SPY - SPDR S&P 500 ETF

NYSEArca - Nasdaq Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforMarch 20, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY200320C000550002019-07-25 12:04PM EDT55.00244.97228.97232.260.00--300107.20%
SPY200320C000700002019-07-25 11:52AM EDT70.00230.10214.00217.280.00--2592.24%
SPY200320C000800002019-06-20 3:50PM EDT80.00216.14216.98217.460.00--0159.80%
SPY200320C000900002019-06-21 9:30AM EDT90.00204.75207.02207.500.00-114146.05%
SPY200320C000950002019-07-12 10:10AM EDT95.00205.22191.87192.450.00-75088.86%
SPY200320C001000002019-07-10 10:15AM EDT100.00199.51191.55192.180.00-93111.68%
SPY200320C001050002019-07-25 11:05AM EDT105.00196.09179.06182.350.00--7567.63%
SPY200320C001200002019-06-03 12:09AM EDT120.00157.91179.23179.800.00---120.64%
SPY200320C001300002019-06-26 10:48AM EDT130.00162.26172.01172.420.00-20119.01%
SPY200320C001350002019-08-05 12:06AM EDT135.00157.36149.11152.400.00--152.42%
SPY200320C001400002019-06-10 12:05AM EDT140.00117.85157.12157.460.00-2096.73%
SPY200320C001450002019-06-10 12:05AM EDT145.00129.48152.16152.530.00-0193.09%
SPY200320C001500002019-07-10 1:06PM EDT150.00149.59141.70142.320.00-101674.08%
SPY200320C001550002019-08-19 2:56PM EDT155.00138.05129.15132.440.00-386554.08%
SPY200320C001600002019-06-20 3:50PM EDT160.00136.12137.36137.830.00-54083.07%
SPY200320C001650002019-06-20 9:33AM EDT165.00131.05132.66133.100.00-8880.41%
SPY200320C001700002019-06-11 10:11AM EDT170.00120.40130.53130.840.00-81083.48%
SPY200320C001750002019-06-11 10:04AM EDT175.00115.84125.54125.910.00-10080.21%
SPY200320C001800002019-06-17 11:11AM EDT180.00110.10119.29119.770.00-61074.44%
SPY200320C001850002019-08-21 9:43AM EDT185.00108.1499.36102.650.00-2341.47%
SPY200320C001900002019-06-21 2:39PM EDT190.00105.80107.71108.160.00-81765.08%
SPY200320C001950002019-06-07 10:58AM EDT195.0087.58104.02104.480.00-71464.80%
SPY200320C002000002019-08-20 10:05AM EDT200.0091.5084.7688.060.00-2012236.70%
SPY200320C002050002019-06-10 12:05AM EDT205.0076.3193.0193.390.00-1857.14%
SPY200320C002100002019-06-07 11:13AM EDT210.0080.0089.4589.890.00-65257.05%
SPY200320C002150002019-08-14 12:33PM EDT215.0070.8070.5873.90-1.95-2.68%82733.02%
SPY200320C002200002019-07-24 3:17PM EDT220.0082.6865.9769.300.00-15931.97%
SPY200320C002250002019-07-11 1:39PM EDT225.0076.0268.5469.020.00-14539.31%
SPY200320C002300002019-07-02 10:29AM EDT230.0068.6364.3264.720.00-1038.18%
SPY200320C002350002019-08-23 1:59PM EDT235.0055.1152.5355.88-13.39-19.55%117829.10%
SPY200320C002400002019-08-23 1:12PM EDT240.0050.6348.2051.56+0.69+1.38%1238928.22%
SPY200320C002450002019-08-16 12:03PM EDT245.0048.1543.9647.330.00-543927.36%
SPY200320C002500002019-08-23 3:49PM EDT250.0041.0039.8143.19-4.97-10.81%175826.51%
