SPY - SPDR S&P 500 ETF Trust

NYSEArca - Nasdaq Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforDecember 18, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY201218C000250002019-06-07 9:59AM EST25.00256.56271.91274.060.00-2000.00%
SPY201218C000500002019-06-20 2:59PM EST50.00246.05246.05248.130.00-17700.00%
SPY201218C000750002019-09-19 2:31PM EST75.00226.30223.03224.580.00-400.00%
SPY201218C000900002019-06-09 11:07PM EST90.00157.46206.00208.640.00-000.00%
SPY201218C000950002019-06-07 10:00AM EST95.00186.30202.33204.420.00-600.00%
SPY201218C001000002019-09-19 2:31PM EST100.00201.25197.83199.740.00-410.00%
SPY201218C001050002019-12-02 1:28PM EST105.00207.20211.73213.270.00-2355.93%
SPY201218C001100002019-12-02 1:28PM EST110.00202.18206.72208.280.00-2253.82%
SPY201218C001200002019-09-19 1:56PM EST120.00181.48177.91179.800.00-1020.00%
SPY201218C001250002019-06-07 10:14AM EST125.00155.50172.51174.570.00-100.00%
SPY201218C001300002019-06-20 2:57PM EST130.00166.23166.43168.440.00-1810.00%
SPY201218C001350002019-08-02 9:13AM EST135.00157.30162.51164.470.00-1150.00%
SPY201218C001400002019-11-14 10:23AM EST140.00169.61176.71178.320.00-2542.73%
SPY201218C001450002019-11-26 12:30PM EST145.00169.25171.71173.330.00-2341.13%
SPY201218C001500002019-12-13 11:44AM EST150.00165.80166.64168.51+7.58+4.79%1123840.69%
SPY201218C001550002019-11-21 1:32PM EST155.00155.78161.71163.350.00-2238.10%
SPY201218C001600002019-12-13 11:20AM EST160.00155.33156.65158.51+0.36+0.23%29337.55%
SPY201218C001650002019-09-16 9:05AM EST165.00135.52133.95135.740.00-100.00%
SPY201218C001700002019-11-18 11:59AM EST170.00142.23146.65148.510.00-23034.60%
SPY201218C001750002019-07-12 8:40AM EST175.00125.99111.68113.550.00-300.00%
SPY201218C001800002019-11-22 1:59PM EST180.00131.17136.71138.360.00-16231.02%
SPY201218C001850002019-06-09 11:07PM EST185.0087.88112.31113.720.00-450.00%
SPY201218C001900002019-12-13 1:03PM EST190.00127.64126.72128.37+4.51+3.66%16828.47%
SPY201218C001950002019-09-19 10:32AM EST195.00108.07104.33105.820.00-3470.00%
SPY201218C002000002019-12-13 2:40PM EST200.00117.50116.96118.45+0.50+0.43%5026.36%
SPY201218C002050002019-11-04 9:33AM EST205.00103.93109.66111.190.00-16830.00%
SPY201218C002100002019-12-12 3:52PM EST210.00108.45107.41108.780.00-137325.24%
SPY201218C002150002019-10-29 12:14PM EST215.0091.2199.99101.470.00-4440.00%
SPY201218C002200002019-12-10 10:55AM EST220.0096.0098.0399.330.00-116424.54%
SPY201218C002250002019-12-06 9:59AM EST225.0091.1393.4094.600.00-118924.02%
SPY201218C002300002019-11-27 10:16AM EST230.0089.9488.8289.98+3.05+3.51%128923.69%
SPY201218C002350002019-11-27 9:33AM EST235.0085.4484.2885.43+9.04+11.83%113823.40%
SPY201218C002400002019-12-11 1:23PM EST240.0077.3579.8080.910.00-115523.05%
SPY201218C002450002019-11-27 9:33AM EST245.0073.7875.3876.410.00-1039022.64%
SPY201218C002500002019-12-12 2:14PM EST250.0070.5671.0171.970.00-11,68022.23%
SPY201218C002550002019-12-09 3:48PM EST255.0062.3266.7167.590.00-1034821.81%
