SPY - SPDR S&P 500 ETF

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 10:59AM EDT25.00256.56271.91274.060.00-2000.00%
SPY201218C000500002019-06-20 3:59PM EDT50.00246.05246.05248.130.00-17700.00%
SPY201218C000750002019-06-20 3:57PM EDT75.00221.20221.17223.220.00-4430.00%
SPY201218C000900002019-06-10 12:07AM EDT90.00157.46206.00208.640.00-000.00%
SPY201218C000950002019-06-07 11:00AM EDT95.00186.30202.33204.420.00-600.00%
SPY201218C001000002019-06-20 3:57PM EDT100.00196.20196.29198.320.00-1820.00%
SPY201218C001050002019-06-10 12:07AM EDT105.00169.19191.09193.110.00-000.00%
SPY201218C001100002019-06-20 3:59PM EDT110.00186.20186.34188.360.00-920.00%
SPY201218C001200002019-06-20 2:50PM EDT120.00175.53176.38178.400.00-11020.00%
SPY201218C001250002019-06-07 11:14AM EDT125.00155.50172.51174.570.00-100.00%
SPY201218C001300002019-06-20 3:57PM EDT130.00166.23166.43168.440.00-1810.00%
SPY201218C001350002019-06-20 3:58PM EDT135.00161.43161.46163.250.00-45150.00%
SPY201218C001400002019-06-20 3:58PM EDT140.00156.26156.48158.490.00-2470.00%
SPY201218C001450002019-06-20 3:58PM EDT145.00151.23151.51153.310.00-2430.00%
SPY201218C001500002019-07-08 12:37PM EDT150.00147.420.000.000.00-100.00%
SPY201218C001550002019-07-15 1:59PM EDT155.00146.050.000.000.00-2000.00%
SPY201218C001600002019-07-15 11:40AM EDT160.00141.390.000.000.00-100.00%
SPY201218C001650002019-06-07 11:14AM EDT165.00129.65132.86134.870.00-110.00%
SPY201218C001700002019-06-20 2:50PM EDT170.00125.40126.81128.610.00-330310.00%
SPY201218C001750002019-07-12 9:40AM EDT175.00125.990.000.000.00-300.00%
SPY201218C001800002019-06-26 12:04PM EDT180.00113.030.000.000.00-2500.00%
SPY201218C001850002019-06-10 12:07AM EDT185.0087.88112.31113.720.00-450.00%
SPY201218C001900002019-07-22 11:14AM EDT190.00108.700.000.000.00-100.00%
SPY201218C001950002019-07-09 2:31PM EDT195.00103.610.000.000.00-100.00%
SPY201218C002000002019-07-16 9:45AM EDT200.00103.110.000.000.00-300.00%
SPY201218C002050002019-07-03 10:05AM EDT205.0093.970.000.000.00-100.00%
SPY201218C002100002019-07-08 10:55AM EDT210.0089.660.000.000.00-100.00%
SPY201218C002150002019-07-01 9:30AM EDT215.0085.730.000.000.00-100.00%
SPY201218C002200002019-07-11 3:28PM EDT220.0082.580.000.000.00-200.00%
SPY201218C002250002019-06-20 2:52PM EDT225.0073.9175.7877.300.00-118718.03%
SPY201218C002300002019-06-27 10:02AM EDT230.0068.050.000.000.00-700.00%
SPY201218C002350002019-07-09 9:56AM EDT235.0067.260.000.000.00-200.00%
SPY201218C002400002019-07-12 9:46AM EDT240.0066.300.000.000.00-200.00%
SPY201218C002450002019-07-18 3:44PM EDT245.0060.620.000.000.00-1200.00%
SPY201218C002500002019-07-15 1:25PM EDT250.0058.100.000.000.00-100.00%
SPY201218C002550002019-07-19 9:51AM EDT255.0053.620.000.000.00-100.00%
SPY201218C002600002019-07-12 12:23PM EDT260.0049.900.000.000.00-300.00%
SPY201218C002650002019-07-10 3:42PM EDT265.0044.850.000.000.00-6500.00%
SPY201218C002700002019-07-15 3:32PM EDT270.0042.820.000.000.00-8900.00%
SPY201218C002750002019-07-18 11:38AM EDT275.0036.180.000.000.00-500.00%
SPY201218C002760002019-06-20 9:48AM EDT276.0033.8535.4436.380.00-4448816.43%
