SPY - SPDR S&P 500 ETF

NYSEArca - Nasdaq Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJanuary 15, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY210115C000650002019-06-20 3:51PM EDT65.00231.10231.06233.250.00--0118.80%
SPY210115C000700002019-06-20 3:58PM EDT70.00226.20226.08228.270.00-389112.87%
SPY210115C000750002019-06-07 11:16AM EDT75.00206.19222.15224.380.00-1300110.73%
SPY210115C000800002019-06-07 11:16AM EDT80.00201.14217.18219.400.00-200105.62%
SPY210115C000850002019-06-20 3:54PM EDT85.00211.10211.15213.330.00-9097.96%
SPY210115C000950002019-06-20 3:42PM EDT95.00200.80201.20203.370.00-2189.75%
SPY210115C001000002019-07-26 11:27AM EDT100.00201.80183.00188.000.00-61858.35%
SPY210115C001050002019-06-20 3:52PM EDT105.00191.03191.25193.410.00-2182.53%
SPY210115C001100002019-06-20 3:54PM EDT110.00186.10186.27188.340.00-2179.11%
SPY210115C001150002019-06-20 3:58PM EDT115.00181.29181.30183.450.00-210176.08%
SPY210115C001200002019-06-20 3:53PM EDT120.00176.08176.32178.380.00-40173.00%
SPY210115C001250002019-07-26 1:21PM EDT125.00177.30158.50163.500.00-71548.77%
SPY210115C001300002019-07-05 3:58PM EDT130.00168.45156.50158.720.00-71147.42%
SPY210115C001350002019-07-26 1:15PM EDT135.00167.25148.50153.500.00-685044.80%
SPY210115C001400002019-07-26 1:57PM EDT140.00162.25143.50148.500.00-131542.93%
SPY210115C001450002019-06-20 3:57PM EDT145.00151.24151.45153.490.00-25759.94%
SPY210115C001500002019-07-25 1:00PM EDT150.00150.50141.29143.570.00-11050.60%
SPY210115C001550002019-06-20 3:58PM EDT155.00141.26141.53143.570.00-25855.43%
SPY210115C001600002019-07-26 11:26AM EDT160.00141.95123.50128.500.00-3736.04%
SPY210115C001650002019-06-10 12:07AM EDT165.00101.00131.64133.380.00-01451.02%
SPY210115C001700002019-06-20 2:50PM EDT170.00125.34126.75128.790.00-770850.83%
SPY210115C001750002019-06-10 12:07AM EDT175.0096.27121.82123.560.00-01548.43%
SPY210115C001800002019-08-05 10:06AM EDT180.00107.05103.50108.500.00-212829.93%
SPY210115C001850002019-06-07 11:45AM EDT185.00109.06113.35115.390.00-1346.88%
SPY210115C001900002019-07-15 9:51AM EDT190.00112.4297.5499.150.00-3028.39%
SPY210115C001910002019-07-18 1:08PM EDT191.00108.0098.48100.170.00-22131.65%
SPY210115C001920002019-06-28 11:54AM EDT192.00102.69110.51111.930.00-4048.45%
SPY210115C001930002019-06-07 11:15AM EDT193.0086.57105.75107.740.00-3344.18%
SPY210115C001940002019-06-06 9:37AM EDT194.0090.56104.80106.790.00-1543.85%
SPY210115C001950002019-08-23 1:09PM EDT195.0092.6890.0095.00+3.56+3.99%72728.48%
SPY210115C001970002019-06-10 12:08AM EDT197.0077.91100.84102.520.00-0741.15%
SPY210115C001980002019-06-10 12:08AM EDT198.0067.4699.91101.590.00-1140.86%
SPY210115C001990002019-06-10 12:08AM EDT199.0069.5098.97100.650.00-1140.57%
SPY210115C002000002019-08-16 12:18PM EDT200.0090.6085.5090.500.00-227527.86%
SPY210115C002010002019-06-07 11:15AM EDT201.0078.4898.26100.210.00-1441.68%
SPY210115C002020002019-06-07 11:15AM EDT202.0092.3797.3499.270.00-2241.37%
SPY210115C002050002019-06-20 9:58AM EDT205.0092.3293.6195.420.00-71139.26%
SPY210115C002060002019-05-20 12:15PM EDT206.0082.1587.6189.410.00--132.88%
SPY210115C002100002019-08-23 3:10PM EDT210.0079.3976.5081.50-5.45-6.42%230326.45%
SPY210115C002130002019-08-05 10:06AM EDT213.0077.5274.0079.000.00-4526.26%
SPY210115C002140002019-06-10 12:08AM EDT214.0070.1885.2986.950.00-1136.59%
SPY210115C002150002019-07-01 3:59PM EDT215.0084.280.000.000.00-1900.00%