SPY200320C002510002019-07-01 9:43AM EDT251.0050.560.000.000.00-100.00%
SPY200320C002520002019-06-11 9:30AM EDT252.0044.0552.0752.370.00-10014641.34%
SPY200320C002530002019-06-07 11:13AM EDT253.0048.6749.4749.840.00-1638.73%
SPY200320C002540002019-08-23 9:54AM EDT254.0042.0336.5639.95+4.23+11.19%21125.84%
SPY200320C002550002019-07-31 10:12AM EDT255.0048.1535.7639.150.00-1521625.67%
SPY200320C002560002019-06-19 1:19PM EDT256.0041.5546.3446.640.00-310636.85%
SPY200320C002570002019-08-20 1:36PM EDT257.0039.7734.1737.570.00-12044325.34%
SPY200320C002580002019-06-21 10:49AM EDT258.0042.9944.2944.620.00-74435.75%
SPY200320C002590002019-06-05 12:16PM EDT259.0031.3144.1244.470.00-11836.32%
SPY200320C002600002019-08-23 12:32PM EDT260.0034.8131.8235.23-4.22-10.81%21,05424.85%
SPY200320C002610002019-08-20 9:50AM EDT261.0036.2031.0434.460.00-151824.68%
SPY200320C002620002019-08-08 1:13PM EDT262.0037.2130.2733.690.00-238024.51%
SPY200320C002630002019-06-12 1:33PM EDT263.0033.2542.5242.830.00-150637.14%
SPY200320C002640002019-06-11 11:17AM EDT264.0033.8041.5541.820.00-237436.56%
SPY200320C002650002019-08-23 11:36AM EDT265.0030.3927.9931.42-3.76-11.01%598124.00%
SPY200320C002660002019-06-20 10:09AM EDT266.0036.1037.5637.870.00-39732.99%
SPY200320C002670002019-08-23 3:50PM EDT267.0027.4326.4929.93-5.34-16.30%228423.66%
SPY200320C002680002019-08-08 1:18PM EDT268.0032.2825.7529.190.00-130323.49%
SPY200320C002690002019-06-11 9:30AM EDT269.0030.3937.3537.610.00-140934.71%
SPY200320C002700002019-08-21 11:49AM EDT270.0030.4124.7927.460.00-21,14622.80%
SPY200320C002710002019-08-09 1:22PM EDT271.0029.5624.0626.740.00-519522.64%
SPY200320C002720002019-08-20 11:18AM EDT272.0028.6823.3426.000.00-156022.43%
SPY200320C002730002019-07-24 10:48AM EDT273.0034.2024.3324.570.00-138921.38%
SPY200320C002740002019-08-19 9:31AM EDT274.0027.6821.9024.520.00-51,55922.01%
SPY200320C002750002019-08-23 3:54PM EDT275.0021.6022.0023.82-5.49-20.27%27,28021.83%
SPY200320C002760002019-08-21 10:13AM EDT276.0025.5720.5323.130.00-83797621.66%
SPY200320C002770002019-08-14 2:31PM EDT277.0020.7319.8622.430.00-13848321.47%
SPY200320C002780002019-08-14 2:31PM EDT278.0020.0319.1821.750.00-12141121.29%
SPY200320C002790002019-08-14 3:49PM EDT279.0019.2018.5221.000.00-10954621.02%
SPY200320C002800002019-08-23 3:31PM EDT280.0018.8018.0020.04-4.04-17.69%179,44320.50%
SPY200320C002810002019-08-16 2:10PM EDT281.0020.1617.1819.500.00-8090520.46%
SPY200320C002820002019-08-16 3:35PM EDT282.0019.3516.5119.000.00-811,09820.46%
SPY200320C002830002019-08-23 9:43AM EDT283.0020.0616.0118.05+1.24+6.59%8043619.92%
SPY200320C002840002019-08-23 9:43AM EDT284.0018.9715.5517.50-0.92-4.63%268919.84%
