| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY210319C00160000 | 2019-10-30 2:32PM EST | 160.00 | 144.42 | 153.25 | 156.02 | 0.00 | - | 1 | 1 | 0.00% |
| SPY210319C00170000 | 2019-12-20 3:32PM EST | 170.00 | 152.10 | 161.41 | 163.63 | 0.00 | - | 1 | 1 | 0.00% |
| SPY210319C00190000 | 2019-12-20 3:32PM EST | 190.00 | 132.37 | 141.58 | 143.72 | 0.00 | - | 1 | 2 | 0.00% |
| SPY210319C00195000 | 2019-09-30 2:23PM EST | 195.00 | 104.40 | 109.90 | 111.71 | 0.00 | - | 1 | 3 | 0.00% |
| SPY210319C00200000 | 2019-12-19 10:17AM EST | 200.00 | 120.17 | 131.48 | 133.53 | 0.00 | - | 4 | 7 | 0.00% |
| SPY210319C00205000 | 2019-10-01 10:56AM EST | 205.00 | 93.10 | 100.85 | 102.47 | 0.00 | - | - | 3 | 0.00% |
| SPY210319C00210000 | 2019-10-18 10:03AM EST | 210.00 | 91.97 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY210319C00215000 | 2019-12-18 11:16AM EST | 215.00 | 106.00 | 116.78 | 118.67 | 0.00 | - | - | 2 | 0.00% |
| SPY210319C00220000 | 2020-02-05 3:26PM EST | 220.00 | 114.12 | 117.96 | 121.00 | 0.00 | - | 1 | 20 | 28.63% |
| SPY210319C00225000 | 2019-10-07 8:36AM EST | 225.00 | 74.12 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY210319C00230000 | 2019-09-19 2:19PM EST | 230.00 | 75.95 | 73.67 | 74.95 | 0.00 | - | 5 | 4 | 0.00% |
| SPY210319C00235000 | 2020-02-19 1:15PM EST | 235.00 | 105.56 | 98.30 | 99.91 | +15.44 | +17.13% | 1 | 4 | 0.00% |
| SPY210319C00240000 | 2019-12-27 3:50PM EST | 240.00 | 86.51 | 84.33 | 86.47 | 0.00 | - | 4 | 39 | 0.00% |
| SPY210319C00245000 | 2020-01-17 1:35PM EST | 245.00 | 89.77 | 93.04 | 95.31 | 0.00 | - | 1 | 8 | 21.11% |
| SPY210319C00250000 | 2020-02-13 11:26AM EST | 250.00 | 90.34 | 89.21 | 92.10 | 0.00 | - | 3 | 166 | 23.68% |
| SPY210319C00255000 | 2020-02-18 11:21AM EST | 255.00 | 83.60 | 85.32 | 86.91 | 0.00 | - | 2 | 162 | 22.16% |
| SPY210319C00260000 | 2020-01-27 3:54PM EST | 260.00 | 69.27 | 80.84 | 82.40 | 0.00 | - | 2 | 75 | 21.81% |
| SPY210319C00265000 | 2020-02-12 3:48PM EST | 265.00 | 76.47 | 76.38 | 77.94 | 0.00 | - | 1 | 47 | 21.45% |
| SPY210319C00270000 | 2020-02-12 3:59PM EST | 270.00 | 72.45 | 72.60 | 74.00 | 0.00 | - | 3 | 48 | 21.71% |
| SPY210319C00275000 | 2020-02-12 3:52PM EST | 275.00 | 68.01 | 68.28 | 69.66 | 0.00 | - | 26 | 726 | 21.30% |
| SPY210319C00278000 | 2019-06-07 10:16AM EST | 278.00 | 27.28 | 36.02 | 37.47 | 0.00 | - | 3 | 3 | 0.00% |