SPY210115C002160002019-06-10 12:08AM EDT216.0047.1983.4885.130.00-0136.07%
SPY210115C002180002019-06-10 12:08AM EDT218.0060.0481.7183.350.00-1135.59%
SPY210115C002200002019-08-01 11:29AM EDT220.0084.3075.2177.160.00-45230.35%
SPY210115C002230002019-06-10 12:08AM EDT223.0065.0477.3278.890.00-3334.38%
SPY210115C002240002019-06-10 12:08AM EDT224.0039.7176.4778.010.00-0434.15%
SPY210115C002250002019-06-25 1:23PM EDT225.0072.5878.1779.830.00-23636.63%
SPY210115C002260002019-06-10 12:08AM EDT226.0038.4174.7276.260.00-0333.69%
SPY210115C002270002019-06-10 12:08AM EDT227.0037.8973.8475.390.00-0433.47%
SPY210115C002280002019-06-10 12:08AM EDT228.0037.2372.9774.520.00-0333.24%
SPY210115C002300002019-08-22 3:11PM EDT230.0066.0060.0065.00-1.74-2.57%1451624.80%
SPY210115C002310002019-06-07 11:15AM EDT231.0067.0871.5073.200.00-2433.82%
SPY210115C002320002019-06-07 11:15AM EDT232.0060.1070.6572.350.00-1133.60%
SPY210115C002330002019-06-10 12:08AM EDT233.0042.4068.7170.200.00-2232.14%
SPY210115C002340002019-06-10 12:08AM EDT234.0048.6367.8269.350.00-0131.93%
SPY210115C002350002019-08-14 4:10PM EDT235.0056.5256.0061.000.00-121624.32%
SPY210115C002360002019-06-07 11:15AM EDT236.0066.2767.2368.920.00-2332.70%
SPY210115C002370002019-08-12 11:29AM EDT237.0059.7054.5059.500.00-2624.21%
SPY210115C002380002019-07-01 10:22AM EDT238.0064.980.000.000.00-700.00%
SPY210115C002390002019-06-20 2:16PM EDT239.0062.0464.0465.520.00-0131.25%
SPY210115C002400002019-08-06 2:33PM EDT240.0053.2252.0057.000.00-715323.76%
SPY210115C002420002019-06-07 11:15AM EDT242.0057.0062.2463.860.00-21031.40%
SPY210115C002430002019-08-05 12:06PM EDT243.0051.9649.5054.500.00-25123.30%
SPY210115C002440002019-06-07 11:15AM EDT244.0051.2360.6062.200.00-12230.98%
SPY210115C002450002019-08-21 12:51PM EDT245.0055.4548.0053.000.00-17923.14%
SPY210115C002460002019-06-10 12:08AM EDT246.0046.7458.0059.350.00-11529.50%
SPY210115C002470002019-08-12 11:53AM EDT247.0051.6546.5051.500.00-1722.97%
SPY210115C002480002019-08-21 10:37AM EDT248.0053.0646.0051.000.00-51523.10%
SPY210115C002490002019-07-31 2:51PM EDT249.0056.7951.6653.080.00-810825.55%
SPY210115C002500002019-08-07 10:09AM EDT250.0049.0144.5049.500.00-285822.90%
SPY210115C002550002019-08-21 1:57PM EDT255.0047.8540.5045.500.00-247222.13%
SPY210115C002600002019-08-23 2:48PM EDT260.0039.7037.0042.00-4.40-9.98%435721.72%
SPY210115C002650002019-08-15 3:57PM EDT265.0035.4033.5038.500.00-650421.21%
SPY210115C002700002019-08-23 3:42PM EDT270.0032.4530.8434.67-4.70-12.65%41,41120.36%
SPY210115C002750002019-08-16 1:20PM EDT275.0031.1027.5531.390.00-1047119.86%
SPY210115C002760002019-07-23 10:33AM EDT276.0028.3231.4432.360.00-5045021.00%
SPY210115C002770002019-07-23 10:33AM EDT277.0027.6630.7831.690.00-5045020.86%
SPY210115C002780002019-06-03 12:12AM EDT278.0024.1635.3036.640.00--225.02%
SPY210115C002790002019-07-30 3:56PM EDT279.0036.5225.0728.820.00-2519.43%
SPY210115C002800002019-08-22 9:36AM EDT280.0026.5524.4528.22-4.22-13.71%51,95419.34%
SPY210115C002810002019-08-13 12:50PM EDT281.0026.2623.8527.590.00-21819.23%
SPY210115C002820002019-08-12 10:42AM EDT282.0027.0023.2626.980.00-112419.13%
SPY210115C002830002019-08-23 3:43PM EDT283.0024.1722.6526.38-3.88-13.83%33619.03%
SPY210115C002840002019-08-08 11:54AM EDT284.0027.0022.0525.780.00-524018.93%
SPY210115C002850002019-08-23 3:50PM EDT285.0023.0021.4725.19-2.76-10.71%54,03418.83%
SPY210115C002860002019-08-23 2:58PM EDT286.0023.1920.8924.58-2.88-11.05%22618.71%