SPY200320C002850002019-08-23 3:53PM EDT285.0015.1015.1617.00-4.45-22.76%151,69619.81%
SPY200320C002860002019-08-23 3:31PM EDT286.0014.9514.0316.14-3.74-20.01%283,98219.36%
SPY200320C002870002019-08-23 12:32PM EDT287.0013.9613.4215.52-4.21-23.17%291819.16%
SPY200320C002880002019-08-22 10:40AM EDT288.0016.4312.8215.000.00-2050619.08%
SPY200320C002890002019-08-23 11:21AM EDT289.0014.6112.2514.50-2.09-12.51%61,32019.00%
SPY200320C002900002019-08-23 4:10PM EDT290.0012.7211.6514.00-3.54-21.77%2893,69118.92%
SPY200320C002910002019-08-21 9:45AM EDT291.0012.0011.0913.15-3.04-20.21%61,64818.42%
SPY200320C002920002019-08-23 3:50PM EDT292.0010.3910.5612.58-4.66-30.96%1251,83318.23%
SPY200320C002930002019-08-23 3:50PM EDT293.009.8110.0212.02-4.68-32.30%531,26018.03%
SPY200320C002940002019-08-22 4:00PM EDT294.0013.399.5011.500.00-3901,90717.88%
SPY200320C002950002019-08-23 4:11PM EDT295.009.988.9711.00-3.03-23.29%1462,43217.73%
SPY200320C002960002019-08-21 3:43PM EDT296.0010.608.5010.50-1.41-11.74%5450717.58%
SPY200320C002970002019-08-23 4:12PM EDT297.008.858.0010.00-2.05-18.81%202,42817.40%
SPY200320C002980002019-08-21 2:20PM EDT298.007.987.489.50-2.97-27.12%22,41617.22%
SPY200320C002990002019-08-21 2:34PM EDT299.008.667.029.00-1.67-16.17%1491,08417.02%
SPY200320C003000002019-08-23 3:56PM EDT300.006.906.578.50-3.39-32.94%9111,63216.80%
SPY200320C003010002019-08-23 3:52PM EDT301.006.686.748.00-2.96-30.71%1553,25016.57%
SPY200320C003020002019-08-23 11:57AM EDT302.006.965.677.52-1.80-20.55%191,15716.35%
SPY200320C003030002019-08-23 3:20PM EDT303.006.255.236.27-1.43-18.62%131,59715.12%
SPY200320C003040002019-08-23 2:09PM EDT304.006.004.906.87-1.91-24.15%12,46116.26%
SPY200320C003050002019-08-23 3:36PM EDT305.005.214.806.46-2.31-30.72%1105,91816.08%
SPY200320C003060002019-08-20 11:21AM EDT306.006.754.615.500.00-271,37515.14%
SPY200320C003070002019-08-21 10:24AM EDT307.005.084.255.03-1.29-20.25%14,10214.82%
SPY200320C003080002019-08-23 11:36AM EDT308.004.623.925.00-1.52-24.76%111,95815.11%
SPY200320C003090002019-08-22 3:50PM EDT309.004.473.614.50-1.33-22.93%261,33914.71%
SPY200320C003100002019-08-23 2:27PM EDT310.003.843.294.05-1.29-25.15%725,39414.36%
SPY200320C003110002019-08-23 11:36AM EDT311.003.623.004.00-0.72-16.59%15,61214.59%
SPY200320C003120002019-08-23 4:03PM EDT312.003.202.784.00-1.37-29.98%8592,63614.88%
SPY200320C003130002019-08-20 10:24AM EDT313.003.822.503.500.00-9562,20214.39%
SPY200320C003140002019-08-23 2:31PM EDT314.002.802.003.01+0.22+8.53%2,3772,70613.87%
SPY200320C003150002019-08-23 3:08PM EDT315.002.522.003.00-1.03-29.01%297,11914.13%
SPY200320C003160002019-08-23 12:20PM EDT316.002.401.892.59-0.47-16.38%2,9002,97213.67%
