SPY - SPDR S&P 500 ETF Trust

NYSEArca - Nasdaq Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJune 19, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY200619C000250002019-09-16 8:30AM EST25.00274.85273.95274.650.00-100.00%
SPY200619C000500002019-06-07 9:59AM EST50.00244.06247.73248.520.00--00.00%
SPY200619C000700002019-06-20 2:30PM EST70.00225.58226.80227.530.00--00.00%
SPY200619C000950002019-11-26 12:05PM EST95.00218.950.000.000.00-400.00%
SPY200619C001000002019-11-26 12:05PM EST100.00213.970.000.000.00-400.00%
SPY200619C001100002019-06-20 2:52PM EST110.00186.06186.98187.670.00-12000.00%
SPY200619C001300002019-06-09 11:06PM EST130.00138.82166.29167.590.00-200.00%
SPY200619C001400002019-09-19 1:49PM EST140.00161.47158.85159.300.00-30100.00%
SPY200619C001450002019-06-26 9:33AM EST145.00147.29156.69157.030.00-000.00%
SPY200619C001500002019-11-14 3:39PM EST150.00161.80167.32167.760.00-1148.85%
SPY200619C001550002019-09-19 1:50PM EST155.00146.50143.89144.310.00-6000.00%
SPY200619C001600002019-07-12 8:40AM EST160.00140.70127.11127.680.00-300.00%
SPY200619C001650002019-11-15 3:49PM EST165.00146.840.000.000.00-500.00%
SPY200619C001700002019-12-09 11:47AM EST170.00145.100.000.000.00-100.00%
SPY200619C001750002019-05-28 8:55AM EST175.00109.60119.54120.290.00-4000.00%
SPY200619C001800002019-11-26 3:47PM EST180.00137.160.000.000.00-100.00%
SPY200619C001850002019-11-27 10:23AM EST185.00129.700.000.000.00-1400.00%
SPY200619C001900002019-11-27 12:02PM EST190.00125.100.000.000.00-100.00%
SPY200619C001950002019-11-14 9:42AM EST195.00114.69122.28122.910.00-6534.72%
SPY200619C002000002019-11-25 11:00AM EST200.00113.010.000.000.00-100.00%
SPY200619C002050002019-08-23 2:48PM EST205.0081.4992.1692.890.00-500.00%
SPY200619C002100002019-11-27 12:55PM EST210.00107.260.000.000.00-100.00%
SPY200619C002150002019-12-13 10:56AM EST215.00102.010.000.000.00-100.00%
SPY200619C002200002019-12-12 2:56PM EST220.0097.160.000.000.00-600.00%
SPY200619C002250002019-12-13 3:59PM EST225.0092.800.000.000.00-200.00%
SPY200619C002300002019-12-13 12:15PM EST230.0087.690.000.000.00-200.00%
SPY200619C002350002019-12-11 11:12AM EST235.0079.980.000.000.00-800.00%
SPY200619C002400002019-12-13 9:54AM EST240.0078.520.000.000.00-100.00%
SPY200619C002450002019-12-13 12:25PM EST245.0073.550.000.000.00-200.00%
SPY200619C002500002019-12-13 9:47AM EST250.0068.770.000.000.00-300.00%
SPY200619C002550002019-12-09 1:17PM EST255.0061.830.000.000.00-3700.00%
SPY200619C002600002019-12-11 10:25AM EST260.0057.240.000.000.00-200.00%
SPY200619C002640002019-12-04 3:16PM EST264.0051.530.000.000.00-600.00%
SPY200619C002650002019-12-13 11:35AM EST265.0054.300.000.000.00-200.00%
SPY200619C002660002019-11-27 11:13AM EST266.0052.340.000.000.00-51500.00%
SPY200619C002670002019-12-03 1:20PM EST267.0046.570.000.000.00-100.00%
SPY200619C002680002019-12-10 9:37AM EST268.0049.500.000.000.00-200.00%
SPY200619C002690002019-12-05 12:23PM EST269.0046.740.000.000.00-100.00%
SPY200619C002700002019-12-12 11:24AM EST270.0050.460.000.000.00-1900.00%
SPY200619C002710002019-12-11 11:12AM EST271.0047.270.000.000.00-600.00%