SPY210115C002870002019-08-23 3:22PM EDT287.0021.9420.3123.99-3.36-13.28%163118.60%
SPY210115C002880002019-08-23 2:10PM EDT288.0021.7819.7523.42-2.16-9.02%43118.51%
SPY210115C002890002019-07-01 10:28AM EDT289.0026.900.000.000.00-600.39%
SPY210115C002900002019-08-23 2:02PM EDT290.0020.8318.6422.29-3.24-13.46%72,99718.31%
SPY210115C002910002019-08-20 3:55PM EDT291.0022.1318.0921.740.00-617318.21%
SPY210115C002920002019-08-19 10:03AM EDT292.0022.3317.5521.190.00-19118.11%
SPY210115C002930002019-08-22 1:12PM EDT293.0022.0516.9920.680.00-3641418.03%
SPY210115C002940002019-08-22 12:32PM EDT294.0021.2516.4520.150.00-2324217.94%
SPY210115C002950002019-08-23 1:35PM EDT295.0017.9315.9919.56-2.70-13.09%261,16017.79%
SPY210115C002960002019-08-22 12:32PM EDT296.0020.1015.4219.090.00-2384117.73%
SPY210115C002970002019-08-23 2:49PM EDT297.0016.7114.9818.51-2.76-14.18%131217.59%
SPY210115C002980002019-08-22 12:00PM EDT298.0018.6514.4717.990.00-2432017.48%
SPY210115C002990002019-08-22 11:52AM EDT299.0018.1013.9717.490.00-2433217.39%
SPY210115C003000002019-08-23 3:51PM EDT300.0014.8513.5116.97-3.39-18.59%553,79917.27%
SPY210115C003010002019-08-22 12:23PM EDT301.0017.2913.0416.490.00-2442517.18%
SPY210115C003020002019-08-23 2:22PM EDT302.0014.4712.5816.00-2.33-13.87%1239417.07%
SPY210115C003030002019-08-22 1:59PM EDT303.0016.4712.1215.530.00-2932716.98%
SPY210115C003040002019-08-23 2:43PM EDT304.0013.5411.6815.06-1.95-12.59%1034316.88%
SPY210115C003050002019-08-23 4:06PM EDT305.0012.8511.2414.60-2.56-16.61%2836716.78%
SPY210115C003060002019-08-22 12:15PM EDT306.0014.7110.8114.140.00-2527816.67%
SPY210115C003070002019-08-22 12:20PM EDT307.0014.2410.3813.690.00-2231516.57%
SPY210115C003080002019-08-22 12:18PM EDT308.0013.739.9813.230.00-2319216.46%
SPY210115C003090002019-07-25 1:28PM EDT309.0017.159.5612.800.00-1819816.36%
SPY210115C003100002019-08-23 4:12PM EDT310.0010.8010.2012.37-1.97-15.43%154,98616.26%
SPY210115C003110002019-08-22 12:28PM EDT311.0012.338.7711.950.00-2159216.16%
SPY210115C003120002019-08-23 3:19PM EDT312.009.998.4011.53-1.90-15.98%139916.05%
SPY210115C003130002019-07-12 3:12PM EDT313.0015.439.459.780.00-30014.85%
SPY210115C003140002019-08-22 12:32PM EDT314.0011.037.6810.730.00-2120715.85%
SPY210115C003150002019-08-22 3:50PM EDT315.0010.997.3410.340.00-232,71615.75%
SPY210115C003160002019-08-15 2:46PM EDT316.0010.307.009.960.00-111715.65%
SPY210115C003170002019-06-20 3:44PM EDT317.0011.5912.1912.550.00-217417.98%
SPY210115C003180002019-08-08 12:31PM EDT318.009.676.359.220.00-58915.45%
SPY210115C003190002019-06-20 12:57PM EDT319.0010.2811.3311.680.00-198017.71%
SPY210115C003200002019-08-23 3:19PM EDT320.007.155.748.52-1.84-20.47%221,25015.26%
SPY210115C003210002019-08-22 10:59AM EDT321.007.865.468.180.00-19315.16%
SPY210115C003220002019-08-13 3:55PM EDT322.008.165.207.850.00-1011715.06%
SPY210115C003230002019-08-12 3:15PM EDT323.006.574.947.530.00-206014.97%
SPY210115C003240002019-06-07 11:15AM EDT324.007.159.289.830.00-1117.19%
SPY210115C003250002019-08-23 2:42PM EDT325.005.944.456.93+0.59+11.03%518414.80%
SPY210115C003260002019-06-07 11:16AM EDT326.007.528.559.080.00-101016.93%
SPY210115C003270002019-08-01 3:47PM EDT327.007.703.996.360.00--814.63%
SPY210115C003280002019-06-07 11:16AM EDT328.008.157.868.370.00-1116.68%
SPY210115C003300002019-08-23 1:15PM EDT330.004.523.355.50-1.09-19.43%547914.31%