SPY200320C003170002019-08-22 2:57PM EDT317.002.991.742.500.00-2,5813,95913.77%
SPY200320C003180002019-08-21 2:00PM EDT318.002.611.592.240.00-24813.54%
SPY200320C003190002019-08-22 3:25PM EDT319.002.481.442.080.00-7913,39313.47%
SPY200320C003200002019-08-23 3:53PM EDT320.001.511.302.00-0.71-31.98%836,36313.55%
SPY200320C003210002019-08-20 3:08PM EDT321.001.851.172.000.00-53661813.80%
SPY200320C003220002019-08-19 9:55AM EDT322.001.921.061.830.00-284813.68%
SPY200320C003250002019-08-23 2:44PM EDT325.001.031.011.09-0.28-21.37%35823,99112.53%
SPY200320C003300002019-08-23 10:00AM EDT330.000.670.660.73-0.21-23.86%56,67912.40%
SPY200320C003350002019-08-23 3:27PM EDT335.000.480.450.51-0.13-21.31%12,50112.44%
SPY200320C003400002019-08-22 3:42PM EDT340.000.380.310.37-0.02-5.00%105,87912.59%
SPY200320C003450002019-08-15 2:17PM EDT345.000.230.230.28+0.03+15.00%15,93012.82%
SPY200320C003500002019-08-23 9:56AM EDT350.000.180.170.22-0.01-5.26%47,80213.11%
SPY200320C003550002019-08-23 3:13PM EDT355.000.130.120.19-0.15-53.57%1,1861,30713.58%
SPY200320C003600002019-08-21 11:09AM EDT360.000.110.090.150.00-41,34213.82%
SPY200320C003650002019-06-20 11:10AM EDT365.000.260.140.170.00-11,16714.77%
SPY200320C003700002019-08-13 1:54PM EDT370.000.080.050.11+0.01+14.29%11,61014.60%
SPY200320C003750002019-06-18 10:03AM EDT375.000.170.080.110.00-1015.24%
SPY200320C003800002019-08-02 10:57AM EDT380.000.040.000.080.00-282,39915.28%
SPY200320C003900002019-08-20 3:57PM EDT390.000.040.000.070.00-1216.21%
SPY200320C004000002019-08-06 12:45PM EDT400.000.040.000.050.00--116.75%
PutsforMarch 20, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY200320P000700002019-08-12 10:48AM EDT70.000.020.000.030.00-1359.38%
SPY200320P000750002019-06-27 2:31PM EDT75.000.020.000.040.00-4057.81%
SPY200320P000800002019-07-22 12:04AM EDT80.000.010.000.000.00--38525.00%
SPY200320P000850002019-08-08 1:53PM EDT85.000.030.010.040.00-310753.52%
SPY200320P000900002019-08-19 2:50PM EDT90.000.030.010.030.00-21,39250.00%
SPY200320P000950002019-08-21 11:33AM EDT95.000.020.010.050.00-413151.95%
SPY200320P001000002019-08-21 11:32AM EDT100.000.030.020.050.00-221749.61%
SPY200320P001050002019-08-19 1:04PM EDT105.000.030.030.060.00-33648.24%
SPY200320P001100002019-08-19 1:04PM EDT110.000.040.030.060.00-26846.09%
SPY200320P001150002019-08-05 2:37PM EDT115.000.060.040.070.00-415944.73%
SPY200320P001200002019-08-12 10:52AM EDT120.000.080.050.080.00-4022243.36%
SPY200320P001250002019-05-31 12:32PM EDT125.000.160.070.100.00-14142.38%
SPY200320P001300002019-08-19 2:51PM EDT130.000.080.060.100.00-1330840.53%
SPY200320P001350002019-08-23 3:51PM EDT135.000.090.070.11-0.05-35.71%452,13039.16%
SPY200320P001400002019-08-21 9:46AM EDT140.000.080.090.130.00-7560738.09%