SPY201218C002600002019-12-12 3:30PM EST260.0062.6962.6263.020.00-451,24821.05%
SPY201218C002650002019-12-11 11:50AM EST265.0056.2158.4258.830.00-11,93120.72%
SPY201218C002700002019-12-13 3:06PM EST270.0054.3254.2954.67+1.62+3.07%45,23120.31%
SPY201218C002750002019-12-13 1:40PM EST275.0050.5450.2550.62+2.39+4.96%33,71619.93%
SPY201218C002760002019-10-11 1:40PM EST276.0037.0145.8146.200.00-100015.70%
SPY201218C002770002019-12-05 11:33AM EST277.0044.5648.6149.000.00-1419.75%
SPY201218C002780002019-12-03 2:42PM EST278.0042.2047.8548.190.00-53619.65%
SPY201218C002790002019-07-02 2:51PM EST279.0032.8529.8930.430.00-100.00%
SPY201218C002800002019-12-11 3:54PM EST280.0044.5146.2646.610.00-25,70819.48%
SPY201218C002810002019-12-13 3:55PM EST281.0045.5445.4945.82+3.41+8.09%17519.39%
SPY201218C002820002019-12-02 11:34AM EST282.0041.1544.7145.040.00-715219.31%
SPY201218C002830002019-12-12 4:14PM EST283.0044.2843.9344.260.00-501,65219.22%
SPY201218C002840002019-11-20 1:27PM EST284.0038.3243.1543.490.00-12,07819.14%
SPY201218C002850002019-12-13 3:55PM EST285.0042.4642.4042.72+1.64+4.02%277,51319.05%
SPY201218C002860002019-11-01 2:32PM EST286.0034.1540.1640.460.00-163017.51%
SPY201218C002870002019-12-03 1:36PM EST287.0035.7040.8241.150.00-320818.84%
SPY201218C002880002019-12-13 3:14PM EST288.0040.1440.0640.38+2.92+7.85%131,46718.74%
SPY201218C002890002019-10-14 10:00AM EST289.0026.7336.0136.370.00-200015.54%
SPY201218C002900002019-12-13 2:30PM EST290.0038.7738.5738.87+0.89+2.35%48,59018.56%
SPY201218C002910002019-11-27 10:25AM EST291.0036.2737.8238.120.00-460918.46%
SPY201218C002920002019-11-27 10:27AM EST292.0035.5437.0737.370.00-4669018.36%
SPY201218C002930002019-12-13 1:42PM EST293.0036.3636.3236.62+2.85+8.50%31,09818.26%
SPY201218C002940002019-12-06 4:05PM EST294.0034.3435.6035.880.00-5082718.16%
SPY201218C002950002019-12-11 12:38PM EST295.0032.8734.8335.130.00-61,79018.05%
SPY201218C002960002019-10-31 2:44PM EST296.0025.1730.0032.980.00-483316.70%
SPY201218C002970002019-12-13 2:34PM EST297.0033.5233.3633.65+0.92+2.82%442917.83%
SPY201218C002980002019-11-14 2:24PM EST298.0028.1032.6432.920.00-1067617.73%
SPY201218C002990002019-12-13 2:34PM EST299.0032.0331.9232.20+2.97+10.22%593117.62%
SPY201218C003000002019-12-13 12:27PM EST300.0031.2331.2031.48-0.33-1.05%277,50617.52%
SPY201218C003010002019-12-11 11:50AM EST301.0029.0530.5030.770.00-31,15917.41%
SPY201218C003020002019-11-27 9:33AM EST302.0028.4229.7930.060.00-41,12117.30%
SPY201218C003030002019-12-06 10:43AM EST303.0028.1229.0829.350.00-326617.19%
SPY201218C003040002019-12-12 2:22PM EST304.0028.0828.3828.620.00-11,11317.06%
SPY201218C003050002019-12-11 3:54PM EST305.0026.5027.6927.920.00-23,23816.94%
SPY201218C003060002019-11-01 10:12AM EST306.0020.5525.8726.090.00-401,07715.90%
SPY201218C003070002019-11-19 10:45AM EST307.0023.6726.3126.540.00-816516.72%
SPY201218C003080002019-12-13 9:39AM EST308.0025.9525.6325.87-0.16-0.61%22,70616.61%
SPY201218C003090002019-12-03 3:49PM EST309.0021.0424.9625.190.00-451,24316.49%