| SPY210319C00279000 | 2019-06-02 11:12PM EST | 279.00 | 22.99 | 35.77 | 37.36 | 0.00 | - | - | 2 | 0.00% |
| SPY210319C00280000 | 2020-02-18 10:59AM EST | 280.00 | 63.00 | 63.38 | 64.91 | 0.00 | - | 101 | 252 | 20.34% |
| SPY210319C00281000 | 2019-07-16 2:43PM EST | 281.00 | 36.25 | 26.89 | 27.38 | 0.00 | - | 1 | 0 | 0.00% |
| SPY210319C00283000 | 2019-06-07 10:31AM EST | 283.00 | 24.88 | 32.70 | 34.07 | 0.00 | - | 1 | 1 | 0.00% |
| SPY210319C00284000 | 2020-02-10 3:28PM EST | 284.00 | 57.38 | 60.02 | 61.52 | 0.00 | - | 6 | 14 | 20.02% |
| SPY210319C00285000 | 2020-02-13 1:49PM EST | 285.00 | 59.81 | 59.10 | 60.61 | 0.00 | - | 6 | 66 | 19.86% |
| SPY210319C00286000 | 2020-02-18 1:11PM EST | 286.00 | 57.99 | 58.31 | 59.88 | 0.00 | - | 3 | 197 | 19.90% |
| SPY210319C00287000 | 2019-12-30 2:51PM EST | 287.00 | 46.87 | 45.40 | 46.44 | 0.00 | - | 2 | 0 | 0.00% |
| SPY210319C00288000 | 2019-10-16 10:11AM EST | 288.00 | 30.39 | 38.76 | 39.19 | 0.00 | - | 1 | 0 | 0.00% |
| SPY210319C00289000 | 2019-12-23 9:44AM EST | 289.00 | 45.67 | 51.80 | 52.36 | 0.00 | - | 9 | 55 | 13.71% |
| SPY210319C00290000 | 2020-02-19 1:05PM EST | 290.00 | 56.47 | 55.34 | 56.04 | +1.69 | +3.09% | 1 | 217 | 19.03% |
| SPY210319C00291000 | 2019-12-19 2:49PM EST | 291.00 | 42.43 | 49.94 | 50.72 | 0.00 | - | 2 | 69 | 13.77% |
| SPY210319C00292000 | 2020-01-27 2:50PM EST | 292.00 | 44.16 | 53.76 | 54.44 | 0.00 | - | 1 | 58 | 18.92% |
| SPY210319C00293000 | 2020-02-03 10:48AM EST | 293.00 | 43.50 | 52.99 | 53.68 | 0.00 | - | 5 | 19 | 18.90% |
| SPY210319C00294000 | 2020-02-14 10:56AM EST | 294.00 | 51.80 | 52.15 | 52.82 | 0.00 | - | 40 | 0 | 18.78% |
| SPY210319C00295000 | 2020-02-14 10:43AM EST | 295.00 | 50.95 | 51.36 | 52.02 | 0.00 | - | 100 | 0 | 18.71% |
| SPY210319C00296000 | 2019-08-14 9:55AM EST | 296.00 | 19.01 | 27.24 | 27.53 | 0.00 | - | 17 | 168 | 0.00% |
| SPY210319C00297000 | 2020-02-14 9:45AM EST | 297.00 | 49.45 | 49.71 | 50.37 | 0.00 | - | 1 | 0 | 18.51% |
| SPY210319C00298000 | 2020-01-30 10:04AM EST | 298.00 | 40.16 | 48.91 | 49.57 | 0.00 | - | 3 | 237 | 18.43% |
| SPY210319C00299000 | 2020-02-12 4:03PM EST | 299.00 | 48.02 | 48.13 | 48.78 | 0.00 | - | 2 | 1,294 | 18.36% |
| SPY210319C00300000 | 2020-02-18 10:07AM EST | 300.00 | 46.47 | 47.34 | 47.99 | 0.00 | - | 1 | 1,767 | 18.28% |
| SPY210319C00301000 | 2020-02-10 10:22AM EST | 301.00 | 43.29 | 46.59 | 47.23 | 0.00 | - | 2 | 198 | 18.23% |
