06-21 2:50PM EDT350.000.310.300.31+0.01+3.33%193,81812.73%
SPY200117C003550002019-06-20 11:51AM EDT355.000.220.210.240.00-42,08713.00%
SPY200117C003600002019-06-20 2:44PM EDT360.000.180.150.190.00-564,36813.28%
SPY200117C003650002019-06-20 2:19PM EDT365.000.120.110.150.00-17745713.55%
SPY200117C003700002019-06-20 2:44PM EDT370.000.100.090.120.00-603,60713.84%
SPY200117C003750002019-06-19 10:59AM EDT375.000.070.070.090.00-2001,65113.99%
SPY200117C003800002019-06-19 11:10AM EDT380.000.050.050.080.00-154814.41%
SPY200117C003850002019-06-21 1:50PM EDT385.000.050.040.06+0.02+66.67%30055614.55%
SPY200117C003900002019-06-21 11:45AM EDT390.000.050.030.05+0.03+150.00%12,22914.84%
SPY200117C004000002019-06-21 2:41PM EDT400.000.020.020.040.00-572,86615.63%
SPY200117C004100002019-06-21 2:34PM EDT410.000.010.010.030.00-368,92916.21%
SPY200117C004200002019-06-10 11:05AM EDT420.000.020.000.020.00-10016.60%
SPY200117C004300002019-06-07 10:51AM EDT430.000.010.000.020.00-2017.58%
PutsforJanuary 17, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY200117P000500002019-05-20 9:42AM EDT50.000.010.000.030.00-12075.00%
SPY200117P000600002019-06-07 11:09AM EDT60.000.010.000.000.00--050.00%
SPY200117P000700002019-06-04 9:34AM EDT70.000.020.000.010.00-2056.25%
SPY200117P000800002019-06-21 3:46PM EDT80.000.020.010.03-0.03-60.00%23356.25%
SPY200117P000850002019-06-21 3:54PM EDT85.000.020.010.03+0.01+100.00%37,09353.91%
SPY200117P000900002019-06-07 3:39PM EDT90.000.020.020.040.00-10053.13%
SPY200117P000950002019-06-07 11:09AM EDT95.000.050.020.040.00-1050.78%
SPY200117P001000002019-06-21 12:52PM EDT100.000.030.030.04-0.01-25.00%31,86349.81%
SPY200117P001050002019-06-21 1:27PM EDT105.000.050.030.05+0.01+25.00%20070348.63%
SPY200117P001100002019-06-19 3:42PM EDT110.000.050.040.060.00-2028647.46%
SPY200117P001150002019-06-18 10:15AM EDT115.000.050.050.070.00-270946.09%
SPY200117P001200002019-06-17 9:49AM EDT120.000.050.050.070.00-1056444.04%
SPY200117P001250002019-06-13 9:45AM EDT125.000.080.060.080.00-2042.77%
SPY200117P001300002019-06-20 2:51PM EDT130.000.060.070.090.00-161641.41%
SPY200117P001350002019-06-19 9:30AM EDT135.000.090.080.100.00-1033340.04%
SPY200117P001400002019-06-13 11:38AM EDT140.000.120.100.110.00-10038.67%
SPY200117P001450002019-06-07 3:45PM EDT145.000.150.110.130.00-10037.65%
SPY200117P001500002019-06-20 3:24PM EDT150.000.140.120.150.00-55,28236.57%
SPY200117P001550002019-06-19 2:34PM EDT155.000.140.150.170.00-201,94035.45%
SPY200117P001600002019-06-21 1:08PM EDT160.000.190.180.190.00-55,02634.28%
SPY200117P001650002019-06-18 2:05PM EDT165.000.220.200.220.00-170433.30%
SPY200117P001700002019-06-10 11:48AM EDT170.000.300.240.260.00-1032.45%
SPY200117P001750002019-06-21 3:20PM EDT175.000.280.280.30-0.04-12.50%572031.49%
SPY200117P001800002019-06-21 12:49PM EDT180.000.320.340.360.00-503,60230.74%
SPY200117P001850002019-06-20 3:05PM EDT185.000.410.400.410.00-41,22829.76%