SPY200619C002720002019-12-05 12:23PM EST272.0044.140.000.000.00-100.00%
SPY200619C002730002019-12-11 11:13AM EST273.0045.580.000.000.00-200.00%
SPY200619C002740002019-12-13 3:32PM EST274.0047.090.000.000.00-500.00%
SPY200619C002750002019-12-13 3:43PM EST275.0046.160.000.000.00-1900.00%
SPY200619C002760002019-12-05 12:23PM EST276.0040.780.000.000.00-400.00%
SPY200619C002770002019-12-05 12:23PM EST277.0039.980.000.000.00-600.00%
SPY200619C002780002019-12-05 12:23PM EST278.0039.110.000.000.00-11200.00%
SPY200619C002790002019-12-13 11:22AM EST279.0042.030.000.000.00-100.00%
SPY200619C002800002019-12-13 3:43PM EST280.0041.950.000.000.00-2500.00%
SPY200619C002810002019-12-05 12:23PM EST281.0036.700.000.000.00-300.00%
SPY200619C002820002019-12-11 3:01PM EST282.0038.460.000.000.00-300.00%
SPY200619C002830002019-12-05 12:23PM EST283.0035.070.000.000.00-100.00%
SPY200619C002840002019-12-12 3:33PM EST284.0038.630.000.000.00-1100.00%
SPY200619C002850002019-12-13 3:31PM EST285.0037.540.000.000.00-600.00%
SPY200619C002860002019-12-12 11:04AM EST286.0037.150.000.000.00-100.00%
SPY200619C002870002019-12-12 12:12PM EST287.0035.310.000.000.00-1300.00%
SPY200619C002880002019-12-09 12:49PM EST288.0033.340.000.000.00-200.00%
SPY200619C002890002019-12-04 2:30PM EST289.0030.890.000.000.00-200.00%
SPY200619C002900002019-12-13 3:42PM EST290.0033.490.000.000.00-7700.00%
SPY200619C002910002019-12-06 10:04AM EST291.0031.100.000.000.00-200.00%
SPY200619C002920002019-12-12 10:18AM EST292.0032.470.000.000.00-200.00%
SPY200619C002930002019-12-11 4:14PM EST293.0029.460.000.000.00-3200.00%
SPY200619C002940002019-12-11 4:14PM EST294.0028.660.000.000.00-9700.00%
SPY200619C002950002019-12-13 3:57PM EST295.0029.300.000.000.00-500.00%
SPY200619C002960002019-12-13 2:07PM EST296.0028.680.000.000.00-300.00%
SPY200619C002970002019-12-10 3:19PM EST297.0025.890.000.000.00-5000.00%
SPY200619C002980002019-12-06 3:08PM EST298.0026.900.000.000.00-500.00%
SPY200619C002990002019-11-27 12:49PM EST299.0024.980.000.000.00-1100.00%
SPY200619C003000002019-12-13 3:42PM EST300.0025.460.000.000.00-1700.00%
SPY200619C003010002019-12-13 2:43PM EST301.0024.520.000.000.00-300.00%
SPY200619C003020002019-12-11 9:50AM EST302.0023.640.000.000.00-100.00%
SPY200619C003030002019-12-13 3:30PM EST303.0022.980.000.000.00-100.00%
SPY200619C003040002019-12-12 1:12PM EST304.0022.160.000.000.00-200.00%
SPY200619C003050002019-12-13 12:43PM EST305.0021.650.000.000.00-400.00%
SPY200619C003060002019-12-13 2:31PM EST306.0020.820.000.000.00-100.00%
SPY200619C003070002019-12-06 11:15AM EST307.0019.130.000.000.00-4000.00%
SPY200619C003080002019-12-13 2:31PM EST308.0019.320.000.000.00-100.00%
SPY200619C003090002019-12-10 1:57PM EST309.0017.120.000.000.00-63600.00%
SPY200619C003100002019-12-13 3:57PM EST310.0017.800.000.000.00-19200.00%
SPY200619C003110002019-12-11 9:41AM EST311.0015.870.000.000.00-500.00%
SPY200619C003120002019-12-13 3:26PM EST312.0016.310.000.000.00-300.00%
SPY200619C003130002019-12-12 3:40PM EST313.0016.160.000.000.00-300.00%
SPY200619C003140002019-12-13 3:25PM EST314.0014.930.000.000.00-32100.00%