SPY210115C003310002019-08-16 11:40AM EDT331.004.483.165.330.00-67714.31%
SPY210115C003320002019-07-22 1:35PM EDT332.007.004.584.970.00-6414.10%
SPY210115C003330002019-06-07 11:16AM EDT333.004.506.306.760.00-12716.08%
SPY210115C003340002019-08-19 12:02AM EDT334.003.742.674.630.00--1214.07%
SPY210115C003350002019-08-22 12:42PM EDT335.004.272.524.420.00-825914.00%
SPY210115C003370002019-08-05 10:30AM EDT337.003.283.733.950.00-1013.78%
SPY210115C003380002019-08-05 9:30AM EDT338.003.853.533.750.00-52713.70%
SPY210115C003390002019-08-22 10:59AM EDT339.003.222.003.680.00-11113.76%
SPY210115C003400002019-08-22 10:06AM EDT340.003.481.883.520.00-1090713.72%
SPY210115C003410002019-08-07 3:38PM EDT341.002.841.773.360.00-11313.67%
SPY210115C003420002019-07-18 11:32AM EDT342.004.402.552.750.00-1113.00%
SPY210115C003430002019-07-18 11:32AM EDT343.004.202.412.610.00-1112.95%
SPY210115C003440002019-08-22 9:52AM EDT344.002.861.482.920.00-1313.52%
SPY210115C003450002019-08-23 3:35PM EDT345.002.001.392.79-0.63-23.95%2193,52713.48%
SPY210115C003460002019-07-18 9:40AM EDT346.003.751.811.990.00-1012.42%
SPY210115C003470002019-07-30 3:24PM EDT347.003.821.242.540.00-2336513.40%
SPY210115C003480002019-07-25 10:58AM EDT348.003.831.721.880.00-41312.50%
SPY210115C003490002019-07-22 12:06AM EDT349.002.751.772.050.00-64212.91%
SPY210115C003500002019-08-19 10:55AM EDT350.001.681.551.70-0.17-9.19%41,36012.44%
SPY210115C003510002019-07-26 3:17PM EDT351.003.231.471.620.00-1112.42%
SPY210115C003520002019-08-05 10:39AM EDT352.001.551.391.550.00-202012.41%
SPY210115C003530002019-06-20 12:15PM EDT353.002.622.462.670.00--2014.40%
SPY210115C003540002019-07-29 4:01PM EDT354.002.661.281.420.00--412.40%
SPY210115C003550002019-08-19 1:39PM EDT355.001.631.221.360.00-29812.40%
SPY210115C003560002019-08-12 12:08AM EDT356.001.411.161.310.00--112.42%
SPY210115C003570002019-08-06 9:30AM EDT357.001.351.291.400.00-13012.72%
SPY210115C003580002019-08-05 10:36AM EDT358.001.201.061.200.00--112.41%
SPY210115C003590002019-08-05 10:15AM EDT359.001.191.001.150.00--112.41%
SPY210115C003600002019-08-23 12:46PM EDT360.001.001.061.10-0.02-1.96%1528312.40%
SPY210115C003610002019-08-06 9:30AM EDT361.001.091.061.160.00-22212.66%
SPY210115C003620002019-08-09 1:12PM EDT362.001.090.881.020.00-201,02412.43%
SPY210115C003630002019-08-05 10:36AM EDT363.000.930.840.980.00-22212.44%
SPY210115C003640002019-08-08 3:35PM EDT364.001.010.800.940.00-103212.45%
SPY210115C003650002019-08-02 3:31PM EDT365.001.070.760.900.00-204312.45%
SPY210115C003660002019-08-02 12:01PM EDT366.000.870.730.850.00-14112.42%
SPY210115C003670002019-08-02 11:32AM EDT367.000.830.700.830.00-14012.46%
SPY210115C003680002019-08-08 11:33AM EDT368.000.820.670.800.00-103,08212.48%
SPY210115C003690002019-08-05 10:15AM EDT369.000.770.640.760.00-17512.46%
SPY210115C003700002019-08-14 11:38AM EDT370.000.670.610.730.00-213712.48%
SPY210115C003750002019-07-30 12:00PM EDT375.001.000.500.610.00-1013812.57%
SPY210115C003800002019-08-23 2:17PM EDT380.000.470.410.51+0.01+2.17%5090512.67%
SPY210115C003850002019-08-23 12:17PM EDT385.000.330.330.44-0.10-23.26%210912.82%
SPY210115C003900002019-08-23 1:38PM EDT390.000.290.280.38+0.01+3.57%112412.97%
SPY210115C003950002019-06-12 9:30AM EDT395.000.510.000.000.00-1806.25%
SPY210115C004000002019-08-23 10:38AM EDT400.000.270.190.26+0.07+35.00%154413.09%
SPY210115C004050002019-06-18 4:04PM EDT405.000.410.260.370.00-1014.19%
SPY210115C004100002019-08-09 1:12PM EDT410.000.150.130.170.00-110813.14%
