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 EDT50.00245.53246.87247.250.00-300263.46%
SPY200117C000600002019-06-20 3:34PM EDT60.00235.56236.91237.300.00-600234.13%
SPY200117C000700002019-06-20 3:34PM EDT70.00225.58226.96227.340.00-2070210.83%
SPY200117C000850002019-06-07 10:58AM EDT85.00196.17213.09213.570.00-100188.71%
SPY200117C000900002019-06-20 3:32PM EDT90.00205.58207.05207.470.00-1020175.16%
SPY200117C000950002019-06-07 10:58AM EDT95.00187.94203.15203.620.00-20172.92%
SPY200117C001000002019-08-15 3:35PM EDT100.00184.81184.06187.440.00-2585.55%
SPY200117C001050002019-06-10 12:04AM EDT105.00173.88192.00192.250.00-00153.38%
SPY200117C001100002019-06-20 3:47PM EDT110.00186.02187.14187.490.00--0147.94%
SPY200117C001200002019-06-20 3:33PM EDT120.00175.54177.18177.600.00-93136.62%
SPY200117C001300002019-06-20 3:34PM EDT130.00165.53167.23167.570.00-122126.09%
SPY200117C001350002019-06-10 12:04AM EDT135.00115.01162.12162.410.00-00120.67%
SPY200117C001400002019-08-22 9:37AM EDT140.00154.00152.10152.66-6.00-3.75%1098.08%
SPY200117C001450002019-06-10 12:04AM EDT145.00135.30152.17152.450.00-00111.53%
SPY200117C001500002019-07-17 9:35AM EDT150.00150.50137.19137.530.00-10067.34%
SPY200117C001550002019-07-17 9:35AM EDT155.00145.50132.05132.510.00-6063.93%
SPY200117C001600002019-07-26 1:04PM EDT160.00142.25124.18127.560.00-3651.10%
SPY200117C001650002019-06-20 3:46PM EDT165.00130.95132.41132.760.00-481695.60%
SPY200117C001700002019-06-20 3:47PM EDT170.00126.00127.44127.790.00-69491.80%
SPY200117C001750002019-06-20 2:50PM EDT175.00120.29122.48122.830.00-385088.13%
SPY200117C001800002019-07-24 11:06AM EDT180.00120.65111.39112.180.00-11467.71%
SPY200117C001850002019-08-22 10:07AM EDT185.00108.4899.29102.500.00-21449.07%
SPY200117C001900002019-08-16 11:14AM EDT190.0099.2794.3497.500.00-727646.61%
SPY200117C001950002019-06-13 12:56PM EDT195.0094.80105.89106.170.00-1381.81%
SPY200117C001970002019-06-10 12:05AM EDT197.0072.56100.68100.950.00-0272.97%
SPY200117C001980002019-06-07 10:57AM EDT198.0085.10100.95101.400.00-1575.46%
SPY200117C001990002019-06-10 12:05AM EDT199.0067.0098.6998.990.00-2371.69%
SPY200117C002000002019-08-19 11:11AM EDT200.0092.8184.4987.850.00-332343.23%
SPY200117C002010002019-06-17 1:12PM EDT201.0089.1098.5698.890.00-9074.64%
SPY200117C002020002019-08-13 12:21PM EDT202.0091.9282.5285.900.00-103442.46%
SPY200117C002040002019-06-27 12:14PM EDT204.0089.6398.5798.780.00---78.95%
SPY200117C002050002019-08-05 1:36PM EDT205.0087.0179.6082.96+5.79+7.13%147841.26%
SPY200117C002060002019-06-25 3:47PM EDT206.0086.6194.5494.830.00-11073.30%
SPY200117C002080002019-08-22 10:02AM EDT208.0085.8576.6780.000.00-2339.99%
SPY200117C002100002019-08-16 3:53PM EDT210.0080.0075.0577.780.00-211838.28%
SPY200117C002110002019-08-01 4:08PM EDT211.0085.5074.1176.800.00-405937.89%
SPY200117C002120002019-08-01 4:11PM EDT212.0084.4073.1675.810.00-401237.46%
SPY200117C002130002019-08-02 3:41PM EDT213.0081.7572.2274.830.00-404337.08%
SPY200117C002140002019-08-05 4:07PM EDT214.0071.0071.2973.850.00-404036.69%
SPY200117C002150002019-07-24 10:07AM EDT215.0086.3572.2672.610.00-234135.40%
SPY200117C002160002019-05-31 3:18PM EDT216.0061.9181.0581.430.00-11259.40%
SPY200117C002170002019-06-10 12:05AM EDT217.0038.5081.1581.420.00-101060.97%
SPY200117C002180002019-06-10 12:05AM EDT218.0048.1380.1880.460.00-4460.41%
SPY200117C002200002019-08-22 2:48PM EDT220.0073.6465.6968.000.00-31,47534.46%