SPY200619C003150002019-12-13 3:58PM EST315.0014.450.000.000.00-400.00%
SPY200619C003160002019-12-13 2:02PM EST316.0013.900.000.000.00-600.00%
SPY200619C003170002019-12-13 3:58PM EST317.0013.110.000.000.00-12700.00%
SPY200619C003180002019-12-13 1:56PM EST318.0012.550.000.000.00-6200.10%
SPY200619C003190002019-12-13 11:30AM EST319.0011.520.000.000.00-1200.20%
SPY200619C003200002019-12-13 3:55PM EST320.0011.140.000.000.00-18400.39%
SPY200619C003210002019-12-13 2:31PM EST321.0010.660.000.000.00-2600.39%
SPY200619C003220002019-12-13 9:35AM EST322.0010.000.000.000.00-100.39%
SPY200619C003230002019-12-13 2:31PM EST323.009.510.000.000.00-100.78%
SPY200619C003240002019-12-12 3:43PM EST324.009.170.000.000.00-300.78%
SPY200619C003250002019-12-13 3:37PM EST325.008.290.000.000.00-1300.78%
SPY200619C003260002019-12-12 11:40AM EST326.008.080.000.000.00-200.78%
SPY200619C003270002019-12-12 3:43PM EST327.007.780.000.000.00-2900.78%
SPY200619C003280002019-12-12 11:24AM EST328.007.190.000.000.00-600.78%
SPY200619C003290002019-12-13 3:59PM EST329.006.410.000.000.00-36001.56%
SPY200619C003300002019-12-13 11:43AM EST330.006.000.000.000.00-16801.56%
SPY200619C003310002019-12-13 3:37PM EST331.005.520.000.000.00-501.56%
SPY200619C003320002019-12-13 3:51PM EST332.005.210.000.000.00-23901.56%
SPY200619C003330002019-12-12 3:16PM EST333.004.900.000.000.00-1001.56%
SPY200619C003340002019-12-06 12:08PM EST334.004.490.000.000.00-201.56%
SPY200619C003350002019-12-13 3:07PM EST335.004.090.000.000.00-14101.56%
SPY200619C003360002019-12-13 3:28PM EST336.003.760.000.000.00-11101.56%
SPY200619C003380002019-12-16 12:08AM EST338.003.320.000.000.00---1.56%
SPY200619C003400002019-12-13 2:46PM EST340.002.750.000.000.00-31901.56%
SPY200619C003450002019-12-13 12:11PM EST345.001.850.000.000.00-12203.13%
SPY200619C003500002019-12-13 3:41PM EST350.001.200.000.000.00-1803.13%
SPY200619C003550002019-12-12 1:30PM EST355.000.880.000.000.00-1503.13%
SPY200619C003600002019-12-13 3:49PM EST360.000.600.000.000.00-78203.13%
SPY200619C003650002019-12-13 3:07PM EST365.000.410.000.000.00-1,88903.13%
SPY200619C003700002019-12-13 3:56PM EST370.000.310.000.000.00-1,68603.13%
SPY200619C003750002019-12-13 10:27AM EST375.000.270.000.000.00-3206.25%
SPY200619C003800002019-12-12 11:35AM EST380.000.180.000.000.00-106.25%
SPY200619C003850002019-12-12 2:04PM EST385.000.140.000.000.00-36506.25%
SPY200619C003900002019-12-04 3:48PM EST390.000.080.000.000.00-106.25%
SPY200619C003950002019-11-27 3:14PM EST395.000.060.000.000.00-106.25%
SPY200619C004000002019-12-13 11:50AM EST400.000.060.000.000.00-106.25%
SPY200619C004050002019-12-12 11:37AM EST405.000.060.000.000.00-106.25%
SPY200619C004100002019-12-11 2:11PM EST410.000.040.000.000.00-106.25%
SPY200619C004200002019-11-20 9:30AM EST420.000.040.000.000.00-106.25%
SPY200619C004250002019-11-18 11:35AM EST425.000.020.000.000.00-206.25%
SPY200619C004300002019-12-09 4:12PM EST430.000.020.000.000.00-106.25%
SPY200619C004350002019-12-16 12:08AM EST435.000.02-0.000.00--06.25%
SPY200619C004400002019-12-09 4:11PM EST440.000.020.000.000.00-106.25%
PutsforJune 19, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY200619P000250002019-10-10 11:17AM EST25.000.01-0.020.00-13115.63%
