SPY - SPDR S&P 500 ETF Trust

NYSEArca - Nasdaq Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforMarch 20, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY200320C000550002019-12-02 2:39PM EST55.00257.37259.68260.140.00-1414112.11%
SPY200320C000600002019-12-02 2:38PM EST60.00252.38254.68255.120.00-88103.91%
SPY200320C000650002019-12-02 2:40PM EST65.00247.41249.70250.150.00-1616104.30%
SPY200320C000700002019-12-02 2:38PM EST70.00242.39244.70245.150.00-2299.61%
SPY200320C000800002019-12-02 2:39PM EST80.00232.42234.71235.160.00-4492.58%
SPY200320C000850002019-11-26 3:57PM EST85.00229.12229.70230.140.00-8086.13%
SPY200320C000900002019-11-26 3:57PM EST90.00224.10224.71225.160.00-141484.77%
SPY200320C000950002019-12-02 2:35PM EST95.00217.46219.72220.170.00-2282.42%
SPY200320C001000002019-09-19 2:45PM EST100.00201.20198.71199.010.00-320.00%
SPY200320C001050002019-10-31 1:47PM EST105.00197.17209.36209.790.00-8208200.00%
SPY200320C001200002019-06-02 11:09PM EST120.00157.91179.23179.800.00---0.00%
SPY200320C001300002019-10-18 2:35PM EST130.00169.150.000.000.00-200.00%
SPY200320C001350002019-08-02 9:13AM EST135.00157.36163.22163.700.00--10.00%
SPY200320C001400002019-11-07 2:15PM EST140.00169.22174.79175.100.00-226656.64%
SPY200320C001450002019-06-09 11:05PM EST145.00129.48152.16152.530.00-010.00%
SPY200320C001500002019-11-26 3:30PM EST150.00163.86164.80165.100.00-2052.44%
SPY200320C001550002019-09-19 1:43PM EST155.00146.63143.86144.230.00-100300.00%
SPY200320C001600002019-10-31 11:50AM EST160.00142.30154.42154.850.00-1441440.00%
SPY200320C001650002019-09-19 1:45PM EST165.00136.36133.91134.260.00-3080.00%
SPY200320C001700002019-06-11 9:11AM EST170.00120.40130.53130.840.00-8100.00%
SPY200320C001750002019-06-11 9:04AM EST175.00115.84125.54125.910.00-1000.00%
SPY200320C001800002019-11-29 10:24AM EST180.00135.01134.82135.140.00-3346.97%
SPY200320C001850002019-11-26 2:57PM EST185.00129.04129.79130.230.00-4946.73%
SPY200320C001900002019-11-07 2:52PM EST190.00118.70124.82125.140.00-4542.82%
SPY200320C001950002019-06-07 9:58AM EST195.0087.58104.02104.480.00-7140.00%
SPY200320C002000002019-12-02 2:39PM EST200.00112.59114.80115.240.00-224340.75%
SPY200320C002050002019-11-26 3:52PM EST205.00109.14109.83110.160.00-4637.40%
SPY200320C002100002019-12-05 4:07PM EST210.00102.32104.82105.260.00-49537.16%
SPY200320C002150002019-12-02 2:42PM EST215.0097.6799.85100.190.00-22234.18%
SPY200320C002200002019-12-06 2:40PM EST220.0095.2894.8795.21+3.30+3.59%413732.67%
SPY200320C002250002019-12-05 12:58PM EST225.0086.6389.8790.210.00-310430.86%
SPY200320C002300002019-12-03 12:10PM EST230.0078.5284.9285.260.00-524829.74%
SPY200320C002350002019-12-03 10:12AM EST235.0073.2179.9780.310.00-230628.54%
SPY200320C002400002019-12-02 11:38AM EST240.0074.6875.0575.38+2.83+3.94%2541827.47%
SPY200320C002450002019-11-18 11:39AM EST245.0067.8670.1670.470.00-229526.47%
