| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY201218C00025000 | 2019-06-07 9:59AM EST | 25.00 | 256.56 | 271.91 | 274.06 | 0.00 | - | 20 | 0 | 0.00% |
| SPY201218C00050000 | 2019-06-20 2:59PM EST | 50.00 | 246.05 | 246.05 | 248.13 | 0.00 | - | 177 | 0 | 0.00% |
| SPY201218C00075000 | 2019-09-19 2:31PM EST | 75.00 | 226.30 | 223.03 | 224.58 | 0.00 | - | 4 | 0 | 0.00% |
| SPY201218C00090000 | 2019-06-09 11:07PM EST | 90.00 | 157.46 | 206.00 | 208.64 | 0.00 | - | 0 | 0 | 0.00% |
| SPY201218C00095000 | 2019-06-07 10:00AM EST | 95.00 | 186.30 | 202.33 | 204.42 | 0.00 | - | 6 | 0 | 0.00% |
| SPY201218C00100000 | 2019-09-19 2:31PM EST | 100.00 | 201.25 | 197.83 | 199.74 | 0.00 | - | 4 | 1 | 0.00% |
| SPY201218C00105000 | 2019-12-02 1:28PM EST | 105.00 | 207.20 | 211.73 | 213.27 | 0.00 | - | 2 | 3 | 55.93% |
| SPY201218C00110000 | 2019-12-02 1:28PM EST | 110.00 | 202.18 | 206.72 | 208.28 | 0.00 | - | 2 | 2 | 53.82% |
| SPY201218C00120000 | 2019-09-19 1:56PM EST | 120.00 | 181.48 | 177.91 | 179.80 | 0.00 | - | 10 | 2 | 0.00% |
| SPY201218C00125000 | 2019-06-07 10:14AM EST | 125.00 | 155.50 | 172.51 | 174.57 | 0.00 | - | 1 | 0 | 0.00% |
| SPY201218C00130000 | 2019-06-20 2:57PM EST | 130.00 | 166.23 | 166.43 | 168.44 | 0.00 | - | 18 | 1 | 0.00% |
| SPY201218C00135000 | 2019-08-02 9:13AM EST | 135.00 | 157.30 | 162.51 | 164.47 | 0.00 | - | 1 | 15 | 0.00% |
| SPY201218C00140000 | 2019-11-14 10:23AM EST | 140.00 | 169.61 | 176.71 | 178.32 | 0.00 | - | 2 | 5 | 42.73% |
| SPY201218C00145000 | 2019-11-26 12:30PM EST | 145.00 | 169.25 | 171.71 | 173.33 | 0.00 | - | 2 | 3 | 41.13% |
| SPY201218C00150000 | 2019-12-13 11:44AM EST | 150.00 | 165.80 | 166.64 | 168.51 | +7.58 | +4.79% | 11 | 238 | 40.69% |
| SPY201218C00155000 | 2019-11-21 1:32PM EST | 155.00 | 155.78 | 161.71 | 163.35 | 0.00 | - | 2 | 2 | 38.10% |
| SPY201218C00160000 | 2019-12-13 11:20AM EST | 160.00 | 155.33 | 156.65 | 158.51 | +0.36 | +0.23% | 2 | 93 | 37.55% |
| SPY201218C00165000 | 2019-09-16 9:05AM EST | 165.00 | 135.52 | 133.95 | 135.74 | 0.00 | - | 1 | 0 | 0.00% |
| SPY201218C00170000 | 2019-11-18 11:59AM EST | 170.00 | 142.23 | 146.65 | 148.51 | 0.00 | - | 2 | 30 | 34.60% |
| SPY201218C00175000 | 2019-07-12 8:40AM EST | 175.00 | 125.99 | 111.68 | 113.55 | 0.00 | - | 3 | 0 | 0.00% |
| SPY201218C00180000 | 2019-11-22 1:59PM EST | 180.00 | 131.17 | 136.71 | 138.36 | 0.00 | - | 1 | 62 | 31.02% |
| SPY201218C00185000 | 2019-06-09 11:07PM EST | 185.00 | 87.88 | 112.31 | 113.72 | 0.00 | - | 4 | 5 | 0.00% |
| SPY201218C00190000 | 2019-12-13 1:03PM EST | 190.00 | 127.64 | 126.72 | 128.37 | +4.51 | +3.66% | 1 | 68 | 28.47% |
| SPY201218C00195000 | 2019-09-19 10:32AM EST | 195.00 | 108.07 | 104.33 | 105.82 | 0.00 | - | 3 | 47 | 0.00% |
| SPY201218C00200000 | 2019-12-13 2:40PM EST | 200.00 | 117.50 | 116.96 | 118.45 | +0.50 | +0.43% | 5 | 0 | 26.36% |
| SPY201218C00205000 | 2019-11-04 9:33AM EST | 205.00 | 103.93 | 109.66 | 111.19 | 0.00 | - | 1 | 683 | 0.00% |
| SPY201218C00210000 | 2019-12-12 3:52PM EST | 210.00 | 108.45 | 107.41 | 108.78 | 0.00 | - | 1 | 373 | 25.24% |
| SPY201218C00215000 | 2019-10-29 12:14PM EST | 215.00 | 91.21 | 99.99 | 101.47 | 0.00 | - | 4 | 44 | 0.00% |
| SPY201218C00220000 | 2019-12-10 10:55AM EST | 220.00 | 96.00 | 98.03 | 99.33 | 0.00 | - | 1 | 164 | 24.54% |
| SPY201218C00225000 | 2019-12-06 9:59AM EST | 225.00 | 91.13 | 93.40 | 94.60 | 0.00 | - | 1 | 189 | 24.02% |
| SPY201218C00230000 | 2019-11-27 10:16AM EST | 230.00 | 89.94 | 88.82 | 89.98 | +3.05 | +3.51% | 1 | 289 | 23.69% |
| SPY201218C00235000 | 2019-11-27 9:33AM EST | 235.00 | 85.44 | 84.28 | 85.43 | +9.04 | +11.83% | 1 | 138 | 23.40% |
| SPY201218C00240000 | 2019-12-11 1:23PM EST | 240.00 | 77.35 | 79.80 | 80.91 | 0.00 | - | 1 | 155 | 23.05% |
