SPY - SPDR S&P 500 ETF Trust

NYSEArca - Nasdaq Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJanuary 15, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY210115C000250002019-09-17 9:39AM EST25.00275.22273.26275.340.00--00.00%
SPY210115C000600002019-11-27 1:18PM EST60.00255.24255.58257.610.00-4563.97%
SPY210115C000650002019-11-26 2:45PM EST65.00248.73250.72252.290.00-2056.64%
SPY210115C000700002019-11-21 2:11PM EST70.00240.60245.45247.470.00-2950.78%
SPY210115C000750002019-11-20 12:32PM EST75.00236.30240.46242.460.00-4470.51%
SPY210115C000800002019-06-07 10:16AM EST80.00201.14217.18219.400.00-2000.00%
SPY210115C000850002019-06-20 2:54PM EST85.00211.10211.15213.330.00-900.00%
SPY210115C000950002019-09-23 9:16AM EST95.00202.95206.06207.690.00-210.00%
SPY210115C001000002019-11-27 10:17AM EST100.00214.54215.47217.470.00-22357.04%
SPY210115C001050002019-10-02 9:09AM EST105.00185.15200.17202.240.00-110.00%
SPY210115C001100002019-10-02 9:05AM EST110.00179.70195.19197.260.00-110.00%
SPY210115C001150002019-10-02 9:01AM EST115.00174.80190.20192.270.00-110.00%
SPY210115C001200002019-10-02 8:59AM EST120.00169.92185.60187.100.00-110.00%
SPY210115C001250002019-10-02 8:57AM EST125.00165.04180.23182.300.00-180.00%
SPY210115C001300002019-11-15 9:30AM EST130.00179.85185.50187.480.00-2644.95%
SPY210115C001350002019-09-19 2:35PM EST135.00165.95163.25164.800.00-37500.00%
SPY210115C001400002019-11-21 1:24PM EST140.00170.73175.69177.330.00-4240.47%
SPY210115C001450002019-11-22 10:46AM EST145.00165.74170.51172.480.00-2639.91%
SPY210115C001500002019-12-12 10:19AM EST150.00168.00165.68167.33+3.81+2.32%301037.35%
SPY210115C001550002019-11-22 2:30PM EST155.00156.07160.51162.480.00-21036.83%
SPY210115C001600002019-11-27 1:18PM EST160.00155.34155.67157.360.00-2934.63%
SPY210115C001650002019-11-26 11:58AM EST165.00149.14150.68152.370.00-41533.30%
SPY210115C001700002019-11-26 10:42AM EST170.00143.80145.53147.520.00-11232.78%
SPY210115C001750002019-11-26 3:13PM EST175.00138.70140.67142.370.00-41930.62%
SPY210115C001800002019-09-24 1:10PM EST180.00116.50121.53123.220.00-1840.00%
SPY210115C001850002019-06-07 10:45AM EST185.00109.06113.35115.390.00-130.00%
SPY210115C001900002019-12-04 2:08PM EST190.00121.82125.75127.440.00-52927.21%
SPY210115C001910002019-11-27 10:37AM EST191.00123.80124.65126.400.00-103126.77%
SPY210115C001920002019-06-28 10:54AM EST192.00102.69110.51111.930.00-400.00%
SPY210115C001930002019-06-07 10:15AM EST193.0086.57105.75107.740.00-330.00%
SPY210115C001940002019-06-06 8:37AM EST194.0090.56104.80106.790.00-150.00%
SPY210115C001950002019-11-19 3:08PM EST195.00117.76120.74122.460.00-23026.10%
SPY210115C001970002019-06-09 11:08PM EST197.0077.91100.84102.520.00-070.00%
SPY210115C001980002019-06-09 11:08PM EST198.0067.4699.91101.590.00-110.00%
SPY210115C001990002019-06-09 11:08PM EST199.0069.5098.97100.650.00-110.00%
SPY210115C002000002019-12-03 9:56AM EST200.00107.80115.92117.580.00-331525.44%
SPY210115C002010002019-09-12 10:07AM EST201.00100.8296.5998.170.00-5130.00%
SPY210115C002020002019-06-07 10:15AM EST202.0092.3797.3499.270.00-220.00%
SPY210115C002050002019-10-15 9:14AM EST205.0095.23107.01108.580.00-100.00%
SPY210115C002060002019-05-20 11:15AM EST206.0082.1587.6189.410.00--10.00%
SPY210115C002080002019-10-28 12:50PM EST208.0097.43106.58108.410.00-500.00%
SPY210115C002100002019-12-10 11:26AM EST210.00104.70106.45107.980.00-12038324.55%
SPY210115C002130002019-08-05 9:06AM EST213.0077.5287.1388.570.00-450.00%
SPY210115C002140002019-06-09 11:08PM EST214.0070.1885.2986.950.00-110.00%
SPY210115C002150002019-10-04 2:36PM EST215.0083.0693.7595.220.00-10720.00%