SPY200117P001900002019-06-20 10:42AM EDT190.000.460.470.490.00-226,72329.03%
SPY200117P001910002019-06-03 12:51PM EDT191.000.980.480.510.00-10028.91%
SPY200117P001920002019-06-07 9:51AM EDT192.000.670.500.520.00-20028.69%
SPY200117P001930002019-06-03 11:31AM EDT193.000.980.520.540.00-8028.54%
SPY200117P001940002019-06-03 11:30AM EDT194.001.020.540.560.00-225028.41%
SPY200117P001950002019-06-20 11:48AM EDT195.000.580.560.580.00-331,81428.26%
SPY200117P001960002019-06-03 11:24AM EDT196.001.100.570.600.00-78028.11%
SPY200117P001970002019-06-19 12:32PM EDT197.000.650.590.620.00-9992,32327.95%
SPY200117P001980002019-06-14 9:37AM EDT198.000.810.610.640.00-1027.80%
SPY200117P001990002019-06-20 2:33PM EDT199.000.660.640.660.00-152227.64%
SPY200117P002000002019-06-21 2:01PM EDT200.000.630.660.69-0.04-5.97%10712,58627.54%
SPY200117P002010002019-06-20 10:42AM EDT201.000.660.680.710.00-153,37327.37%
SPY200117P002020002019-06-10 9:50AM EDT202.000.880.700.730.00-282027.20%
SPY200117P002030002019-06-12 11:14AM EDT203.001.000.730.760.00-1027.08%
SPY200117P002040002019-06-20 1:40PM EDT204.000.760.750.780.00-136026.89%
SPY200117P002050002019-06-21 11:01AM EDT205.000.740.780.81-0.03-3.90%53,40526.77%
SPY200117P002060002019-06-17 3:59PM EDT206.000.970.810.840.00-503,32126.64%
SPY200117P002070002019-06-14 3:22PM EDT207.001.000.830.860.00-2026.44%
SPY200117P002080002019-06-19 11:24AM EDT208.000.960.860.890.00-12,57726.31%
SPY200117P002090002019-06-04 4:07PM EDT209.001.450.890.920.00-10026.16%
SPY200117P002100002019-06-21 11:10AM EDT210.000.870.920.95-0.03-3.33%712,75226.00%
SPY200117P002110002019-06-20 10:33AM EDT211.000.900.960.990.00-101,08625.90%
SPY200117P002120002019-05-31 3:35PM EDT212.002.090.991.020.00-20025.75%
SPY200117P002130002019-06-18 2:26PM EDT213.001.131.021.050.00-801,23325.57%
SPY200117P002140002019-06-10 1:02PM EDT214.001.331.061.090.00-30025.45%
SPY200117P002150002019-06-20 2:45PM EDT215.001.061.091.130.00-204,91125.33%
SPY200117P002160002019-06-13 3:19PM EDT216.001.451.131.160.00-15025.15%
SPY200117P002170002019-06-20 2:45PM EDT217.001.131.171.200.00-102,20225.01%
SPY200117P002180002019-06-20 11:11AM EDT218.001.161.211.240.00-71,24024.87%
SPY200117P002190002019-06-18 4:04PM EDT219.001.381.251.280.00-7542,52524.72%
SPY200117P002200002019-06-21 3:35PM EDT220.001.271.291.33-0.07-5.22%289,18524.60%
SPY200117P002210002019-06-21 3:55PM EDT221.001.331.331.37+0.06+4.72%4471,44924.45%
SPY200117P002220002019-06-21 3:55PM EDT222.001.371.371.41+0.05+3.79%2123,71824.28%
SPY200117P002230002019-06-21 3:55PM EDT223.001.411.421.46+0.06+4.44%981,68424.15%
SPY200117P002240002019-06-21 3:54PM EDT224.001.461.471.51+0.07+5.04%1602,83724.01%
SPY200117P002250002019-06-21 3:54PM EDT225.001.501.521.55+0.04+2.74%18234,98423.83%
SPY200117P002260002019-06-21 3:55PM EDT226.001.561.571.60+0.07+4.70%1492,10123.69%
SPY200117P002270002019-06-21 3:55PM EDT227.001.611.621.66+0.08+5.23%1661,93723.57%
