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 EDT65.00231.10227.89230.020.00--077.22%
SPY210115C000700002019-06-20 3:58PM EDT70.00226.20222.91225.050.00-38973.62%
SPY210115C000750002019-06-07 11:16AM EDT75.00206.19217.93220.070.00-130070.28%
SPY210115C000800002019-06-07 11:16AM EDT80.00201.14212.96215.100.00-20067.21%
SPY210115C000850002019-06-20 3:54PM EDT85.00211.10207.95210.200.00-9064.43%
SPY210115C000950002019-06-20 3:42PM EDT95.00200.80198.02200.190.00-2159.11%
SPY210115C001000002019-06-24 3:20PM EDT100.00194.51193.06195.290.00-1651856.89%
SPY210115C001050002019-06-20 3:52PM EDT105.00191.03188.09190.320.00-2154.62%
SPY210115C001100002019-06-20 3:54PM EDT110.00186.10183.13185.270.00-2152.34%
SPY210115C001150002019-06-20 3:58PM EDT115.00181.29178.16180.380.00-210150.43%
SPY210115C001200002019-06-20 3:53PM EDT120.00176.08173.20175.330.00-40151.64%
SPY210115C001250002019-06-20 3:54PM EDT125.00171.14168.23170.450.00-451549.88%
SPY210115C001300002019-06-20 3:55PM EDT130.00166.20163.27165.390.00-15447.71%
SPY210115C001350002019-06-24 3:28PM EDT135.00159.68158.31160.410.00-3305945.83%
SPY210115C001400002019-06-20 3:56PM EDT140.00156.19153.35155.450.00-601544.07%
SPY210115C001450002019-06-20 3:57PM EDT145.00151.24148.40150.480.00-25742.35%
SPY210115C001500002019-06-21 2:42PM EDT150.00144.73143.45145.530.00-2940.74%
SPY210115C001550002019-06-20 3:58PM EDT155.00141.26138.52140.570.00-25839.14%
SPY210115C001600002019-06-20 2:50PM EDT160.00135.34133.60135.640.00-770737.66%
SPY210115C001650002019-06-10 12:07AM EDT165.00101.00128.69130.720.00-01436.24%
SPY210115C001700002019-06-20 2:50PM EDT170.00125.34123.82125.830.00-770834.91%
SPY210115C001750002019-06-10 12:07AM EDT175.0096.27118.97120.970.00-01533.66%
SPY210115C001800002019-06-20 3:57PM EDT180.00116.30114.16116.140.00-213332.48%
SPY210115C001850002019-06-07 11:45AM EDT185.00109.06109.39111.350.00-1331.39%
SPY210115C001900002019-06-03 3:34PM EDT190.0085.12104.67106.600.00-283230.37%
SPY210115C001910002019-05-31 12:46PM EDT191.0085.48103.73105.660.00-31530.18%
SPY210115C001920002019-05-31 12:46PM EDT192.0086.36102.80104.720.00-1429.99%
SPY210115C001930002019-06-07 11:15AM EDT193.0086.57101.86103.790.00-3329.81%
SPY210115C001940002019-06-06 9:37AM EDT194.0090.56100.93102.860.00-1529.64%
SPY210115C001950002019-06-05 3:16PM EDT195.0089.12100.00101.920.00-72729.45%
SPY210115C001970002019-06-10 12:08AM EDT197.0077.9198.14100.040.00-0729.06%
SPY210115C001980002019-06-10 12:08AM EDT198.0067.4697.2299.110.00-1128.89%
SPY210115C001990002019-06-10 12:08AM EDT199.0069.5096.3098.190.00-1128.72%
SPY210115C002000002019-06-20 9:45AM EDT200.0096.5795.3897.260.00-327328.55%
SPY210115C002010002019-06-07 11:15AM EDT201.0078.4894.4796.340.00-1428.38%
SPY210115C002020002019-06-07 11:15AM EDT202.0092.3793.5595.430.00-2228.23%
SPY210115C002050002019-06-20 9:58AM EDT205.0092.3290.8292.680.00-71127.74%
SPY210115C002060002019-05-20 12:15PM EDT206.0082.1587.6189.410.00--124.12%
SPY210115C002100002019-06-20 9:30AM EDT210.0087.0886.3288.140.00-130026.96%
SPY210115C002130002019-06-10 12:08AM EDT213.0055.5683.6585.440.00-3326.51%