SPY210115C002160002019-06-09 11:08PM EST216.0047.1983.4885.130.00-010.00%
SPY210115C002170002019-08-30 10:13AM EST217.0078.7078.0179.670.00-800.00%
SPY210115C002180002019-06-09 11:08PM EST218.0060.0481.7183.350.00-110.00%
SPY210115C002190002019-09-15 11:08PM EST219.0083.8482.9384.190.00--30.00%
SPY210115C002200002019-10-16 12:50PM EST220.0081.7593.0694.580.00-100.00%
SPY210115C002230002019-06-09 11:08PM EST223.0065.0477.3278.890.00-330.00%
SPY210115C002240002019-06-09 11:08PM EST224.0039.7176.4778.010.00-040.00%
SPY210115C002250002019-10-16 2:02PM EST225.0078.0088.5390.040.00-19900.00%
SPY210115C002260002019-10-02 2:28PM EST226.0069.1282.7084.030.00-030.00%
SPY210115C002270002019-10-02 2:28PM EST227.0068.2781.8283.130.00-070.00%
SPY210115C002280002019-06-09 11:08PM EST228.0037.2372.9774.520.00-030.00%
SPY210115C002300002019-11-15 3:05PM EST230.0085.1088.1189.300.00-3060123.15%
SPY210115C002310002019-06-07 10:15AM EST231.0067.0871.5073.200.00-240.00%
SPY210115C002320002019-12-05 3:56PM EST232.0082.5486.2487.570.00-2223.22%
SPY210115C002330002019-11-07 4:00PM EST233.0079.3983.9585.260.00-2420.04%
SPY210115C002340002019-06-09 11:08PM EST234.0048.6367.8269.350.00-010.00%
SPY210115C002350002019-12-11 2:58PM EST235.0082.3783.6084.850.00-121923.01%
SPY210115C002360002019-06-07 10:15AM EST236.0066.2767.2368.920.00-230.00%
SPY210115C002370002019-08-12 10:29AM EST237.0059.7068.8670.450.00-260.00%
SPY210115C002380002019-07-01 9:22AM EST238.0064.980.000.000.00-700.00%
SPY210115C002390002019-10-07 2:39PM EST239.0062.3674.1975.310.00-200.00%
SPY210115C002400002019-12-10 1:53PM EST240.0077.7879.1280.350.00-20241922.64%
SPY210115C002420002019-06-07 10:15AM EST242.0057.0062.2463.860.00-2100.00%
SPY210115C002430002019-11-05 2:52PM EST243.0069.9975.1876.340.00-401220.08%
SPY210115C002440002019-06-07 10:15AM EST244.0051.2360.6062.200.00-1220.00%
SPY210115C002450002019-12-05 3:49PM EST245.0070.8674.8575.900.00-29722.27%
SPY210115C002460002019-09-19 2:40PM EST246.0062.1459.9760.350.00-1340.00%
SPY210115C002470002019-09-20 8:30AM EST247.0061.4061.1362.070.00-360.00%
SPY210115C002480002019-08-30 2:02PM EST248.0053.2253.0953.930.00-500.00%
SPY210115C002490002019-12-10 3:31PM EST249.0069.6971.3972.420.00-210822.02%
SPY210115C002500002019-12-12 9:36AM EST250.0071.2370.5971.56+1.93+2.78%151,07321.96%
SPY210115C002550002019-12-06 2:54PM EST255.0067.8066.2967.22+2.37+3.62%150121.55%
SPY210115C002600002019-12-11 11:24AM EST260.0060.5462.0962.990.00-636721.20%
SPY210115C002650002019-12-09 12:54PM EST265.0056.9258.2658.730.00-151520.71%
SPY210115C002700002019-12-11 4:03PM EST270.0052.7854.2554.700.00-11,51220.39%
SPY210115C002750002019-12-11 3:35PM EST275.0048.9950.2650.71+0.09+0.18%41,31120.01%
SPY210115C002760002019-11-07 1:49PM EST276.0044.6448.3448.630.00-145118.61%
SPY210115C002770002019-11-27 2:28PM EST277.0048.1048.7049.120.00-245019.83%
SPY210115C002780002019-11-14 11:44AM EST278.0042.6447.9048.310.00-245319.73%
SPY210115C002790002019-10-24 11:01AM EST279.0036.3043.5743.900.00-2515.95%
SPY210115C002800002019-12-09 12:54PM EST280.0045.0546.3746.690.00-61,49719.50%
SPY210115C002810002019-10-30 8:34AM EST281.0036.4944.1144.720.00-11818.26%
SPY210115C002820002019-12-05 3:23PM EST282.0041.7444.8245.140.00-112219.33%
SPY210115C002830002019-11-04 11:55AM EST283.0038.3042.9643.230.00-74018.16%
SPY210115C002840002019-12-11 12:31PM EST284.0041.7643.3543.690.00-21,03219.23%
SPY210115C002850002019-12-11 1:38PM EST285.0040.8742.4642.840.00-14,06419.07%
SPY210115C002860002019-12-12 11:31AM EST286.0042.1241.8042.16+10.32+32.45%15619.05%
SPY210115C002870002019-11-04 9:30AM EST287.0035.0539.9640.210.00-15517.87%