SPY200619P000350002019-06-09 11:13PM EST35.000.030.000.020.00-038093.75%
SPY200619P000400002019-09-30 9:57AM EST40.000.01-0.020.00--193.75%
SPY200619P000450002019-06-07 9:55AM EST45.000.020.000.030.00--1085.94%
SPY200619P000500002019-06-07 9:55AM EST50.000.020.010.030.00-104783.59%
SPY200619P000550002019-10-11 9:41AM EST55.000.010.010.000.00-4071.88%
SPY200619P000600002019-07-02 2:43PM EST60.000.020.010.050.00-10078.13%
SPY200619P000650002019-09-26 10:14AM EST65.000.010.000.020.00-5613667.97%
SPY200619P000700002019-08-30 1:26PM EST70.000.020.010.040.00-1069.53%
SPY200619P000750002019-10-03 2:30PM EST75.000.030.000.030.00-5048464.06%
SPY200619P000800002019-10-09 8:46AM EST80.000.030.010.030.00-25037762.50%
SPY200619P000850002019-11-25 11:53AM EST85.000.010.000.000.00-2025.00%
SPY200619P000900002019-10-14 11:51AM EST90.000.040.000.000.00-3025.00%
SPY200619P000950002019-11-25 12:01PM EST95.000.010.000.000.00-15025.00%
SPY200619P001000002019-12-12 2:19PM EST100.000.020.000.000.00-4025.00%
SPY200619P001050002019-12-10 2:26PM EST105.000.020.000.000.00-400025.00%
SPY200619P001100002019-12-10 2:25PM EST110.000.020.000.000.00-250025.00%
SPY200619P001150002019-12-09 1:02PM EST115.000.030.000.000.00-600025.00%
SPY200619P001200002019-12-13 4:07PM EST120.000.030.000.000.00-3025.00%
SPY200619P001250002019-12-06 3:44PM EST125.000.030.000.000.00-3025.00%
SPY200619P001300002019-12-13 9:52AM EST130.000.040.000.000.00-5025.00%
SPY200619P001350002019-12-13 3:24PM EST135.000.050.000.000.00-2025.00%
SPY200619P001400002019-12-11 12:50PM EST140.000.060.000.000.00-77025.00%
SPY200619P001450002019-12-11 9:56AM EST145.000.080.000.000.00-50025.00%
SPY200619P001500002019-12-12 12:26PM EST150.000.070.000.000.00-1025.00%
SPY200619P001550002019-12-05 1:22PM EST155.000.100.000.000.00-1025.00%
SPY200619P001600002019-12-13 1:29PM EST160.000.100.000.000.00-101025.00%
SPY200619P001650002019-12-13 4:01PM EST165.000.130.000.000.00-8012.50%
SPY200619P001700002019-12-05 3:50PM EST170.000.120.000.000.00-1012.50%
SPY200619P001750002019-12-04 2:30PM EST175.000.180.000.000.00-200012.50%
SPY200619P001800002019-12-09 10:15AM EST180.000.200.000.000.00-3012.50%
SPY200619P001850002019-12-11 10:56AM EST185.000.280.000.000.00-3012.50%
SPY200619P001900002019-12-13 2:06PM EST190.000.260.000.000.00-4012.50%
SPY200619P001950002019-12-06 3:20PM EST195.000.290.000.000.00-43012.50%
SPY200619P002000002019-12-13 1:47PM EST200.000.370.000.000.00-2012.50%
SPY200619P002050002019-12-06 3:02PM EST205.000.480.000.000.00-1012.50%
SPY200619P002100002019-12-13 12:01PM EST210.000.540.000.000.00-8012.50%
SPY200619P002150002019-12-13 10:56AM EST215.000.630.000.000.00-11012.50%
SPY200619P002200002019-12-13 12:40PM EST220.000.740.000.000.00-2012.50%
SPY200619P002250002019-12-13 3:43PM EST225.000.810.000.000.00-72012.50%
SPY200619P002300002019-12-13 2:06PM EST230.001.010.000.000.00-5012.50%
SPY200619P002350002019-12-13 9:39AM EST235.001.220.000.000.00-1506.25%
SPY200619P002400002019-12-13 3:59PM EST240.001.350.000.000.00-74306.25%