SPY201218C002770002019-06-03 12:11AM EDT277.0022.0035.6336.800.00--417.26%
SPY201218C002780002019-07-09 11:02AM EDT278.0034.140.000.000.00-300.00%
SPY201218C002790002019-07-02 3:51PM EDT279.0032.850.000.000.00-100.00%
SPY201218C002800002019-07-23 2:04PM EDT280.0034.750.000.000.00-1500.00%
SPY201218C002810002019-06-07 3:33PM EDT281.0026.0632.3433.390.00-104516.48%
SPY201218C002820002019-07-01 9:42AM EDT282.0031.770.000.000.00-100.00%
SPY201218C002830002019-07-02 10:52AM EDT283.0030.240.000.000.00-300.00%
SPY201218C002840002019-06-06 3:23PM EDT284.0022.5230.3131.310.00-522,07816.23%
SPY201218C002850002019-07-23 3:39PM EDT285.0031.500.000.000.00-1000.00%
SPY201218C002860002019-06-10 9:42AM EDT286.0024.2529.6930.010.00-312116.11%
SPY201218C002870002019-06-20 10:10AM EDT287.0026.8128.2828.580.00-4320615.46%
SPY201218C002880002019-06-13 3:35PM EDT288.0022.5129.3029.550.00-5321516.59%
SPY201218C002890002019-07-01 9:42AM EDT289.0027.030.000.000.00-100.00%
SPY201218C002900002019-07-22 11:24AM EDT290.0026.450.000.000.00-300.00%
SPY201218C002910002019-07-10 3:16PM EDT291.0026.490.000.000.00-400.00%
SPY201218C002920002019-07-12 2:28PM EDT292.0026.870.000.000.00-200.00%
SPY201218C002930002019-06-25 3:16PM EDT293.0021.450.000.000.00-400.00%
SPY201218C002940002019-06-26 3:34PM EDT294.0020.740.000.000.00-64100.00%
SPY201218C002950002019-07-18 11:35AM EDT295.0023.440.000.000.00-3500.00%
SPY201218C002960002019-07-12 3:09PM EDT296.0024.450.000.000.00-26300.00%
SPY201218C002970002019-07-15 3:52PM EDT297.0024.110.000.000.00-100.00%
SPY201218C002980002019-07-22 11:53AM EDT298.0021.740.000.000.00-49800.00%
SPY201218C002990002019-07-19 9:45AM EDT299.0022.460.000.000.00-100.00%
SPY201218C003000002019-07-23 3:38PM EDT300.0021.830.000.000.00-6400.00%
SPY201218C003010002019-07-23 3:56PM EDT301.0021.180.000.000.00-700.10%
SPY201218C003020002019-07-09 3:42PM EDT302.0019.200.000.000.00-1,00000.20%
SPY201218C003030002019-06-21 9:58AM EDT303.0017.6318.6018.840.00-509014.24%
SPY201218C003040002019-07-09 2:49PM EDT304.0018.010.000.000.00-200.39%
SPY201218C003050002019-07-17 3:02PM EDT305.0018.400.000.000.00-200.39%
SPY201218C003060002019-06-28 9:34AM EDT306.0015.380.000.000.00-200.39%
SPY201218C003070002019-06-06 12:36PM EDT307.0010.3716.4217.090.00-234014.21%
SPY201218C003080002019-07-15 11:29AM EDT308.0017.710.000.000.00-1000.39%
SPY201218C003090002019-06-06 12:26PM EDT309.009.6615.3916.020.00-234314.03%
SPY201218C003100002019-07-23 2:58PM EDT310.0016.070.000.000.00-1000.78%
SPY201218C003110002019-06-06 12:25PM EDT311.008.8514.3915.000.00-2373413.85%
SPY201218C003120002019-07-23 2:18PM EDT312.0014.990.000.000.00-700.78%
SPY201218C003130002019-06-26 3:59PM EDT313.0011.330.000.000.00-1000.78%
SPY201218C003140002019-07-19 9:48AM EDT314.0014.340.000.000.00-2,46400.78%
SPY201218C003150002019-07-23 2:18PM EDT315.0013.490.000.000.00-700.78%
SPY201218C003160002019-06-14 1:47PM EDT316.009.0813.0513.230.00-148413.89%
SPY201218C003170002019-06-26 3:39PM EDT317.009.870.000.000.00-100.78%
SPY201218C003180002019-06-14 1:45PM EDT318.008.4012.1512.330.00-1035513.73%
SPY201218C003190002019-07-23 2:12PM EDT319.0011.680.000.000.00-1001.56%