SPY210115C002880002019-11-20 10:58AM EST288.0037.1940.2140.640.00-145518.85%
SPY210115C002890002019-10-29 12:38PM EST289.0031.5138.1438.660.00-213717.67%
SPY210115C002900002019-12-12 11:24AM EST290.0039.0438.7939.16+1.82+4.89%213,15818.68%
SPY210115C002910002019-12-03 3:59PM EST291.0033.6238.0938.430.00-138018.60%
SPY210115C002920002019-12-05 2:23PM EST292.0034.0737.3637.620.00-421518.44%
SPY210115C002930002019-12-03 11:19AM EST293.0031.4636.5936.920.00-2344618.37%
SPY210115C002940002019-12-06 11:08AM EST294.0034.8735.9436.260.00-81,28818.33%
SPY210115C002950002019-12-12 10:55AM EST295.0035.9835.1735.48+2.14+6.32%23,42818.19%
SPY210115C002960002019-11-15 12:37PM EST296.0031.5334.5034.810.00-585718.13%
SPY210115C002970002019-11-25 10:07AM EST297.0031.5733.7934.100.00-897918.04%
SPY210115C002980002019-12-03 10:10AM EST298.0027.7033.0833.370.00-869517.93%
SPY210115C002990002019-12-12 10:39AM EST299.0033.0632.2432.60+1.69+5.39%870217.78%
SPY210115C003000002019-12-11 2:03PM EST300.0032.5031.6431.92+2.14+7.05%46,07317.69%
SPY210115C003010002019-12-05 12:43PM EST301.0027.6030.9231.140.00-1061217.53%
SPY210115C003020002019-12-06 11:20AM EST302.0029.3730.2130.500.00-182917.47%
SPY210115C003030002019-12-09 11:13AM EST303.0030.0029.5429.79+1.45+5.08%2265517.35%
SPY210115C003040002019-11-21 11:59AM EST304.0025.2828.8529.140.00-1066617.28%
SPY210115C003050002019-12-12 11:02AM EST305.0028.6528.1028.43+1.91+7.14%32,13417.15%
SPY210115C003060002019-12-02 10:25AM EST306.0024.9827.5027.740.00-257417.03%
SPY210115C003070002019-11-20 11:43AM EST307.0023.9026.7627.050.00-370216.91%
SPY210115C003080002019-12-03 3:43PM EST308.0022.1626.1326.460.00-5071,23516.86%
SPY210115C003090002019-12-06 2:40PM EST309.0025.3525.5025.74+0.55+2.22%139216.71%
SPY210115C003100002019-12-12 11:09AM EST310.0025.2824.8425.07+1.82+7.76%357,42016.59%
SPY210115C003110002019-12-05 12:08PM EST311.0021.3024.1124.430.00-284616.49%
SPY210115C003120002019-12-11 12:12PM EST312.0022.2723.4723.720.00-167516.33%
SPY210115C003130002019-12-11 12:12PM EST313.0021.5922.9023.080.00-254616.22%
SPY210115C003140002019-12-11 2:43PM EST314.0021.3122.2722.520.00-757316.17%
SPY210115C003150002019-12-12 11:07AM EST315.0022.1021.6821.91+1.83+9.03%84,32216.07%
SPY210115C003160002019-12-12 11:31AM EST316.0021.1221.0021.29+1.16+5.81%467215.96%
SPY210115C003170002019-12-12 11:27AM EST317.0020.5720.4020.68+1.90+10.18%643215.85%
SPY210115C003180002019-12-12 10:58AM EST318.0020.2719.7720.02+2.11+11.62%642315.69%
SPY210115C003190002019-12-10 9:41AM EST319.0017.5119.1219.420.00-2836315.58%
SPY210115C003200002019-12-12 11:07AM EST320.0019.0718.6118.83+1.75+10.10%13,32515.47%
SPY210115C003210002019-12-10 9:41AM EST321.0016.3917.9918.170.00-2731115.30%
SPY210115C003220002019-12-10 9:55AM EST322.0016.0417.4117.640.00-2835415.23%
SPY210115C003230002019-12-10 9:55AM EST323.0015.5016.8617.080.00-1020715.12%
SPY210115C003240002019-12-10 9:55AM EST324.0014.9616.2816.500.00-2720215.00%
SPY210115C003250002019-12-11 4:08PM EST325.0016.1815.7115.94+1.33+8.96%804,18114.88%
SPY210115C003260002019-12-04 2:40PM EST326.0013.6715.2315.430.00-2418414.79%
SPY210115C003270002019-12-10 9:55AM EST327.0013.3814.5514.800.00-2714114.61%
SPY210115C003280002019-12-10 9:41AM EST328.0012.6714.1314.310.00-2219814.53%
SPY210115C003290002019-12-10 9:41AM EST329.0012.1813.6113.800.00-4523914.42%
SPY210115C003300002019-12-11 2:04PM EST330.0013.0013.0913.27+0.86+7.08%101,61914.30%
SPY210115C003310002019-12-03 3:50PM EST331.009.7112.5812.750.00-517214.17%
SPY210115C003320002019-12-11 3:57PM EST332.0011.3012.1112.320.00-34114.11%
SPY210115C003330002019-12-11 3:57PM EST333.0010.8011.6411.800.00-313113.97%