SPY210115C002140002019-06-10 12:08AM EDT214.0070.1882.7784.540.00-1126.36%
SPY210115C002150002019-06-20 9:56AM EDT215.0083.2981.8983.650.00-67526.22%
SPY210115C002160002019-06-10 12:08AM EDT216.0047.1981.0082.760.00-0126.08%
SPY210115C002180002019-06-10 12:08AM EDT218.0060.0479.2580.990.00-1125.80%
SPY210115C002200002019-06-21 12:21PM EDT220.0079.1177.5179.23+2.98+3.91%45425.53%
SPY210115C002230002019-06-10 12:08AM EDT223.0065.0474.9276.600.00-3325.12%
SPY210115C002240002019-06-10 12:08AM EDT224.0039.7174.0675.730.00-0424.98%
SPY210115C002250002019-06-25 1:23PM EDT225.0072.5873.2174.870.00-24024.86%
SPY210115C002260002019-06-10 12:08AM EDT226.0038.4172.3574.000.00-0324.72%
SPY210115C002270002019-06-10 12:08AM EDT227.0037.8971.5073.140.00-0424.60%
SPY210115C002280002019-06-10 12:08AM EDT228.0037.2370.6672.280.00-0324.47%
SPY210115C002300002019-06-21 12:53PM EDT230.0070.7468.9770.57+0.94+1.35%552124.21%
SPY210115C002310002019-06-07 11:15AM EDT231.0067.0868.1369.720.00-2424.09%
SPY210115C002320002019-06-07 11:15AM EDT232.0060.1067.3068.880.00-1123.97%
SPY210115C002330002019-06-10 12:08AM EDT233.0042.4066.4668.030.00-2223.84%
SPY210115C002340002019-06-10 12:08AM EDT234.0048.6365.6367.190.00-0123.73%
SPY210115C002350002019-06-11 12:56PM EDT235.0059.7064.8166.350.00-121323.60%
SPY210115C002360002019-06-07 11:15AM EDT236.0066.2763.9865.520.00-2323.49%
SPY210115C002370002019-06-10 12:08AM EDT237.0044.9963.1664.680.00-2623.36%
SPY210115C002380002019-06-07 11:00AM EDT238.0054.0862.3463.860.00-1823.25%
SPY210115C002390002019-06-20 2:16PM EDT239.0062.0461.5363.030.00-0123.13%
SPY210115C002400002019-06-07 11:15AM EDT240.0057.2560.7262.210.00-3015123.02%
SPY210115C002420002019-06-07 11:15AM EDT242.0057.0059.1060.570.00-21022.78%
SPY210115C002430002019-06-10 12:08AM EDT243.0027.5058.3059.750.00-05022.66%
SPY210115C002440002019-06-07 11:15AM EDT244.0051.2357.5058.940.00-12222.54%
SPY210115C002450002019-06-20 9:52AM EDT245.0057.7656.7158.140.00-67622.44%
SPY210115C002460002019-06-10 12:08AM EDT246.0046.7455.9257.330.00-11522.32%
SPY210115C002470002019-06-07 11:00AM EDT247.0047.9055.1356.530.00-1722.21%
SPY210115C002480002019-06-10 12:41PM EDT248.0051.2754.3455.730.00-21322.09%
SPY210115C002490002019-06-07 11:15AM EDT249.0048.5253.5654.940.00-811621.98%
SPY210115C002500002019-06-20 1:29PM EDT250.0053.2052.7854.150.00-285921.87%
SPY210115C002550002019-06-04 12:55PM EDT255.0044.2548.9450.250.00-548021.32%
SPY210115C002600002019-06-21 11:08AM EDT260.0047.0045.1946.430.00-1338320.77%
SPY210115C002650002019-06-21 11:06AM EDT265.0043.0041.5442.72+0.60+1.42%150520.23%
SPY210115C002700002019-06-21 9:42AM EDT270.0038.7837.9939.100.00-11,41019.69%
SPY210115C002750002019-06-20 10:08AM EDT275.0035.1234.7035.280.00-1247218.93%
SPY210115C002770002019-06-04 3:50PM EDT277.0024.4033.3533.920.00-101018.73%
SPY210115C002780002019-05-30 10:57AM EDT278.0024.1632.6733.240.00--218.62%
SPY210115C002790002019-06-03 12:12AM EDT279.0023.4132.0132.570.00--218.52%
SPY210115C002800002019-06-25 12:22PM EDT280.0030.8531.3531.900.00-21,97118.41%