SPY200117C002210002019-08-19 10:27AM EDT221.0071.8564.7767.040.00-34234.14%
SPY200117C002220002019-06-07 10:57AM EDT222.0055.4477.5477.970.00--560.77%
SPY200117C002240002019-08-08 3:03PM EDT224.0070.2061.9964.160.00-3433.15%
SPY200117C002250002019-08-23 3:11PM EDT225.0062.1561.0863.21-15.78-20.25%227232.85%
SPY200117C002260002019-06-10 12:05AM EDT226.0052.3872.5172.780.00-202056.05%
SPY200117C002270002019-06-07 11:12AM EDT227.0059.5472.7373.160.00-21757.94%
SPY200117C002280002019-06-10 12:05AM EDT228.0055.8970.6070.860.00-2554.97%
SPY200117C002290002019-08-15 10:52AM EDT229.0058.2057.4159.420.00-10010431.64%
SPY200117C002300002019-08-22 1:36PM EDT230.0064.0056.4958.500.00-340231.41%
SPY200117C002310002019-06-07 10:57AM EDT231.0062.5368.9069.320.00-41455.72%
SPY200117C002320002019-06-07 10:57AM EDT232.0047.3767.9568.370.00-455555.18%
SPY200117C002330002019-06-20 10:03AM EDT233.0064.3065.8666.220.00-7735252.47%
SPY200117C002340002019-06-03 10:06AM EDT234.0044.9065.5665.870.00-121653.10%
SPY200117C002350002019-08-14 12:57PM EDT235.0054.4051.9153.92+1.75+3.32%218230.23%
SPY200117C002360002019-08-02 2:24PM EDT236.0059.0551.0153.020.00-23330.02%
SPY200117C002370002019-06-07 10:57AM EDT237.0047.9463.2163.620.00-455752.50%
SPY200117C002380002019-06-20 10:03AM EDT238.0059.6161.1661.500.00-7213150.22%
SPY200117C002390002019-06-10 12:05AM EDT239.0033.9760.2160.450.00-18749.51%
SPY200117C002400002019-08-23 1:38PM EDT240.0049.0047.4249.43-5.40-9.93%150329.14%
SPY200117C002410002019-08-02 3:10PM EDT241.0053.9246.5348.540.00-18528.93%
SPY200117C002420002019-06-25 9:47AM EDT242.0054.4560.9661.320.00-142854.08%
SPY200117C002430002019-06-20 12:56PM EDT243.0053.5856.5156.840.00-2529147.73%
SPY200117C002440002019-06-20 1:05PM EDT244.0052.9955.5855.910.00-6022947.23%
SPY200117C002450002019-08-23 3:02PM EDT245.0044.3043.0045.01-2.10-4.53%52,02628.06%
SPY200117C002460002019-08-21 12:13PM EDT246.0049.0242.1344.140.00-111827.86%
SPY200117C002470002019-08-05 9:32AM EDT247.0044.9441.2743.280.00-21,57627.67%
SPY200117C002480002019-08-23 2:48PM EDT248.0041.4941.1142.41-13.37-24.37%379527.45%
SPY200117C002490002019-07-31 2:51PM EDT249.0051.0445.8946.150.00-810035.90%
SPY200117C002500002019-08-23 2:29PM EDT250.0040.2938.6840.69-5.86-12.70%81,59527.03%
SPY200117C002510002019-07-30 10:23AM EDT251.0041.5437.8339.840.00-61,80026.83%
SPY200117C002520002019-06-19 12:30PM EDT252.0043.8050.2750.550.00-8011546.63%
SPY200117C002530002019-08-23 12:27PM EDT253.0038.3036.1438.15-7.96-17.21%111326.42%
SPY200117C002540002019-07-12 9:49AM EDT254.0049.3537.4537.830.00-1027.18%
SPY200117C002550002019-08-14 11:36AM EDT255.0036.7034.4736.480.00-14,08626.02%
SPY200117C002560002019-07-02 12:13PM EDT256.0043.6640.1040.300.00-35033.88%
SPY200117C002570002019-08-23 1:53PM EDT257.0034.8332.8234.83-1.95-5.30%115025.62%
SPY200117C002580002019-08-06 11:45AM EDT258.0033.6632.0034.010.00-4610925.42%
SPY200117C002590002019-08-08 3:59PM EDT259.0038.4831.1933.200.00-810625.23%
SPY200117C002600002019-08-23 4:00PM EDT260.0031.1030.3832.39-4.15-11.77%327,59925.03%
SPY200117C002610002019-08-06 1:36PM EDT261.0031.7729.5831.580.00-56224.82%
SPY200117C002620002019-08-07 3:28PM EDT262.0034.6028.7830.79-0.76-2.15%16324.63%
SPY200117C002630002019-08-16 2:59PM EDT263.0031.5727.9829.990.00-6072724.42%
SPY200117C002640002019-07-17 12:31PM EDT264.0039.5229.4029.640.00-1024.94%
SPY200117C002650002019-08-23 3:42PM EDT265.0026.9026.4128.42-5.71-17.51%24,30024.02%