SPY201218C003100002019-12-12 3:45PM EST310.0025.9124.2924.52+1.29+5.24%110,65616.38%
SPY201218C003110002019-12-02 3:38PM EST311.0021.3423.6323.830.00-283316.24%
SPY201218C003120002019-12-12 3:07PM EST312.0023.2222.9723.160.00-12,75316.12%
SPY201218C003130002019-12-10 2:52PM EST313.0022.7122.3122.510.00-225616.00%
SPY201218C003140002019-12-11 3:57PM EST314.0020.7221.6721.850.00-12,84315.87%
SPY201218C003150002019-12-13 3:29PM EST315.0021.0021.0321.21-0.22-1.04%875,20015.75%
SPY201218C003160002019-12-13 9:30AM EST316.0021.1120.3920.57+1.58+8.09%49368415.63%
SPY201218C003170002019-12-13 3:45PM EST317.0019.8119.7619.95-0.29-1.44%1418215.52%
SPY201218C003180002019-12-13 10:19AM EST318.0019.0319.1419.30+1.45+8.25%458815.37%
SPY201218C003190002019-11-20 12:51PM EST319.0015.9518.5318.670.00-335015.24%
SPY201218C003200002019-12-13 3:55PM EST320.0017.8217.9218.07-0.58-3.15%504,71815.12%
SPY201218C003210002019-11-20 12:44PM EST321.0016.5017.3217.470.00-11,06815.00%
SPY201218C003220002019-12-12 2:46PM EST322.0017.0316.7316.890.00-81,36914.89%
SPY201218C003230002019-12-12 10:35AM EST323.0016.8016.1516.300.00-101,16014.76%
SPY201218C003240002019-11-26 1:43PM EST324.0014.1215.5815.730.00-42,23014.64%
SPY201218C003250002019-12-12 3:07PM EST325.0015.2815.0115.130.00-33,96514.50%
SPY201218C003260002019-11-26 3:57PM EST326.0013.2214.4514.590.00-71,90514.39%
SPY201218C003270002019-12-13 2:34PM EST327.0014.0313.9114.04-0.12-0.85%41,78114.26%
SPY201218C003280002019-12-06 2:46PM EST328.0012.8313.3713.520.00-501,58814.16%
SPY201218C003290002019-12-13 2:34PM EST329.0012.9912.8513.00+3.09+31.21%492114.04%
SPY201218C003300002019-12-13 2:27PM EST330.0012.3312.3312.47-0.37-2.91%133,81413.91%
SPY201218C003310002019-12-04 3:44PM EST331.009.9511.8311.960.00-119513.79%
SPY201218C003320002019-11-20 10:30AM EST332.009.6311.3311.470.00-820513.68%
SPY201218C003330002019-12-13 12:39PM EST333.0010.9710.8511.00+0.54+5.18%71,11913.58%
SPY201218C003340002019-12-09 2:34PM EST334.009.6310.3810.530.00-11,00813.46%
SPY201218C003350002019-12-13 2:21PM EST335.0010.049.9210.00-0.21-2.05%114,54513.29%
SPY201218C003360002019-12-13 3:55PM EST336.009.479.479.60+0.39+4.30%1080013.22%
SPY201218C003370002019-12-13 3:55PM EST337.009.049.049.17+0.72+8.65%101,29513.12%
SPY201218C003380002019-12-03 3:09PM EST338.006.388.628.750.00-1334913.01%
SPY201218C003390002019-12-10 3:58PM EST339.007.438.218.350.00-2538812.92%
SPY201218C003400002019-12-12 2:40PM EST340.008.017.817.960.00-32,56912.82%
SPY201218C003410002019-11-18 3:57PM EST341.005.747.437.540.00-362812.69%
SPY201218C003420002019-12-12 3:20PM EST342.007.297.067.180.00-20066612.60%
SPY201218C003430002019-11-20 12:54PM EST343.005.496.706.820.00-31,14512.50%
SPY201218C003440002019-11-26 3:25PM EST344.005.586.366.480.00-191,37112.42%
SPY201218C003450002019-12-13 9:50AM EST345.006.256.036.14+0.74+13.43%61,71912.32%
SPY201218C003460002019-12-03 3:18PM EST346.004.155.715.800.00-1321712.21%