SPY200117P002280002019-06-21 3:55PM EDT228.001.661.671.71+0.02+1.22%872,12123.41%
SPY200117P002290002019-06-21 3:54PM EDT229.001.711.731.77+0.08+4.91%862,86023.29%
SPY200117P002300002019-06-21 3:54PM EDT230.001.761.781.82+0.10+6.02%17219,64123.11%
SPY200117P002310002019-06-21 3:54PM EDT231.001.821.841.88+0.02+1.11%1512,55922.97%
SPY200117P002320002019-06-21 3:54PM EDT232.001.881.901.94+0.07+3.87%1492,16922.83%
SPY200117P002330002019-06-21 3:54PM EDT233.001.941.962.00+0.07+3.74%2292,26322.68%
SPY200117P002340002019-06-21 3:48PM EDT234.001.972.032.07+0.03+1.55%1512,58922.55%
SPY200117P002350002019-06-21 3:54PM EDT235.002.072.092.13-0.06-2.82%4048,59122.38%
SPY200117P002360002019-06-21 3:48PM EDT236.002.092.162.20+0.02+0.97%1572,82522.24%
SPY200117P002370002019-06-21 3:48PM EDT237.002.162.232.27+0.05+2.37%1532,37722.10%
SPY200117P002380002019-06-21 3:55PM EDT238.002.282.302.350.00-4082,98021.97%
SPY200117P002390002019-06-21 3:10PM EDT239.002.262.372.42+0.01+0.44%1422,76621.81%
SPY200117P002400002019-06-21 3:50PM EDT240.002.412.452.50+0.09+3.88%48717,59421.67%
SPY200117P002410002019-06-21 3:48PM EDT241.002.452.532.58+0.05+2.08%1582,25021.53%
SPY200117P002420002019-06-21 3:41PM EDT242.002.512.612.66+0.05+2.03%2274,45121.38%
SPY200117P002430002019-06-21 3:20PM EDT243.002.572.702.74+0.03+1.18%1364,97921.22%
SPY200117P002440002019-06-21 3:41PM EDT244.002.672.782.83-0.01-0.37%1353,88621.08%
SPY200117P002450002019-06-21 3:42PM EDT245.002.762.872.92+0.05+1.85%1958,78820.94%
SPY200117P002460002019-06-21 3:25PM EDT246.002.842.963.01-0.17-5.65%1546,52320.78%
SPY200117P002470002019-06-21 3:24PM EDT247.002.923.063.11+0.03+1.04%1335,13820.65%
SPY200117P002480002019-06-21 3:03PM EDT248.003.033.153.20-0.17-5.31%1802,71220.48%
SPY200117P002490002019-06-21 3:07PM EDT249.003.123.253.30+0.03+0.97%1305,65220.33%
SPY200117P002500002019-06-21 3:59PM EDT250.003.363.353.40+0.24+7.69%72632,99920.18%
SPY200117P002510002019-06-21 3:19PM EDT251.003.293.463.51+0.01+0.30%12850,52220.04%
SPY200117P002520002019-06-21 3:08PM EDT252.003.403.573.62+0.01+0.29%1273,46919.89%
SPY200117P002530002019-06-21 3:24PM EDT253.003.523.683.74+0.02+0.57%1262,27619.75%
SPY200117P002540002019-06-21 3:42PM EDT254.003.653.803.85-0.08-2.14%12728,77219.59%
SPY200117P002550002019-06-21 3:59PM EDT255.003.903.923.97+0.25+6.85%43323,67519.44%
SPY200117P002560002019-06-21 3:59PM EDT256.004.024.044.10+0.25+6.63%1952,38419.30%
SPY200117P002570002019-06-21 3:54PM EDT257.004.154.164.22+0.32+8.36%1423,71219.14%
SPY200117P002580002019-06-21 3:09PM EDT258.004.084.304.35+0.09+2.26%2955,18218.98%
SPY200117P002590002019-06-21 3:14PM EDT259.004.224.434.49-0.28-6.22%1202,49318.84%
SPY200117P002600002019-06-21 3:47PM EDT260.004.414.574.62+0.09+2.08%31740,30818.67%
SPY200117P002610002019-06-21 3:23PM EDT261.004.494.724.77-0.12-2.60%1193,11118.52%
SPY200117P002620002019-06-21 3:20PM EDT262.004.624.864.92+0.07+1.54%1174,31618.38%