SPY210115C004150002019-08-05 2:04PM EDT415.000.170.110.220.00-31513.97%
SPY210115C004200002019-08-22 11:01AM EDT420.000.120.090.200.00-4030,04114.16%
PutsforJanuary 15, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY210115P000250002019-06-03 12:06AM EDT25.000.05-0.030.00--169.92%
SPY210115P000450002019-08-19 12:07AM EDT45.000.050.010.050.00--152.73%
SPY210115P000500002019-08-19 12:07AM EDT50.000.040.010.060.00--6050.39%
SPY210115P000700002019-08-14 3:20PM EDT70.000.060.040.080.00-32,40744.24%
SPY210115P000750002019-08-14 3:58PM EDT75.000.070.050.090.00-1017442.68%
SPY210115P000800002019-07-15 3:57PM EDT80.000.060.050.100.00-50041.11%
SPY210115P000850002019-08-16 1:26PM EDT85.000.090.060.000.00-11425.00%
SPY210115P000900002019-08-07 10:59AM EDT90.000.070.070.120.00-2025038.18%
SPY210115P000950002019-07-31 12:40PM EDT95.000.080.080.130.00-10010236.82%
SPY210115P001000002019-08-21 11:06AM EDT100.000.100.100.150.00-5098035.74%
SPY210115P001050002019-08-05 2:05PM EDT105.000.160.110.180.00-114134.91%
SPY210115P001100002019-08-20 9:44AM EDT110.000.170.140.200.00-17633.79%
SPY210115P001150002019-08-15 3:45PM EDT115.000.250.180.240.00-203733.06%
SPY210115P001200002019-08-12 10:45AM EDT120.000.250.210.290.00-5017732.42%
SPY210115P001250002019-08-23 3:50PM EDT125.000.310.260.350.00-2515331.79%
SPY210115P001300002019-08-21 12:17PM EDT130.000.280.330.410.00-118431.10%
SPY210115P001350002019-07-15 3:30PM EDT135.000.380.450.490.00-4030.52%
SPY210115P001400002019-08-23 3:05PM EDT140.000.560.540.56+0.10+21.74%2043529.76%
SPY210115P001450002019-08-19 11:54AM EDT145.000.570.630.720.00-133529.61%
SPY210115P001500002019-08-23 11:57AM EDT150.000.830.770.87+0.14+20.29%156229.21%
SPY210115P001550002019-08-23 3:46PM EDT155.000.950.931.03+0.13+15.85%295,18428.75%
SPY210115P001600002019-08-14 11:56AM EDT160.001.141.111.230.00-6674628.36%
SPY210115P001650002019-08-19 1:19PM EDT165.001.071.331.450.00-22767327.94%
SPY210115P001700002019-08-21 3:52PM EDT170.001.331.492.230.00-264929.22%
SPY210115P001750002019-08-21 3:51PM EDT175.001.501.502.570.00-50169228.79%
SPY210115P001800002019-08-14 1:42PM EDT180.001.891.552.700.00-280727.75%
SPY210115P001850002019-07-31 3:24PM EDT185.002.201.863.390.00-5013827.99%
SPY210115P001900002019-08-23 2:40PM EDT190.003.052.253.85+0.61+25.00%102,96627.56%
SPY210115P001910002019-07-03 10:02AM EDT191.002.242.482.720.00-386824.86%
SPY210115P001920002019-06-21 11:10AM EDT192.002.482.252.410.00-1063723.87%
SPY210115P001930002019-06-10 2:01PM EDT193.002.952.172.290.00-2067023.32%
SPY210115P001940002019-07-25 10:37AM EDT194.002.162.604.260.00-401,05027.23%
SPY210115P001950002019-08-23 11:42AM EDT195.003.332.694.37+0.42+14.43%14,22027.15%
SPY210115P001960002019-08-15 3:00PM EDT196.003.552.784.480.00-164027.07%
SPY210115P001970002019-08-21 3:12PM EDT197.003.022.884.590.00-35326.98%
SPY210115P001980002019-08-20 12:47PM EDT198.003.022.984.700.00-1043926.89%
SPY210115P001990002019-08-20 2:21PM EDT199.003.373.084.820.00-2061126.82%
SPY210115P002000002019-08-23 3:52PM EDT200.004.283.194.18+0.97+29.31%129,69125.42%
SPY210115P002010002019-07-01 9:52AM EDT201.003.040.000.000.00-1006.25%
SPY210115P002020002019-07-10 9:48AM EDT202.002.753.163.430.00-93023.49%
SPY210115P002030002019-08-02 12:21PM EDT203.003.903.525.290.00-11,82526.46%
SPY210115P002040002019-07-03 12:01PM EDT204.003.063.553.780.00-103423.62%
SPY210115P002050002019-08-19 11:14AM EDT205.004.313.745.54+0.58+15.55%116726.29%