SPY210115C002810002019-06-10 9:30AM EDT281.0028.1830.6931.230.00-11818.30%
SPY210115C002820002019-06-07 11:45AM EDT282.0029.0030.0430.570.00-107918.20%
SPY210115C002830002019-06-18 2:22PM EDT283.0028.4929.4029.930.00-13318.10%
SPY210115C002840002019-06-18 2:22PM EDT284.0027.8228.7729.280.00-12317.99%
SPY210115C002850002019-06-20 12:09PM EDT285.0028.0028.1428.650.00-24,01817.90%
SPY210115C002860002019-06-07 1:44PM EDT286.0023.8027.5128.010.00-2317.79%
SPY210115C002870002019-05-29 1:12PM EDT287.0018.6326.8827.380.00-72717.69%
SPY210115C002880002019-06-07 11:45AM EDT288.0022.5826.2626.750.00-12517.58%
SPY210115C002890002019-06-19 9:34AM EDT289.0024.8525.6426.130.00-124417.48%
SPY210115C002900002019-06-21 10:35AM EDT290.0025.3925.0425.510.00-202,95117.37%
SPY210115C002910002019-06-11 3:25PM EDT291.0021.3624.4424.910.00-116217.27%
SPY210115C002920002019-06-21 10:47AM EDT292.0024.5023.8524.31+3.05+14.22%105717.17%
SPY210115C002930002019-06-24 10:32AM EDT293.0023.9523.2723.720.00-2937717.07%
SPY210115C002940002019-06-19 10:22AM EDT294.0021.8122.6823.130.00-2220716.97%
SPY210115C002950002019-06-21 3:28PM EDT295.0022.8322.1022.54+0.93+4.25%1481,21716.86%
SPY210115C002960002019-06-21 3:45PM EDT296.0022.3821.5321.970.00-4884116.76%
SPY210115C002970002019-06-21 3:20PM EDT297.0021.7720.9621.400.00-4521916.66%
SPY210115C002980002019-06-21 3:35PM EDT298.0021.0620.4120.83+0.81+4.00%4522716.55%
SPY210115C002990002019-06-21 3:23PM EDT299.0020.5919.8620.280.00-4823416.46%
SPY210115C003000002019-06-25 3:39PM EDT300.0018.3019.3219.740.00-1471,17216.36%
SPY210115C003010002019-06-21 2:53PM EDT301.0019.4418.7919.200.00-4628616.26%
SPY210115C003020002019-06-21 2:53PM EDT302.0018.9018.2618.670.00-5724616.17%
SPY210115C003030002019-06-21 2:53PM EDT303.0018.3517.7318.140.00-4618016.06%
SPY210115C003040002019-06-21 2:53PM EDT304.0017.8417.2217.62+0.53+3.06%4620515.96%
SPY210115C003050002019-06-21 3:43PM EDT305.0017.4116.7117.11+0.68+4.06%5519615.87%
SPY210115C003060002019-06-21 10:43AM EDT306.0016.6716.2216.600.00-2215915.77%
SPY210115C003070002019-06-21 3:35PM EDT307.0016.2715.7316.110.00-4319815.67%
SPY210115C003080002019-06-21 10:22AM EDT308.0015.6315.2515.630.00-2210115.58%
SPY210115C003090002019-06-21 2:53PM EDT309.0015.3314.7815.150.00-449115.49%
SPY210115C003100002019-06-21 10:51AM EDT310.0014.8614.3114.68+0.61+4.28%223,90115.39%
SPY210115C003110002019-06-21 2:53PM EDT311.0014.3813.8514.220.00-4448215.30%
SPY210115C003120002019-06-21 3:41PM EDT312.0014.0313.4013.760.00-4430115.20%
SPY210115C003130002019-06-21 11:05AM EDT313.0013.6212.9613.320.00-218715.12%
SPY210115C003140002019-06-21 3:41PM EDT314.0013.1212.5312.880.00-408515.02%
SPY210115C003150002019-06-25 2:50PM EDT315.0011.0912.1112.460.00-401,45514.94%
SPY210115C003160002019-06-20 3:16PM EDT316.0011.7711.6912.040.00-217814.85%
SPY210115C003170002019-06-20 3:44PM EDT317.0011.5911.2911.630.00-217414.76%
SPY210115C003180002019-06-20 3:44PM EDT318.0011.1610.8911.230.00-216414.68%
SPY210115C003190002019-06-20 12:57PM EDT319.0010.2810.5010.830.00-198014.58%
SPY210115C003200002019-06-21 3:49PM EDT320.0010.6210.1310.46+0.24+2.31%2138414.51%