| SPY201218C00245000 | 2019-11-27 9:33AM EST | 245.00 | 73.78 | 75.38 | 76.41 | 0.00 | - | 10 | 390 | 22.64% |
| SPY201218C00250000 | 2019-12-12 2:14PM EST | 250.00 | 70.56 | 71.01 | 71.97 | 0.00 | - | 1 | 1,680 | 22.23% |
| SPY201218C00255000 | 2019-12-09 3:48PM EST | 255.00 | 62.32 | 66.71 | 67.59 | 0.00 | - | 10 | 348 | 21.81% |
| SPY201218C00260000 | 2019-12-12 3:30PM EST | 260.00 | 62.69 | 62.62 | 63.02 | 0.00 | - | 45 | 1,248 | 21.05% |
| SPY201218C00265000 | 2019-12-11 11:50AM EST | 265.00 | 56.21 | 58.42 | 58.83 | 0.00 | - | 1 | 1,931 | 20.72% |
| SPY201218C00270000 | 2019-12-13 3:06PM EST | 270.00 | 54.32 | 54.29 | 54.67 | +1.62 | +3.07% | 4 | 5,231 | 20.31% |
| SPY201218C00275000 | 2019-12-13 1:40PM EST | 275.00 | 50.54 | 50.25 | 50.62 | +2.39 | +4.96% | 3 | 3,716 | 19.93% |
| SPY201218C00276000 | 2019-10-11 1:40PM EST | 276.00 | 37.01 | 45.81 | 46.20 | 0.00 | - | 100 | 0 | 15.70% |
| SPY201218C00277000 | 2019-12-05 11:33AM EST | 277.00 | 44.56 | 48.61 | 49.00 | 0.00 | - | 1 | 4 | 19.75% |
| SPY201218C00278000 | 2019-12-03 2:42PM EST | 278.00 | 42.20 | 47.85 | 48.19 | 0.00 | - | 5 | 36 | 19.65% |
| SPY201218C00279000 | 2019-07-02 2:51PM EST | 279.00 | 32.85 | 29.89 | 30.43 | 0.00 | - | 1 | 0 | 0.00% |
| SPY201218C00280000 | 2019-12-11 3:54PM EST | 280.00 | 44.51 | 46.26 | 46.61 | 0.00 | - | 2 | 5,708 | 19.48% |
| SPY201218C00281000 | 2019-12-13 3:55PM EST | 281.00 | 45.54 | 45.49 | 45.82 | +3.41 | +8.09% | 1 | 75 | 19.39% |
| SPY201218C00282000 | 2019-12-02 11:34AM EST | 282.00 | 41.15 | 44.71 | 45.04 | 0.00 | - | 7 | 152 | 19.31% |
| SPY201218C00283000 | 2019-12-12 4:14PM EST | 283.00 | 44.28 | 43.93 | 44.26 | 0.00 | - | 50 | 1,652 | 19.22% |
| SPY201218C00284000 | 2019-11-20 1:27PM EST | 284.00 | 38.32 | 43.15 | 43.49 | 0.00 | - | 1 | 2,078 | 19.14% |
| SPY201218C00285000 | 2019-12-13 3:55PM EST | 285.00 | 42.46 | 42.40 | 42.72 | +1.64 | +4.02% | 27 | 7,513 | 19.05% |
| SPY201218C00286000 | 2019-11-01 2:32PM EST | 286.00 | 34.15 | 40.16 | 40.46 | 0.00 | - | 1 | 630 | 17.51% |
| SPY201218C00287000 | 2019-12-03 1:36PM EST | 287.00 | 35.70 | 40.82 | 41.15 | 0.00 | - | 3 | 208 | 18.84% |
| SPY201218C00288000 | 2019-12-13 3:14PM EST | 288.00 | 40.14 | 40.06 | 40.38 | +2.92 | +7.85% | 13 | 1,467 | 18.74% |
| SPY201218C00289000 | 2019-10-14 10:00AM EST | 289.00 | 26.73 | 36.01 | 36.37 | 0.00 | - | 200 | 0 | 15.54% |
| SPY201218C00290000 | 2019-12-13 2:30PM EST | 290.00 | 38.77 | 38.57 | 38.87 | +0.89 | +2.35% | 4 | 8,590 | 18.56% |
| SPY201218C00291000 | 2019-11-27 10:25AM EST | 291.00 | 36.27 | 37.82 | 38.12 | 0.00 | - | 4 | 609 | 18.46% |
| SPY201218C00292000 | 2019-11-27 10:27AM EST | 292.00 | 35.54 | 37.07 | 37.37 | 0.00 | - | 46 | 690 | 18.36% |
| SPY201218C00293000 | 2019-12-13 1:42PM EST | 293.00 | 36.36 | 36.32 | 36.62 | +2.85 | +8.50% | 3 | 1,098 | 18.26% |
| SPY201218C00294000 | 2019-12-06 4:05PM EST | 294.00 | 34.34 | 35.60 | 35.88 | 0.00 | - | 50 | 827 | 18.16% |
| SPY201218C00295000 | 2019-12-11 12:38PM EST | 295.00 | 32.87 | 34.83 | 35.13 | 0.00 | - | 6 | 1,790 | 18.05% |
| SPY201218C00296000 | 2019-10-31 2:44PM EST | 296.00 | 25.17 | 30.00 | 32.98 | 0.00 | - | 4 | 833 | 16.70% |
| SPY201218C00297000 | 2019-12-13 2:34PM EST | 297.00 | 33.52 | 33.36 | 33.65 | +0.92 | +2.82% | 4 | 429 | 17.83% |
| SPY201218C00298000 | 2019-11-14 2:24PM EST | 298.00 | 28.10 | 32.64 | 32.92 | 0.00 | - | 10 | 676 | 17.73% |
| SPY201218C00299000 | 2019-12-13 2:34PM EST | 299.00 | 32.03 | 31.92 | 32.20 | +2.97 | +10.22% | 5 | 931 | 17.62% |
| SPY201218C00300000 | 2019-12-13 12:27PM EST | 300.00 | 31.23 | 31.20 | 31.48 | -0.33 | -1.05% | 27 | 7,506 | 17.52% |