SPY200320C002500002019-12-03 10:03AM EST250.0059.1965.3065.590.00-171425.55%
SPY200320C002510002019-12-02 2:38PM EST251.0062.2164.3464.630.00-104625.46%
SPY200320C002520002019-12-02 2:38PM EST252.0061.2363.3763.660.00-2016725.29%
SPY200320C002530002019-12-02 2:40PM EST253.0060.2962.4062.700.00-142025.17%
SPY200320C002540002019-12-02 2:39PM EST254.0059.3161.4561.740.00-142625.05%
SPY200320C002550002019-12-02 2:37PM EST255.0054.9060.4860.780.00-320724.91%
SPY200320C002560002019-12-02 2:39PM EST256.0057.4059.5259.810.00-1811324.71%
SPY200320C002570002019-12-02 2:39PM EST257.0056.4558.5758.860.00-1245524.61%
SPY200320C002580002019-12-02 2:38PM EST258.0055.5257.6157.900.00-25624.44%
SPY200320C002590002019-11-26 10:16AM EST259.0055.7556.6656.950.00-12324.32%
SPY200320C002600002019-12-04 12:50PM EST260.0053.0055.7156.000.00-21,24624.18%
SPY200320C002610002019-12-05 10:07AM EST261.0051.4354.7655.050.00-352424.04%
SPY200320C002620002019-12-02 2:39PM EST262.0051.7553.8254.090.00-240923.84%
SPY200320C002630002019-12-02 2:39PM EST263.0050.7952.8753.150.00-249923.73%
SPY200320C002640002019-12-06 9:30AM EST264.0051.5251.9352.20-0.88-1.68%241423.55%
SPY200320C002650002019-12-04 12:47PM EST265.0048.1450.9951.260.00-21,03423.41%
SPY200320C002660002019-12-02 2:42PM EST266.0048.0350.0550.320.00-489723.27%
SPY200320C002670002019-12-06 2:36PM EST267.0049.3249.1249.38+2.22+4.71%128223.11%
SPY200320C002680002019-11-25 2:08PM EST268.0046.7248.1948.440.00-245522.94%
SPY200320C002690002019-12-05 11:39AM EST269.0044.0647.2547.510.00-266922.80%
SPY200320C002700002019-12-06 10:16AM EST270.0046.3246.3346.58+3.16+7.32%42,85422.65%
SPY200320C002710002019-12-03 2:42PM EST271.0042.2545.4045.650.00-21,39022.49%
SPY200320C002720002019-11-19 10:43AM EST272.0042.4444.4844.720.00-1558622.32%
SPY200320C002730002019-12-03 9:46AM EST273.0038.2243.5643.800.00-1850222.17%
SPY200320C002740002019-12-03 9:46AM EST274.0037.3442.6442.880.00-91,62622.02%
SPY200320C002750002019-12-06 3:43PM EST275.0042.1441.7241.96+3.02+7.72%28,12921.85%
SPY200320C002760002019-12-06 11:11AM EST276.0041.0040.8141.04+0.17+0.42%2233,35421.67%
SPY200320C002770002019-11-29 9:51AM EST277.0040.0839.9040.130.00-191821.52%
SPY200320C002780002019-11-27 10:00AM EST278.0038.9439.0039.230.00-548621.38%
SPY200320C002790002019-12-04 12:16PM EST279.0035.6738.0938.320.00-101,41421.20%
SPY200320C002800002019-12-06 3:52PM EST280.0037.2737.2037.42+2.48+7.13%4510,41621.03%
SPY200320C002810002019-12-06 11:34AM EST281.0036.6536.3036.52+2.74+8.08%3899820.86%
SPY200320C002820002019-12-06 3:51PM EST282.0035.4735.4135.62+2.41+7.29%21,91220.68%
SPY200320C002830002019-12-06 4:01PM EST283.0034.5934.5234.74+2.42+7.52%441,99620.53%
SPY200320C002840002019-12-04 12:16PM EST284.0031.3133.6333.840.00-102,40420.33%
SPY200320C002850002019-12-06 10:54AM EST285.0033.0032.7532.96+2.56+8.41%103,21320.16%