SPY210115P002060002019-07-12 11:37AM EDT206.003.074.204.460.00-10024.27%
SPY210115P002070002019-08-22 10:27AM EDT207.003.993.985.810.00-487326.13%
SPY210115P002080002019-07-12 11:37AM EDT208.003.194.414.670.00-20024.07%
SPY210115P002090002019-08-22 10:27AM EDT209.004.194.236.080.00-5112825.96%
SPY210115P002100002019-08-22 10:07AM EDT210.004.894.366.00+0.66+15.60%23,64925.56%
SPY210115P002110002019-08-09 1:12PM EDT211.004.174.496.360.00-206325.79%
SPY210115P002120002019-08-19 10:28AM EDT212.004.454.626.510.00-208825.71%
SPY210115P002130002019-08-23 11:42AM EDT213.005.364.766.65+0.65+13.80%5613925.62%
SPY210115P002140002019-08-20 2:21PM EDT214.004.944.906.800.00-206225.53%
SPY210115P002150002019-08-22 12:27PM EDT215.004.895.046.940.00-6855525.43%
SPY210115P002160002019-08-22 11:37AM EDT216.005.025.187.090.00-4817725.34%
SPY210115P002170002019-07-23 3:58PM EDT217.003.905.135.460.00-3012022.82%
SPY210115P002180002019-08-22 10:27AM EDT218.005.325.477.410.00-5823925.18%
SPY210115P002190002019-08-22 10:31AM EDT219.005.455.627.570.00-4337325.09%
SPY210115P002200002019-08-22 2:43PM EDT220.005.485.787.730.00-453,86525.00%
SPY210115P002210002019-08-22 12:27PM EDT221.005.665.937.900.00-6232424.92%
SPY210115P002220002019-08-22 12:28PM EDT222.005.786.098.070.00-4536424.83%
SPY210115P002230002019-08-22 12:37PM EDT223.005.936.258.240.00-4540924.75%
SPY210115P002240002019-08-22 12:28PM EDT224.006.066.428.410.00-4334924.65%
SPY210115P002250002019-08-23 2:50PM EDT225.007.626.598.58+1.43+23.10%1,2014,49024.56%
SPY210115P002260002019-08-22 12:37PM EDT226.006.366.768.760.00-4338124.47%
SPY210115P002270002019-08-22 12:37PM EDT227.006.516.938.930.00-4329624.37%
SPY210115P002280002019-08-22 12:26PM EDT228.006.657.119.110.00-3743524.28%
SPY210115P002290002019-08-22 12:30PM EDT229.006.807.289.300.00-3920024.19%
SPY210115P002300002019-08-23 3:37PM EDT230.008.587.468.80+1.71+24.89%121,55523.33%
SPY210115P002310002019-08-22 12:26PM EDT231.007.117.649.680.00-3424624.01%
SPY210115P002320002019-08-22 12:25PM EDT232.007.277.829.880.00-3744423.93%
SPY210115P002330002019-08-22 12:26PM EDT233.007.448.0110.070.00-3532023.83%
SPY210115P002340002019-08-22 12:37PM EDT234.007.628.2110.280.00-4029123.75%
SPY210115P002350002019-08-22 2:43PM EDT235.009.038.4010.48+1.23+15.77%663,58723.65%
SPY210115P002360002019-08-22 12:28PM EDT236.007.948.6010.680.00-3525723.56%
SPY210115P002370002019-08-15 12:57PM EDT237.009.768.8010.890.00-1423823.47%
SPY210115P002380002019-08-15 1:37PM EDT238.0010.039.0111.090.00-1627123.36%
SPY210115P002390002019-08-22 12:30PM EDT239.008.489.2111.300.00-3921423.26%
SPY210115P002400002019-08-23 3:38PM EDT240.0010.869.4211.52+2.20+25.40%212,83823.17%
SPY210115P002410002019-08-22 12:30PM EDT241.0011.069.6311.73+2.21+24.97%527923.07%
SPY210115P002420002019-08-22 12:13PM EDT242.009.029.8411.950.00-4330122.97%
SPY210115P002430002019-08-22 12:28PM EDT243.009.2310.0612.180.00-3719322.88%
SPY210115P002440002019-08-22 12:30PM EDT244.009.4310.2812.420.00-3641022.80%
SPY210115P002450002019-08-22 10:57AM EDT245.009.8510.5012.650.00-373,39922.70%
SPY210115P002460002019-08-22 12:30PM EDT246.009.8310.7312.890.00-3517822.61%
SPY210115P002470002019-08-20 10:33AM EDT247.0010.1610.9613.120.00-11,40022.51%
SPY210115P002480002019-08-22 12:30PM EDT248.0010.2411.1913.370.00-3417822.42%
SPY210115P002490002019-08-23 2:29PM EDT249.0012.4111.4313.61+2.03+19.56%419522.32%