SPY200320P001450002019-08-06 9:30AM EDT145.000.150.100.150.00-143136.96%
SPY200320P001500002019-08-23 2:50PM EDT150.000.170.130.18+0.03+21.43%171,18536.08%
SPY200320P001550002019-08-23 2:45PM EDT155.000.200.180.21+0.05+33.33%1,89453035.06%
SPY200320P001600002019-08-23 12:39PM EDT160.000.220.200.25+0.05+29.41%12,14534.18%
SPY200320P001650002019-08-23 3:31PM EDT165.000.310.250.30+0.08+34.78%51,70333.35%
SPY200320P001700002019-08-15 12:05PM EDT170.000.460.310.370.00-241032.72%
SPY200320P001750002019-08-20 11:34AM EDT175.000.350.390.450.00-92,84932.01%
SPY200320P001800002019-08-21 1:12PM EDT180.000.370.490.550.00-262,37631.37%
SPY200320P001850002019-08-19 2:57PM EDT185.000.480.610.670.00-51,59830.76%
SPY200320P001900002019-08-23 9:44AM EDT190.000.620.750.81+0.08+14.81%2162,33130.13%
SPY200320P001950002019-08-21 11:40AM EDT195.000.640.501.420.00-102,65331.87%
SPY200320P002000002019-08-23 3:51PM EDT200.001.260.951.35+0.42+50.00%1291,69729.77%
SPY200320P002050002019-08-23 1:49PM EDT205.001.421.211.77+0.37+35.24%101,42529.83%
SPY200320P002100002019-08-23 2:44PM EDT210.001.771.502.09+0.60+51.28%101,98629.23%
SPY200320P002150002019-08-23 3:45PM EDT215.002.121.502.45+0.63+42.28%92,93828.60%
SPY200320P002200002019-08-23 3:59PM EDT220.002.642.002.90+0.86+48.31%393,61528.08%
SPY200320P002250002019-08-23 3:22PM EDT225.002.962.503.50+0.81+37.67%7026,13027.76%
SPY200320P002300002019-08-23 3:51PM EDT230.003.693.294.00+1.17+46.43%1282,75827.01%
SPY200320P002350002019-08-23 3:51PM EDT235.004.303.894.80+1.36+46.26%209,27026.74%
SPY200320P002400002019-08-23 3:55PM EDT240.005.154.565.21+1.82+54.65%687,60025.53%
SPY200320P002450002019-08-23 3:56PM EDT245.006.005.005.98+1.99+49.63%3110,01124.86%
SPY200320P002500002019-08-23 3:58PM EDT250.006.766.007.00+2.20+48.25%66112,87724.44%
SPY200320P002510002019-08-23 12:26PM EDT251.006.176.007.02+1.52+32.69%52275024.04%
SPY200320P002520002019-08-20 10:58AM EDT252.004.996.507.210.00-86284523.91%
SPY200320P002530002019-08-23 12:15PM EDT253.006.476.507.40+1.45+28.88%5425,16723.76%
SPY200320P002540002019-08-22 12:51PM EDT254.005.316.507.600.00-1,0703,17823.63%
SPY200320P002550002019-08-23 12:27PM EDT255.006.907.007.79+1.55+28.97%5566,42323.47%
SPY200320P002560002019-08-22 12:25PM EDT256.005.647.008.000.00-159023.34%
SPY200320P002570002019-08-20 3:49PM EDT257.006.067.008.210.00-142723.20%
SPY200320P002580002019-08-23 12:27PM EDT258.007.517.508.42+1.32+21.32%3055723.05%
SPY200320P002590002019-08-19 11:10AM EDT259.008.697.508.64+2.55+41.53%102,14122.91%
SPY200320P002600002019-08-23 4:01PM EDT260.008.558.008.87+2.39+38.80%1911,74422.77%
SPY200320P002610002019-08-16 2:12PM EDT261.007.548.009.100.00-332,37622.63%