| SPY210319C00302000 | 2020-01-22 2:07PM EST | 302.00 | 42.38 | 46.33 | 46.85 | 0.00 | - | 1 | 241 | 18.51% |
| SPY210319C00303000 | 2020-02-07 1:15PM EST | 303.00 | 41.60 | 44.93 | 45.59 | 0.00 | - | 3 | 137 | 18.00% |
| SPY210319C00304000 | 2020-01-08 10:17AM EST | 304.00 | 35.30 | 39.85 | 40.62 | 0.00 | - | 1 | 237 | 14.01% |
| SPY210319C00305000 | 2020-02-18 2:58PM EST | 305.00 | 42.85 | 43.47 | 44.11 | 0.00 | - | 8 | 406 | 17.90% |
| SPY210319C00306000 | 2020-02-14 12:06PM EST | 306.00 | 43.00 | 42.62 | 43.30 | +0.52 | +1.22% | 3 | 0 | 17.78% |
| SPY210319C00307000 | 2019-12-12 10:57AM EST | 307.00 | 32.65 | 33.89 | 34.31 | 0.00 | - | 1 | 0 | 9.78% |
| SPY210319C00308000 | 2020-02-13 12:26PM EST | 308.00 | 41.19 | 41.10 | 41.73 | 0.00 | - | 1 | 2,113 | 17.58% |
| SPY210319C00309000 | 2020-01-17 9:33AM EST | 309.00 | 36.43 | 39.53 | 39.99 | 0.00 | - | 3 | 35 | 16.66% |
| SPY210319C00310000 | 2020-02-19 11:06AM EST | 310.00 | 40.36 | 39.59 | 40.21 | +0.88 | +2.23% | 1 | 388 | 17.41% |
| SPY210319C00311000 | 2019-11-26 2:58PM EST | 311.00 | 24.48 | 30.03 | 30.47 | 0.00 | - | 2 | 124 | 9.09% |
| SPY210319C00312000 | 2020-01-08 1:01PM EST | 312.00 | 30.55 | 33.98 | 34.74 | 0.00 | - | 2 | 516 | 13.88% |
| SPY210319C00313000 | 2019-12-11 12:03PM EST | 313.00 | 23.57 | 29.69 | 30.08 | 0.00 | - | 2 | 0 | 10.29% |
| SPY210319C00314000 | 2020-02-18 1:35PM EST | 314.00 | 35.71 | 36.61 | 37.20 | 0.00 | - | 1 | 89 | 17.04% |
| SPY210319C00315000 | 2020-02-19 2:44PM EST | 315.00 | 36.80 | 35.76 | 36.43 | +1.58 | +4.49% | 1 | 324 | 16.93% |
| SPY210319C00316000 | 2020-01-14 12:49PM EST | 316.00 | 29.40 | 34.80 | 35.47 | 0.00 | - | 2 | 39 | 16.66% |
| SPY210319C00317000 | 2020-01-16 12:41PM EST | 317.00 | 29.71 | 34.08 | 34.74 | 0.00 | - | 2 | 47 | 16.57% |
| SPY210319C00318000 | 2020-01-16 1:59PM EST | 318.00 | 29.06 | 33.36 | 34.02 | 0.00 | - | 3 | 501 | 16.48% |
| SPY210319C00319000 | 2020-01-17 12:47PM EST | 319.00 | 29.56 | 32.17 | 32.65 | 0.00 | - | 2 | 7 | 15.89% |
| SPY210319C00320000 | 2020-02-12 3:47PM EST | 320.00 | 32.11 | 32.22 | 32.80 | 0.00 | - | 127 | 1,232 | 16.47% |
| SPY210319C00321000 | 2020-02-18 3:22PM EST | 321.00 | 30.88 | 31.55 | 32.12 | 0.00 | - | 1 | 90 | 16.40% |
| SPY210319C00322000 | 2020-02-05 2:51PM EST | 322.00 | 27.45 | 30.82 | 31.38 | 0.00 | - | 3 | 113 | 16.29% |
| SPY210319C00323000 | 2020-02-18 10:55AM EST | 323.00 | 29.29 | 30.07 | 30.69 | 0.00 | - | 1 | 740 | 16.20% |