SPY201218C003200002019-07-23 1:04PM EDT320.0010.910.000.000.00-101.56%
SPY201218C003210002019-06-20 9:41AM EDT321.009.499.9510.180.00-1086712.84%
SPY201218C003220002019-07-23 2:12PM EDT322.0010.380.000.000.00-1001.56%
SPY201218C003230002019-06-27 3:51PM EDT323.007.980.000.000.00-2801.56%
SPY201218C003240002019-07-22 2:14PM EDT324.009.070.000.000.00-1,41801.56%
SPY201218C003250002019-07-23 11:25AM EDT325.008.870.000.000.00-201.56%
SPY201218C003260002019-07-18 2:29PM EDT326.008.560.000.000.00-101.56%
SPY201218C003270002019-07-08 3:48PM EDT327.007.650.000.000.00-6001.56%
SPY201218C003280002019-06-25 10:51AM EDT328.006.570.000.000.00-50001.56%
SPY201218C003290002019-07-10 3:18PM EDT329.007.520.000.000.00-1501.56%
SPY201218C003300002019-07-23 3:28PM EDT330.007.470.000.000.00-401.56%
SPY201218C003310002019-07-15 3:51PM EDT331.007.680.000.000.00-1901.56%
SPY201218C003320002019-07-22 3:16PM EDT332.006.480.000.000.00-601.56%
SPY201218C003330002019-07-05 2:40PM EDT333.006.150.000.000.00-401.56%
SPY201218C003340002019-06-26 3:42PM EDT334.004.840.000.000.00-1901.56%
SPY201218C003350002019-07-15 11:43AM EDT335.006.250.000.000.00-101.56%
SPY201218C003360002019-07-15 11:57AM EDT336.005.970.000.000.00--01.56%
SPY201218C003370002019-06-25 3:16PM EDT337.004.170.000.000.00--01.56%
SPY201218C003380002019-07-18 3:55PM EDT338.005.030.000.000.00-401.56%
SPY201218C003390002019-07-17 9:52AM EDT339.005.094.885.050.00-116012.13%
SPY201218C003400002019-07-22 3:08PM EDT340.004.470.000.000.00-901.56%
SPY201218C003410002019-07-23 2:49PM EDT341.004.510.000.000.00-203.13%
SPY201218C003420002019-06-07 11:45AM EDT342.003.653.754.050.00-263011.63%
SPY201218C003430002019-07-19 3:25PM EDT343.003.930.000.000.00-503.13%
SPY201218C003440002019-07-22 3:13PM EDT344.003.650.000.000.00-1103.13%
SPY201218C003450002019-06-20 2:00PM EDT345.003.303.303.480.00-4090611.49%
SPY201218C003460002019-06-07 11:15AM EDT346.002.653.063.320.00-1211.46%
SPY201218C003470002019-07-11 10:50AM EDT347.003.270.000.000.00-203.13%
SPY201218C003500002019-07-22 10:39AM EDT350.002.700.000.000.00-103.13%
SPY201218C003510002019-06-03 12:11AM EDT351.001.372.432.650.00--411.38%
SPY201218C003520002019-05-30 2:45PM EDT352.001.322.192.540.00-4511.37%
SPY201218C003530002019-06-03 12:11AM EDT353.001.272.202.410.00--411.34%
SPY201218C003540002019-05-30 3:43PM EDT354.001.262.002.350.00-42311.39%
SPY201218C003550002019-07-22 10:39AM EDT355.002.150.000.000.00-3003.13%
SPY201218C003560002019-06-03 12:11AM EDT356.001.121.892.080.00--411.27%
SPY201218C003570002019-05-30 2:45PM EDT357.001.081.752.100.00-450311.44%
SPY201218C003580002019-06-03 12:11AM EDT358.001.041.711.900.00--411.26%
SPY201218C003590002019-07-02 12:28PM EDT359.001.520.000.000.00-903.13%
SPY201218C003600002019-07-23 3:28PM EDT360.001.790.000.000.00-203.13%
SPY201218C003610002019-07-02 12:34PM EDT361.001.380.000.000.00-903.13%
SPY201218C003620002019-07-02 11:34AM EDT362.001.370.000.000.00-903.13%
SPY201218C003630002019-07-02 11:34AM EDT363.001.310.000.000.00-903.13%
SPY201218C003640002019-07-02 11:39AM EDT364.001.240.000.000.00-903.13%