| SPY201218C00301000 | 2019-12-11 11:50AM EST | 301.00 | 29.05 | 30.50 | 30.77 | 0.00 | - | 3 | 1,159 | 17.41% |
| SPY201218C00302000 | 2019-11-27 9:33AM EST | 302.00 | 28.42 | 29.79 | 30.06 | 0.00 | - | 4 | 1,121 | 17.30% |
| SPY201218C00303000 | 2019-12-06 10:43AM EST | 303.00 | 28.12 | 29.08 | 29.35 | 0.00 | - | 3 | 266 | 17.19% |
| SPY201218C00304000 | 2019-12-12 2:22PM EST | 304.00 | 28.08 | 28.38 | 28.62 | 0.00 | - | 1 | 1,113 | 17.06% |
| SPY201218C00305000 | 2019-12-11 3:54PM EST | 305.00 | 26.50 | 27.69 | 27.92 | 0.00 | - | 2 | 3,238 | 16.94% |
| SPY201218C00306000 | 2019-11-01 10:12AM EST | 306.00 | 20.55 | 25.87 | 26.09 | 0.00 | - | 40 | 1,077 | 15.90% |
| SPY201218C00307000 | 2019-11-19 10:45AM EST | 307.00 | 23.67 | 26.31 | 26.54 | 0.00 | - | 8 | 165 | 16.72% |
| SPY201218C00308000 | 2019-12-13 9:39AM EST | 308.00 | 25.95 | 25.63 | 25.87 | -0.16 | -0.61% | 2 | 2,706 | 16.61% |
| SPY201218C00309000 | 2019-12-03 3:49PM EST | 309.00 | 21.04 | 24.96 | 25.19 | 0.00 | - | 45 | 1,243 | 16.49% |
| SPY201218C00310000 | 2019-12-12 3:45PM EST | 310.00 | 25.91 | 24.29 | 24.52 | +1.29 | +5.24% | 1 | 10,656 | 16.38% |
| SPY201218C00311000 | 2019-12-02 3:38PM EST | 311.00 | 21.34 | 23.63 | 23.83 | 0.00 | - | 2 | 833 | 16.24% |
| SPY201218C00312000 | 2019-12-12 3:07PM EST | 312.00 | 23.22 | 22.97 | 23.16 | 0.00 | - | 1 | 2,753 | 16.12% |
| SPY201218C00313000 | 2019-12-10 2:52PM EST | 313.00 | 22.71 | 22.31 | 22.51 | 0.00 | - | 2 | 256 | 16.00% |
| SPY201218C00314000 | 2019-12-11 3:57PM EST | 314.00 | 20.72 | 21.67 | 21.85 | 0.00 | - | 1 | 2,843 | 15.87% |
| SPY201218C00315000 | 2019-12-13 3:29PM EST | 315.00 | 21.00 | 21.03 | 21.21 | -0.22 | -1.04% | 87 | 5,200 | 15.75% |
| SPY201218C00316000 | 2019-12-13 9:30AM EST | 316.00 | 21.11 | 20.39 | 20.57 | +1.58 | +8.09% | 493 | 684 | 15.63% |
| SPY201218C00317000 | 2019-12-13 3:45PM EST | 317.00 | 19.81 | 19.76 | 19.95 | -0.29 | -1.44% | 14 | 182 | 15.52% |
| SPY201218C00318000 | 2019-12-13 10:19AM EST | 318.00 | 19.03 | 19.14 | 19.30 | +1.45 | +8.25% | 4 | 588 | 15.37% |
| SPY201218C00319000 | 2019-11-20 12:51PM EST | 319.00 | 15.95 | 18.53 | 18.67 | 0.00 | - | 3 | 350 | 15.24% |
| SPY201218C00320000 | 2019-12-13 3:55PM EST | 320.00 | 17.82 | 17.92 | 18.07 | -0.58 | -3.15% | 50 | 4,718 | 15.12% |
| SPY201218C00321000 | 2019-11-20 12:44PM EST | 321.00 | 16.50 | 17.32 | 17.47 | 0.00 | - | 1 | 1,068 | 15.00% |
| SPY201218C00322000 | 2019-12-12 2:46PM EST | 322.00 | 17.03 | 16.73 | 16.89 | 0.00 | - | 8 | 1,369 | 14.89% |
| SPY201218C00323000 | 2019-12-12 10:35AM EST | 323.00 | 16.80 | 16.15 | 16.30 | 0.00 | - | 10 | 1,160 | 14.76% |
| SPY201218C00324000 | 2019-11-26 1:43PM EST | 324.00 | 14.12 | 15.58 | 15.73 | 0.00 | - | 4 | 2,230 | 14.64% |
| SPY201218C00325000 | 2019-12-12 3:07PM EST | 325.00 | 15.28 | 15.01 | 15.13 | 0.00 | - | 3 | 3,965 | 14.50% |
| SPY201218C00326000 | 2019-11-26 3:57PM EST | 326.00 | 13.22 | 14.45 | 14.59 | 0.00 | - | 7 | 1,905 | 14.39% |
| SPY201218C00327000 | 2019-12-13 2:34PM EST | 327.00 | 14.03 | 13.91 | 14.04 | -0.12 | -0.85% | 4 | 1,781 | 14.26% |
| SPY201218C00328000 | 2019-12-06 2:46PM EST | 328.00 | 12.83 | 13.37 | 13.52 | 0.00 | - | 50 | 1,588 | 14.16% |
| SPY201218C00329000 | 2019-12-13 2:34PM EST | 329.00 | 12.99 | 12.85 | 13.00 | +3.09 | +31.21% | 4 | 921 | 14.04% |
| SPY201218C00330000 | 2019-12-13 2:27PM EST | 330.00 | 12.33 | 12.33 | 12.47 | -0.37 | -2.91% | 13 | 3,814 | 13.91% |
| SPY201218C00331000 | 2019-12-04 3:44PM EST | 331.00 | 9.95 | 11.83 | 11.96 | 0.00 | - | 1 | 195 | 13.79% |
| SPY201218C00332000 | 2019-11-20 10:30AM EST | 332.00 | 9.63 | 11.33 | 11.47 | 0.00 | - | 8 | 205 | 13.68% |
| SPY201218C00333000 | 2019-12-13 12:39PM EST | 333.00 | 10.97 | 10.85 | 11.00 | +0.54 | +5.18% | 7 | 1,119 | 13.58% |