| SPY210319C00324000 | 2020-02-03 1:58PM EST | 324.00 | 21.70 | 29.38 | 29.93 | 0.00 | - | 3 | 792 | 16.06% |
| SPY210319C00325000 | 2020-02-19 2:14PM EST | 325.00 | 29.48 | 28.68 | 29.24 | +1.07 | +3.77% | 5 | 693 | 15.96% |
| SPY210319C00326000 | 2020-02-14 1:53PM EST | 326.00 | 27.37 | 28.03 | 28.59 | 0.00 | - | 1 | 80 | 15.90% |
| SPY210319C00327000 | 2020-01-28 3:38PM EST | 327.00 | 21.69 | 27.34 | 27.87 | 0.00 | - | 18 | 48 | 15.77% |
| SPY210319C00328000 | 2020-01-29 3:47PM EST | 328.00 | 20.83 | 26.64 | 27.17 | 0.00 | - | 127 | 202 | 15.66% |
| SPY210319C00329000 | 2020-02-11 10:17AM EST | 329.00 | 25.50 | 25.97 | 26.50 | 0.00 | - | 1 | 72 | 15.56% |
| SPY210319C00330000 | 2020-02-19 1:21PM EST | 330.00 | 26.20 | 25.31 | 25.83 | +1.64 | +6.68% | 4 | 0 | 15.46% |
| SPY210319C00331000 | 2020-02-07 2:43PM EST | 331.00 | 21.58 | 25.06 | 25.50 | 0.00 | - | 10 | 583 | 15.61% |
| SPY210319C00332000 | 2020-02-18 3:11PM EST | 332.00 | 23.54 | 23.96 | 24.47 | 0.00 | - | 12 | 740 | 15.24% |
| SPY210319C00333000 | 2020-02-14 4:04PM EST | 333.00 | 23.49 | 23.31 | 23.82 | 0.00 | - | 4 | 0 | 15.13% |
| SPY210319C00334000 | 2020-02-18 3:17PM EST | 334.00 | 22.34 | 22.65 | 23.18 | 0.00 | - | 1 | 67 | 15.04% |
| SPY210319C00335000 | 2020-02-19 2:25PM EST | 335.00 | 22.69 | 22.45 | 22.86 | +1.19 | +5.53% | 6 | 928 | 15.17% |
| SPY210319C00336000 | 2020-02-18 2:16PM EST | 336.00 | 20.60 | 21.45 | 21.95 | 0.00 | - | 113 | 843 | 14.86% |
| SPY210319C00337000 | 2020-02-18 10:42AM EST | 337.00 | 20.01 | 20.80 | 21.30 | 0.00 | - | 1 | 0 | 14.74% |
| SPY210319C00338000 | 2020-02-19 3:49PM EST | 338.00 | 20.75 | 20.15 | 20.71 | +0.42 | +2.07% | 2 | 179 | 14.66% |
| SPY210319C00339000 | 2020-02-19 3:49PM EST | 339.00 | 20.10 | 19.92 | 20.37 | +2.79 | +16.12% | 1 | 101 | 14.75% |
| SPY210319C00340000 | 2020-02-19 3:49PM EST | 340.00 | 19.39 | 19.34 | 19.70 | +1.52 | +8.51% | 12 | 0 | 14.61% |
| SPY210319C00341000 | 2020-02-13 3:51PM EST | 341.00 | 18.16 | 18.43 | 18.91 | 0.00 | - | 1 | 249 | 14.37% |
| SPY210319C00342000 | 2020-02-13 2:29PM EST | 342.00 | 17.96 | 17.80 | 18.28 | 0.00 | - | 1 | 472 | 14.23% |
| SPY210319C00343000 | 2020-01-30 12:01PM EST | 343.00 | 11.67 | 17.20 | 17.65 | 0.00 | - | 1 | 41 | 14.10% |
| SPY210319C00344000 | 2020-02-14 4:04PM EST | 344.00 | 16.89 | 16.61 | 17.11 | 0.00 | - | 12 | 0 | 14.02% |
| SPY210319C00345000 | 2020-02-19 12:58PM EST | 345.00 | 16.70 | 16.04 | 16.53 | +1.46 | +9.58% | 10 | 0 | 13.91% |