SPY201218C003650002019-07-22 1:51PM EDT365.001.390.000.000.00-503.13%
SPY201218C003660002019-07-02 10:29AM EDT366.001.190.000.000.00--03.13%
SPY201218C003670002019-06-07 11:15AM EDT367.001.331.151.220.00-5511.15%
SPY201218C003690002019-05-29 3:34PM EDT369.000.701.031.190.00-1011.32%
SPY201218C003700002019-07-18 2:32PM EDT370.001.190.000.000.00-103.13%
SPY201218C003750002019-07-23 1:56PM EDT375.000.940.000.000.00-103.13%
SPY201218C003800002019-07-12 9:33AM EDT380.000.790.000.000.00-1403.13%
SPY201218C003850002019-06-10 12:07AM EDT385.000.530.510.560.00-608811.30%
SPY201218C003900002019-07-12 9:40AM EDT390.000.540.000.000.00-503.13%
SPY201218C003950002019-07-23 9:40AM EDT395.000.360.000.000.00-1006.25%
SPY201218C004000002019-07-22 10:05AM EDT400.000.300.000.000.00-1206.25%
SPY201218C004050002019-06-07 11:00AM EDT405.000.300.250.290.00-32,77011.87%
SPY201218C004100002019-07-22 9:30AM EDT410.000.180.000.000.00-206.25%
PutsforDecember 18, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY201218P000250002019-07-22 3:03PM EDT25.000.010.000.000.00-4050.00%
SPY201218P000500002019-07-03 9:30AM EDT50.000.030.000.000.00-1025.00%
SPY201218P000750002019-07-01 1:17PM EDT75.000.070.000.000.00-3025.00%
SPY201218P000800002019-06-07 10:55AM EDT80.000.100.060.110.00-1242.77%
SPY201218P000850002019-06-07 10:55AM EDT85.000.120.070.110.00-1140.82%
SPY201218P000900002019-07-15 1:48PM EDT90.000.100.000.000.00-40025.00%
SPY201218P000950002019-06-07 1:41PM EDT95.000.160.100.140.00-1016638.38%
SPY201218P001000002019-07-02 3:52PM EDT100.000.150.000.000.00-36012.50%
SPY201218P001050002019-06-20 10:56AM EDT105.000.160.100.160.00-22537335.74%
SPY201218P001100002019-07-01 12:36PM EDT110.000.180.000.000.00-10012.50%
SPY201218P001150002019-07-01 9:46AM EDT115.000.230.000.000.00-1012.50%
SPY201218P001200002019-07-22 1:01PM EDT120.000.240.000.000.00-9012.50%
SPY201218P001250002019-06-13 12:12PM EDT125.000.380.250.290.00-202,18132.45%
SPY201218P001300002019-07-23 2:24PM EDT130.000.300.000.000.00-2012.50%
SPY201218P001350002019-07-23 2:34PM EDT135.000.360.000.000.00-20012.50%
SPY201218P001400002019-07-09 12:30PM EDT140.000.490.000.000.00-1012.50%
SPY201218P001450002019-07-15 1:40PM EDT145.000.520.000.000.00-37012.50%
SPY201218P001500002019-07-12 11:50AM EDT150.000.580.000.000.00-2012.50%
SPY201218P001550002019-07-23 1:44PM EDT155.000.600.000.000.00-2012.50%
SPY201218P001600002019-07-19 10:25AM EDT160.000.820.000.000.00-1012.50%
SPY201218P001650002019-07-02 11:32AM EDT165.001.070.000.000.00-50012.50%
SPY201218P001700002019-07-22 9:42AM EDT170.001.170.000.000.00-1012.50%
SPY201218P001750002019-07-19 12:38PM EDT175.001.270.000.000.00-106.25%
SPY201218P001800002019-07-22 3:57PM EDT180.001.530.000.000.00-1006.25%
SPY201218P001850002019-07-22 2:05PM EDT185.001.710.000.000.00-206.25%
SPY201218P001900002019-07-23 3:46PM EDT190.001.850.000.000.00-1706.25%
SPY201218P001950002019-07-15 9:30AM EDT195.002.150.000.000.00-106.25%
SPY201218P002000002019-07-23 1:58PM EDT200.002.450.000.000.00-2006.25%
SPY201218P002050002019-07-18 10:34AM EDT205.003.020.000.000.00-306.25%
SPY201218P002100002019-07-23 1:44PM EDT210.003.160.000.000.00-506.25%