SPY210115C003210002019-06-20 3:44PM EDT321.0010.019.7610.090.00-199114.43%
SPY210115C003220002019-06-21 11:07AM EDT322.0010.059.409.720.00-188714.34%
SPY210115C003230002019-06-20 12:57PM EDT323.008.859.059.370.00-394014.27%
SPY210115C003240002019-06-07 11:15AM EDT324.007.158.709.020.00-1114.19%
SPY210115C003250002019-06-21 2:24PM EDT325.008.688.378.680.00-149114.11%
SPY210115C003260002019-06-07 11:16AM EDT326.007.528.058.360.00-101014.04%
SPY210115C003280002019-06-07 11:16AM EDT328.008.157.447.740.00-1113.90%
SPY210115C003300002019-06-21 10:51AM EDT330.007.206.857.15+0.02+0.28%2033713.76%
SPY210115C003330002019-06-07 11:16AM EDT333.004.506.056.330.00-12713.56%
SPY210115C003350002019-06-10 10:53AM EDT335.004.705.565.830.00-121813.43%
SPY210115C003370002019-06-10 12:08AM EDT337.003.855.105.360.00-1113.32%
SPY210115C003380002019-06-25 3:12PM EDT338.004.454.895.140.00-12313.26%
SPY210115C003390002019-06-25 2:21PM EDT339.004.354.684.920.00-1413.20%
SPY210115C003400002019-06-19 10:02AM EDT340.004.284.484.720.00-289813.16%
SPY210115C003410002019-06-13 11:16AM EDT341.003.404.294.520.00-1213.10%
SPY210115C003440002019-06-03 10:02AM EDT344.001.763.763.970.00-1112.96%
SPY210115C003450002019-06-25 12:49PM EDT345.003.373.603.810.00-286812.93%
SPY210115C003460002019-06-21 12:05PM EDT346.003.723.453.640.00-5012.88%
SPY210115C003470002019-06-21 10:36AM EDT347.003.563.303.49+3.56+∞%20012.85%
SPY210115C003500002019-06-25 3:09PM EDT350.002.572.893.070.00-111,12212.75%
SPY210115C003530002019-06-20 12:15PM EDT353.002.622.542.700.00--2012.66%
SPY210115C003550002019-06-24 10:58AM EDT355.002.412.352.480.00-13912.62%
SPY210115C003570002019-06-07 1:41PM EDT357.001.612.142.290.00-303012.59%
SPY210115C003600002019-06-10 2:24PM EDT360.001.601.892.020.00-125212.54%
SPY210115C003610002019-06-04 1:55PM EDT361.001.021.821.940.00--2012.53%
SPY210115C003620002019-06-17 3:12PM EDT362.001.521.741.870.00-1,0001,02012.54%
SPY210115C003630002019-06-03 12:12AM EDT363.000.971.671.790.00--2012.52%
SPY210115C003640002019-05-30 11:48AM EDT364.001.021.611.720.00--2012.51%
SPY210115C003650002019-06-24 9:30AM EDT365.001.611.551.660.00-22512.52%
SPY210115C003660002019-05-30 2:21PM EDT366.000.861.491.590.00-102012.50%
SPY210115C003670002019-05-30 2:24PM EDT367.000.831.431.530.00-102012.50%
SPY210115C003680002019-06-06 3:39PM EDT368.000.951.381.480.00-13,08112.52%
SPY210115C003690002019-06-04 2:22PM EDT369.000.761.331.420.00-204512.51%
SPY210115C003700002019-06-20 9:48AM EDT370.001.451.271.370.00-210112.52%
SPY210115C003750002019-06-12 9:30AM EDT375.000.901.051.140.00-19812.54%
SPY210115C003800002019-06-20 9:33AM EDT380.000.970.860.960.00-116212.60%
SPY210115C003850002019-06-12 9:30AM EDT385.000.630.710.820.00-210912.70%
SPY210115C003900002019-06-21 12:21PM EDT390.000.700.580.700.00-2015012.79%
SPY210115C003950002019-06-12 9:30AM EDT395.000.510.500.610.00-18012.92%
SPY210115C004000002019-06-24 9:43AM EDT400.000.510.420.540.00-2040213.09%
SPY210115C004050002019-06-18 4:04PM EDT405.000.410.370.480.00-1413.25%
SPY210115C004100002019-06-20 11:17AM EDT410.000.330.320.430.00-108713.42%