SPY201218C003470002019-12-10 2:34PM EST347.004.905.405.490.00-414112.12%
SPY201218C003480002019-11-20 1:08PM EST348.003.935.115.200.00-314512.04%
SPY201218C003490002019-11-21 3:52PM EST349.003.824.834.920.00-312811.96%
SPY201218C003500002019-12-13 4:14PM EST350.004.594.564.64-0.02-0.43%134,01311.87%
SPY201218C003510002019-12-13 11:23AM EST351.004.324.314.37+0.23+5.62%535011.78%
SPY201218C003520002019-12-13 11:23AM EST352.004.084.074.13+0.88+27.50%428111.72%
SPY201218C003530002019-12-13 11:23AM EST353.003.843.833.91+0.32+9.09%445911.66%
SPY201218C003540002019-11-20 1:04PM EST354.002.853.623.700.00-210411.61%
SPY201218C003550002019-12-09 2:55PM EST355.003.153.413.460.00-2,2502,47111.52%
SPY201218C003560002019-12-13 10:22AM EST356.003.423.213.26+0.33+10.68%119311.45%
SPY201218C003570002019-12-12 2:21PM EST357.003.103.033.090.00-2155511.42%
SPY201218C003580002019-12-13 3:45PM EST358.002.882.852.92+0.60+26.32%1310511.38%
SPY201218C003590002019-11-18 3:57PM EST359.002.162.692.760.00-211811.34%
SPY201218C003600002019-12-13 3:58PM EST360.002.542.532.58-0.07-2.68%21,46911.27%
SPY201218C003610002019-12-02 12:34PM EST361.002.022.382.440.00-111711.24%
SPY201218C003620002019-11-20 12:51PM EST362.001.942.252.320.00-212411.23%
SPY201218C003630002019-12-13 2:28PM EST363.002.242.122.19-0.01-0.44%2167,08011.20%
SPY201218C003640002019-12-12 4:05PM EST364.002.132.002.07+0.01+0.47%167,000167,12911.17%
SPY201218C003650002019-12-11 9:30AM EST365.002.001.881.950.00-778111.14%
SPY201218C003660002019-11-20 12:02PM EST366.001.581.781.850.00-210911.13%
SPY201218C003670002019-11-01 11:04AM EST367.001.471.581.690.00-29611.01%
SPY201218C003680002019-11-20 12:52PM EST368.001.401.581.660.00-29611.11%
SPY201218C003690002019-11-20 12:52PM EST369.001.341.501.570.00-211611.09%
SPY201218C003700002019-12-09 3:29PM EST370.001.421.421.490.00-22,53511.09%
SPY201218C003750002019-12-12 10:28AM EST375.001.151.081.14-0.06-4.96%11,68211.07%
SPY201218C003800002019-12-13 9:46AM EST380.000.870.830.88-0.05-5.43%25,01911.10%
SPY201218C003850002019-11-12 2:15PM EST385.000.630.650.700.00-164611.19%
SPY201218C003900002019-12-02 3:20PM EST390.000.500.520.550.00-32,82411.27%
SPY201218C003950002019-08-28 10:45AM EST395.000.340.300.350.00-75010.96%
SPY201218C004000002019-12-05 3:00PM EST400.000.310.340.370.00-101,42511.59%
SPY201218C004050002019-12-13 2:23PM EST405.000.310.270.31-0.03-8.82%1002,78711.77%
SPY201218C004100002019-12-11 10:30AM EST410.000.250.220.260.00-16,04311.94%
PutsforDecember 18, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY201218P000250002019-11-26 9:52AM EST25.000.020.000.010.00-15,96173.44%
SPY201218P000500002019-11-15 9:54AM EST50.000.030.000.040.00-273,43559.38%
SPY201218P000750002019-12-05 4:04PM EST75.000.030.020.070.00-61,56351.95%
SPY201218P000800002019-12-05 12:45PM EST80.000.040.030.070.00-23349.71%
SPY201218P000850002019-12-13 12:37PM EST85.000.030.030.08-0.01-25.00%32348.24%
SPY201218P000900002019-12-13 4:04PM EST90.000.040.040.09-0.01-20.00%211346.78%