SPY200619P002450002019-12-13 3:50PM EST245.001.600.000.000.00-2606.25%
SPY200619P002500002019-12-13 3:59PM EST250.001.870.000.000.00-1,23606.25%
SPY200619P002550002019-12-13 4:05PM EST255.002.230.000.000.00-7606.25%
SPY200619P002600002019-12-13 3:43PM EST260.002.600.000.000.00-3106.25%
SPY200619P002640002019-12-12 3:50PM EST264.003.120.000.000.00-206.25%
SPY200619P002650002019-12-13 2:46PM EST265.003.080.000.000.00-1706.25%
SPY200619P002660002019-12-05 2:58PM EST266.004.340.000.000.00-1506.25%
SPY200619P002670002019-12-10 1:44PM EST267.004.140.000.000.00-406.25%
SPY200619P002680002019-12-05 2:58PM EST268.004.040.000.000.00-106.25%
SPY200619P002690002019-12-06 10:10AM EST269.004.170.000.000.00-106.25%
SPY200619P002700002019-12-13 2:49PM EST270.003.590.000.000.00-2706.25%
SPY200619P002710002019-12-13 1:02PM EST271.003.760.000.000.00-6706.25%
SPY200619P002720002019-12-06 2:46PM EST272.004.520.000.000.00-506.25%
SPY200619P002730002019-12-10 11:42AM EST273.004.950.000.000.00-20003.13%
SPY200619P002740002019-12-13 12:31PM EST274.004.150.000.000.00-503.13%
SPY200619P002750002019-12-13 1:55PM EST275.004.160.000.000.00-203.13%
SPY200619P002760002019-12-13 1:57PM EST276.004.280.000.000.00-74603.13%
SPY200619P002770002019-12-13 2:54PM EST277.004.400.000.000.00-1103.13%
SPY200619P002780002019-12-12 3:51PM EST278.004.700.000.000.00-1303.13%
SPY200619P002790002019-12-11 2:59PM EST279.005.590.000.000.00-103.13%
SPY200619P002800002019-12-13 3:00PM EST280.004.750.000.000.00-7503.13%
SPY200619P002810002019-12-13 2:05PM EST281.004.980.000.000.00-10003.13%
SPY200619P002820002019-12-13 3:09PM EST282.005.010.000.000.00-51503.13%
SPY200619P002830002019-12-12 3:35PM EST283.005.560.000.000.00-44503.13%
SPY200619P002840002019-12-13 11:26AM EST284.005.830.000.000.00-503.13%
SPY200619P002850002019-12-13 9:45AM EST285.005.650.000.000.00-603.13%
SPY200619P002860002019-12-12 12:33PM EST286.006.370.000.000.00-103.13%
SPY200619P002870002019-12-13 3:17PM EST287.005.750.000.000.00-503.13%
SPY200619P002880002019-12-13 3:43PM EST288.005.900.000.000.00-2203.13%
SPY200619P002890002019-12-13 11:26AM EST289.006.650.000.000.00-1,02403.13%
SPY200619P002900002019-12-13 3:01PM EST290.006.270.000.000.00-72403.13%
SPY200619P002910002019-12-12 3:38PM EST291.006.850.000.000.00-803.13%
SPY200619P002920002019-12-13 3:59PM EST292.006.590.000.000.00-1203.13%
SPY200619P002930002019-12-13 3:59PM EST293.006.790.000.000.00-11303.13%
SPY200619P002940002019-12-13 3:59PM EST294.006.960.000.000.00-303.13%
SPY200619P002950002019-12-13 4:11PM EST295.007.140.000.000.00-1,22901.56%
SPY200619P002960002019-12-13 3:59PM EST296.007.350.000.000.00-501.56%
SPY200619P002970002019-12-13 3:59PM EST297.007.540.000.000.00-50801.56%
SPY200619P002980002019-12-13 10:43AM EST298.008.080.000.000.00-301.56%
SPY200619P002990002019-12-12 12:43PM EST299.008.250.000.000.00-401.56%
SPY200619P003000002019-12-13 3:59PM EST300.008.180.000.000.00-1,43201.56%
SPY200619P003010002019-12-13 10:02AM EST301.008.400.000.000.00-101.56%
SPY200619P003020002019-12-13 9:45AM EST302.009.000.000.000.00-301.56%
SPY200619P003030002019-12-13 11:19AM EST303.009.460.000.000.00-601.56%