SPY200320C002860002019-12-06 2:27PM EST286.0032.2631.8832.08+2.66+8.99%224,46719.98%
SPY200320C002870002019-12-06 3:40PM EST287.0031.3331.0131.21+2.58+8.97%25,59419.82%
SPY200320C002880002019-12-04 12:16PM EST288.0027.8930.1430.310.00-103,39619.57%
SPY200320C002890002019-12-05 3:25PM EST289.0027.0929.2729.440.00-252,25919.39%
SPY200320C002900002019-12-06 4:01PM EST290.0028.5428.4128.58+2.31+8.81%68,22319.21%
SPY200320C002910002019-12-04 11:25AM EST291.0025.3927.5627.720.00-106,29319.01%
SPY200320C002920002019-12-06 2:29PM EST292.0027.0226.7126.87+2.45+9.97%24,44618.83%
SPY200320C002930002019-12-05 9:54AM EST293.0023.7525.8726.020.00-212,25618.63%
SPY200320C002940002019-12-06 3:56PM EST294.0025.0325.0325.18+2.09+9.11%23,55918.45%
SPY200320C002950002019-12-06 3:52PM EST295.0024.1824.1924.34+2.05+9.26%1034,49118.25%
SPY200320C002960002019-12-06 12:58PM EST296.0023.6723.3723.51+2.34+10.97%1,6756,17718.05%
SPY200320C002970002019-12-06 3:56PM EST297.0022.5522.5522.69+2.01+9.79%7353,40817.86%
SPY200320C002980002019-12-06 4:01PM EST298.0021.7821.7321.86+1.92+9.67%934,02517.64%
SPY200320C002990002019-12-05 11:25AM EST299.0020.5120.9221.06+1.54+8.12%1104,13617.46%
SPY200320C003000002019-12-06 4:06PM EST300.0020.1420.1220.25+1.82+9.93%8018,01917.25%
SPY200320C003010002019-12-06 3:11PM EST301.0019.4319.3219.45+1.97+11.28%15614,49017.04%
SPY200320C003020002019-12-06 3:52PM EST302.0018.5718.5318.65+1.89+11.33%3033,49816.81%
SPY200320C003030002019-12-06 3:52PM EST303.0017.7317.7517.87+1.80+11.30%320,44316.60%
SPY200320C003040002019-12-06 12:03PM EST304.0017.2516.9817.09+2.06+13.56%22626,96816.38%
SPY200320C003050002019-12-06 3:52PM EST305.0016.2316.2116.32+1.73+11.93%65016,09816.16%
SPY200320C003060002019-12-06 3:53PM EST306.0015.4115.4615.56+1.67+12.15%288,66015.93%
SPY200320C003070002019-12-06 3:37PM EST307.0014.8414.7114.81+1.82+13.98%912,79415.71%
SPY200320C003080002019-12-06 11:53AM EST308.0014.2013.9714.07+1.87+15.17%1028,59215.49%
SPY200320C003090002019-12-06 3:13PM EST309.0013.3413.2413.34+1.70+14.60%9814,81215.26%
SPY200320C003100002019-12-06 4:08PM EST310.0012.5412.5312.62+1.63+14.94%14231,88115.02%
SPY200320C003110002019-12-06 1:54PM EST311.0012.0511.8211.91+1.73+16.76%2612,23114.78%
SPY200320C003120002019-12-06 2:13PM EST312.0011.2611.1311.21+1.62+16.80%25228,18614.54%
SPY200320C003130002019-12-06 3:43PM EST313.0010.6510.4510.53+1.65+18.33%1814,25414.30%
SPY200320C003140002019-12-06 3:59PM EST314.009.859.789.86+1.44+17.12%2399,83414.06%
SPY200320C003150002019-12-06 4:00PM EST315.009.169.149.21+1.31+16.69%92928,59313.83%
SPY200320C003160002019-12-06 3:35PM EST316.008.658.508.57+1.39+19.15%24510,74813.58%
SPY200320C003170002019-12-06 3:22PM EST317.007.977.897.96+1.30+19.49%17715,87413.35%
SPY200320C003180002019-12-06 3:29PM EST318.007.397.297.36+1.21+19.58%50623,58913.11%