SPY201218P000950002019-06-07 12:41PM EST95.000.160.100.140.00-1016646.97%
SPY201218P001000002019-12-13 1:34PM EST100.000.070.060.100.00-14,74643.46%
SPY201218P001050002019-10-10 11:39AM EST105.000.160.070.120.00-22537342.53%
SPY201218P001100002019-11-20 12:36PM EST110.000.100.070.120.00-41,21840.82%
SPY201218P001150002019-11-29 9:46AM EST115.000.150.080.130.00-151,84139.55%
SPY201218P001200002019-12-13 1:35PM EST120.000.100.100.15+0.01+11.11%102,84938.57%
SPY201218P001250002019-12-09 1:20PM EST125.000.150.110.160.00-12,27037.35%
SPY201218P001300002019-12-06 12:41PM EST130.000.130.130.180.00-37,99236.38%
SPY201218P001350002019-12-10 10:43AM EST135.000.200.150.200.00-41,23535.35%
SPY201218P001400002019-12-13 1:59PM EST140.000.210.180.23-0.01-4.55%11,16934.57%
SPY201218P001450002019-12-13 1:42PM EST145.000.240.210.260.00-1,5008,28933.69%
SPY201218P001500002019-12-09 10:19AM EST150.000.300.250.300.00-13,56332.96%
SPY201218P001550002019-12-03 2:00PM EST155.000.370.300.350.00-21,97232.32%
SPY201218P001600002019-12-06 3:52PM EST160.000.400.360.410.00-32,65031.71%
SPY201218P001650002019-11-15 11:53AM EST165.000.520.420.470.00-13,65031.03%
SPY201218P001700002019-12-13 11:14AM EST170.000.570.490.54-0.01-1.72%65,71730.37%
SPY201218P001750002019-12-11 9:30AM EST175.000.780.580.640.00-505,60129.91%
SPY201218P001800002019-12-10 4:03PM EST180.000.820.680.720.00-301,78229.20%
SPY201218P001850002019-12-10 10:57AM EST185.000.980.800.860.00-24,22928.81%
SPY201218P001900002019-12-13 3:52PM EST190.000.990.981.00-0.02-1.98%1106,79928.31%
SPY201218P001950002019-12-10 10:17AM EST195.001.391.091.150.00-12,57227.78%
SPY201218P002000002019-12-12 3:50PM EST200.001.351.281.320.00-1546,43327.26%
SPY201218P002050002019-12-12 3:37PM EST205.001.491.461.55-0.10-6.29%52,42226.88%
SPY201218P002100002019-12-13 11:19AM EST210.001.841.701.78+0.01+0.55%210,46126.40%
SPY201218P002150002019-12-13 12:04PM EST215.002.071.972.05-0.12-5.48%38,40125.97%
SPY201218P002200002019-12-13 10:21AM EST220.002.312.282.36-0.14-5.71%48,64325.55%
SPY201218P002250002019-12-13 3:53PM EST225.002.672.612.70-0.16-5.65%503,99625.11%
SPY201218P002300002019-12-13 12:40PM EST230.003.113.003.08-0.14-4.31%2910,14624.67%
SPY201218P002350002019-12-12 12:21PM EST235.003.873.423.500.00-506,17924.23%
SPY201218P002400002019-12-13 3:50PM EST240.003.983.893.98-0.14-3.40%648,10823.81%
SPY201218P002450002019-12-12 10:09AM EST245.004.704.414.500.00-53,64923.37%
SPY201218P002500002019-12-13 3:44PM EST250.005.034.985.06-0.17-3.27%27517,28622.90%
SPY201218P002550002019-12-11 1:11PM EST255.006.735.615.710.00-77,40122.47%
SPY201218P002600002019-12-13 3:13PM EST260.006.406.296.39-0.14-2.14%1,50618,86322.00%
SPY201218P002650002019-12-13 2:20PM EST265.007.207.047.15-0.24-3.23%3,7698,96421.54%
SPY201218P002700002019-12-13 3:50PM EST270.007.927.867.97-0.69-8.01%41514,99921.06%
SPY201218P002750002019-12-13 4:06PM EST275.008.848.758.86-0.40-4.33%1012,57120.57%
SPY201218P002760002019-12-09 10:09AM EST276.0010.018.949.040.00-456320.46%