SPY200117C002660002019-08-19 3:07PM EDT266.0031.8025.6327.640.00-91,05323.81%
SPY200117C002670002019-08-21 10:09AM EDT267.0030.5624.8626.870.00-120423.61%
SPY200117C002680002019-08-23 1:20PM EDT268.0025.6924.1026.11-0.03-0.12%231,02123.42%
SPY200117C002690002019-08-08 10:22AM EDT269.0028.1223.3425.350.00-11,23923.21%
SPY200117C002700002019-08-23 3:31PM EDT270.0023.2822.5824.59-5.55-19.25%3413,16623.00%
SPY200117C002710002019-08-16 10:51AM EDT271.0025.0021.8423.840.00-11,50622.79%
SPY200117C002720002019-08-09 2:34PM EDT272.0027.1721.1422.550.00-13,48021.75%
SPY200117C002730002019-08-23 1:51PM EDT273.0022.1420.4121.81+0.59+2.74%12,09121.54%
SPY200117C002740002019-08-08 11:52AM EDT274.0025.1420.4421.070.00-3742,01821.32%
SPY200117C002750002019-08-23 3:55PM EDT275.0019.4319.0320.35-4.21-17.81%1187,43721.12%
SPY200117C002760002019-08-22 2:41PM EDT276.0023.5519.0219.630.00-180120.91%
SPY200117C002770002019-08-23 1:55PM EDT277.0019.4217.6318.91+1.22+6.70%11,16920.68%
SPY200117C002780002019-08-23 1:13PM EDT278.0018.6116.9518.21-4.13-18.16%12,41220.47%
SPY200117C002790002019-08-22 1:26PM EDT279.0021.3816.2617.510.00-12,24120.24%
SPY200117C002800002019-08-23 4:13PM EDT280.0016.3815.8216.83-4.23-20.52%15013,82520.04%
SPY200117C002810002019-08-23 3:55PM EDT281.0014.7915.1616.15-4.54-23.49%73,33719.82%
SPY200117C002820002019-08-23 2:13PM EDT282.0015.5814.5115.48-3.12-16.68%11,29119.59%
SPY200117C002830002019-08-23 3:56PM EDT283.0013.5613.8714.82-4.74-25.90%112,62319.37%
SPY200117C002840002019-08-23 3:59PM EDT284.0013.4113.2314.18-4.54-25.29%432,57919.17%
SPY200117C002850002019-08-23 4:13PM EDT285.0013.1012.6413.54-3.95-23.17%22731,00918.94%
SPY200117C002860002019-08-23 3:08PM EDT286.0012.7911.9712.92-2.62-17.00%131,99018.73%
SPY200117C002870002019-08-23 2:14PM EDT287.0011.2511.3012.30-4.19-27.14%2,5121,96618.50%
SPY200117C002880002019-08-23 3:53PM EDT288.0010.6510.7111.70-4.61-30.21%631,81918.29%
SPY200117C002890002019-08-23 3:59PM EDT289.0010.4110.1411.11-3.11-23.00%633,98318.07%
SPY200117C002900002019-08-23 4:01PM EDT290.0010.439.8510.53-3.27-23.87%1,21133,01117.85%
SPY200117C002910002019-08-23 3:53PM EDT291.009.008.979.97-3.64-28.80%913,91917.64%
SPY200117C002920002019-08-23 3:55PM EDT292.008.368.439.41-3.42-29.03%1616,47417.41%
SPY200117C002930002019-08-23 3:57PM EDT293.007.787.898.87-3.62-31.75%2,0116,75217.19%
SPY200117C002940002019-08-23 3:00PM EDT294.008.147.368.35-2.71-24.98%885,52016.97%
SPY200117C002950002019-08-23 4:14PM EDT295.007.476.957.85-2.75-26.91%35513,18516.77%
SPY200117C002960002019-08-23 3:30PM EDT296.006.846.317.35-2.85-29.41%627,47116.54%
SPY200117C002970002019-08-23 12:28PM EDT297.006.865.756.87-2.29-25.03%404,03216.32%
SPY200117C002980002019-08-23 3:16PM EDT298.006.095.846.36-2.34-27.76%26,08416.03%
SPY200117C002990002019-08-23 3:46PM EDT299.005.454.875.96-2.45-31.01%278,29315.89%
SPY200117C003000002019-08-23 4:04PM EDT300.005.184.985.49-2.20-29.81%2,17433,26915.61%
SPY200117C003010002019-08-23 3:53PM EDT301.004.384.595.11-2.51-36.43%2,5615,03415.45%
SPY200117C003020002019-08-23 3:46PM EDT302.004.264.204.70-1.92-31.07%185,13115.21%
SPY200117C003030002019-08-23 2:50PM EDT303.004.043.844.30-1.87-31.64%202,42314.96%
SPY200117C003040002019-08-22 1:04PM EDT304.004.103.493.95-1.51-26.92%215,00314.77%
SPY200117C003050002019-08-23 3:51PM EDT305.003.083.173.63-1.97-39.01%8611,83614.60%
SPY200117C003060002019-08-23 2:46PM EDT306.003.072.883.32-1.44-31.93%114,79914.42%