SPY210115C004150002019-06-12 9:30AM EDT415.000.260.270.390.00-21513.60%
SPY210115C004200002019-06-21 12:46PM EDT420.000.320.240.320.00-2129,96213.59%
PutsforJanuary 15, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY210115P000250002019-06-03 12:06AM EDT25.000.05-0.060.00--171.09%
SPY210115P000700002019-06-20 12:24PM EDT70.000.070.030.120.00-2901,99744.24%
SPY210115P000750002019-06-20 9:58AM EDT75.000.150.020.130.00-1014442.48%
SPY210115P000800002019-06-07 10:56AM EDT80.000.070.040.140.00-149340.87%
SPY210115P000850002019-06-07 10:56AM EDT85.000.150.090.150.00-1839.36%
SPY210115P000900002019-06-25 1:25PM EDT90.000.120.120.170.00-224038.14%
SPY210115P000950002019-06-07 10:56AM EDT95.000.200.090.190.00-1336.94%
SPY210115P001000002019-06-25 3:32PM EDT100.000.170.120.210.00-2057835.74%
SPY210115P001050002019-05-31 2:09PM EDT105.000.250.150.240.00-114034.79%
SPY210115P001100002019-05-24 9:44AM EDT110.000.250.180.270.00-14633.79%
SPY210115P001150002019-05-28 12:46PM EDT115.000.320.220.310.00-11832.94%
SPY210115P001200002019-06-07 10:55AM EDT120.000.350.260.360.00-514932.18%
SPY210115P001250002019-06-20 1:14PM EDT125.000.390.320.420.00-113931.48%
SPY210115P001300002019-06-20 1:34PM EDT130.000.440.370.490.00-915530.82%
SPY210115P001350002019-06-20 1:37PM EDT135.000.520.440.570.00-1218530.18%
SPY210115P001400002019-06-20 1:37PM EDT140.000.600.520.660.00-734629.55%
SPY210115P001450002019-06-20 1:37PM EDT145.000.700.620.760.00-715528.94%
SPY210115P001500002019-06-21 1:35PM EDT150.000.800.730.88-0.01-1.23%145828.37%
SPY210115P001550002019-06-20 1:34PM EDT155.000.930.861.020.00-65,13227.84%
SPY210115P001600002019-06-20 1:35PM EDT160.001.091.011.170.00-483227.29%
SPY210115P001650002019-06-20 1:36PM EDT165.001.271.191.350.00-435126.79%
SPY210115P001700002019-06-20 1:37PM EDT170.001.451.381.540.00-361226.26%
SPY210115P001750002019-06-12 9:30AM EDT175.001.951.611.760.00-111925.76%
SPY210115P001800002019-06-12 9:31AM EDT180.002.231.852.010.00-169725.28%
SPY210115P001850002019-06-18 10:02AM EDT185.002.272.142.290.00-158524.81%
SPY210115P001900002019-06-20 10:09AM EDT190.002.452.452.600.00-21,71124.34%
SPY210115P001910002019-06-04 10:18AM EDT191.002.392.512.67-1.18-33.05%1084524.25%
SPY210115P001920002019-06-21 11:10AM EDT192.002.482.582.740.00-1062724.16%
SPY210115P001930002019-06-10 2:01PM EDT193.002.952.652.810.00-2067024.07%
SPY210115P001940002019-06-25 11:14AM EDT194.002.852.722.880.00-5921,01023.98%
SPY210115P001950002019-06-05 9:30AM EDT195.003.712.802.950.00-51,14223.88%
SPY210115P001960002019-06-04 9:48AM EDT196.004.102.873.030.00-45763923.80%
SPY210115P001970002019-06-03 12:06AM EDT197.004.042.943.100.00--2023.70%
SPY210115P001980002019-06-24 11:52AM EDT198.003.053.023.180.00-140223.62%
SPY210115P001990002019-06-24 11:49AM EDT199.003.143.103.260.00-160223.52%
SPY210115P002000002019-06-25 12:49PM EDT200.003.443.183.350.00-24,99423.45%
SPY210115P002010002019-06-07 10:55AM EDT201.004.033.263.430.00-50050423.36%
SPY210115P002020002019-06-21 11:29AM EDT202.003.223.353.52-0.97-23.15%101123.28%