SPY201218P002770002019-12-05 12:12PM EST277.0011.169.139.240.00-2055120.37%
SPY201218P002780002019-12-04 1:44PM EST278.0011.399.329.430.00-118420.26%
SPY201218P002790002019-12-04 3:44PM EST279.0011.539.529.620.00-135420.15%
SPY201218P002800002019-12-13 4:06PM EST280.009.849.729.83-0.32-3.15%9731,84220.06%
SPY201218P002810002019-12-13 2:21PM EST281.0010.059.9210.03-1.17-10.43%11,33019.96%
SPY201218P002820002019-12-09 12:02PM EST282.0010.6310.1310.23-0.82-7.16%244819.85%
SPY201218P002830002019-12-10 2:24PM EST283.0011.8410.3410.440.00-1630419.74%
SPY201218P002840002019-11-26 12:16PM EST284.0011.7510.5510.660.00-102,26719.65%
SPY201218P002850002019-12-13 4:14PM EST285.0010.8010.7710.87-0.99-8.40%42,02319.54%
SPY201218P002860002019-11-27 12:54PM EST286.0012.1110.9911.090.00-133219.43%
SPY201218P002870002019-11-27 12:54PM EST287.0012.3111.2111.320.00-146719.33%
SPY201218P002880002019-12-13 3:04PM EST288.0011.6011.5011.54-0.20-1.69%8032819.22%
SPY201218P002890002019-11-18 3:55PM EST289.0013.7011.6711.770.00-713619.11%
SPY201218P002900002019-12-13 3:17PM EST290.0011.9211.9012.00-0.50-4.03%5510,29719.00%
SPY201218P002910002019-12-03 1:42PM EST291.0015.5912.1412.240.00-223818.89%
SPY201218P002920002019-12-11 11:56AM EST292.0014.1412.3812.480.00-619718.78%
SPY201218P002930002019-12-05 3:19PM EST293.0014.9312.6312.720.00-1014918.67%
SPY201218P002940002019-12-06 4:05PM EST294.0014.2912.8812.970.00-5015818.55%
SPY201218P002950002019-12-13 2:33PM EST295.0013.3513.1313.22-0.75-5.32%111,29218.44%
SPY201218P002960002019-12-05 3:46PM EST296.0015.7613.3813.480.00-117118.33%
SPY201218P002970002019-12-04 11:47AM EST297.0016.1713.6413.730.00-213918.21%
SPY201218P002980002019-12-10 12:53PM EST298.0015.8713.9114.000.00-3627718.10%
SPY201218P002990002019-11-20 9:30AM EST299.0016.6314.1714.270.00-415717.98%
SPY201218P003000002019-12-13 3:41PM EST300.0014.5514.4414.54-0.29-1.95%7113,89317.87%
SPY201218P003010002019-11-27 12:49PM EST301.0015.9814.7214.810.00-19117.74%
SPY201218P003020002019-12-03 11:07AM EST302.0019.7215.0015.080.00-21,64217.62%
SPY201218P003030002019-12-03 3:50PM EST303.0019.3015.2815.380.00-2527217.51%
SPY201218P003040002019-11-18 3:55PM EST304.0018.2015.5715.660.00-368317.38%
SPY201218P003050002019-12-12 3:18PM EST305.0016.0015.8715.96-0.47-2.85%12,27917.26%
SPY201218P003060002019-12-13 11:39AM EST306.0016.8316.1616.25-2.15-11.33%417917.13%
SPY201218P003070002019-12-13 11:39AM EST307.0017.1516.4716.56-0.02-0.12%1061017.02%
SPY201218P003080002019-12-09 9:58AM EST308.0018.0216.7716.86-0.25-1.37%687816.89%
SPY201218P003090002019-12-10 4:14PM EST309.0019.3517.0917.180.00-2634216.77%
SPY201218P003100002019-12-13 2:32PM EST310.0017.6217.4017.49-0.43-2.38%658,01816.64%
SPY201218P003110002019-12-13 11:39AM EST311.0018.4117.7317.83-2.51-12.00%41,38116.52%
SPY201218P003120002019-12-12 3:07PM EST312.0018.6518.0618.160.00-420616.40%
SPY201218P003130002019-12-11 3:53PM EST313.0020.4618.3918.490.00-1,1941,21216.27%
SPY201218P003140002019-12-13 11:51AM EST314.0019.2918.7318.84+0.19+0.99%86116.14%