SPY201218P002150002019-07-18 12:17PM EDT215.003.970.000.000.00-106.25%
SPY201218P002200002019-07-23 1:43PM EDT220.004.080.000.000.00-106.25%
SPY201218P002250002019-07-18 10:34AM EDT225.004.920.000.000.00-206.25%
SPY201218P002300002019-07-23 10:35AM EDT230.005.220.000.000.00-106.25%
SPY201218P002350002019-07-23 10:33AM EDT235.005.900.000.000.00-203.13%
SPY201218P002400002019-07-18 1:57PM EDT240.006.840.000.000.00-2103.13%
SPY201218P002450002019-07-22 3:19PM EDT245.007.460.000.000.00-1103.13%
SPY201218P002500002019-07-23 3:41PM EDT250.007.800.000.000.00-1003.13%
SPY201218P002550002019-07-23 2:49PM EDT255.008.730.000.000.00-803.13%
SPY201218P002600002019-07-23 4:13PM EDT260.009.690.000.000.00-4103.13%
SPY201218P002650002019-07-18 3:55PM EDT265.0011.320.000.000.00-501.56%
SPY201218P002700002019-07-22 3:23PM EDT270.0012.530.000.000.00-3101.56%
SPY201218P002750002019-07-23 2:41PM EDT275.0013.150.000.000.00-501.56%
SPY201218P002760002019-07-03 11:38AM EDT276.0013.880.000.000.00-101.56%
SPY201218P002770002019-07-15 3:13PM EDT277.0013.480.000.000.00-1001.56%
SPY201218P002780002019-07-03 10:33AM EDT278.0014.590.000.000.00-101.56%
SPY201218P002790002019-07-19 2:57PM EDT279.0015.000.000.000.00-101.56%
SPY201218P002800002019-07-23 3:41PM EDT280.0014.280.000.000.00-3601.56%
SPY201218P002810002019-07-02 12:00PM EDT281.0016.090.000.000.00-1201.56%
SPY201218P002820002019-07-15 3:13PM EDT282.0014.790.000.000.00-1001.56%
SPY201218P002830002019-07-02 12:26PM EDT283.0016.810.000.000.00-1200.78%
SPY201218P002840002019-07-02 3:51PM EDT284.0016.760.000.000.00-1300.78%
SPY201218P002850002019-07-23 10:48AM EDT285.0016.160.000.000.00-100.78%
SPY201218P002860002019-07-02 12:26PM EDT286.0017.740.000.000.00-1200.78%
SPY201218P002870002019-07-02 3:22PM EDT287.0017.870.000.000.00-2400.78%
SPY201218P002880002019-07-03 10:33AM EDT288.0017.640.000.000.00-100.78%
SPY201218P002890002019-07-05 1:25PM EDT289.0017.480.000.000.00-100.78%
SPY201218P002900002019-07-22 3:12PM EDT290.0018.090.000.000.00-200.78%
SPY201218P002910002019-07-09 12:31PM EDT291.0018.670.000.000.00-2000.78%
SPY201218P002920002019-07-23 2:11PM EDT292.0018.140.000.000.00-1200.39%
SPY201218P002930002019-07-02 12:36PM EDT293.0020.460.000.000.00-600.39%
SPY201218P002940002019-07-02 12:26PM EDT294.0020.580.000.000.00-1200.39%
SPY201218P002950002019-07-23 10:11AM EDT295.0019.650.000.000.00-100.39%
SPY201218P002960002019-07-02 3:25PM EDT296.0021.100.000.000.00-1800.39%
SPY201218P002970002019-07-19 2:47PM EDT297.0020.850.000.000.00-100.20%
SPY201218P002980002019-07-22 3:11PM EDT298.0021.020.000.000.00-1700.20%
SPY201218P002990002019-07-18 3:55PM EDT299.0021.450.000.000.00-400.10%
SPY201218P003000002019-07-23 3:56PM EDT300.0020.810.000.000.00-1800.00%
SPY201218P003010002019-07-16 1:47PM EDT301.0021.410.000.000.00--00.00%
SPY201218P003020002019-07-09 3:47PM EDT302.0022.800.000.000.00-1,00000.00%
SPY201218P003030002019-06-07 11:10AM EDT303.0026.4622.3523.070.00-7723315.12%
SPY201218P003040002019-06-07 10:55AM EDT304.0026.9222.7623.500.00-8366815.03%
SPY201218P003050002019-07-16 10:09AM EDT305.0022.470.000.000.00-6400.00%