SPY200117P002630002019-06-21 2:53PM EDT263.004.775.015.07-0.31-6.10%1177,31218.22%
SPY200117P002640002019-06-21 3:07PM EDT264.004.965.175.22-0.26-4.98%1512,88818.06%
SPY200117P002650002019-06-21 3:07PM EDT265.005.085.325.38+0.16+3.25%4,10623,14817.90%
SPY200117P002660002019-06-21 3:41PM EDT266.005.275.495.55-0.29-5.22%2203,84517.75%
SPY200117P002670002019-06-21 3:46PM EDT267.005.425.655.72-0.31-5.41%1154,91217.59%
SPY200117P002680002019-06-21 3:19PM EDT268.005.545.835.89-0.37-6.26%1123,62917.42%
SPY200117P002690002019-06-21 3:32PM EDT269.005.796.006.07-0.29-4.77%1113,94917.26%
SPY200117P002700002019-06-21 3:49PM EDT270.005.976.196.25+0.17+2.93%34331,18517.09%
SPY200117P002710002019-06-21 3:09PM EDT271.006.066.386.44-0.30-4.72%1887,76816.93%
SPY200117P002720002019-06-21 3:59PM EDT272.006.526.576.64+0.41+6.71%1455,37216.77%
SPY200117P002730002019-06-21 3:59PM EDT273.006.746.776.84+0.46+7.32%1149,14616.60%
SPY200117P002740002019-06-21 3:59PM EDT274.006.946.987.05+0.01+0.14%1122,78216.44%
SPY200117P002750002019-06-21 3:59PM EDT275.007.157.197.26+0.46+6.88%19115,56016.27%
SPY200117P002760002019-06-21 3:59PM EDT276.007.347.407.48+0.17+2.37%1663,93116.10%
SPY200117P002770002019-06-21 3:52PM EDT277.007.587.627.70+0.24+3.27%1406,39815.92%
SPY200117P002780002019-06-21 3:59PM EDT278.007.817.857.93+0.28+3.72%1649,87215.74%
SPY200117P002790002019-06-21 3:09PM EDT279.007.718.098.17+0.14+1.85%1304,72915.57%
SPY200117P002800002019-06-21 3:59PM EDT280.008.288.338.41+0.47+6.02%25316,99515.39%
SPY200117P002810002019-06-21 3:52PM EDT281.008.528.588.67-0.06-0.70%1052,66015.22%
SPY200117P002820002019-06-21 3:01PM EDT282.008.518.848.92+0.10+1.19%2452,41115.02%
SPY200117P002830002019-06-21 3:07PM EDT283.008.779.109.19+0.12+1.39%1133,51814.85%
SPY200117P002840002019-06-21 2:50PM EDT284.008.989.389.46-0.42-4.47%2733,10414.66%
SPY200117P002850002019-06-21 3:36PM EDT285.009.339.669.74+0.26+2.87%40927,68414.47%
SPY200117P002860002019-06-21 2:50PM EDT286.009.539.9510.03+0.06+0.63%1005,72714.27%
SPY200117P002870002019-06-21 3:04PM EDT287.009.8610.2410.33-0.16-1.60%7843,26514.08%
SPY200117P002880002019-06-21 3:28PM EDT288.0010.1510.5510.64+0.04+0.40%2538,56513.89%
SPY200117P002890002019-06-21 2:50PM EDT289.0010.4210.8710.960.00-3701,22113.69%
SPY200117P002900002019-06-21 4:14PM EDT290.0011.2011.1911.28+0.60+5.66%8565,97013.49%
SPY200117P002910002019-06-21 4:04PM EDT291.0011.4411.5311.62+0.44+4.00%41685813.29%
SPY200117P002920002019-06-21 3:59PM EDT292.0011.7511.8811.97+0.22+1.91%8031,17613.08%
SPY200117P002930002019-06-21 3:58PM EDT293.0012.0512.2312.33+0.45+3.88%4041,18112.87%
SPY200117P002940002019-06-21 3:07PM EDT294.0012.1212.6112.70-0.71-5.53%3,94215,83112.66%
SPY200117P002950002019-06-21 4:14PM EDT295.0013.0112.9913.08+0.54+4.33%1,2902,46612.44%
SPY200117P002960002019-06-21 4:14PM EDT296.0013.3913.3813.48+0.61+4.77%661,10612.23%
SPY200117P002970002019-06-21 3:37PM EDT297.0013.3713.7913.89+0.25+1.91%19633612.01%