SPY210115C003340002019-12-04 2:38PM EST334.009.3311.1811.310.00-114513.84%
SPY210115C003350002019-12-12 10:19AM EST335.0011.1510.7010.91+1.21+12.17%642113.78%
SPY210115C003360002019-11-20 3:54PM EST336.009.4010.2710.460.00-10012713.67%
SPY210115C003370002019-11-26 2:52PM EST337.008.689.819.990.00-28613.54%
SPY210115C003380002019-12-05 3:35PM EST338.007.869.399.570.00-524013.45%
SPY210115C003390002019-12-11 11:22AM EST339.008.128.989.140.00-43413.33%
SPY210115C003400002019-12-12 10:56AM EST340.009.008.598.75+1.07+13.49%4018,52813.24%
SPY210115C003410002019-12-10 3:46PM EST341.007.278.198.380.00-234913.16%
SPY210115C003420002019-12-12 11:27AM EST342.007.907.727.96+2.35+42.34%511813.03%
SPY210115C003430002019-10-18 9:48AM EST343.004.320.000.000.00-3001.56%
SPY210115C003440002019-11-13 2:12PM EST344.005.457.077.250.00-113212.86%
SPY210115C003450002019-12-11 2:22PM EST345.006.206.736.890.00-74,26312.75%
SPY210115C003460002019-10-30 12:09PM EST346.003.805.606.000.00-2754112.15%
SPY210115C003470002019-12-04 11:12AM EST347.004.836.066.240.00-137712.58%
SPY210115C003480002019-12-11 12:23PM EST348.005.095.765.950.00-203712.51%
SPY210115C003490002019-11-25 2:15PM EST349.004.685.475.670.00-618812.45%
SPY210115C003500002019-12-12 11:23AM EST350.005.355.135.37+0.61+12.87%4321,65412.35%
SPY210115C003510002019-12-12 10:32AM EST351.005.105.055.31+2.06+67.76%12912.49%
SPY210115C003520002019-12-03 12:37PM EST352.003.334.644.820.00-211712.19%
SPY210115C003530002019-11-15 3:22PM EST353.003.744.394.580.00-123512.13%
SPY210115C003540002019-08-28 9:48AM EST354.001.691.912.240.00-309.60%
SPY210115C003550002019-12-06 1:40PM EST355.003.723.934.100.00-1010711.98%
SPY210115C003560002019-12-03 12:57PM EST356.002.703.723.890.00-806611.93%
SPY210115C003570002019-12-12 9:59AM EST357.003.553.513.69+1.04+41.43%19911.88%
SPY210115C003580002019-10-02 9:36AM EST358.001.162.232.360.00-101410.40%
SPY210115C003590002019-11-25 3:29PM EST359.002.753.143.320.00-232711.78%
SPY210115C003600002019-12-12 9:39AM EST360.003.052.973.14+0.41+15.53%244411.73%
SPY210115C003610002019-08-28 9:48AM EST361.001.251.311.610.00-309.75%
SPY210115C003620002019-11-18 2:18PM EST362.002.322.652.790.00-11,03011.61%
SPY210115C003630002019-11-18 2:45PM EST363.002.252.502.650.00-13111.58%
SPY210115C003640002019-12-10 2:53PM EST364.002.052.382.510.00-45911.55%
SPY210115C003650002019-11-01 9:06AM EST365.001.542.032.160.00-56411.20%
SPY210115C003660002019-09-30 2:59PM EST366.001.111.391.510.00-35210.30%
SPY210115C003670002019-10-11 2:00PM EST367.001.051.691.850.00-5011.01%
SPY210115C003680002019-12-12 10:29AM EST368.002.001.902.02+0.50+33.33%113,14011.43%
SPY210115C003690002019-08-28 9:49AM EST369.000.910.961.030.00-309.78%
SPY210115C003700002019-12-09 10:39AM EST370.001.621.711.820.00-251411.39%
SPY210115C003750002019-12-11 9:35AM EST375.001.361.311.40+0.17+14.29%180911.33%
SPY210115C003800002019-12-05 3:06PM EST380.001.071.021.09+0.20+22.99%989011.32%
SPY210115C003850002019-11-26 2:34PM EST385.000.880.820.86+0.11+14.29%2410911.35%
SPY210115C003900002019-12-03 9:40AM EST390.000.680.620.70+0.12+21.43%113211.46%
SPY210115C003950002019-12-06 12:08PM EST395.000.480.490.570.00-307411.57%
SPY210115C004000002019-12-11 3:21PM EST400.000.430.410.480.00-587711.75%
SPY210115C004050002019-12-12 9:46AM EST405.000.390.330.38+0.05+14.71%203511.80%
SPY210115C004100002019-11-05 11:57AM EST410.000.310.260.320.00-112811.96%
SPY210115C004150002019-12-11 2:17PM EST415.000.220.220.280.00-44012.18%
SPY210115C004200002019-12-12 10:44AM EST420.000.180.180.25-0.01-5.26%6128,85012.43%