SPY210115P002500002019-08-23 3:51PM EDT250.0012.9111.6713.50+2.24+20.99%876,74721.89%
SPY210115P002550002019-08-23 2:44PM EDT255.0014.0012.9215.14+2.21+18.74%43,77521.72%
SPY210115P002600002019-08-23 3:49PM EDT260.0015.7514.2516.54+2.41+18.07%838,90121.24%
SPY210115P002650002019-08-23 3:54PM EDT265.0017.8015.6918.02+3.76+26.78%832,04420.73%
SPY210115P002700002019-08-23 3:49PM EDT270.0018.8717.2119.63+3.45+22.37%781,87720.24%
SPY210115P002750002019-08-23 2:39PM EDT275.0020.0018.8521.35+3.09+18.27%133,72819.74%
SPY210115P002760002019-08-23 2:44PM EDT276.0020.4619.1921.71+3.19+18.47%1221419.64%
SPY210115P002770002019-08-23 3:49PM EDT277.0021.3119.5322.08+3.71+21.08%1410619.55%
SPY210115P002780002019-08-22 3:39PM EDT278.0017.8519.8722.450.00-4521719.45%
SPY210115P002790002019-08-23 2:46PM EDT279.0021.6020.2322.82+3.43+18.88%2028119.34%
SPY210115P002800002019-08-23 2:22PM EDT280.0021.7420.6023.21+3.26+17.64%145,01019.25%
SPY210115P002810002019-08-23 3:30PM EDT281.0022.4520.9723.60+3.66+19.48%141,18419.15%
SPY210115P002820002019-08-23 2:26PM EDT282.0023.5521.3423.99+4.40+22.98%1525719.05%
SPY210115P002830002019-08-23 3:47PM EDT283.0023.3521.7223.88+3.84+19.68%2025718.57%
SPY210115P002840002019-08-23 3:38PM EDT284.0023.7022.1024.80+3.74+18.74%202,46818.86%
SPY210115P002850002019-08-23 3:47PM EDT285.0024.1822.4825.22+3.93+19.41%234,86918.77%
SPY210115P002860002019-08-23 3:36PM EDT286.0024.6022.8725.63+3.62+17.25%161,16218.67%
SPY210115P002870002019-08-23 3:47PM EDT287.0025.0023.2726.06+3.91+18.54%71,13518.57%
SPY210115P002880002019-08-23 3:57PM EDT288.0026.1023.6626.50+4.65+21.68%2172,26918.48%
SPY210115P002890002019-08-23 3:45PM EDT289.0025.8024.0626.94+3.98+18.24%356918.39%
SPY210115P002900002019-08-23 3:14PM EDT290.0025.9424.4727.39+3.81+17.22%2510,41218.30%
SPY210115P002910002019-08-23 2:36PM EDT291.0026.0024.8927.84+3.14+13.74%1053918.20%
SPY210115P002920002019-08-22 12:13PM EDT292.0024.4725.3128.31+1.49+6.48%261,42318.12%
SPY210115P002930002019-08-23 10:50AM EDT293.0023.3025.7528.770.00-3235718.02%
SPY210115P002940002019-08-21 1:13PM EDT294.0023.5526.1829.250.00-123917.93%
SPY210115P002950002019-08-23 11:35AM EDT295.0027.2726.6329.73+3.17+13.15%72,47517.84%
SPY210115P002960002019-08-23 10:58AM EDT296.0024.3027.0830.22-0.10-0.41%13117.75%
SPY210115P002970002019-08-23 11:56AM EDT297.0028.0027.5530.71+2.38+9.29%44017.66%
SPY210115P002980002019-08-16 3:08PM EDT298.0027.3627.0032.000.00-56818.16%
SPY210115P002990002019-08-14 1:29PM EDT299.0029.4827.5032.500.00-420718.06%
SPY210115P003000002019-08-23 3:54PM EDT300.0031.6227.0031.00+5.38+20.50%2616,63116.45%
SPY210115P003010002019-08-13 1:29PM EDT301.0030.7128.5033.500.00-41217.86%
SPY210115P003020002019-07-18 12:58PM EDT302.0023.6528.9529.480.00-2414.30%
SPY210115P003030002019-08-13 1:56PM EDT303.0026.8129.5034.500.00-10717.63%
SPY210115P003050002019-08-06 3:58PM EDT305.0030.8830.5035.500.00-51,91117.39%
SPY210115P003060002019-08-13 1:29PM EDT306.0028.6031.0036.000.00-41417.25%
SPY210115P003070002019-07-26 1:09PM EDT307.0023.2631.5036.500.00-1117.12%
SPY210115P003080002019-08-01 2:07PM EDT308.0027.3232.0037.000.00-515116.97%
SPY210115P003100002019-08-23 2:47PM EDT310.0036.0033.5038.50+4.99+16.09%112,25817.06%
SPY210115P003130002019-06-07 11:25AM EDT313.0039.1227.4128.420.00-214.72%
SPY210115P003140002019-06-07 11:25AM EDT314.0040.1227.9028.900.00-210.00%
SPY210115P003150002019-08-09 12:35PM EDT315.0035.0036.5041.500.00-132316.61%