SPY200117C003070002019-08-23 3:52PM EDT307.002.522.593.01-1.67-39.86%2693,21414.21%
SPY200117C003080002019-08-23 4:02PM EDT308.002.502.342.75-1.28-33.86%94,67314.06%
SPY200117C003090002019-08-23 3:56PM EDT309.002.032.102.51-1.36-40.12%588,02513.92%
SPY200117C003100002019-08-23 3:54PM EDT310.001.821.882.27-1.28-41.29%16320,58913.76%
SPY200117C003110002019-08-16 3:43PM EDT311.002.571.672.050.00-364,36613.60%
SPY200117C003120002019-08-23 3:54PM EDT312.001.501.501.86-1.10-42.31%1225,72213.48%
SPY200117C003130002019-08-23 3:38PM EDT313.001.401.341.68-0.62-30.69%125,26013.36%
SPY200117C003140002019-08-23 12:28PM EDT314.001.371.191.51-0.66-32.51%803,28013.23%
SPY200117C003150002019-08-23 3:46PM EDT315.001.131.011.53-0.68-37.57%2516,89013.58%
SPY200117C003160002019-08-23 11:48AM EDT316.001.150.931.23-0.56-32.75%351,35513.04%
SPY200117C003170002019-08-23 2:31PM EDT317.001.020.921.00-0.46-31.08%1022712.61%
SPY200117C003180002019-08-20 3:59PM EDT318.000.900.830.90-0.26-22.41%555412.54%
SPY200117C003190002019-08-23 10:45AM EDT319.000.890.740.81-0.31-25.83%922,07012.49%
SPY200117C003200002019-08-23 3:58PM EDT320.000.660.670.74-0.36-35.29%52012,94312.48%
SPY200117C003210002019-08-23 12:17PM EDT321.000.660.600.67-0.26-28.26%77143412.45%
SPY200117C003220002019-08-22 3:12PM EDT322.000.610.540.61-0.19-23.75%531,00312.43%
SPY200117C003230002019-08-23 10:29AM EDT323.000.520.490.56-0.24-31.58%631112.45%
SPY200117C003250002019-08-23 3:53PM EDT325.000.410.400.47-0.16-28.07%14712,57612.47%
SPY200117C003300002019-08-23 3:51PM EDT330.000.290.250.31-0.11-27.50%12710,16112.60%
SPY200117C003350002019-08-23 11:20AM EDT335.000.190.160.21-0.06-24.00%33010,29612.79%
SPY200117C003400002019-08-23 3:11PM EDT340.000.120.100.16-0.04-25.00%2,3185,92613.21%
SPY200117C003450002019-08-21 2:21PM EDT345.000.100.070.130.00-15511,39713.72%
SPY200117C003500002019-08-23 10:41AM EDT350.000.070.050.10-0.01-12.50%217,45714.11%
SPY200117C003550002019-08-23 2:32PM EDT355.000.040.030.080.00-1502,30914.50%
SPY200117C003600002019-08-14 3:02PM EDT360.000.040.020.050.00-14,41314.50%
SPY200117C003650002019-08-23 10:41AM EDT365.000.020.010.070.00-3028815.82%
SPY200117C003700002019-08-20 10:36AM EDT370.000.030.010.040.00-553,57115.63%
SPY200117C003750002019-08-07 12:03PM EDT375.000.020.000.000.00-101,0596.25%
SPY200117C003800002019-07-29 3:23PM EDT380.000.010.000.050.00-1062317.38%
SPY200117C003850002019-07-16 10:30AM EDT385.000.040.010.020.00-350016.60%
SPY200117C003900002019-08-20 10:39AM EDT390.000.020.000.040.00-1002,29418.36%
SPY200117C004000002019-08-23 2:55PM EDT400.000.020.000.020.00-202,85918.36%
SPY200117C004100002019-08-19 2:06PM EDT410.000.010.000.020.00-28,92919.53%
SPY200117C004200002019-08-02 10:08AM EDT420.000.010.000.000.00-121912.50%
SPY200117C004300002019-06-26 12:43PM EDT430.000.020.000.020.00-2021.88%
PutsforJanuary 17, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY200117P000500002019-05-20 9:42AM EDT50.000.010.000.020.00-122384.38%
SPY200117P000600002019-07-03 12:40PM EDT60.000.010.000.010.00-210271.88%
SPY200117P000700002019-07-05 1:50PM EDT70.000.010.000.010.00-18065.63%
SPY200117P000800002019-07-08 9:43AM EDT80.000.020.000.000.00-1026250.00%
SPY200117P000850002019-08-21 10:40AM EDT85.000.010.000.020.00-27,67059.38%
SPY200117P000900002019-08-20 1:18PM EDT90.000.010.000.020.00-11,55456.25%
SPY200117P000950002019-08-21 9:43AM EDT95.000.010.000.030.00-22,32955.86%