PutsforJanuary 15, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY210115P000250002019-12-09 11:53AM EST25.000.01-0.010.00-5675.00%
SPY210115P000400002019-09-06 1:18PM EST40.000.020.000.060.00-10066.02%
SPY210115P000450002019-11-22 9:37AM EST45.000.020.000.040.00-11,02760.16%
SPY210115P000500002019-12-03 11:59AM EST50.000.010.000.050.00-109358.20%
SPY210115P000550002019-10-17 1:28PM EST55.000.020.000.000.00-3025.00%
SPY210115P000600002019-11-01 2:28PM EST60.000.020.000.060.00-352553.13%
SPY210115P000650002019-12-06 11:28AM EST65.000.020.010.060.00-442451.37%
SPY210115P000700002019-12-05 12:46PM EST70.000.030.010.050.00-32,45150.59%
SPY210115P000750002019-12-06 3:43PM EST75.000.040.030.080.00-282850.59%
SPY210115P000800002019-11-04 9:30AM EST80.000.040.040.100.00-50049.51%
SPY210115P000850002019-11-21 9:30AM EST85.000.050.040.000.00-526125.00%
SPY210115P000900002019-11-13 9:30AM EST90.000.070.040.090.00-21646644.92%
SPY210115P000950002019-08-28 9:48AM EST95.000.160.110.160.00-194045.80%
SPY210115P001000002019-12-10 3:52PM EST100.000.130.060.110.00-1062,73242.19%
SPY210115P001050002019-08-28 9:48AM EST105.000.220.150.200.00-159043.26%
SPY210115P001100002019-11-27 12:20PM EST110.000.120.080.130.00-1025339.55%
SPY210115P001150002019-11-08 2:23PM EST115.000.130.090.140.00-1019838.28%
SPY210115P001200002019-12-10 9:33AM EST120.000.120.110.160.00-749937.31%
SPY210115P001250002019-12-12 10:36AM EST125.000.170.120.18-0.01-5.56%501,10236.33%
SPY210115P001300002019-11-13 10:29AM EST130.000.200.140.200.00-529135.33%
SPY210115P001350002019-12-05 9:30AM EST135.000.200.180.230.00-127834.52%
SPY210115P001400002019-11-18 2:30PM EST140.000.230.200.260.00-259733.67%
SPY210115P001450002019-12-06 2:26PM EST145.000.260.230.300.00-17047732.94%
SPY210115P001500002019-12-12 10:37AM EST150.000.340.320.34-0.05-12.82%751,59832.15%
SPY210115P001550002019-12-05 1:08PM EST155.000.380.370.400.00-605,43131.57%
SPY210115P001600002019-12-02 12:59PM EST160.000.490.370.470.00-101,25831.01%
SPY210115P001650002019-12-12 10:57AM EST165.000.490.480.54-0.02-3.92%64,24630.37%
SPY210115P001700002019-12-05 12:35PM EST170.000.660.570.640.00-11,54729.90%
SPY210115P001750002019-12-10 3:47PM EST175.000.710.640.75-0.13-15.48%1003,41729.41%
SPY210115P001800002019-12-12 10:47AM EST180.000.790.800.86-0.19-19.39%699128.82%
SPY210115P001850002019-12-04 3:59PM EST185.001.140.941.010.00-527228.39%
SPY210115P001900002019-12-09 3:38PM EST190.001.121.101.17-0.15-11.81%22,89127.92%
SPY210115P001910002019-09-18 10:59AM EST191.002.322.082.160.00-1087831.36%
SPY210115P001920002019-10-31 10:31AM EST192.001.831.261.360.00-2066228.23%
SPY210115P001930002019-11-27 2:34PM EST193.001.331.211.280.00-1567827.65%
SPY210115P001940002019-11-27 2:36PM EST194.001.301.251.320.00-891,09827.56%
SPY210115P001950002019-12-09 2:49PM EST195.001.511.291.360.00-14,27627.48%
SPY210115P001960002019-11-27 2:33PM EST196.001.461.301.420.00-1164527.47%
SPY210115P001970002019-12-09 2:07PM EST197.001.541.341.450.00-36127.33%
SPY210115P001980002019-12-04 2:28PM EST198.001.611.421.500.00-146327.27%
SPY210115P001990002019-11-27 2:33PM EST199.001.591.461.540.00-2356127.17%
SPY210115P002000002019-12-12 10:29AM EST200.001.531.481.59-0.12-7.27%2010,22927.10%
SPY210115P002010002019-11-05 2:55PM EST201.002.181.641.770.00-2051427.47%
SPY210115P002020002019-11-18 10:52AM EST202.001.911.581.680.00-34326.91%
SPY210115P002030002019-11-27 2:32PM EST203.001.781.631.730.00-701,60026.83%
SPY210115P002040002019-09-18 9:23AM EST204.003.303.023.100.00-34530.43%
SPY210115P002050002019-11-27 2:32PM EST205.001.901.721.830.00-2062026.65%
SPY210115P002060002019-10-03 10:28AM EST206.004.592.462.560.00-399228.51%