SPY200117P002980002019-06-20 3:05PM EDT298.0013.8914.2114.310.00-32111.78%
SPY200117P002990002019-06-21 12:34PM EDT299.0014.2214.6514.75-13.38-48.48%105711.55%
SPY200117P003000002019-06-21 2:23PM EDT300.0014.6515.1015.20+0.19+1.31%3342,31811.31%
SPY200117P003010002019-06-21 3:55PM EDT301.0015.2615.5615.66-8.00-34.39%1981111.06%
SPY200117P003020002019-06-21 3:55PM EDT302.0015.7316.0416.14-15.30-49.31%47849510.81%
SPY200117P003030002019-06-21 3:55PM EDT303.0016.2216.5416.64-6.99-30.12%99147610.56%
SPY200117P003040002019-06-21 3:54PM EDT304.0016.7317.0317.25-4.31-20.48%89110.42%
SPY200117P003050002019-06-21 11:48AM EDT305.0016.9217.5617.78-0.10-0.59%20521710.14%
SPY200117P003060002019-06-21 11:41AM EDT306.0017.3518.1118.33+17.35+∞%6909.86%
SPY200117P003070002019-06-21 11:41AM EDT307.0017.9118.6718.90-10.51-36.98%36719.56%
SPY200117P003080002019-06-21 11:50AM EDT308.0018.6019.2519.50+18.60+∞%26909.27%
SPY200117P003090002019-06-21 2:55PM EDT309.0019.2419.8520.10-0.86-4.28%12618.92%
SPY200117P003100002019-06-21 3:57PM EDT310.0020.1520.4720.73-0.14-0.69%3384178.57%
SPY200117P003110002019-06-18 11:15AM EDT311.0022.4721.1121.370.00-268.16%
SPY200117P003120002019-06-20 11:26AM EDT312.0022.0021.7622.040.00-577.70%
SPY200117P003130002019-06-11 11:00AM EDT313.0026.6022.4322.720.00-207.14%
SPY200117P003140002019-06-07 11:09AM EDT314.0022.9023.1323.420.00-506.37%
SPY200117P003150002019-06-21 11:04AM EDT315.0023.0623.8424.14-3.89-14.43%52364.91%
SPY200117P003160002019-06-07 11:09AM EDT316.0026.2724.5724.880.00-100.00%
SPY200117P003200002019-06-21 9:44AM EDT320.0027.4527.6828.00+0.45+1.67%63820.00%
SPY200117P003250002019-06-21 4:01PM EDT325.0031.5031.9032.25-1.24-3.79%756640.00%
SPY200117P003300002019-06-20 2:00PM EDT330.0036.6536.4036.780.00-36420.00%
SPY200117P003350002019-06-07 10:39AM EDT335.0048.2541.1441.570.00-300.00%
SPY200117P003400002019-06-07 11:09AM EDT340.0052.3846.1346.570.00-200.00%
SPY200117P003450002019-06-07 11:09AM EDT345.0051.3151.1351.570.00-200.00%
SPY200117P003500002019-06-20 9:42AM EDT350.0055.5256.1356.570.00-150.00%
SPY200117P003550002019-06-07 11:09AM EDT355.0062.1261.1361.570.00-200.00%
SPY200117P003600002019-06-07 11:09AM EDT360.0066.8766.1366.570.00-2000.00%
SPY200117P003700002019-06-07 11:09AM EDT370.0089.9076.1376.570.00-300.00%
SPY200117P003750002019-06-10 12:13AM EDT375.00108.6181.1381.570.00-000.00%
SPY200117P003800002019-06-21 3:20PM EDT380.0085.2086.1386.57-28.41-25.01%100.00%
SPY200117P003850002019-06-17 12:00AM EDT385.0096.2291.1391.570.00--00.00%
SPY200117P003900002019-06-07 11:09AM EDT390.00106.4696.1396.570.00-000.00%
SPY200117P004000002019-06-07 11:09AM EDT400.00109.60106.13106.570.00-500.00%
SPY200117P004100002019-06-07 11:09AM EDT410.00117.65116.13116.570.00-1000.00%
SPY200117P004200002019-06-07 11:09AM EDT420.00126.86126.13126.580.00--00.00%
SPY200117P004300002019-06-21 3:20PM EDT430.00135.16136.13136.58+135.16+∞%100.00%