SPY200320C003190002019-12-06 4:05PM EST319.006.726.726.78+1.12+20.00%7988,54512.87%
SPY200320C003200002019-12-06 3:57PM EST320.006.126.176.23+0.93+17.92%53134,44212.65%
SPY200320C003210002019-12-06 4:03PM EST321.005.675.645.70+0.99+21.15%4414,32412.42%
SPY200320C003220002019-12-06 4:01PM EST322.005.155.145.20+0.94+22.33%5563,90612.21%
SPY200320C003230002019-12-06 4:01PM EST323.004.694.674.72+0.90+23.75%11211,73211.99%
SPY200320C003240002019-12-06 3:54PM EST324.004.234.224.27+0.81+23.68%8692211.79%
SPY200320C003250002019-12-06 3:51PM EST325.003.823.803.85+0.74+24.03%77942,33411.60%
SPY200320C003260002019-12-06 4:03PM EST326.003.423.413.46+0.86+33.59%5454,43911.42%
SPY200320C003270002019-12-06 3:25PM EST327.003.113.043.09+0.80+34.63%771,96711.23%
SPY200320C003280002019-12-06 10:49AM EST328.002.802.712.76+0.66+30.84%569711.08%
SPY200320C003290002019-12-06 11:59AM EST329.002.512.402.44+0.73+41.01%3,1794,16810.90%
SPY200320C003300002019-12-06 3:57PM EST330.002.122.132.17+0.51+31.68%30,46216,48210.78%
SPY200320C003310002019-12-06 2:39PM EST331.001.961.881.91+0.51+35.17%7948010.63%
SPY200320C003320002019-12-06 3:45PM EST332.001.711.651.68+0.73+74.49%17518810.51%
SPY200320C003330002019-12-06 11:16AM EST333.001.481.461.49+0.38+34.55%7324410.44%
SPY200320C003340002019-12-06 1:35PM EST334.001.341.281.31+0.40+42.55%5794210.35%
SPY200320C003350002019-12-06 3:51PM EST335.001.141.131.16+0.26+29.55%22226,72510.30%
SPY200320C003360002019-12-06 11:16AM EST336.001.010.991.02+0.26+34.67%128910.23%
SPY200320C003400002019-12-06 3:56PM EST340.000.620.600.64+0.15+31.91%1,47738,93210.21%
SPY200320C003450002019-12-06 3:52PM EST345.000.360.340.37+0.07+24.14%22410,80710.34%
SPY200320C003500002019-12-06 1:23PM EST350.000.220.200.23+0.04+22.22%414,13610.65%
SPY200320C003550002019-12-06 12:59PM EST355.000.150.120.15+0.04+36.36%38,05911.01%
SPY200320C003600002019-12-03 12:58PM EST360.000.100.070.100.00-119,12311.40%
SPY200320C003650002019-11-27 3:09PM EST365.000.070.050.070.00-14,20411.82%
SPY200320C003700002019-11-29 11:28AM EST370.000.070.020.050.00-52,49312.26%
SPY200320C003750002019-12-06 1:14PM EST375.000.030.010.040.00-783312.79%
SPY200320C003800002019-12-06 11:58AM EST380.000.020.020.03-0.01-33.33%2502,77713.28%
SPY200320C003850002019-11-18 12:02AM EST385.000.030.000.020.00-61513.48%
SPY200320C003900002019-11-20 12:52PM EST390.000.030.000.020.00-116114.26%
SPY200320C003950002019-11-27 1:28PM EST395.000.020.000.020.00-10010415.04%
SPY200320C004000002019-11-26 1:28PM EST400.000.020.000.020.00-42715.82%
SPY200320C004250002019-10-18 8:46AM EST425.000.020.000.020.00-1019.34%
PutsforMarch 20, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY200320P000700002019-08-12 9:48AM EST70.000.020.000.020.00-1385.94%
SPY200320P000750002019-06-27 1:31PM EST75.000.020.000.040.00-4087.50%