SPY200320P002620002019-08-23 3:16PM EDT262.008.828.509.33+1.82+26.00%1684622.48%
SPY200320P002630002019-08-23 3:51PM EDT263.009.508.509.60+2.70+39.71%612,14022.38%
SPY200320P002640002019-08-23 3:35PM EDT264.009.488.5010.04+1.45+18.06%356522.49%
SPY200320P002650002019-08-23 3:51PM EDT265.0010.008.6110.28+2.75+37.93%32614,03722.33%
SPY200320P002660002019-08-23 2:40PM EDT266.009.749.0010.53+1.16+13.52%61,27322.17%
SPY200320P002670002019-08-23 2:42PM EDT267.009.949.1010.78+2.30+30.10%501,13622.01%
SPY200320P002680002019-08-20 12:24PM EDT268.007.899.5011.040.00-12,00521.85%
SPY200320P002690002019-08-22 3:22PM EDT269.008.049.6011.300.00-751321.68%
SPY200320P002700002019-08-23 3:48PM EDT270.0011.1110.0011.57+2.89+35.16%90126,75421.52%
SPY200320P002710002019-08-23 3:42PM EDT271.0011.3710.3611.84+2.77+32.21%21,85121.34%
SPY200320P002720002019-08-21 11:34AM EDT272.0011.0010.5012.12+2.56+30.33%101,34021.18%
SPY200320P002730002019-08-21 3:57PM EDT273.008.6610.9212.410.00-22,17721.01%
SPY200320P002740002019-08-22 3:27PM EDT274.008.9411.0012.700.00-454920.84%
SPY200320P002750002019-08-23 4:11PM EDT275.0012.2011.5013.00+3.06+33.48%2094,45020.67%
SPY200320P002760002019-08-23 3:24PM EDT276.0012.5811.5613.31+2.93+30.36%846520.51%
SPY200320P002770002019-08-22 3:57PM EDT277.0013.2412.0013.62+3.38+34.28%11,82520.34%
SPY200320P002780002019-08-23 3:47PM EDT278.0013.4512.4113.94+3.53+35.58%661,07020.17%
SPY200320P002790002019-08-23 3:49PM EDT279.0013.8512.5014.27+3.20+30.05%152,06920.00%
SPY200320P002800002019-08-23 3:48PM EDT280.0014.2013.0014.61+3.61+34.09%1,5858,78119.83%
SPY200320P002810002019-08-23 3:33PM EDT281.0014.3013.3914.95+2.75+23.81%504,32019.66%
SPY200320P002820002019-08-23 3:50PM EDT282.0015.3513.5015.30+4.26+38.41%482,88619.48%
SPY200320P002830002019-08-23 3:58PM EDT283.0015.8014.0015.66+4.33+37.75%832,67319.31%
SPY200320P002840002019-08-23 3:42PM EDT284.0015.5114.4316.04+3.89+33.48%1452,65019.15%
SPY200320P002850002019-08-23 4:05PM EDT285.0015.4514.5616.41+3.10+25.10%763,19318.97%
SPY200320P002860002019-08-23 3:55PM EDT286.0017.0015.0016.84+4.30+33.86%795,05418.85%
SPY200320P002870002019-08-23 3:42PM EDT287.0016.7415.5017.25+4.08+32.23%131,57318.69%
SPY200320P002880002019-08-23 3:42PM EDT288.0017.1015.9417.66+4.00+30.53%401,37918.53%
SPY200320P002890002019-08-23 3:56PM EDT289.0018.1616.0318.09+4.46+32.55%811,09918.37%
SPY200320P002900002019-08-23 4:10PM EDT290.0017.4616.5018.53+3.60+25.97%4043,02818.22%
SPY200320P002910002019-08-23 3:44PM EDT291.0018.3517.0018.95+3.95+27.43%561,96118.03%
SPY200320P002920002019-08-23 3:40PM EDT292.0018.8117.5020.00+4.36+30.17%16243518.56%
SPY200320P002930002019-08-23 3:40PM EDT293.0019.2518.0020.25+4.50+30.51%651,51518.15%