| SPY201218C00334000 | 2019-12-09 2:34PM EST | 334.00 | 9.63 | 10.38 | 10.53 | 0.00 | - | 1 | 1,008 | 13.46% |
| SPY201218C00335000 | 2019-12-13 2:21PM EST | 335.00 | 10.04 | 9.92 | 10.00 | -0.21 | -2.05% | 11 | 4,545 | 13.29% |
| SPY201218C00336000 | 2019-12-13 3:55PM EST | 336.00 | 9.47 | 9.47 | 9.60 | +0.39 | +4.30% | 10 | 800 | 13.22% |
| SPY201218C00337000 | 2019-12-13 3:55PM EST | 337.00 | 9.04 | 9.04 | 9.17 | +0.72 | +8.65% | 10 | 1,295 | 13.12% |
| SPY201218C00338000 | 2019-12-03 3:09PM EST | 338.00 | 6.38 | 8.62 | 8.75 | 0.00 | - | 13 | 349 | 13.01% |
| SPY201218C00339000 | 2019-12-10 3:58PM EST | 339.00 | 7.43 | 8.21 | 8.35 | 0.00 | - | 25 | 388 | 12.92% |
| SPY201218C00340000 | 2019-12-12 2:40PM EST | 340.00 | 8.01 | 7.81 | 7.96 | 0.00 | - | 3 | 2,569 | 12.82% |
| SPY201218C00341000 | 2019-11-18 3:57PM EST | 341.00 | 5.74 | 7.43 | 7.54 | 0.00 | - | 3 | 628 | 12.69% |
| SPY201218C00342000 | 2019-12-12 3:20PM EST | 342.00 | 7.29 | 7.06 | 7.18 | 0.00 | - | 200 | 666 | 12.60% |
| SPY201218C00343000 | 2019-11-20 12:54PM EST | 343.00 | 5.49 | 6.70 | 6.82 | 0.00 | - | 3 | 1,145 | 12.50% |
| SPY201218C00344000 | 2019-11-26 3:25PM EST | 344.00 | 5.58 | 6.36 | 6.48 | 0.00 | - | 19 | 1,371 | 12.42% |
| SPY201218C00345000 | 2019-12-13 9:50AM EST | 345.00 | 6.25 | 6.03 | 6.14 | +0.74 | +13.43% | 6 | 1,719 | 12.32% |
| SPY201218C00346000 | 2019-12-03 3:18PM EST | 346.00 | 4.15 | 5.71 | 5.80 | 0.00 | - | 13 | 217 | 12.21% |
| SPY201218C00347000 | 2019-12-10 2:34PM EST | 347.00 | 4.90 | 5.40 | 5.49 | 0.00 | - | 4 | 141 | 12.12% |
| SPY201218C00348000 | 2019-11-20 1:08PM EST | 348.00 | 3.93 | 5.11 | 5.20 | 0.00 | - | 3 | 145 | 12.04% |
| SPY201218C00349000 | 2019-11-21 3:52PM EST | 349.00 | 3.82 | 4.83 | 4.92 | 0.00 | - | 3 | 128 | 11.96% |
| SPY201218C00350000 | 2019-12-13 4:14PM EST | 350.00 | 4.59 | 4.56 | 4.64 | -0.02 | -0.43% | 13 | 4,013 | 11.87% |
| SPY201218C00351000 | 2019-12-13 11:23AM EST | 351.00 | 4.32 | 4.31 | 4.37 | +0.23 | +5.62% | 5 | 350 | 11.78% |
| SPY201218C00352000 | 2019-12-13 11:23AM EST | 352.00 | 4.08 | 4.07 | 4.13 | +0.88 | +27.50% | 4 | 281 | 11.72% |
| SPY201218C00353000 | 2019-12-13 11:23AM EST | 353.00 | 3.84 | 3.83 | 3.91 | +0.32 | +9.09% | 4 | 459 | 11.66% |
| SPY201218C00354000 | 2019-11-20 1:04PM EST | 354.00 | 2.85 | 3.62 | 3.70 | 0.00 | - | 2 | 104 | 11.61% |
| SPY201218C00355000 | 2019-12-09 2:55PM EST | 355.00 | 3.15 | 3.41 | 3.46 | 0.00 | - | 2,250 | 2,471 | 11.52% |
| SPY201218C00356000 | 2019-12-13 10:22AM EST | 356.00 | 3.42 | 3.21 | 3.26 | +0.33 | +10.68% | 1 | 193 | 11.45% |
| SPY201218C00357000 | 2019-12-12 2:21PM EST | 357.00 | 3.10 | 3.03 | 3.09 | 0.00 | - | 21 | 555 | 11.42% |
| SPY201218C00358000 | 2019-12-13 3:45PM EST | 358.00 | 2.88 | 2.85 | 2.92 | +0.60 | +26.32% | 13 | 105 | 11.38% |
| SPY201218C00359000 | 2019-11-18 3:57PM EST | 359.00 | 2.16 | 2.69 | 2.76 | 0.00 | - | 2 | 118 | 11.34% |
| SPY201218C00360000 | 2019-12-13 3:58PM EST | 360.00 | 2.54 | 2.53 | 2.58 | -0.07 | -2.68% | 2 | 1,469 | 11.27% |
| SPY201218C00361000 | 2019-12-02 12:34PM EST | 361.00 | 2.02 | 2.38 | 2.44 | 0.00 | - | 1 | 117 | 11.24% |
| SPY201218C00362000 | 2019-11-20 12:51PM EST | 362.00 | 1.94 | 2.25 | 2.32 | 0.00 | - | 2 | 124 | 11.23% |
| SPY201218C00363000 | 2019-12-13 2:28PM EST | 363.00 | 2.24 | 2.12 | 2.19 | -0.01 | -0.44% | 2 | 167,080 | 11.20% |
| SPY201218C00364000 | 2019-12-12 4:05PM EST | 364.00 | 2.13 | 2.00 | 2.07 | +0.01 | +0.47% | 167,000 | 167,129 | 11.17% |
| SPY201218C00365000 | 2019-12-11 9:30AM EST | 365.00 | 2.00 | 1.88 | 1.95 | 0.00 | - | 7 | 781 | 11.14% |
| SPY201218C00366000 | 2019-11-20 12:02PM EST | 366.00 | 1.58 | 1.78 | 1.85 | 0.00 | - | 2 | 109 | 11.13% |