SPY200320P000800002019-09-23 12:40PM EST80.000.010.000.010.00-5043675.00%
SPY200320P000850002019-10-08 1:31PM EST85.000.010.000.000.00-100050.00%
SPY200320P000900002019-10-03 1:14PM EST90.000.030.000.010.00-11,39668.75%
SPY200320P000950002019-10-17 8:30AM EST95.000.010.000.010.00-100065.63%
SPY200320P001000002019-10-31 9:34AM EST100.000.010.000.010.00-3,00010,21862.50%
SPY200320P001050002019-10-18 9:47AM EST105.000.010.000.000.00-200050.00%
SPY200320P001100002019-10-30 1:38PM EST110.000.010.000.010.00-1195,23457.81%
SPY200320P001150002019-12-05 10:01AM EST115.000.010.000.010.00-519,21456.25%
SPY200320P001200002019-12-05 10:36AM EST120.000.010.010.020.00-44,11657.81%
SPY200320P001250002019-11-14 10:36AM EST125.000.010.010.020.00-1,2561,68755.47%
SPY200320P001300002019-11-29 9:32AM EST130.000.010.010.020.00-10070153.13%
SPY200320P001350002019-12-03 11:28AM EST135.000.010.010.02-0.01-50.00%23,41651.17%
SPY200320P001400002019-12-04 2:36PM EST140.000.020.010.020.00-41,32450.39%
SPY200320P001450002019-11-27 12:18PM EST145.000.020.020.03-0.01-33.33%202,08350.00%
SPY200320P001500002019-12-04 2:13PM EST150.000.030.020.030.00-5003,05248.05%
SPY200320P001550002019-12-05 3:11PM EST155.000.030.030.040.00-833,51647.27%
SPY200320P001600002019-12-05 10:44AM EST160.000.030.030.040.00-23,52245.12%
SPY200320P001650002019-12-06 12:08PM EST165.000.040.040.050.00-412,18644.14%
SPY200320P001700002019-12-05 3:29PM EST170.000.040.050.060.00-73,51843.16%
SPY200320P001750002019-12-06 2:04PM EST175.000.060.050.050.00-1507,45440.43%
SPY200320P001800002019-12-06 12:40PM EST180.000.070.060.07-0.01-12.50%1037,98140.04%
SPY200320P001850002019-12-05 10:43AM EST185.000.080.070.080.00-1009,25238.77%
SPY200320P001900002019-12-04 9:49AM EST190.000.100.080.090.00-1003,99137.50%
SPY200320P001950002019-12-06 3:19PM EST195.000.090.100.11-0.02-18.18%574,97336.52%
SPY200320P001990002019-12-06 10:30AM EST199.000.110.110.12-0.08-42.11%1,7771,95435.45%
SPY200320P002000002019-12-06 1:03PM EST200.000.120.110.12-0.01-7.69%83,72035.16%
SPY200320P002050002019-12-06 1:03PM EST205.000.140.130.14-0.01-6.67%114,54234.03%
SPY200320P002100002019-12-06 3:53PM EST210.000.160.160.17-0.02-11.11%85,32633.11%
SPY200320P002150002019-12-06 1:18PM EST215.000.190.190.20-0.02-9.52%134,77832.08%
SPY200320P002200002019-12-06 11:42AM EST220.000.230.230.24-0.03-11.54%2276,32931.13%
SPY200320P002250002019-12-06 4:13PM EST225.000.270.270.28-0.03-10.00%6029,26630.08%
SPY200320P002300002019-12-06 4:01PM EST230.000.320.330.34-0.09-21.95%1649,37429.18%
SPY200320P002350002019-12-06 4:01PM EST235.000.390.390.41-0.07-15.22%3012,51728.27%
SPY200320P002400002019-12-06 2:38PM EST240.000.480.480.50-0.09-15.79%16310,04627.44%
SPY200320P002450002019-12-06 3:50PM EST245.000.600.600.61-0.11-15.49%615,17326.60%
SPY200320P002500002019-12-06 3:54PM EST250.000.750.740.75-0.10-11.76%5,92139,07825.81%