SPY201218P003060002019-06-07 11:10AM EDT306.0032.2223.6124.380.00-15715714.84%
SPY201218P003070002019-06-07 11:10AM EDT307.0033.0124.0424.830.00-35366514.75%
SPY201218P003080002019-07-15 10:42AM EDT308.0023.860.000.000.00-100.00%
SPY201218P003090002019-06-07 10:55AM EDT309.0034.3524.9325.760.00-18941714.57%
SPY201218P003100002019-07-15 3:52PM EDT310.0024.870.000.000.00-1500.00%
SPY201218P003110002019-07-23 3:56PM EDT311.0025.600.000.000.00-100.00%
SPY201218P003120002019-06-07 10:33AM EDT312.0033.8426.3327.210.00-1016014.29%
SPY201218P003150002019-07-16 12:56PM EDT315.0027.500.000.000.00-100.00%
SPY201218P003160002019-06-07 10:55AM EDT316.0033.7228.3229.290.00--17213.95%
SPY201218P003170002019-06-07 10:55AM EDT317.0034.3128.8429.830.00--7213.86%
SPY201218P003180002019-06-07 10:55AM EDT318.0034.9229.3730.380.00--16913.78%
SPY201218P003190002019-06-07 10:55AM EDT319.0035.5329.9130.950.00--25713.70%
SPY201218P003200002019-07-22 1:02PM EDT320.0030.000.000.000.00-3,00000.00%
SPY201218P003210002019-05-24 1:06PM EDT321.0042.1034.9435.900.00-1116.34%
SPY201218P003230002019-06-07 10:55AM EDT323.0035.6632.1733.310.00--23213.40%
SPY201218P003240002019-06-07 10:55AM EDT324.0036.3132.7733.920.00--19413.32%
SPY201218P003250002019-07-11 1:10PM EDT325.0033.500.000.000.00-500.00%
SPY201218P003260002019-06-07 10:55AM EDT326.0037.6133.9835.190.00--5013.19%
SPY201218P003270002019-06-07 10:55AM EDT327.0038.2834.6035.840.00--6113.13%
SPY201218P003300002019-07-16 11:20AM EDT330.0035.680.000.000.00-100.00%
SPY201218P003320002019-07-10 1:12PM EDT332.0038.150.000.000.00--00.00%
SPY201218P003350002019-07-05 3:09PM EDT335.0040.380.000.000.00-100.00%
SPY201218P003390002019-06-07 11:10AM EDT339.0057.4942.9444.510.00-1212.59%
SPY201218P003400002019-06-07 11:10AM EDT340.0057.6343.7145.300.00-183712.56%
SPY201218P003420002019-06-07 11:10AM EDT342.0055.7145.2846.870.00-2112.48%
SPY201218P003430002019-06-07 10:55AM EDT343.0056.2646.0747.700.00-2,0022,00012.48%
SPY201218P003440002019-06-07 10:55AM EDT344.0062.1946.8848.530.00-1012.47%
SPY201218P003450002019-06-07 10:55AM EDT345.0062.1947.7049.370.00-139112.47%
SPY201218P003470002019-06-07 10:55AM EDT347.0060.2949.3751.090.00-2112.49%
SPY201218P003480002019-06-07 10:55AM EDT348.0060.8950.2251.960.00-2,002012.50%
SPY201218P003500002019-06-19 3:42PM EDT350.0058.5053.1854.830.00-101413.73%
SPY201218P003520002019-07-10 9:33AM EDT352.0054.120.000.000.00-200.00%
SPY201218P003550002019-06-07 10:55AM EDT355.0074.6956.4158.270.00-2112.75%
SPY201218P003600002019-07-08 10:07AM EDT360.0063.350.000.000.00-300.00%
SPY201218P003660002019-06-07 10:55AM EDT366.0076.2367.0869.090.00--114.02%
SPY201218P003700002019-07-08 9:57AM EDT370.0073.420.000.000.00-300.00%
SPY201218P003800002019-06-10 12:14AM EDT380.00104.4082.6284.120.00-0017.15%
SPY201218P003900002019-06-27 11:59AM EDT390.0098.620.000.000.00-1000.00%
SPY201218P004000002019-06-10 12:14AM EDT400.00121.64102.40104.350.00-20119.88%
SPY201218P004050002019-06-10 12:14AM EDT405.00134.09107.40109.360.00-0020.47%
SPY201218P004100002019-06-26 10:27AM EDT410.00118.670.000.000.00-100.00%