| SPY201218C00367000 | 2019-11-01 11:04AM EST | 367.00 | 1.47 | 1.58 | 1.69 | 0.00 | - | 2 | 96 | 11.01% |
| SPY201218C00368000 | 2019-11-20 12:52PM EST | 368.00 | 1.40 | 1.58 | 1.66 | 0.00 | - | 2 | 96 | 11.11% |
| SPY201218C00369000 | 2019-11-20 12:52PM EST | 369.00 | 1.34 | 1.50 | 1.57 | 0.00 | - | 2 | 116 | 11.09% |
| SPY201218C00370000 | 2019-12-09 3:29PM EST | 370.00 | 1.42 | 1.42 | 1.49 | 0.00 | - | 2 | 2,535 | 11.09% |
| SPY201218C00375000 | 2019-12-12 10:28AM EST | 375.00 | 1.15 | 1.08 | 1.14 | -0.06 | -4.96% | 1 | 1,682 | 11.07% |
| SPY201218C00380000 | 2019-12-13 9:46AM EST | 380.00 | 0.87 | 0.83 | 0.88 | -0.05 | -5.43% | 2 | 5,019 | 11.10% |
| SPY201218C00385000 | 2019-11-12 2:15PM EST | 385.00 | 0.63 | 0.65 | 0.70 | 0.00 | - | 1 | 646 | 11.19% |
| SPY201218C00390000 | 2019-12-02 3:20PM EST | 390.00 | 0.50 | 0.52 | 0.55 | 0.00 | - | 3 | 2,824 | 11.27% |
| SPY201218C00395000 | 2019-08-28 10:45AM EST | 395.00 | 0.34 | 0.30 | 0.35 | 0.00 | - | 75 | 0 | 10.96% |
| SPY201218C00400000 | 2019-12-05 3:00PM EST | 400.00 | 0.31 | 0.34 | 0.37 | 0.00 | - | 10 | 1,425 | 11.59% |
| SPY201218C00405000 | 2019-12-13 2:23PM EST | 405.00 | 0.31 | 0.27 | 0.31 | -0.03 | -8.82% | 100 | 2,787 | 11.77% |
| SPY201218C00410000 | 2019-12-11 10:30AM EST | 410.00 | 0.25 | 0.22 | 0.26 | 0.00 | - | 1 | 6,043 | 11.94% |
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY201218P00025000 | 2019-11-26 9:52AM EST | 25.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 5,961 | 73.44% |
| SPY201218P00050000 | 2019-11-15 9:54AM EST | 50.00 | 0.03 | 0.00 | 0.04 | 0.00 | - | 27 | 3,435 | 59.38% |
| SPY201218P00075000 | 2019-12-05 4:04PM EST | 75.00 | 0.03 | 0.02 | 0.07 | 0.00 | - | 6 | 1,563 | 51.95% |
| SPY201218P00080000 | 2019-12-05 12:45PM EST | 80.00 | 0.04 | 0.03 | 0.07 | 0.00 | - | 2 | 33 | 49.71% |
| SPY201218P00085000 | 2019-12-13 12:37PM EST | 85.00 | 0.03 | 0.03 | 0.08 | -0.01 | -25.00% | 3 | 23 | 48.24% |
| SPY201218P00090000 | 2019-12-13 4:04PM EST | 90.00 | 0.04 | 0.04 | 0.09 | -0.01 | -20.00% | 2 | 113 | 46.78% |
| SPY201218P00095000 | 2019-06-07 12:41PM EST | 95.00 | 0.16 | 0.10 | 0.14 | 0.00 | - | 10 | 166 | 46.97% |
| SPY201218P00100000 | 2019-12-13 1:34PM EST | 100.00 | 0.07 | 0.06 | 0.10 | 0.00 | - | 1 | 4,746 | 43.46% |
| SPY201218P00105000 | 2019-10-10 11:39AM EST | 105.00 | 0.16 | 0.07 | 0.12 | 0.00 | - | 225 | 373 | 42.53% |
| SPY201218P00110000 | 2019-11-20 12:36PM EST | 110.00 | 0.10 | 0.07 | 0.12 | 0.00 | - | 4 | 1,218 | 40.82% |
| SPY201218P00115000 | 2019-11-29 9:46AM EST | 115.00 | 0.15 | 0.08 | 0.13 | 0.00 | - | 15 | 1,841 | 39.55% |
| SPY201218P00120000 | 2019-12-13 1:35PM EST | 120.00 | 0.10 | 0.10 | 0.15 | +0.01 | +11.11% | 10 | 2,849 | 38.57% |
| SPY201218P00125000 | 2019-12-09 1:20PM EST | 125.00 | 0.15 | 0.11 | 0.16 | 0.00 | - | 1 | 2,270 | 37.35% |
| SPY201218P00130000 | 2019-12-06 12:41PM EST | 130.00 | 0.13 | 0.13 | 0.18 | 0.00 | - | 3 | 7,992 | 36.38% |
| SPY201218P00135000 | 2019-12-10 10:43AM EST | 135.00 | 0.20 | 0.15 | 0.20 | 0.00 | - | 4 | 1,235 | 35.35% |
| SPY201218P00140000 | 2019-12-13 1:59PM EST | 140.00 | 0.21 | 0.18 | 0.23 | -0.01 | -4.55% | 1 | 1,169 | 34.57% |
| SPY201218P00145000 | 2019-12-13 1:42PM EST | 145.00 | 0.24 | 0.21 | 0.26 | 0.00 | - | 1,500 | 8,289 | 33.69% |
| SPY201218P00150000 | 2019-12-09 10:19AM EST | 150.00 | 0.30 | 0.25 | 0.30 | 0.00 | - | 1 | 3,563 | 32.96% |
| SPY201218P00155000 | 2019-12-03 2:00PM EST | 155.00 | 0.37 | 0.30 | 0.35 | 0.00 | - | 2 | 1,972 | 32.32% |
| SPY201218P00160000 | 2019-12-06 3:52PM EST | 160.00 | 0.40 | 0.36 | 0.41 | 0.00 | - | 3 | 2,650 | 31.71% |
| SPY201218P00165000 | 2019-11-15 11:53AM EST | 165.00 | 0.52 | 0.42 | 0.47 | 0.00 | - | 1 | 3,650 | 31.03% |