SPY200320P002510002019-12-06 3:57PM EST251.000.780.770.78-0.57-42.22%1,8004,10625.64%
SPY200320P002520002019-12-06 3:35PM EST252.000.790.800.82-0.18-18.56%123,01025.53%
SPY200320P002530002019-12-03 3:21PM EST253.001.250.840.850.00-426,35825.34%
SPY200320P002540002019-12-06 10:04AM EST254.000.880.880.89-0.51-36.69%103,92225.21%
SPY200320P002550002019-12-06 3:48PM EST255.000.910.910.93-0.18-16.51%52414,56925.06%
SPY200320P002560002019-12-06 9:30AM EST256.001.000.950.97-0.16-13.79%55,64324.92%
SPY200320P002570002019-12-06 3:59PM EST257.001.000.991.01-0.57-36.31%213,51524.76%
SPY200320P002580002019-12-05 2:34PM EST258.001.251.041.050.00-25,46024.59%
SPY200320P002590002019-12-06 1:04PM EST259.001.051.081.10-0.32-23.36%23,39124.46%
SPY200320P002600002019-12-06 4:11PM EST260.001.141.131.15-0.19-14.29%4,27327,06524.32%
SPY200320P002610002019-12-06 2:11PM EST261.001.181.181.20-0.29-19.73%855,08624.17%
SPY200320P002620002019-12-04 3:56PM EST262.001.551.231.250.00-173,34224.01%
SPY200320P002630002019-12-04 1:22PM EST263.001.611.281.300.00-9510,52923.85%
SPY200320P002640002019-12-05 3:48PM EST264.001.361.341.36-0.22-13.92%1477,81623.72%
SPY200320P002650002019-12-06 3:38PM EST265.001.381.391.41-0.28-16.87%2,47511,85923.54%
SPY200320P002660002019-12-05 3:01PM EST266.001.791.451.470.00-4704,67523.38%
SPY200320P002670002019-12-05 3:01PM EST267.001.811.511.530.00-903,82323.22%
SPY200320P002680002019-12-06 4:11PM EST268.001.591.581.60-0.28-14.97%60912,31523.08%
SPY200320P002690002019-12-06 3:51PM EST269.001.641.651.67-0.46-21.90%668,39822.94%
SPY200320P002700002019-12-06 3:55PM EST270.001.741.711.73-0.29-14.29%323197,05022.75%
SPY200320P002710002019-12-06 3:35PM EST271.001.771.791.81-0.47-20.98%375,65922.63%
SPY200320P002720002019-12-05 3:38PM EST272.001.701.861.88-0.50-22.73%1727,97922.45%
SPY200320P002730002019-12-06 1:54PM EST273.001.921.941.96-0.43-18.30%1039,07022.30%
SPY200320P002740002019-12-06 3:31PM EST274.002.012.022.04-0.42-17.28%144,03022.14%
SPY200320P002750002019-12-06 4:14PM EST275.002.132.102.12-0.36-14.46%21,63639,33321.97%
SPY200320P002760002019-12-06 2:27PM EST276.002.182.182.21-0.56-20.44%337,99021.82%
SPY200320P002770002019-12-06 1:55PM EST277.002.252.272.30-0.60-21.05%878,90521.66%
SPY200320P002780002019-12-06 1:55PM EST278.002.342.362.39-0.46-16.43%1207,45921.49%
SPY200320P002790002019-12-04 11:37AM EST279.002.522.462.48-0.46-15.44%512,36521.30%
SPY200320P002800002019-12-06 4:00PM EST280.002.592.572.58-0.52-16.72%45757,49921.14%
SPY200320P002810002019-12-06 3:57PM EST281.002.702.662.69-0.45-14.29%55512,10520.99%
SPY200320P002820002019-12-06 3:57PM EST282.002.812.772.79-0.55-16.37%5119,10620.80%
SPY200320P002830002019-12-06 1:50PM EST283.002.842.882.90-0.72-20.22%68,14820.63%
SPY200320P002840002019-12-06 3:28PM EST284.002.982.993.02-0.62-17.22%1111,15120.47%