SPY200117P001000002019-08-20 10:06AM EDT100.000.020.010.030.00-5223,85154.69%
SPY200117P001050002019-08-12 3:30PM EDT105.000.010.010.03-0.01-50.00%11,23652.34%
SPY200117P001100002019-08-20 3:25PM EDT110.000.020.010.030.00-254750.00%
SPY200117P001150002019-08-19 3:03PM EDT115.000.030.020.040.00-371,21550.78%
SPY200117P001200002019-08-19 1:08PM EDT120.000.040.020.040.00-891348.44%
SPY200117P001250002019-08-14 2:36PM EDT125.000.060.030.050.00-156647.27%
SPY200117P001300002019-08-20 3:43PM EDT130.000.040.040.060.00-21,20246.09%
SPY200117P001350002019-08-22 1:37PM EDT135.000.040.050.070.00-278244.73%
SPY200117P001400002019-08-22 1:51PM EDT140.000.050.060.080.00-22,18343.26%
SPY200117P001450002019-08-23 9:44AM EDT145.000.060.070.09-0.06-50.00%201,08041.80%
SPY200117P001500002019-08-23 12:52PM EDT150.000.100.080.11+0.03+42.86%228,30640.72%
SPY200117P001550002019-08-15 3:25PM EDT155.000.090.090.130.00-3202,80039.60%
SPY200117P001600002019-08-22 12:04PM EDT160.000.100.120.150.00-495,76938.38%
SPY200117P001650002019-08-20 1:19PM EDT165.000.130.140.170.00-101,29637.06%
SPY200117P001700002019-08-23 12:03PM EDT170.000.200.170.20+0.06+42.86%1290,72535.99%
SPY200117P001750002019-08-22 2:16PM EDT175.000.160.210.240.00-42,48635.01%
SPY200117P001800002019-08-23 1:18PM EDT180.000.270.250.29+0.08+42.11%14,84834.08%
SPY200117P001850002019-08-23 2:56PM EDT185.000.350.310.34+0.09+34.62%23,47933.06%
SPY200117P001900002019-08-23 1:48PM EDT190.000.380.380.41+0.07+22.58%17,16732.15%
SPY200117P001910002019-08-22 4:07PM EDT191.000.300.390.430.00-201,34332.03%
SPY200117P001920002019-08-22 3:56PM EDT192.000.290.410.450.00-202,83831.91%
SPY200117P001930002019-08-22 3:56PM EDT193.000.300.430.460.00-201,80131.67%
SPY200117P001940002019-08-07 1:57PM EDT194.000.510.440.480.00-673031.52%
SPY200117P001950002019-08-23 3:28PM EDT195.000.500.460.50+0.17+51.52%161,93431.35%
SPY200117P001960002019-08-23 1:41PM EDT196.000.520.480.52+0.15+40.54%2039031.20%
SPY200117P001970002019-08-23 4:14PM EDT197.000.540.500.54+0.17+45.95%232,33031.03%
SPY200117P001980002019-08-23 2:57PM EDT198.000.570.520.57+0.18+46.15%201,27430.95%
SPY200117P001990002019-08-23 3:58PM EDT199.000.650.550.59+0.26+66.67%2061530.76%
SPY200117P002000002019-08-23 3:53PM EDT200.000.680.570.62+0.28+70.00%53844,45930.66%
SPY200117P002010002019-08-23 3:37PM EDT201.000.660.600.64+0.19+40.43%213,36130.47%
SPY200117P002020002019-08-15 11:20AM EDT202.000.900.620.670.00-3691,86230.35%
SPY200117P002030002019-08-23 11:44AM EDT203.000.610.650.69+0.13+27.08%501,20730.14%
SPY200117P002040002019-08-15 1:50PM EDT204.001.020.680.720.00-187830.01%
SPY200117P002050002019-08-23 2:47PM EDT205.000.800.700.75+0.27+50.94%13,84629.86%
SPY200117P002060002019-08-14 11:40AM EDT206.000.710.730.780.00-13,43929.71%
SPY200117P002070002019-08-16 11:40AM EDT207.000.560.770.81-0.19-25.33%205,30929.54%
SPY200117P002080002019-08-23 3:10PM EDT208.000.870.800.85+0.34+64.15%702,90829.44%
SPY200117P002090002019-08-15 1:51PM EDT209.000.620.830.89-0.62-50.00%4011,49629.33%
SPY200117P002100002019-08-23 3:37PM EDT210.000.950.870.93+0.31+48.44%21414,74029.22%
SPY200117P002110002019-08-23 2:27PM EDT211.000.980.910.97+0.30+44.12%362,46529.09%
SPY200117P002120002019-08-23 3:49PM EDT212.001.050.951.01+0.05+5.00%2323,13328.96%
SPY200117P002130002019-08-23 10:06AM EDT213.000.700.991.05+0.05+7.69%351,84028.81%
SPY200117P002140002019-08-23 10:06AM EDT214.000.731.041.10-0.56-43.41%711,95328.70%