SPY210115P002030002019-06-21 11:11AM EDT203.003.303.433.610.00-101,81423.20%
SPY210115P002040002019-06-21 11:11AM EDT204.003.383.523.70-0.73-17.76%101423.11%
SPY210115P002050002019-06-19 9:56AM EDT205.003.823.613.790.00-415523.02%
SPY210115P002060002019-06-12 10:10AM EDT206.004.383.713.880.00-12522.93%
SPY210115P002070002019-06-13 12:15PM EDT207.004.283.803.980.00-12322.85%
SPY210115P002080002019-06-24 11:52AM EDT208.003.893.894.070.00-101522.75%
SPY210115P002090002019-06-24 11:49AM EDT209.003.983.994.170.00-101822.67%
SPY210115P002100002019-06-21 11:08AM EDT210.003.874.084.27-0.01-0.26%103,55622.58%
SPY210115P002110002019-06-12 10:10AM EDT211.004.914.184.370.00-21722.50%
SPY210115P002120002019-06-12 9:30AM EDT212.004.934.294.470.00-21422.40%
SPY210115P002130002019-06-12 9:35AM EDT213.005.144.394.580.00-12522.32%
SPY210115P002140002019-06-07 10:55AM EDT214.005.234.494.690.00-11222.24%
SPY210115P002150002019-06-25 12:13PM EDT215.004.844.604.800.00-547622.15%
SPY210115P002160002019-06-24 11:58AM EDT216.004.754.724.910.00-111822.06%
SPY210115P002170002019-06-04 12:03PM EDT217.005.564.835.030.00-18021.98%
SPY210115P002180002019-06-25 1:01PM EDT218.005.324.945.140.00-2516521.88%
SPY210115P002190002019-06-12 2:29PM EDT219.005.025.065.260.00-2126721.80%
SPY210115P002200002019-06-25 2:10PM EDT220.005.505.175.380.00-13,72921.71%
SPY210115P002210002019-06-25 11:14AM EDT221.005.545.295.500.00-124221.62%
SPY210115P002220002019-06-20 12:01PM EDT222.005.385.415.620.00-3729821.53%
SPY210115P002230002019-06-21 11:13AM EDT223.005.305.545.750.00-333921.44%
SPY210115P002240002019-06-20 1:12PM EDT224.005.685.665.880.00-8229921.36%
SPY210115P002250002019-06-24 10:42AM EDT225.005.795.796.010.00-34,40921.27%
SPY210115P002260002019-06-24 11:58AM EDT226.005.905.926.140.00-227021.17%
SPY210115P002270002019-06-07 10:55AM EDT227.006.556.066.270.00-2221121.08%
SPY210115P002280002019-06-07 10:55AM EDT228.006.586.196.410.00-136820.99%
SPY210115P002290002019-06-12 10:52AM EDT229.007.366.336.550.00-110820.90%
SPY210115P002300002019-06-25 2:51PM EDT230.007.026.476.690.00-4073020.81%
SPY210115P002310002019-06-10 12:35PM EDT231.006.406.616.840.00-122320.73%
SPY210115P002320002019-06-25 11:13AM EDT232.007.186.766.980.00-237220.63%
SPY210115P002330002019-06-21 11:02AM EDT233.006.676.907.13-0.33-4.71%2029020.54%
SPY210115P002340002019-06-18 11:31AM EDT234.007.337.057.290.00-324320.46%
SPY210115P002350002019-06-21 3:33PM EDT235.007.067.217.440.00-313,62920.36%
SPY210115P002360002019-06-20 12:56PM EDT236.007.467.367.600.00-5723120.27%
SPY210115P002370002019-06-25 11:13AM EDT237.007.957.527.760.00-3719920.18%
SPY210115P002380002019-06-21 11:02AM EDT238.007.427.697.920.00-2022020.09%
SPY210115P002390002019-06-13 12:10PM EDT239.008.807.858.090.00-2015120.00%
SPY210115P002400002019-06-25 3:57PM EDT240.008.658.028.260.00-101,25719.91%
SPY210115P002410002019-06-20 12:04PM EDT241.008.138.198.430.00-2825019.82%
SPY210115P002420002019-06-20 12:59PM EDT242.008.418.368.610.00-3027019.73%
SPY210115P002430002019-06-14 10:19AM EDT243.009.688.538.780.00-917319.63%
SPY210115P002440002019-06-07 10:55AM EDT244.009.248.718.960.00-2038919.54%