SPY200320P002850002019-12-06 4:14PM EST285.003.123.113.14-0.62-16.58%21,66517,86820.30%
SPY200320P002860002019-12-06 3:58PM EST286.003.273.233.26-0.76-18.86%8811,23820.12%
SPY200320P002870002019-12-06 3:15PM EST287.003.363.363.39-0.98-22.58%205,64119.95%
SPY200320P002880002019-12-06 10:26AM EST288.003.603.493.52-0.77-17.62%77,78619.77%
SPY200320P002890002019-12-06 11:48AM EST289.003.603.633.66-0.93-20.53%337,83819.60%
SPY200320P002900002019-12-06 4:05PM EST290.003.813.773.80-0.71-15.71%71618,76719.42%
SPY200320P002910002019-12-06 12:28PM EST291.003.853.923.95-0.99-20.45%85,06919.24%
SPY200320P002920002019-12-06 3:10PM EST292.004.054.074.10-0.82-16.84%25010,81819.05%
SPY200320P002930002019-12-06 1:55PM EST293.004.194.224.25-1.12-21.09%423,78318.85%
SPY200320P002940002019-12-06 2:36PM EST294.004.374.394.42-0.81-15.64%1635,75718.68%
SPY200320P002950002019-12-06 3:57PM EST295.004.614.554.59-0.86-15.72%10,41427,45718.49%
SPY200320P002960002019-12-06 1:00PM EST296.004.654.734.76-1.05-18.42%9716,06418.29%
SPY200320P002970002019-12-06 3:52PM EST297.004.944.914.94-0.94-15.99%3436,33918.10%
SPY200320P002980002019-12-06 3:20PM EST298.005.115.095.12-1.16-18.50%1,0965,54417.89%
SPY200320P002990002019-12-06 2:34PM EST299.005.325.295.32-1.14-17.65%2,3646,11417.71%
SPY200320P003000002019-12-06 3:57PM EST300.005.505.495.52-1.04-15.90%11,41323,50217.51%
SPY200320P003010002019-12-06 2:17PM EST301.005.695.695.73-1.06-15.70%1794,01517.31%
SPY200320P003020002019-12-06 3:45PM EST302.005.835.915.94-1.17-16.71%19930,66017.10%
SPY200320P003030002019-12-06 3:40PM EST303.006.066.146.17-1.16-16.07%716,68716.90%
SPY200320P003040002019-12-06 2:30PM EST304.006.306.376.40-1.44-18.60%1494,44116.69%
SPY200320P003050002019-12-06 3:57PM EST305.006.696.616.64-1.05-13.57%10,33415,43716.48%
SPY200320P003060002019-12-06 3:53PM EST306.006.926.866.89-1.23-15.09%1743,16316.27%
SPY200320P003070002019-12-06 3:48PM EST307.007.077.127.15-1.31-15.63%2803,39816.06%
SPY200320P003080002019-12-06 4:11PM EST308.007.437.397.42-1.22-14.10%3275,89815.84%
SPY200320P003090002019-12-06 3:51PM EST309.007.677.677.70-1.60-17.26%1,7262,65415.63%
SPY200320P003100002019-12-06 4:14PM EST310.007.997.967.99-1.48-15.63%1,20422,71515.40%
SPY200320P003110002019-12-06 3:53PM EST311.008.348.278.30-1.33-13.75%1,7466,26215.19%
SPY200320P003120002019-12-06 4:04PM EST312.008.668.598.62-1.40-13.92%1,43423,18314.98%
SPY200320P003130002019-12-06 3:14PM EST313.008.948.928.96-1.60-15.18%4,11621,65214.77%
SPY200320P003140002019-12-06 3:51PM EST314.009.249.279.31-1.70-15.54%1,3453,65614.55%
SPY200320P003150002019-12-06 3:57PM EST315.009.719.649.67-1.53-13.61%1,21716,41114.33%
SPY200320P003160002019-12-06 3:49PM EST316.009.9610.0210.05-1.86-15.74%5201,66614.12%
SPY200320P003170002019-12-06 3:59PM EST317.0010.4410.4210.46-1.69-13.93%5593,02813.92%
SPY200320P003180002019-12-06 3:48PM EST318.0010.7710.8410.88-2.08-16.19%2842,05913.71%