SPY200117P002150002019-08-23 2:55PM EDT215.001.201.081.14+0.48+66.67%554,98828.54%
SPY200117P002160002019-08-22 3:30PM EDT216.000.781.131.190.00-21,46728.42%
SPY200117P002170002019-08-23 1:54PM EDT217.001.201.181.24+0.26+27.66%22,53028.30%
SPY200117P002180002019-08-14 1:24PM EDT218.001.791.231.290.00-551,27228.16%
SPY200117P002190002019-08-19 2:04PM EDT219.000.941.281.350.00-292,56728.05%
SPY200117P002200002019-08-23 3:51PM EDT220.001.521.331.40+0.61+67.03%979,96627.90%
SPY200117P002210002019-08-19 3:06PM EDT221.001.011.391.460.00-992,02927.78%
SPY200117P002220002019-08-19 1:21PM EDT222.000.961.451.520.00-164,55627.66%
SPY200117P002230002019-08-22 3:04PM EDT223.001.051.511.590.00-212,77627.56%
SPY200117P002240002019-08-23 10:24AM EDT224.001.101.571.65+0.04+3.77%933,57127.41%
SPY200117P002250002019-08-23 3:59PM EDT225.001.861.641.72+0.71+61.74%34033,81227.30%
SPY200117P002260002019-08-23 3:44PM EDT226.001.841.711.79+0.69+60.00%3293,67427.17%
SPY200117P002270002019-08-22 3:41PM EDT227.001.511.781.86+0.28+22.76%2203,02827.03%
SPY200117P002280002019-08-19 2:56PM EDT228.001.571.851.94+0.24+18.05%503,01426.93%
SPY200117P002290002019-08-21 3:40PM EDT229.001.361.932.010.00-253,68326.77%
SPY200117P002300002019-08-23 3:34PM EDT230.002.152.012.09+0.78+56.93%73019,68726.65%
SPY200117P002310002019-08-22 3:34PM EDT231.001.472.092.170.00-3833,71326.51%
SPY200117P002320002019-08-23 3:54PM EDT232.002.502.182.26+0.95+61.29%132,56626.40%
SPY200117P002330002019-08-23 3:50PM EDT233.002.482.262.35+0.92+58.97%113,94326.27%
SPY200117P002340002019-08-23 12:19PM EDT234.002.222.352.44+0.57+34.55%5783,84926.14%
SPY200117P002350002019-08-23 4:13PM EDT235.002.532.452.54+0.83+48.82%61010,35726.03%
SPY200117P002360002019-08-23 3:25PM EDT236.002.702.542.64+1.04+62.65%774,08125.90%
SPY200117P002370002019-08-23 4:00PM EDT237.002.782.642.74+1.00+56.18%523,01125.77%
SPY200117P002380002019-08-23 3:57PM EDT238.003.192.742.84+1.39+77.22%433,76025.63%
SPY200117P002390002019-08-22 12:25PM EDT239.001.982.852.940.00-6264,26125.48%
SPY200117P002400002019-08-23 3:55PM EDT240.003.172.963.05+1.10+53.14%20326,00225.34%
SPY200117P002410002019-08-23 1:14PM EDT241.003.043.073.17+0.90+42.06%33,76625.23%
SPY200117P002420002019-08-22 3:51PM EDT242.003.103.193.29+0.93+42.86%95,40425.10%
SPY200117P002430002019-08-23 3:08PM EDT243.003.403.313.41+0.84+32.81%105,39024.96%
SPY200117P002440002019-08-22 1:35PM EDT244.002.383.443.530.00-14,20424.82%
SPY200117P002450002019-08-23 3:41PM EDT245.003.773.563.66+1.37+57.08%2816,79524.68%
SPY200117P002460002019-08-23 3:49PM EDT246.004.023.703.80+1.41+54.02%1,8126,85224.56%
SPY200117P002470002019-08-21 10:06AM EDT247.002.573.843.950.00-105,41624.46%
SPY200117P002480002019-08-20 3:55PM EDT248.003.073.984.080.00-163,38524.29%
SPY200117P002490002019-08-23 3:27PM EDT249.004.334.124.22+1.23+39.68%706,59724.15%
SPY200117P002500002019-08-23 3:59PM EDT250.004.674.274.37+1.65+54.64%75044,55524.01%
SPY200117P002510002019-08-23 11:52AM EDT251.004.224.424.53+0.83+24.48%2251,51623.88%
SPY200117P002520002019-08-23 3:59PM EDT252.004.934.584.70+1.44+41.26%1,0705,28723.76%
SPY200117P002530002019-08-23 3:56PM EDT253.005.314.744.85+1.95+58.04%422,92423.59%
SPY200117P002540002019-08-22 11:04AM EDT254.003.784.915.030.00-9329,38923.47%
SPY200117P002550002019-08-23 3:57PM EDT255.005.655.085.19+2.03+56.08%18227,86123.30%
SPY200117P002560002019-08-22 3:55PM EDT256.004.055.255.38+0.38+10.35%23,32823.18%
SPY200117P002570002019-08-23 3:58PM EDT257.006.035.435.55+2.08+52.66%495,45823.01%