SPY201218P003150002019-12-13 4:09PM EST315.0019.2019.0819.18-0.33-1.69%1555,83816.01%
SPY201218P003160002019-12-13 12:09PM EST316.0019.8319.4319.53-0.42-2.07%824015.88%
SPY201218P003170002019-12-13 3:45PM EST317.0019.9519.7919.88-0.49-2.40%3668915.74%
SPY201218P003180002019-12-13 11:40AM EST318.0020.8220.2020.27-0.45-2.12%3018415.63%
SPY201218P003190002019-12-05 9:52AM EST319.0023.9520.5320.650.00-2028615.50%
SPY201218P003200002019-12-13 2:27PM EST320.0021.2420.9121.03-0.31-1.44%184,03615.37%
SPY201218P003210002019-11-27 12:49PM EST321.0022.8921.3021.440.00-11,48415.26%
SPY201218P003230002019-06-07 9:55AM EST323.0035.6632.1733.310.00--23223.67%
SPY201218P003240002019-06-07 9:55AM EST324.0036.3132.7733.920.00--19423.69%
SPY201218P003250002019-12-12 3:47PM EST325.0023.4822.9423.100.00-511,02514.75%
SPY201218P003260002019-06-07 9:55AM EST326.0037.6133.9835.190.00--5023.77%
SPY201218P003270002019-06-07 9:55AM EST327.0038.2834.6035.840.00--6123.81%
SPY201218P003300002019-12-13 2:27PM EST330.0025.4125.1925.42-0.80-3.05%25,10014.16%
SPY201218P003320002019-11-04 9:30AM EST332.0033.0028.2228.500.00-1615.60%
SPY201218P003330002019-11-26 2:39PM EST333.0029.1726.6726.940.00-2213.81%
SPY201218P003340002019-11-01 12:09PM EST334.0035.2429.2829.580.00-5515.42%
SPY201218P003350002019-12-13 2:21PM EST335.0028.0327.7128.01-0.27-0.95%54,83513.59%
SPY201218P003380002019-11-18 12:05AM EST338.0034.5129.3829.710.00--113.28%
SPY201218P003390002019-11-07 12:39PM EST339.0036.4532.1732.530.00-1315.07%
SPY201218P003400002019-12-12 3:59PM EST340.0031.2830.5530.900.00-186013.08%
SPY201218P003420002019-10-23 9:15AM EST342.0046.2636.6237.000.00-2217.05%
SPY201218P003430002019-06-07 9:55AM EST343.0056.2646.0747.700.00-2,0022,00025.17%
SPY201218P003440002019-06-07 9:55AM EST344.0062.1946.8848.530.00-1025.30%
SPY201218P003450002019-11-27 2:46PM EST345.0035.5333.7134.130.00-239112.64%
SPY201218P003470002019-11-29 10:23AM EST347.0037.4035.0735.510.00-2312.49%
SPY201218P003480002019-06-07 9:55AM EST348.0060.8950.2251.960.00-2,002025.87%
SPY201218P003500002019-12-03 3:28PM EST350.0038.0037.0337.880.00-11,07012.49%
SPY201218P003520002019-12-09 1:04PM EST352.0041.4038.4839.410.00-1512.40%
SPY201218P003550002019-11-20 11:28AM EST355.0046.8440.7341.780.00-1212.29%
SPY201218P003600002019-12-12 3:32PM EST360.0045.4844.7245.970.00-466212.24%
SPY201218P003650002019-12-03 2:45PM EST365.0058.2549.0450.380.00--112.30%
SPY201218P003660002019-06-07 9:55AM EST366.0076.2367.0869.090.00--129.39%
SPY201218P003700002019-11-20 11:34AM EST370.0060.1053.6155.020.00-12612.57%
SPY201218P003800002019-11-19 11:51AM EST380.0069.4663.1764.810.00-0613.72%
SPY201218P003900002019-10-28 9:12AM EST390.0087.0575.7577.600.00-6619.16%
SPY201218P004000002019-06-09 11:14PM EST400.00121.64102.40104.350.00-20137.20%
SPY201218P004050002019-06-09 11:14PM EST405.00134.09107.40109.360.00-0038.10%
SPY201218P004100002019-06-26 9:27AM EST410.00118.67108.05109.340.00-1034.50%