| SPY201218P00170000 | 2019-12-13 11:14AM EST | 170.00 | 0.57 | 0.49 | 0.54 | -0.01 | -1.72% | 6 | 5,717 | 30.37% |
| SPY201218P00175000 | 2019-12-11 9:30AM EST | 175.00 | 0.78 | 0.58 | 0.64 | 0.00 | - | 50 | 5,601 | 29.91% |
| SPY201218P00180000 | 2019-12-10 4:03PM EST | 180.00 | 0.82 | 0.68 | 0.72 | 0.00 | - | 30 | 1,782 | 29.20% |
| SPY201218P00185000 | 2019-12-10 10:57AM EST | 185.00 | 0.98 | 0.80 | 0.86 | 0.00 | - | 2 | 4,229 | 28.81% |
| SPY201218P00190000 | 2019-12-13 3:52PM EST | 190.00 | 0.99 | 0.98 | 1.00 | -0.02 | -1.98% | 110 | 6,799 | 28.31% |
| SPY201218P00195000 | 2019-12-10 10:17AM EST | 195.00 | 1.39 | 1.09 | 1.15 | 0.00 | - | 1 | 2,572 | 27.78% |
| SPY201218P00200000 | 2019-12-12 3:50PM EST | 200.00 | 1.35 | 1.28 | 1.32 | 0.00 | - | 154 | 6,433 | 27.26% |
| SPY201218P00205000 | 2019-12-12 3:37PM EST | 205.00 | 1.49 | 1.46 | 1.55 | -0.10 | -6.29% | 5 | 2,422 | 26.88% |
| SPY201218P00210000 | 2019-12-13 11:19AM EST | 210.00 | 1.84 | 1.70 | 1.78 | +0.01 | +0.55% | 2 | 10,461 | 26.40% |
| SPY201218P00215000 | 2019-12-13 12:04PM EST | 215.00 | 2.07 | 1.97 | 2.05 | -0.12 | -5.48% | 3 | 8,401 | 25.97% |
| SPY201218P00220000 | 2019-12-13 10:21AM EST | 220.00 | 2.31 | 2.28 | 2.36 | -0.14 | -5.71% | 4 | 8,643 | 25.55% |
| SPY201218P00225000 | 2019-12-13 3:53PM EST | 225.00 | 2.67 | 2.61 | 2.70 | -0.16 | -5.65% | 50 | 3,996 | 25.11% |
| SPY201218P00230000 | 2019-12-13 12:40PM EST | 230.00 | 3.11 | 3.00 | 3.08 | -0.14 | -4.31% | 29 | 10,146 | 24.67% |
| SPY201218P00235000 | 2019-12-12 12:21PM EST | 235.00 | 3.87 | 3.42 | 3.50 | 0.00 | - | 50 | 6,179 | 24.23% |
| SPY201218P00240000 | 2019-12-13 3:50PM EST | 240.00 | 3.98 | 3.89 | 3.98 | -0.14 | -3.40% | 64 | 8,108 | 23.81% |
| SPY201218P00245000 | 2019-12-12 10:09AM EST | 245.00 | 4.70 | 4.41 | 4.50 | 0.00 | - | 5 | 3,649 | 23.37% |
| SPY201218P00250000 | 2019-12-13 3:44PM EST | 250.00 | 5.03 | 4.98 | 5.06 | -0.17 | -3.27% | 275 | 17,286 | 22.90% |
| SPY201218P00255000 | 2019-12-11 1:11PM EST | 255.00 | 6.73 | 5.61 | 5.71 | 0.00 | - | 7 | 7,401 | 22.47% |
| SPY201218P00260000 | 2019-12-13 3:13PM EST | 260.00 | 6.40 | 6.29 | 6.39 | -0.14 | -2.14% | 1,506 | 18,863 | 22.00% |
| SPY201218P00265000 | 2019-12-13 2:20PM EST | 265.00 | 7.20 | 7.04 | 7.15 | -0.24 | -3.23% | 3,769 | 8,964 | 21.54% |
| SPY201218P00270000 | 2019-12-13 3:50PM EST | 270.00 | 7.92 | 7.86 | 7.97 | -0.69 | -8.01% | 415 | 14,999 | 21.06% |
| SPY201218P00275000 | 2019-12-13 4:06PM EST | 275.00 | 8.84 | 8.75 | 8.86 | -0.40 | -4.33% | 10 | 12,571 | 20.57% |
| SPY201218P00276000 | 2019-12-09 10:09AM EST | 276.00 | 10.01 | 8.94 | 9.04 | 0.00 | - | 4 | 563 | 20.46% |
| SPY201218P00277000 | 2019-12-05 12:12PM EST | 277.00 | 11.16 | 9.13 | 9.24 | 0.00 | - | 20 | 551 | 20.37% |
| SPY201218P00278000 | 2019-12-04 1:44PM EST | 278.00 | 11.39 | 9.32 | 9.43 | 0.00 | - | 1 | 184 | 20.26% |
| SPY201218P00279000 | 2019-12-04 3:44PM EST | 279.00 | 11.53 | 9.52 | 9.62 | 0.00 | - | 1 | 354 | 20.15% |
| SPY201218P00280000 | 2019-12-13 4:06PM EST | 280.00 | 9.84 | 9.72 | 9.83 | -0.32 | -3.15% | 97 | 31,842 | 20.06% |
| SPY201218P00281000 | 2019-12-13 2:21PM EST | 281.00 | 10.05 | 9.92 | 10.03 | -1.17 | -10.43% | 1 | 1,330 | 19.96% |
| SPY201218P00282000 | 2019-12-09 12:02PM EST | 282.00 | 10.63 | 10.13 | 10.23 | -0.82 | -7.16% | 2 | 448 | 19.85% |
| SPY201218P00283000 | 2019-12-10 2:24PM EST | 283.00 | 11.84 | 10.34 | 10.44 | 0.00 | - | 16 | 304 | 19.74% |
| SPY201218P00284000 | 2019-11-26 12:16PM EST | 284.00 | 11.75 | 10.55 | 10.66 | 0.00 | - | 10 | 2,267 | 19.65% |
| SPY201218P00285000 | 2019-12-13 4:14PM EST | 285.00 | 10.80 | 10.77 | 10.87 | -0.99 | -8.40% | 4 | 2,023 | 19.54% |
| SPY201218P00286000 | 2019-11-27 12:54PM EST | 286.00 | 12.11 | 10.99 | 11.09 | 0.00 | - | 1 | 332 | 19.43% |