SPY210115P002450002019-06-21 3:20PM EDT245.008.808.899.15+0.13+1.50%13,55219.46%
SPY210115P002460002019-05-30 12:42PM EDT246.0012.159.089.340.00-213519.37%
SPY210115P002470002019-06-03 10:28AM EDT247.0013.499.269.530.00-1,3431,40019.27%
SPY210115P002480002019-06-05 3:59PM EDT248.0011.769.469.720.00-1414419.18%
SPY210115P002490002019-06-04 12:53PM EDT249.0012.969.659.920.00-816119.09%
SPY210115P002500002019-06-25 1:20PM EDT250.0010.389.8510.110.00-2295,03118.99%
SPY210115P002550002019-06-21 10:23AM EDT255.0010.9010.8811.160.00-1251,51518.53%
SPY210115P002600002019-06-24 3:21PM EDT260.0012.0212.0112.300.00-1807,40918.06%
SPY210115P002650002019-06-21 10:59AM EDT265.0012.9513.2113.53+0.21+1.65%191,69917.58%
SPY210115P002700002019-06-25 2:35PM EDT270.0015.4414.5214.860.00-1211,67917.10%
SPY210115P002750002019-06-25 2:31PM EDT275.0016.8015.9316.290.00-283,56316.59%
SPY210115P002760002019-06-21 10:59AM EDT276.0015.9416.2216.59-1.06-6.24%2811116.49%
SPY210115P002770002019-06-21 10:59AM EDT277.0016.2516.5316.900.00-16016.40%
SPY210115P002780002019-06-21 10:59AM EDT278.0016.5516.8317.210.00-2712916.29%
SPY210115P002790002019-06-21 10:58AM EDT279.0016.8617.1417.520.00-2721716.19%
SPY210115P002800002019-06-24 3:12PM EDT280.0017.4017.4617.840.00-304,10616.09%
SPY210115P002810002019-06-21 10:58AM EDT281.0017.4917.7818.160.00-271,14615.98%
SPY210115P002820002019-06-20 12:52PM EDT282.0018.3118.1018.490.00-2421615.88%
SPY210115P002830002019-06-25 3:17PM EDT283.0019.7418.4318.830.00-2617215.78%
SPY210115P002840002019-06-20 12:52PM EDT284.0018.9918.7719.170.00-501,64515.67%
SPY210115P002850002019-06-25 12:44PM EDT285.0020.0319.1119.520.00-344,40815.57%
SPY210115P002860002019-06-20 1:13PM EDT286.0019.1919.4619.870.00-261,09615.47%
SPY210115P002870002019-06-21 3:47PM EDT287.0019.5219.8120.220.00-241,10315.36%
SPY210115P002880002019-06-21 3:48PM EDT288.0019.8920.1620.59-0.52-2.55%222,23415.26%
SPY210115P002890002019-06-21 3:48PM EDT289.0020.2320.5320.950.00-2455415.14%
SPY210115P002900002019-06-25 3:43PM EDT290.0022.1920.8921.320.00-273,50415.03%
SPY210115P002910002019-06-21 3:48PM EDT291.0020.9621.2621.700.00-2049414.93%
SPY210115P002920002019-06-25 10:58AM EDT292.0022.4521.6422.090.00-2596514.82%
SPY210115P002930002019-06-25 2:26PM EDT293.0023.2022.0322.480.00-235014.71%
SPY210115P002940002019-06-21 10:26AM EDT294.0022.1922.4322.88+0.17+0.77%248014.60%
SPY210115P002950002019-06-25 10:34AM EDT295.0023.4722.8223.280.00-22,17314.49%
SPY210115P002970002019-06-20 3:50PM EDT297.0023.5323.6324.110.00--314.27%
SPY210115P003000002019-06-21 11:18AM EDT300.0024.3424.9025.40-0.06-0.25%24,13413.93%
SPY210115P003050002019-06-19 3:46PM EDT305.0027.8227.1727.700.00-11,86313.36%
SPY210115P003100002019-06-20 2:24PM EDT310.0029.4029.6330.190.00-12,25712.77%
SPY210115P003130002019-06-07 11:25AM EDT313.0039.1230.9031.790.00-2112.41%
SPY210115P003140002019-06-07 11:25AM EDT314.0040.1231.4332.340.00-2112.28%
SPY210115P003150002019-06-07 12:13PM EDT315.0036.6431.9732.900.00-5029612.16%
SPY210115P003200002019-06-21 9:56AM EDT320.0035.0034.8035.84-1.27-3.50%13,71011.53%