SPY210115P002070002019-12-02 12:33PM EST207.002.191.831.930.00-1217326.47%
SPY210115P002080002019-10-03 10:28AM EST208.004.832.612.700.00-4112428.35%
SPY210115P002090002019-12-04 10:10AM EST209.002.241.942.050.00-517926.33%
SPY210115P002100002019-12-11 12:53PM EST210.002.152.002.11-0.15-6.52%112,76926.25%
SPY210115P002110002019-12-09 4:00PM EST211.002.382.062.170.00-31948326.17%
SPY210115P002120002019-10-28 12:34PM EST212.003.252.312.460.00-33452326.69%
SPY210115P002130002019-10-03 10:29AM EST213.005.473.003.100.00-3625228.00%
SPY210115P002140002019-11-05 2:53PM EST214.003.092.412.520.00-1014626.34%
SPY210115P002150002019-12-11 2:57PM EST215.002.572.322.420.00-12,15025.83%
SPY210115P002160002019-12-03 3:00PM EST216.003.112.392.490.00-10054225.75%
SPY210115P002170002019-10-11 2:00PM EST217.004.412.862.960.00-5026.63%
SPY210115P002180002019-12-03 10:23AM EST218.003.372.512.620.00-10141325.57%
SPY210115P002190002019-12-10 10:16AM EST219.002.932.612.700.00-3046525.51%
SPY210115P002200002019-12-12 11:34AM EST220.002.662.682.77-0.26-8.90%526,12325.42%
SPY210115P002210002019-12-10 3:53PM EST221.003.112.742.850.00-3042125.35%
SPY210115P002220002019-12-03 2:52PM EST222.003.712.832.920.00-150425.25%
SPY210115P002230002019-11-05 10:12AM EST223.003.843.033.130.00-33025.46%
SPY210115P002240002019-12-09 3:52PM EST224.003.332.983.080.00-2042325.10%
SPY210115P002250002019-12-11 3:38PM EST225.003.353.073.170.00-2114,80425.03%
SPY210115P002260002019-09-05 11:30AM EST226.005.907.798.060.00-34033.04%
SPY210115P002270002019-09-05 11:30AM EST227.006.037.908.330.00-30033.12%
SPY210115P002280002019-11-11 12:35PM EST228.004.353.323.420.00-1044424.77%
SPY210115P002290002019-12-03 12:46PM EST229.004.463.403.500.00-26643624.68%
SPY210115P002300002019-12-12 11:16AM EST230.003.423.443.60-0.54-13.64%1,0086,99724.62%
SPY210115P002310002019-12-03 2:17PM EST231.004.633.573.680.00-142524.51%
SPY210115P002320002019-11-14 9:50AM EST232.004.673.693.780.00-4745924.44%
SPY210115P002330002019-12-06 1:18PM EST233.003.993.773.870.00-142224.34%
SPY210115P002340002019-11-04 2:55PM EST234.004.974.114.210.00-1436124.69%
SPY210115P002350002019-12-12 11:15AM EST235.003.973.974.08-0.63-13.70%43,88624.20%
SPY210115P002360002019-12-10 9:38AM EST236.004.654.074.180.00-5154124.12%
SPY210115P002370002019-11-04 3:00PM EST237.005.354.434.530.00-4934124.45%
SPY210115P002380002019-12-10 9:39AM EST238.004.884.274.390.00-5151223.95%
SPY210115P002390002019-12-10 9:38AM EST239.005.004.374.480.00-5049123.84%
SPY210115P002400002019-12-12 11:18AM EST240.004.464.504.60-0.37-7.66%59,21423.77%
SPY210115P002410002019-12-10 9:39AM EST241.005.244.614.720.00-4954723.70%
SPY210115P002420002019-11-13 3:20PM EST242.005.384.724.830.00-4952923.61%
SPY210115P002430002019-12-10 9:39AM EST243.005.494.844.940.00-4991823.52%
SPY210115P002440002019-12-10 9:39AM EST244.005.624.955.050.00-482,31323.42%
SPY210115P002450002019-12-10 9:38AM EST245.005.765.075.190.00-485,33723.37%
SPY210115P002460002019-12-10 9:38AM EST246.005.905.205.310.00-4743823.28%
SPY210115P002470002019-12-10 9:59AM EST247.005.965.355.440.00-471,59123.20%
SPY210115P002480002019-12-11 12:23PM EST248.005.935.465.560.00-2032323.11%
SPY210115P002490002019-12-09 2:07PM EST249.006.095.585.690.00-4856623.02%
SPY210115P002500002019-12-12 11:34AM EST250.005.755.715.83-0.40-6.50%22715,42322.95%
SPY210115P002550002019-12-10 2:50PM EST255.007.026.406.520.00-22415,65122.51%
SPY210115P002600002019-12-12 11:05AM EST260.007.057.157.28-0.69-8.91%617,68322.07%
SPY210115P002650002019-12-12 11:05AM EST265.007.897.988.09-0.65-7.61%410,12621.61%
SPY210115P002700002019-12-11 10:14AM EST270.008.718.869.00-0.80-8.41%16,57021.17%