| SPY201218P00287000 | 2019-11-27 12:54PM EST | 287.00 | 12.31 | 11.21 | 11.32 | 0.00 | - | 1 | 467 | 19.33% |
| SPY201218P00288000 | 2019-12-13 3:04PM EST | 288.00 | 11.60 | 11.50 | 11.54 | -0.20 | -1.69% | 80 | 328 | 19.22% |
| SPY201218P00289000 | 2019-11-18 3:55PM EST | 289.00 | 13.70 | 11.67 | 11.77 | 0.00 | - | 7 | 136 | 19.11% |
| SPY201218P00290000 | 2019-12-13 3:17PM EST | 290.00 | 11.92 | 11.90 | 12.00 | -0.50 | -4.03% | 55 | 10,297 | 19.00% |
| SPY201218P00291000 | 2019-12-03 1:42PM EST | 291.00 | 15.59 | 12.14 | 12.24 | 0.00 | - | 2 | 238 | 18.89% |
| SPY201218P00292000 | 2019-12-11 11:56AM EST | 292.00 | 14.14 | 12.38 | 12.48 | 0.00 | - | 6 | 197 | 18.78% |
| SPY201218P00293000 | 2019-12-05 3:19PM EST | 293.00 | 14.93 | 12.63 | 12.72 | 0.00 | - | 10 | 149 | 18.67% |
| SPY201218P00294000 | 2019-12-06 4:05PM EST | 294.00 | 14.29 | 12.88 | 12.97 | 0.00 | - | 50 | 158 | 18.55% |
| SPY201218P00295000 | 2019-12-13 2:33PM EST | 295.00 | 13.35 | 13.13 | 13.22 | -0.75 | -5.32% | 11 | 1,292 | 18.44% |
| SPY201218P00296000 | 2019-12-05 3:46PM EST | 296.00 | 15.76 | 13.38 | 13.48 | 0.00 | - | 1 | 171 | 18.33% |
| SPY201218P00297000 | 2019-12-04 11:47AM EST | 297.00 | 16.17 | 13.64 | 13.73 | 0.00 | - | 2 | 139 | 18.21% |
| SPY201218P00298000 | 2019-12-10 12:53PM EST | 298.00 | 15.87 | 13.91 | 14.00 | 0.00 | - | 36 | 277 | 18.10% |
| SPY201218P00299000 | 2019-11-20 9:30AM EST | 299.00 | 16.63 | 14.17 | 14.27 | 0.00 | - | 4 | 157 | 17.98% |
| SPY201218P00300000 | 2019-12-13 3:41PM EST | 300.00 | 14.55 | 14.44 | 14.54 | -0.29 | -1.95% | 71 | 13,893 | 17.87% |
| SPY201218P00301000 | 2019-11-27 12:49PM EST | 301.00 | 15.98 | 14.72 | 14.81 | 0.00 | - | 1 | 91 | 17.74% |
| SPY201218P00302000 | 2019-12-03 11:07AM EST | 302.00 | 19.72 | 15.00 | 15.08 | 0.00 | - | 2 | 1,642 | 17.62% |
| SPY201218P00303000 | 2019-12-03 3:50PM EST | 303.00 | 19.30 | 15.28 | 15.38 | 0.00 | - | 25 | 272 | 17.51% |
| SPY201218P00304000 | 2019-11-18 3:55PM EST | 304.00 | 18.20 | 15.57 | 15.66 | 0.00 | - | 3 | 683 | 17.38% |
| SPY201218P00305000 | 2019-12-12 3:18PM EST | 305.00 | 16.00 | 15.87 | 15.96 | -0.47 | -2.85% | 1 | 2,279 | 17.26% |
| SPY201218P00306000 | 2019-12-13 11:39AM EST | 306.00 | 16.83 | 16.16 | 16.25 | -2.15 | -11.33% | 4 | 179 | 17.13% |
| SPY201218P00307000 | 2019-12-13 11:39AM EST | 307.00 | 17.15 | 16.47 | 16.56 | -0.02 | -0.12% | 10 | 610 | 17.02% |
| SPY201218P00308000 | 2019-12-09 9:58AM EST | 308.00 | 18.02 | 16.77 | 16.86 | -0.25 | -1.37% | 6 | 878 | 16.89% |
| SPY201218P00309000 | 2019-12-10 4:14PM EST | 309.00 | 19.35 | 17.09 | 17.18 | 0.00 | - | 26 | 342 | 16.77% |
| SPY201218P00310000 | 2019-12-13 2:32PM EST | 310.00 | 17.62 | 17.40 | 17.49 | -0.43 | -2.38% | 65 | 8,018 | 16.64% |
| SPY201218P00311000 | 2019-12-13 11:39AM EST | 311.00 | 18.41 | 17.73 | 17.83 | -2.51 | -12.00% | 4 | 1,381 | 16.52% |
| SPY201218P00312000 | 2019-12-12 3:07PM EST | 312.00 | 18.65 | 18.06 | 18.16 | 0.00 | - | 4 | 206 | 16.40% |
| SPY201218P00313000 | 2019-12-11 3:53PM EST | 313.00 | 20.46 | 18.39 | 18.49 | 0.00 | - | 1,194 | 1,212 | 16.27% |
| SPY201218P00314000 | 2019-12-13 11:51AM EST | 314.00 | 19.29 | 18.73 | 18.84 | +0.19 | +0.99% | 8 | 61 | 16.14% |
| SPY201218P00315000 | 2019-12-13 4:09PM EST | 315.00 | 19.20 | 19.08 | 19.18 | -0.33 | -1.69% | 155 | 5,838 | 16.01% |
| SPY201218P00316000 | 2019-12-13 12:09PM EST | 316.00 | 19.83 | 19.43 | 19.53 | -0.42 | -2.07% | 8 | 240 | 15.88% |
| SPY201218P00317000 | 2019-12-13 3:45PM EST | 317.00 | 19.95 | 19.79 | 19.88 | -0.49 | -2.40% | 36 | 689 | 15.74% |
| SPY201218P00318000 | 2019-12-13 11:40AM EST | 318.00 | 20.82 | 20.20 | 20.27 | -0.45 | -2.12% | 30 | 184 | 15.63% |