SPY210115P003190002019-08-05 10:14AM EDT319.0039.8239.0044.000.00-4016.23%
SPY210115P003200002019-08-15 2:36PM EDT320.0043.2439.5044.500.00-73,70416.01%
SPY210115P003220002019-06-07 11:10AM EDT322.0035.7932.1533.360.00--10.00%
SPY210115P003230002019-08-01 3:09PM EDT323.0036.7841.5046.500.00-4015.74%
SPY210115P003240002019-06-07 11:25AM EDT324.0045.2533.3034.560.00-210.00%
SPY210115P003250002019-08-23 2:50PM EDT325.0045.5843.0048.00+13.60+42.53%1,0121,40115.68%
SPY210115P003260002019-06-07 10:55AM EDT326.0048.6234.5035.810.00-210.00%
SPY210115P003280002019-05-23 9:49AM EDT328.0048.4039.8141.030.00-41,8400.00%
SPY210115P003290002019-06-07 10:55AM EDT329.0050.9336.3737.760.00-210.00%
SPY210115P003300002019-08-22 3:55PM EDT330.0042.8047.0052.000.00-1,0594,55415.68%
SPY210115P003310002019-06-07 10:55AM EDT331.0050.1537.6739.120.00-400.00%
SPY210115P003320002019-06-07 10:55AM EDT332.0042.3038.3439.810.00-230.00%
SPY210115P003330002019-06-07 10:55AM EDT333.0054.4239.0140.510.00-210.00%
SPY210115P003340002019-06-07 10:55AM EDT334.0054.7739.7041.230.00-230.00%
SPY210115P003350002019-08-05 10:09AM EDT335.0051.0551.0055.500.00-11,82515.05%
SPY210115P003360002019-06-07 10:55AM EDT336.0053.2541.1142.690.00-28510.00%
SPY210115P003370002019-06-07 10:55AM EDT337.0057.3541.8343.430.00-210.00%
SPY210115P003380002019-06-07 10:55AM EDT338.0055.9942.5644.190.00-3540.00%
SPY210115P003390002019-06-07 10:55AM EDT339.0057.1843.3044.960.00-530.00%
SPY210115P003400002019-08-19 12:59PM EDT340.0050.7055.0060.000.00-401,64015.32%
SPY210115P003410002019-06-07 10:55AM EDT341.0060.2744.8146.520.00-12730.00%
SPY210115P003420002019-06-07 10:55AM EDT342.0057.9045.5847.320.00-110.00%
SPY210115P003430002019-05-20 9:45AM EDT343.0059.9452.7954.410.00-330.00%
SPY210115P003440002019-06-07 10:55AM EDT344.0061.7147.1648.900.00-520.00%
SPY210115P003450002019-08-19 2:10PM EDT345.0054.7159.0064.000.00-502,25014.93%
SPY210115P003460002019-06-07 9:30AM EDT346.0062.0148.7750.560.00-2270.00%
SPY210115P003470002019-06-07 10:55AM EDT347.0062.4449.6051.410.00-210.00%
SPY210115P003480002019-05-20 9:36AM EDT348.0065.0157.0758.740.00--10.00%
SPY210115P003500002019-08-22 2:58PM EDT350.0059.1963.5068.500.00-13215.01%
SPY210115P003510002019-06-07 9:30AM EDT351.0066.7152.9854.870.00-2240.00%
SPY210115P003520002019-06-07 10:55AM EDT352.0063.6853.8555.760.00-110.00%
SPY210115P003530002019-05-20 9:36AM EDT353.0069.8761.5963.290.00--10.00%
SPY210115P003550002019-08-01 10:33AM EDT355.0056.0563.1465.460.00-1100.00%
SPY210115P003560002019-06-07 10:55AM EDT356.0063.6257.4259.380.00--00.00%
SPY210115P003600002019-07-10 1:39PM EDT360.0061.5568.1870.230.00-10100.00%
SPY210115P003610002019-06-07 10:55AM EDT361.0068.4262.0764.120.00--00.00%
SPY210115P003650002019-07-31 3:31PM EDT365.0065.4578.0083.000.00-1316.30%
SPY210115P003700002019-07-31 1:04PM EDT370.0069.3680.4490.180.00-3119.88%
SPY210115P003750002019-07-31 12:56PM EDT375.0074.3985.3695.110.00-1120.45%
SPY210115P003800002019-06-27 11:57AM EDT380.0088.7577.6079.090.00-1000.00%
SPY210115P003850002019-07-31 3:31PM EDT385.0086.3495.28105.030.00--221.62%
SPY210115P003900002019-06-10 12:14AM EDT390.00123.6392.3594.440.00-010.00%
SPY210115P004100002019-06-10 12:14AM EDT410.00130.92112.34114.450.00-000.00%
SPY210115P004150002019-06-10 12:14AM EDT415.00147.87117.34119.450.00-000.00%
SPY210115P004200002019-08-07 10:57AM EDT420.00131.70130.02139.900.00-292925.46%