SPY210115P002750002019-12-12 11:26AM EST275.009.869.819.96-0.76-7.16%10512,30820.70%
SPY210115P002760002019-12-10 9:42AM EST276.0011.1010.0210.170.00-3739720.61%
SPY210115P002770002019-12-10 9:42AM EST277.0011.3110.2210.370.00-3738620.51%
SPY210115P002780002019-12-12 10:14AM EST278.0010.2010.4410.60-2.29-18.33%133920.43%
SPY210115P002790002019-12-02 10:00AM EST279.0011.7710.6410.810.00-3061920.33%
SPY210115P002800002019-12-11 3:43PM EST280.0011.0510.8511.03-0.53-4.58%111,25620.24%
SPY210115P002810002019-12-10 11:24AM EST281.0011.9111.0611.220.00-351,32920.12%
SPY210115P002820002019-12-02 10:00AM EST282.0012.8311.2811.420.00-248020.00%
SPY210115P002830002019-12-04 2:10PM EST283.0013.0611.4911.650.00-147719.90%
SPY210115P002840002019-12-05 9:58AM EST284.0013.4111.7511.900.00-13,06919.83%
SPY210115P002850002019-12-11 9:58AM EST285.0012.8511.9712.120.00-14,86019.72%
SPY210115P002860002019-12-10 9:41AM EST286.0013.4312.2012.370.00-3592119.63%
SPY210115P002870002019-12-10 9:42AM EST287.0013.6812.4112.570.00-351,57619.49%
SPY210115P002880002019-12-06 11:54AM EST288.0013.1612.6812.820.00-4002,45819.40%
SPY210115P002890002019-12-10 9:51AM EST289.0014.0212.9313.090.00-3484419.32%
SPY210115P002900002019-12-12 10:47AM EST290.0012.9713.1713.33-0.98-7.03%5613,34919.21%
SPY210115P002910002019-12-10 10:04AM EST291.0014.5213.4213.550.00-3495319.07%
SPY210115P002920002019-12-10 9:38AM EST292.0015.0713.6713.810.00-341,95018.97%
SPY210115P002930002019-12-10 9:42AM EST293.0015.2613.9014.080.00-3361918.88%
SPY210115P002940002019-12-12 10:47AM EST294.0014.1614.1914.36-1.41-9.06%601,35518.78%
SPY210115P002950002019-12-10 12:52PM EST295.0014.2514.4114.60-1.39-8.89%75,16618.65%
SPY210115P002960002019-12-10 12:42PM EST296.0015.8714.7314.930.00-451,21318.60%
SPY210115P002970002019-12-02 9:55AM EST297.0016.3614.9715.150.00-321,23318.44%
SPY210115P002980002019-12-11 12:23PM EST298.0016.5115.2915.460.00-2183018.36%
SPY210115P002990002019-12-10 9:38AM EST299.0017.0515.5415.720.00-3269918.23%
SPY210115P003000002019-12-12 10:25AM EST300.0015.3515.8416.02-1.40-8.36%429,25218.13%
SPY210115P003010002019-12-12 10:47AM EST301.0015.8916.1016.28-1.46-8.41%3060317.99%
SPY210115P003020002019-12-10 12:52PM EST302.0017.7116.3916.570.00-6272417.87%
SPY210115P003030002019-12-10 12:44PM EST303.0017.9716.7216.900.00-6242317.79%
SPY210115P003040002019-12-10 12:43PM EST304.0018.2917.0117.210.00-626,62817.68%
SPY210115P003050002019-12-10 12:38PM EST305.0016.9817.3217.55-1.60-8.61%32,93717.59%
SPY210115P003060002019-12-12 10:58AM EST306.0017.4017.6517.84-1.54-8.13%121,47317.45%
SPY210115P003070002019-12-10 12:44PM EST307.0019.2717.9218.110.00-6071417.30%
SPY210115P003080002019-12-12 9:54AM EST308.0018.3618.2518.46-1.23-6.28%61,06517.20%
SPY210115P003090002019-12-10 12:41PM EST309.0019.9218.6018.760.00-6047517.06%
SPY210115P003100002019-12-12 10:55AM EST310.0018.6518.8919.13-1.63-8.04%66,47916.97%
SPY210115P003110002019-12-10 12:44PM EST311.0020.6319.2919.520.00-6042516.90%
SPY210115P003120002019-12-09 3:47PM EST312.0020.8519.6219.810.00-2115416.73%
SPY210115P003130002019-12-10 12:58PM EST313.0021.2719.9720.210.00-5614516.65%
SPY210115P003140002019-12-11 9:34AM EST314.0020.1020.3120.57-1.66-7.63%14216.54%
SPY210115P003150002019-12-12 11:05AM EST315.0020.5020.6620.93-1.14-5.27%256,36216.41%
SPY210115P003160002019-12-12 10:55AM EST316.0020.6320.9921.25-2.86-12.18%15041016.26%
SPY210115P003170002019-12-12 10:44AM EST317.0021.3421.3621.62-1.94-8.33%268916.13%
SPY210115P003180002019-12-12 11:14AM EST318.0021.7021.8022.02-8.62-28.43%1016.02%
SPY210115P003190002019-12-09 9:50AM EST319.0023.0322.1722.350.00-1215.86%