SPY200320P002940002019-08-23 3:59PM EDT294.0020.0018.5021.00+4.83+31.84%531,94918.31%
SPY200320P002950002019-08-23 2:44PM EDT295.0019.6718.5021.47+4.25+27.56%7876618.13%
SPY200320P002960002019-08-19 1:20PM EDT296.0015.7819.0021.950.00-112417.95%
SPY200320P002970002019-08-21 1:57PM EDT297.0016.2819.1422.450.00-346217.78%
SPY200320P002980002019-08-23 2:08PM EDT298.0020.7019.6522.95+3.30+18.97%350617.60%
SPY200320P002990002019-08-06 3:42PM EDT299.0020.7620.1723.470.00-2312517.43%
SPY200320P003000002019-08-23 3:57PM EDT300.0023.5720.7124.01+6.05+34.53%1385717.27%
SPY200320P003010002019-08-19 2:29PM EDT301.0018.1921.2624.560.00-56617.10%
SPY200320P003020002019-08-21 1:41PM EDT302.0018.5421.8325.130.00-110916.95%
SPY200320P003030002019-08-23 4:11PM EDT303.0024.0622.4225.71+3.91+19.40%41216.80%
SPY200320P003040002019-08-23 4:11PM EDT304.0024.6823.0226.31+4.20+20.51%2676916.65%
SPY200320P003050002019-08-23 4:04PM EDT305.0024.9023.6426.93-0.95-3.68%431516.52%
SPY200320P003060002019-07-26 2:14PM EDT306.0014.5424.2727.560.00-43816.38%
SPY200320P003070002019-08-23 4:01PM EDT307.0026.6924.9228.21+5.63+26.73%25716.26%
SPY200320P003080002019-08-23 4:09PM EDT308.0027.1525.5928.87-0.40-1.45%6616.13%
SPY200320P003090002019-08-23 4:09PM EDT309.0027.8226.2729.56-0.18-0.64%814616.03%
SPY200320P003100002019-08-23 3:35PM EDT310.0029.0026.9730.26+6.47+28.72%3423115.93%
SPY200320P003110002019-08-21 12:46PM EDT311.0023.6827.6930.980.00-112415.84%
SPY200320P003120002019-08-21 3:43PM EDT312.0024.3528.4331.720.00-1,3771,38715.77%
SPY200320P003130002019-08-05 10:15AM EDT313.0029.6929.1832.470.00-4615.70%
SPY200320P003150002019-08-23 1:12PM EDT315.0031.5030.7434.03-2.00-5.97%13315.60%
SPY200320P003190002019-07-10 4:13PM EDT319.0023.6429.7030.130.00--10.00%
SPY200320P003200002019-08-23 10:17AM EDT320.0031.0034.9038.18+0.90+2.99%101815.56%
SPY200320P003220002019-07-23 9:37AM EDT322.0025.8032.4433.100.00--810.00%
SPY200320P003250002019-06-26 10:38AM EDT325.0034.7025.4025.690.00-400.00%
SPY200320P003300002019-08-06 1:26PM EDT330.0046.5844.0347.320.00-330616.34%
SPY200320P003350002019-07-22 2:27PM EDT335.0037.5544.4945.520.00-210.00%
SPY200320P003400002019-06-24 9:38AM EDT340.0045.8140.2540.470.00-110.00%
SPY200320P003450002019-08-13 1:33PM EDT345.0057.9058.6661.940.00-1118.69%
SPY200320P003500002019-06-24 9:55AM EDT350.0056.0549.9350.200.00-4000.00%
SPY200320P003550002019-06-10 12:13AM EDT355.0063.5158.2058.560.00-000.00%
SPY200320P003600002019-06-07 10:55AM EDT360.0066.2661.8662.310.00-20140.00%
SPY200320P003700002019-07-22 1:32PM EDT370.0072.4584.1284.660.00-100.00%
SPY200320P003750002019-06-07 10:55AM EDT375.0082.1076.8677.310.00-40400.00%
SPY200320P003800002019-06-07 11:09AM EDT380.0086.6781.8682.310.00-110.00%