SPY200117P002580002019-08-23 3:46PM EDT258.006.085.625.75+2.15+54.71%146,35022.89%
SPY200117P002590002019-08-23 3:56PM EDT259.006.085.815.93+1.92+46.15%635,30822.72%
SPY200117P002600002019-08-23 3:58PM EDT260.006.246.006.12+1.95+45.45%59255,39122.55%
SPY200117P002610002019-08-23 1:59PM EDT261.006.156.206.34+1.73+39.14%55,74322.43%
SPY200117P002620002019-08-23 3:46PM EDT262.006.676.416.53+2.02+43.44%1,1327,54022.24%
SPY200117P002630002019-08-23 3:49PM EDT263.007.046.626.74+2.33+49.47%12311,60222.08%
SPY200117P002640002019-08-23 3:49PM EDT264.007.266.846.96+2.51+52.84%1093,84221.92%
SPY200117P002650002019-08-23 4:00PM EDT265.007.397.067.20+2.28+44.62%83030,19521.79%
SPY200117P002660002019-08-23 4:00PM EDT266.007.557.287.41+2.23+41.92%3016,07821.60%
SPY200117P002670002019-08-23 3:50PM EDT267.008.047.527.65+2.15+36.50%4339,95521.44%
SPY200117P002680002019-08-23 3:49PM EDT268.008.217.767.89+2.66+47.93%4838,52321.27%
SPY200117P002690002019-08-23 3:48PM EDT269.008.428.008.16+2.55+43.44%1444,98221.14%
SPY200117P002700002019-08-23 4:05PM EDT270.008.278.258.40+2.16+35.35%6,07153,07720.95%
SPY200117P002710002019-08-23 3:22PM EDT271.008.658.518.66+2.55+41.80%1169,58520.77%
SPY200117P002720002019-08-23 4:13PM EDT272.008.908.778.91+2.43+37.56%20810,33620.57%
SPY200117P002730002019-08-23 4:01PM EDT273.009.339.049.20+2.71+40.94%29010,92720.42%
SPY200117P002740002019-08-23 4:00PM EDT274.009.669.329.48+3.03+45.70%1306,64620.24%
SPY200117P002750002019-08-23 4:13PM EDT275.009.799.609.75+2.73+38.67%30427,84020.03%
SPY200117P002760002019-08-23 4:00PM EDT276.0010.259.9010.06+2.97+40.80%2027,42419.87%
SPY200117P002770002019-08-23 3:56PM EDT277.0011.2010.2010.37+3.63+47.95%1338,84619.69%
SPY200117P002780002019-08-23 3:56PM EDT278.0011.6110.5010.67+3.80+48.66%6212,55819.49%
SPY200117P002790002019-08-23 3:51PM EDT279.0011.5510.8210.97+3.63+45.83%2395,65719.28%
SPY200117P002800002019-08-23 3:54PM EDT280.0011.6411.1411.32+3.33+40.07%1,01526,97119.12%
SPY200117P002810002019-08-23 3:42PM EDT281.0011.9511.4711.63+3.53+41.92%933,95818.89%
SPY200117P002820002019-08-23 3:54PM EDT282.0012.8511.8111.97+3.99+45.03%1,1674,78618.68%
SPY200117P002830002019-08-23 3:58PM EDT283.0013.1512.1612.32+3.99+43.56%1494,73118.48%
SPY200117P002840002019-08-23 3:57PM EDT284.0013.6512.5212.68+4.40+47.57%2585,02618.27%
SPY200117P002850002019-08-23 4:14PM EDT285.0012.9412.8913.08+3.27+33.82%1,01736,85218.11%
SPY200117P002860002019-08-23 3:55PM EDT286.0014.5013.2613.43+4.54+45.58%19011,49317.86%
SPY200117P002870002019-08-23 3:52PM EDT287.0014.6013.6513.85+4.39+43.00%4,1354,71017.69%
SPY200117P002880002019-08-23 3:55PM EDT288.0015.3314.0514.25+4.86+46.42%12910,17917.47%
SPY200117P002890002019-08-23 3:58PM EDT289.0015.5414.4614.66+4.81+44.83%643,97717.25%
SPY200117P002900002019-08-23 4:14PM EDT290.0015.0014.8915.09+3.67+32.39%1,41813,17317.04%
SPY200117P002910002019-08-23 2:54PM EDT291.0015.5815.3215.53+4.24+37.39%7475,25016.83%
SPY200117P002920002019-08-23 4:06PM EDT292.0015.8815.7815.98+4.00+33.67%44410,51416.60%
SPY200117P002930002019-08-23 3:51PM EDT293.0017.2516.2416.45+4.89+39.56%464,46516.39%
SPY200117P002940002019-08-23 4:04PM EDT294.0016.8615.8417.15+4.08+31.92%1,55323,22916.49%
SPY200117P002950002019-08-23 3:53PM EDT295.0018.5016.3418.35+5.75+45.10%31211,97317.29%
SPY200117P002960002019-08-23 10:45AM EDT296.0013.4516.8618.87+0.08+0.60%213,61217.10%