SPY200320P003190002019-12-06 4:11PM EST319.0011.3511.2911.33-1.86-14.08%7541,27313.52%
SPY200320P003200002019-12-06 3:48PM EST320.0011.6811.7511.84-1.86-13.74%2723,21813.39%
SPY200320P003210002019-12-06 3:56PM EST321.0012.3912.2412.34-2.12-14.61%155,15413.22%
SPY200320P003220002019-12-06 10:15AM EST322.0012.8812.7612.86-1.91-12.91%451,98613.05%
SPY200320P003230002019-12-06 4:00PM EST323.0013.3613.3013.41-2.90-17.84%1821912.90%
SPY200320P003240002019-12-06 11:40AM EST324.0013.6713.8713.99-3.24-19.16%101,39812.76%
SPY200320P003250002019-12-06 3:15PM EST325.0014.5214.4614.60-2.27-13.52%179,64312.64%
SPY200320P003260002019-12-06 3:21PM EST326.0015.1915.0915.23-2.76-15.38%43,16712.52%
SPY200320P003270002019-12-06 3:57PM EST327.0015.9115.7515.91-2.71-14.55%161312.46%
SPY200320P003280002019-12-04 2:30PM EST328.0018.8216.4316.600.00-201,06112.38%
SPY200320P003290002019-12-06 2:05PM EST329.0017.0417.1417.33-5.57-24.64%149312.35%
SPY200320P003300002019-12-06 3:48PM EST330.0017.8217.8718.07-2.98-14.33%3,0316,45312.30%
SPY200320P003310002019-12-06 10:25AM EST331.0018.9818.6418.85-2.51-11.68%11,22512.30%
SPY200320P003320002019-12-06 2:16PM EST332.0019.5219.4319.66-2.63-11.87%176712.34%
SPY200320P003330002019-12-05 10:50AM EST333.0023.5820.2520.500.00-1021812.41%
SPY200320P003340002019-12-06 12:36PM EST334.0020.9721.1021.35-3.05-12.70%24212.48%
SPY200320P003350002019-12-06 10:51AM EST335.0022.0121.9622.23-2.72-11.00%6144,44512.60%
SPY200320P003400002019-12-05 3:17PM EST340.0029.5326.5526.860.00-1701,52213.52%
SPY200320P003450002019-12-06 1:04PM EST345.0031.1631.3631.70-3.64-10.46%61,72214.76%
SPY200320P003500002019-12-06 3:44PM EST350.0036.1036.3036.64-3.42-8.65%11,53416.15%
SPY200320P003550002019-12-06 11:16AM EST355.0041.3941.2741.61-3.34-7.47%4861,28317.56%
SPY200320P003600002019-12-06 11:30AM EST360.0046.2146.2746.60-3.93-7.84%1,0002,09318.98%
SPY200320P003650002019-12-06 11:43AM EST365.0051.1651.2751.59-3.72-6.78%29681320.34%
SPY200320P003700002019-12-06 12:37PM EST370.0056.1356.2656.58-3.37-5.66%657021.66%
SPY200320P003750002019-12-06 3:36PM EST375.0061.2661.2661.58-3.44-5.32%6001,12522.97%
SPY200320P003800002019-12-06 12:41PM EST380.0066.1266.2666.57-3.05-4.41%31483024.21%
SPY200320P003850002019-12-06 11:42AM EST385.0071.1671.2571.57-3.57-4.78%679425.46%
SPY200320P003900002019-11-06 1:07PM EST390.0084.1976.2276.670.00-2127.09%
SPY200320P003950002019-12-04 11:14AM EST395.0084.5681.2281.660.00-2128.24%
SPY200320P004000002019-11-20 4:06PM EST400.0090.4286.2486.570.00-4529.02%
SPY200320P004100002019-12-06 4:07PM EST410.0096.4096.2296.66-2.89-2.91%43431.67%
SPY200320P004150002019-11-26 3:49PM EST415.00102.00101.20101.640.00--3032.68%
SPY200320P004200002019-11-25 10:14AM EST420.00108.05106.22106.650.00--3033.80%
SPY200320P004250002019-11-25 9:54AM EST425.00113.30111.21111.640.00-303134.80%