SPY210115P003200002019-12-12 10:34AM EST320.0022.0822.5422.86-1.69-7.11%103,88215.82%
SPY210115P003220002019-12-06 9:50AM EST322.0024.5223.3223.560.00-1215.50%
SPY210115P003230002019-08-01 2:09PM EST323.0036.7839.1140.000.00-4027.49%
SPY210115P003240002019-11-26 1:46PM EST324.0025.4824.1524.470.00-171715.30%
SPY210115P003250002019-11-29 11:54AM EST325.0025.5624.6724.910.00-32,27315.19%
SPY210115P003260002019-06-07 9:55AM EST326.0048.6234.5035.810.00-2122.98%
SPY210115P003270002019-11-18 12:06AM EST327.0029.3525.5425.830.00--114.97%
SPY210115P003280002019-05-23 8:49AM EST328.0048.4039.8141.030.00-41,84026.02%
SPY210115P003290002019-11-07 1:38PM EST329.0031.1227.4227.650.00-1215.41%
SPY210115P003300002019-12-11 4:03PM EST330.0026.7926.9627.27-1.31-4.66%14,56914.63%
SPY210115P003310002019-11-01 8:33AM EST331.0034.3528.4228.660.00-1115.21%
SPY210115P003320002019-06-07 9:55AM EST332.0042.3038.3439.810.00-2323.24%
SPY210115P003330002019-11-01 11:24AM EST333.0035.3829.4629.710.00-1315.02%
SPY210115P003340002019-06-07 9:55AM EST334.0054.7739.7041.230.00-2323.36%
SPY210115P003350002019-12-09 10:55AM EST335.0030.4829.4829.950.00-11,82714.16%
SPY210115P003360002019-06-07 9:55AM EST336.0053.2541.1142.690.00-285123.50%
SPY210115P003370002019-06-07 9:55AM EST337.0057.3541.8343.430.00-2123.57%
SPY210115P003380002019-06-07 9:55AM EST338.0055.9942.5644.190.00-35423.65%
SPY210115P003390002019-06-07 9:55AM EST339.0057.1843.3044.960.00-5323.74%
SPY210115P003400002019-12-11 2:20PM EST340.0034.0532.3032.710.00-6,0018,17413.57%
SPY210115P003410002019-11-27 10:37AM EST341.0034.1132.9533.390.00-1027313.54%
SPY210115P003420002019-11-29 9:44AM EST342.0034.6233.5433.970.00-2313.41%
SPY210115P003430002019-10-02 1:15PM EST343.0057.1941.3742.170.00-3319.50%
SPY210115P003440002019-06-07 9:55AM EST344.0061.7147.1648.900.00-5224.21%
SPY210115P003450002019-11-26 2:17PM EST345.0037.3135.4135.820.00-52,26013.08%
SPY210115P003460002019-11-29 12:43PM EST346.0037.7836.0536.540.00-22913.04%
SPY210115P003470002019-11-06 10:25AM EST347.0044.2837.9938.340.00-42413.97%
SPY210115P003480002019-11-29 10:28AM EST348.0038.8037.4037.900.00-1012.87%
SPY210115P003500002019-12-06 2:17PM EST350.0040.2438.7939.310.00-15712.72%
SPY210115P003510002019-11-29 12:43PM EST351.0041.3939.5340.010.00-22512.62%
SPY210115P003520002019-10-02 1:14PM EST352.0065.2648.2749.400.00-1120.18%
SPY210115P003530002019-09-09 11:36AM EST353.0057.6057.1658.800.00-52127.08%
SPY210115P003550002019-12-09 3:51PM EST355.0044.8242.2643.230.00-43112.59%
SPY210115P003560002019-11-27 12:52PM EST356.0044.6142.9943.950.00-2112.47%
SPY210115P003600002019-12-11 11:25AM EST360.0048.2846.0947.250.00-62912.38%
SPY210115P003610002019-11-27 12:52PM EST361.0048.7046.9048.140.00-2112.42%
SPY210115P003620002019-11-15 9:38AM EST362.0053.7047.6548.940.00-32312.35%
SPY210115P003650002019-11-27 2:51PM EST365.0051.8450.3251.640.00-4512.46%
SPY210115P003680002019-08-27 12:36PM EST368.0082.3071.5373.870.00--030.44%
SPY210115P003700002019-11-27 3:26PM EST370.0056.2154.7956.190.00-4012.62%
SPY210115P003750002019-09-12 3:10PM EST375.0074.7678.0080.030.00-1031.20%
SPY210115P003800002019-11-20 10:48AM EST380.0069.6164.2365.900.00-11213.63%
SPY210115P003850002019-11-27 2:51PM EST385.0070.9369.1070.750.00-4314.07%
SPY210115P003900002019-06-09 11:14PM EST390.00123.6392.3594.440.00-0133.58%
SPY210115P004000002019-12-02 11:21AM EST400.0089.5283.8685.800.00-10010016.09%
SPY210115P004100002019-06-09 11:14PM EST410.00130.92112.34114.450.00-0037.04%
SPY210115P004150002019-06-09 11:14PM EST415.00147.87117.34119.450.00-0037.86%
SPY210115P004200002019-10-01 11:34AM EST420.00125.76113.94115.910.00-29030.93%