SPY200117P002970002019-08-23 2:44PM EDT297.0018.4317.3919.40+3.97+27.46%503,22316.90%
SPY200117P002980002019-08-22 10:35AM EDT298.0015.4417.9519.960.00-2472,02616.72%
SPY200117P002990002019-08-23 12:20PM EDT299.0018.1518.5220.52+3.24+21.73%91,59216.53%
SPY200117P003000002019-08-23 4:00PM EDT300.0020.1519.1021.11+5.15+34.33%2218,24216.36%
SPY200117P003010002019-08-21 11:46AM EDT301.0015.5819.7121.720.00-22,08016.19%
SPY200117P003020002019-08-15 12:57PM EDT302.0022.4020.3322.340.00-1595416.02%
SPY200117P003030002019-08-23 1:51PM EDT303.0021.3921.0322.95+4.39+25.82%11,80115.81%
SPY200117P003040002019-08-14 4:06PM EDT304.0024.3121.6923.620.00-11,84815.67%
SPY200117P003050002019-08-23 2:58PM EDT305.0023.1522.3324.34+4.12+21.65%31,26115.59%
SPY200117P003060002019-08-14 2:40PM EDT306.0025.3223.0425.040.00-11,46615.46%
SPY200117P003070002019-08-23 1:54PM EDT307.0023.8923.7625.77+3.73+18.50%102,73815.36%
SPY200117P003080002019-08-23 3:39PM EDT308.0026.0224.5126.51+4.77+22.45%21,51715.25%
SPY200117P003090002019-08-02 9:39AM EDT309.0019.4925.2727.280.00-111215.17%
SPY200117P003100002019-08-23 3:51PM EDT310.0028.2426.0528.06+7.36+35.25%151,04615.09%
SPY200117P003110002019-08-08 3:07PM EDT311.0022.0726.8528.860.00-1938815.04%
SPY200117P003120002019-08-14 3:20PM EDT312.0029.7927.6729.680.00-118815.00%
SPY200117P003130002019-08-21 10:47AM EDT313.0023.7028.5130.520.00-123914.98%
SPY200117P003140002019-08-19 10:00AM EDT314.0024.7629.3631.370.00-2013014.97%
SPY200117P003150002019-08-23 3:51PM EDT315.0032.5130.2232.23+7.31+29.01%2258514.97%
SPY200117P003160002019-08-12 12:23PM EDT316.0029.8031.1033.110.00-1214.99%
SPY200117P003170002019-07-11 2:31PM EDT317.0021.0027.1027.450.00--10.00%
SPY200117P003180002019-07-30 3:02PM EDT318.0027.7732.9034.910.00-404015.09%
SPY200117P003190002019-08-16 10:46AM EDT319.0032.2533.8235.830.00-33215.18%
SPY200117P003200002019-08-23 2:08PM EDT320.0035.0034.7536.75+5.00+16.67%12239615.25%
SPY200117P003210002019-07-24 2:35PM EDT321.0022.0635.6837.690.00-3315.37%
SPY200117P003220002019-08-01 3:49PM EDT322.0027.9336.6138.060.00-2313.67%
SPY200117P003230002019-07-30 3:48PM EDT323.0023.9637.5639.570.00-1315.58%
SPY200117P003250002019-08-23 3:39PM EDT325.0041.2039.4841.49+5.70+16.06%472315.88%
SPY200117P003300002019-08-23 12:20PM EDT330.0043.8844.2646.43+5.30+13.74%192416.99%
SPY200117P003350002019-08-16 11:14AM EDT335.0047.3149.0851.450.00-759218.32%
SPY200117P003400002019-06-07 11:09AM EDT340.0052.3841.8542.300.00-2370.00%
SPY200117P003450002019-06-07 11:09AM EDT345.0051.3146.8547.310.00-200.00%
SPY200117P003500002019-08-23 12:18PM EDT350.0063.2263.5066.84+4.49+7.65%11123.27%
SPY200117P003550002019-06-07 11:09AM EDT355.0062.1256.8557.310.00-210.00%
SPY200117P003600002019-08-08 11:47AM EDT360.0068.4473.5076.820.00-4525.50%
SPY200117P003700002019-08-19 9:33AM EDT370.0078.8583.5086.790.00-1427.56%
SPY200117P003750002019-06-10 12:13AM EDT375.00108.6178.1878.560.00-000.00%
SPY200117P003800002019-06-25 9:45AM EDT380.0087.0078.8579.260.00-100.00%
SPY200117P003850002019-08-21 10:05AM EDT385.0093.2298.50101.760.00-5530.53%
SPY200117P003900002019-06-07 11:09AM EDT390.00106.4691.8592.310.00-2000.00%
SPY200117P004000002019-06-07 11:09AM EDT400.00109.60101.85102.310.00-580.00%
SPY200117P004100002019-06-07 11:09AM EDT410.00117.65111.85112.310.00-10180.00%
SPY200117P004200002019-07-25 9:39AM EDT420.00119.34133.50136.690.00-11036.68%
SPY200117P004300002019-08-23 3:44PM EDT430.00145.93143.50146.67+7.51+5.43%23138.28%