SPY200619P003040002019-12-11 2:27PM EST304.0010.870.000.000.00-1201.56%
SPY200619P003050002019-12-13 10:13AM EST305.009.350.000.000.00-5701.56%
SPY200619P003060002019-12-13 1:50PM EST306.009.760.000.000.00-201.56%
SPY200619P003070002019-12-12 1:10PM EST307.0010.860.000.000.00-100.78%
SPY200619P003080002019-12-13 1:50PM EST308.0010.310.000.000.00-600.78%
SPY200619P003090002019-12-13 11:09AM EST309.0010.880.000.000.00-500.78%
SPY200619P003100002019-12-13 3:41PM EST310.0010.700.000.000.00-11100.78%
SPY200619P003110002019-12-13 3:37PM EST311.0011.020.000.000.00-5800.78%
SPY200619P003120002019-12-13 3:23PM EST312.0011.310.000.000.00-2100.78%
SPY200619P003130002019-12-13 3:44PM EST313.0011.600.000.000.00-200.39%
SPY200619P003140002019-12-13 11:26AM EST314.0012.750.000.000.00-7000.39%
SPY200619P003150002019-12-13 3:38PM EST315.0012.320.000.000.00-23200.20%
SPY200619P003160002019-12-12 3:07PM EST316.0013.440.000.000.00-100.20%
SPY200619P003170002019-12-13 4:00PM EST317.0012.990.000.000.00-8700.05%
SPY200619P003180002019-12-13 1:00PM EST318.0013.500.000.000.00-12800.00%
SPY200619P003190002019-12-13 10:19AM EST319.0013.600.000.000.00-200.00%
SPY200619P003200002019-12-13 3:57PM EST320.0014.160.000.000.00-3100.00%
SPY200619P003210002019-12-13 12:41PM EST321.0014.810.000.000.00-300.00%
SPY200619P003220002019-11-14 12:15PM EST322.0020.6314.7914.910.00-7,0006,06113.63%
SPY200619P003230002019-12-12 1:24PM EST323.0016.490.000.000.00-400.00%
SPY200619P003240002019-11-08 12:24PM EST324.0021.9515.6815.830.00-449913.34%
SPY200619P003250002019-12-13 2:29PM EST325.0016.540.000.000.00-25200.00%
SPY200619P003260002019-11-19 2:34PM EST326.0020.340.000.000.00-200.00%
SPY200619P003270002019-12-02 3:16PM EST327.0021.300.000.000.00-200.00%
SPY200619P003280002019-12-12 10:53AM EST328.0018.610.000.000.00-50100.00%
SPY200619P003290002019-12-12 12:13PM EST329.0018.800.000.000.00-300.00%
SPY200619P003300002019-12-13 3:35PM EST330.0019.100.000.000.00-900.00%
SPY200619P003310002019-12-16 12:10AM EST331.0020.24--0.00---0.00%
SPY200619P003320002019-12-10 12:53PM EST332.0023.270.000.000.00-200.00%
SPY200619P003340002019-12-16 12:10AM EST334.0023.02--0.00---0.00%
SPY200619P003350002019-12-13 9:51AM EST335.0022.740.000.000.00-200.00%
SPY200619P003400002019-12-13 12:26PM EST340.0026.040.000.000.00-400.00%
SPY200619P003450002019-12-12 4:03PM EST345.0030.380.000.000.00-1400.00%
SPY200619P003500002019-12-13 3:44PM EST350.0034.390.000.000.00-1000.00%
SPY200619P003550002019-12-12 3:19PM EST355.0039.630.000.000.00-10800.00%
SPY200619P003600002019-12-12 2:40PM EST360.0044.790.000.000.00-400.00%
SPY200619P003650002019-12-11 11:15AM EST365.0052.500.000.000.00-2800.00%
SPY200619P003700002019-12-12 2:41PM EST370.0054.470.000.000.00-200.00%
SPY200619P003750002019-11-20 10:42AM EST375.0064.510.000.000.00-200.00%
SPY200619P003800002019-10-25 12:09PM EST380.0078.6566.3567.010.00-2123.71%
SPY200619P003900002019-11-26 10:45AM EST390.0077.420.000.000.00--00.00%
SPY200619P004000002019-06-20 2:24PM EST400.00105.85102.75103.470.00--050.87%
SPY200619P004400002019-10-25 10:51AM EST440.00138.26126.26126.930.00-2035.16%