| SPY201218P00319000 | 2019-12-05 9:52AM EST | 319.00 | 23.95 | 20.53 | 20.65 | 0.00 | - | 20 | 286 | 15.50% |
| SPY201218P00320000 | 2019-12-13 2:27PM EST | 320.00 | 21.24 | 20.91 | 21.03 | -0.31 | -1.44% | 18 | 4,036 | 15.37% |
| SPY201218P00321000 | 2019-11-27 12:49PM EST | 321.00 | 22.89 | 21.30 | 21.44 | 0.00 | - | 1 | 1,484 | 15.26% |
| SPY201218P00323000 | 2019-06-07 9:55AM EST | 323.00 | 35.66 | 32.17 | 33.31 | 0.00 | - | - | 232 | 23.67% |
| SPY201218P00324000 | 2019-06-07 9:55AM EST | 324.00 | 36.31 | 32.77 | 33.92 | 0.00 | - | - | 194 | 23.69% |
| SPY201218P00325000 | 2019-12-12 3:47PM EST | 325.00 | 23.48 | 22.94 | 23.10 | 0.00 | - | 51 | 1,025 | 14.75% |
| SPY201218P00326000 | 2019-06-07 9:55AM EST | 326.00 | 37.61 | 33.98 | 35.19 | 0.00 | - | - | 50 | 23.77% |
| SPY201218P00327000 | 2019-06-07 9:55AM EST | 327.00 | 38.28 | 34.60 | 35.84 | 0.00 | - | - | 61 | 23.81% |
| SPY201218P00330000 | 2019-12-13 2:27PM EST | 330.00 | 25.41 | 25.19 | 25.42 | -0.80 | -3.05% | 2 | 5,100 | 14.16% |
| SPY201218P00332000 | 2019-11-04 9:30AM EST | 332.00 | 33.00 | 28.22 | 28.50 | 0.00 | - | 1 | 6 | 15.60% |
| SPY201218P00333000 | 2019-11-26 2:39PM EST | 333.00 | 29.17 | 26.67 | 26.94 | 0.00 | - | 2 | 2 | 13.81% |
| SPY201218P00334000 | 2019-11-01 12:09PM EST | 334.00 | 35.24 | 29.28 | 29.58 | 0.00 | - | 5 | 5 | 15.42% |
| SPY201218P00335000 | 2019-12-13 2:21PM EST | 335.00 | 28.03 | 27.71 | 28.01 | -0.27 | -0.95% | 5 | 4,835 | 13.59% |
| SPY201218P00338000 | 2019-11-18 12:05AM EST | 338.00 | 34.51 | 29.38 | 29.71 | 0.00 | - | - | 1 | 13.28% |
| SPY201218P00339000 | 2019-11-07 12:39PM EST | 339.00 | 36.45 | 32.17 | 32.53 | 0.00 | - | 1 | 3 | 15.07% |
| SPY201218P00340000 | 2019-12-12 3:59PM EST | 340.00 | 31.28 | 30.55 | 30.90 | 0.00 | - | 1 | 860 | 13.08% |
| SPY201218P00342000 | 2019-10-23 9:15AM EST | 342.00 | 46.26 | 36.62 | 37.00 | 0.00 | - | 2 | 2 | 17.05% |
| SPY201218P00343000 | 2019-06-07 9:55AM EST | 343.00 | 56.26 | 46.07 | 47.70 | 0.00 | - | 2,002 | 2,000 | 25.17% |
| SPY201218P00344000 | 2019-06-07 9:55AM EST | 344.00 | 62.19 | 46.88 | 48.53 | 0.00 | - | 1 | 0 | 25.30% |
| SPY201218P00345000 | 2019-11-27 2:46PM EST | 345.00 | 35.53 | 33.71 | 34.13 | 0.00 | - | 2 | 391 | 12.64% |
| SPY201218P00347000 | 2019-11-29 10:23AM EST | 347.00 | 37.40 | 35.07 | 35.51 | 0.00 | - | 2 | 3 | 12.49% |
| SPY201218P00348000 | 2019-06-07 9:55AM EST | 348.00 | 60.89 | 50.22 | 51.96 | 0.00 | - | 2,002 | 0 | 25.87% |
| SPY201218P00350000 | 2019-12-03 3:28PM EST | 350.00 | 38.00 | 37.03 | 37.88 | 0.00 | - | 1 | 1,070 | 12.49% |
| SPY201218P00352000 | 2019-12-09 1:04PM EST | 352.00 | 41.40 | 38.48 | 39.41 | 0.00 | - | 1 | 5 | 12.40% |
| SPY201218P00355000 | 2019-11-20 11:28AM EST | 355.00 | 46.84 | 40.73 | 41.78 | 0.00 | - | 1 | 2 | 12.29% |
| SPY201218P00360000 | 2019-12-12 3:32PM EST | 360.00 | 45.48 | 44.72 | 45.97 | 0.00 | - | 46 | 62 | 12.24% |
| SPY201218P00365000 | 2019-12-03 2:45PM EST | 365.00 | 58.25 | 49.04 | 50.38 | 0.00 | - | - | 1 | 12.30% |
| SPY201218P00366000 | 2019-06-07 9:55AM EST | 366.00 | 76.23 | 67.08 | 69.09 | 0.00 | - | - | 1 | 29.39% |
| SPY201218P00370000 | 2019-11-20 11:34AM EST | 370.00 | 60.10 | 53.61 | 55.02 | 0.00 | - | 1 | 26 | 12.57% |
| SPY201218P00380000 | 2019-11-19 11:51AM EST | 380.00 | 69.46 | 63.17 | 64.81 | 0.00 | - | 0 | 6 | 13.72% |
| SPY201218P00390000 | 2019-10-28 9:12AM EST | 390.00 | 87.05 | 75.75 | 77.60 | 0.00 | - | 6 | 6 | 19.16% |
| SPY201218P00400000 | 2019-06-09 11:14PM EST | 400.00 | 121.64 | 102.40 | 104.35 | 0.00 | - | 20 | 1 | 37.20% |
| SPY201218P00405000 | 2019-06-09 11:14PM EST | 405.00 | 134.09 | 107.40 | 109.36 | 0.00 | - | 0 | 0 | 38.10% |
| SPY201218P00410000 | 2019-06-26 9:27AM EST | 410.00 | 118.67 | 108.05 | 109.34 | 0.00 | - | 1 | 0 | 34.50% |