SPY210115P003220002019-06-07 11:10AM EDT322.0035.7935.9937.080.00--111.27%
SPY210115P003230002019-06-03 1:05PM EDT323.0052.8836.6037.710.00--411.13%
SPY210115P003240002019-06-07 11:25AM EDT324.0045.2537.2238.360.00-2111.00%
SPY210115P003250002019-06-21 10:25AM EDT325.0037.9637.8539.010.00-11,40110.86%
SPY210115P003260002019-06-07 10:55AM EDT326.0048.6238.4939.670.00-2110.71%
SPY210115P003280002019-05-23 9:49AM EDT328.0048.4039.8141.030.00-41,84010.42%
SPY210115P003290002019-06-07 10:55AM EDT329.0050.9340.4941.720.00-2110.27%
SPY210115P003300002019-06-21 3:51PM EDT330.0041.2541.1842.420.00-13,52310.11%
SPY210115P003310002019-06-07 10:55AM EDT331.0050.1541.8843.130.00-409.94%
SPY210115P003320002019-06-07 10:55AM EDT332.0042.3042.5943.860.00-239.78%
SPY210115P003330002019-06-07 10:55AM EDT333.0054.4243.3144.590.00-219.61%
SPY210115P003340002019-06-07 10:55AM EDT334.0054.7744.0545.330.00-239.42%
SPY210115P003350002019-06-07 10:55AM EDT335.0051.8144.7946.080.00-21,8239.23%
SPY210115P003360002019-06-07 10:55AM EDT336.0053.2545.5346.830.00-28519.01%
SPY210115P003370002019-06-07 10:55AM EDT337.0057.3546.2947.600.00-218.79%
SPY210115P003380002019-06-07 10:55AM EDT338.0055.9947.0648.380.00-3548.56%
SPY210115P003390002019-06-07 10:55AM EDT339.0057.1847.8349.160.00-538.28%
SPY210115P003400002019-06-04 1:18PM EDT340.0063.2148.6349.960.00-11,5387.99%
SPY210115P003410002019-06-07 10:55AM EDT341.0060.2749.4250.760.00-12737.64%
SPY210115P003420002019-06-07 10:55AM EDT342.0057.9050.2251.570.00-117.20%
SPY210115P003430002019-05-20 9:45AM EDT343.0059.9452.7954.410.00-3310.75%
SPY210115P003440002019-06-07 10:55AM EDT344.0061.7151.8453.220.00-525.52%
SPY210115P003450002019-06-07 10:30AM EDT345.0059.5852.6754.060.00-12,1960.00%
SPY210115P003460002019-06-07 9:30AM EDT346.0062.0153.5054.900.00-2270.00%
SPY210115P003470002019-06-07 10:55AM EDT347.0062.4454.3555.760.00-210.00%
SPY210115P003480002019-05-20 9:36AM EDT348.0065.0157.0758.740.00--110.40%
SPY210115P003500002019-06-25 11:35AM EDT350.0058.8756.9158.350.00-1160.00%
SPY210115P003510002019-06-07 9:30AM EDT351.0066.7157.7759.230.00-2240.00%
SPY210115P003520002019-06-07 10:55AM EDT352.0063.6858.6560.120.00-110.00%
SPY210115P003530002019-05-20 9:36AM EDT353.0069.8761.5963.290.00--110.17%
SPY210115P003550002019-06-07 10:55AM EDT355.0062.5361.3262.820.00-200.00%
SPY210115P003560002019-06-07 10:55AM EDT356.0063.6262.2163.730.00--00.00%
SPY210115P003600002019-06-07 10:55AM EDT360.0067.4565.8767.470.00-200.00%
SPY210115P003610002019-06-07 10:55AM EDT361.0068.4266.7968.420.00--00.00%
SPY210115P003700002019-06-10 12:14AM EDT370.00128.5975.2977.440.00-000.00%
SPY210115P003750002019-06-07 10:55AM EDT375.0093.5880.2782.440.00---0.00%
SPY210115P003800002019-06-07 10:55AM EDT380.00100.0085.2787.440.00-640.00%
SPY210115P003900002019-06-10 12:14AM EDT390.00123.6395.2797.440.00-010.00%
SPY210115P004100002019-06-10 12:14AM EDT410.00130.92115.26117.450.00-000.00%
SPY210115P004150002019-06-10 12:14AM EDT415.00147.87120.26122.450.00-000.00%
SPY210115P004200002019-06-07 10:56AM EDT420.00137.55125.26127.450.00-1500.00%