| SPY210319C00350000 | 2020-02-19 3:34PM EST | 350.00 | 13.89 | 13.43 | 13.83 | +0.48 | +3.58% | 1 | 0 | 13.40% |
| SPY210319C00355000 | 2020-02-18 3:49PM EST | 355.00 | 10.44 | 10.97 | 11.33 | 0.00 | - | 4 | 0 | 12.87% |
| SPY210319C00360000 | 2020-02-19 3:56PM EST | 360.00 | 9.12 | 8.76 | 9.14 | +0.74 | +8.83% | 1 | 0 | 12.40% |
| SPY210319C00365000 | 2020-02-19 3:40PM EST | 365.00 | 7.29 | 6.88 | 7.23 | +0.63 | +9.46% | 1 | 0 | 11.95% |
| SPY210319C00370000 | 2020-02-19 11:06AM EST | 370.00 | 5.61 | 5.36 | 5.65 | +0.28 | +5.25% | 1 | 0 | 11.59% |
| SPY210319C00375000 | 2020-02-18 3:55PM EST | 375.00 | 3.89 | 4.20 | 4.41 | 0.00 | - | 1 | 1,348 | 11.33% |
| SPY210319C00380000 | 2020-02-19 11:12AM EST | 380.00 | 3.27 | 3.09 | 3.31 | +0.09 | +2.83% | 2 | 0 | 11.00% |
| SPY210319C00385000 | 2020-02-19 12:09PM EST | 385.00 | 2.53 | 2.36 | 2.57 | +0.24 | +10.48% | 10 | 577 | 10.88% |
| SPY210319C00390000 | 2020-02-14 3:56PM EST | 390.00 | 1.90 | 1.78 | 1.90 | 0.00 | - | 26 | 0 | 10.66% |
| SPY210319C00395000 | 2020-02-19 9:44AM EST | 395.00 | 1.38 | 1.35 | 1.45 | +0.03 | +2.22% | 21 | 139 | 10.59% |
| SPY210319C00400000 | 2020-02-14 10:19AM EST | 400.00 | 1.09 | 0.97 | 1.10 | 0.00 | - | - | 0 | 10.53% |
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY210319P00100000 | 2020-02-18 9:30AM EST | 100.00 | 0.08 | 0.06 | 0.10 | 0.00 | - | 1 | 921 | 44.14% |
| SPY210319P00105000 | 2020-02-04 10:16AM EST | 105.00 | 0.12 | 0.07 | 0.11 | 0.00 | - | 3 | 1,213 | 42.87% |
| SPY210319P00110000 | 2019-10-08 12:10PM EST | 110.00 | 0.25 | 0.13 | 0.18 | 0.00 | - | 1 | 0 | 43.56% |
| SPY210319P00115000 | 2019-11-15 12:02PM EST | 115.00 | 0.14 | 0.10 | 0.16 | 0.00 | - | 1 | 71 | 41.31% |
| SPY210319P00120000 | 2020-01-08 1:48PM EST | 120.00 | 0.15 | 0.09 | 0.21 | 0.00 | - | 10 | 61 | 41.07% |
| SPY210319P00125000 | 2020-01-03 10:36AM EST | 125.00 | 0.22 | 0.10 | 0.22 | 0.00 | - | 20 | 71 | 39.75% |
| SPY210319P00130000 | 2020-02-06 3:14PM EST | 130.00 | 0.14 | 0.13 | 0.18 | 0.00 | - | 5 | 8 | 37.38% |
| SPY210319P00135000 | 2020-01-17 3:08PM EST | 135.00 | 0.16 | 0.16 | 0.21 | 0.00 | - | 5 | 2,051 | 36.67% |
| SPY210319P00140000 | 2020-02-19 9:49AM EST | 140.00 | 0.19 | 0.17 | 0.22 | -0.10 | -34.48% | 1 | 105 | 35.50% |
| SPY210319P00145000 | 2020-02-14 3:42PM EST | 145.00 | 0.22 | 0.20 | 0.25 | 0.00 | - | 40 | 0 | 34.72% |
| SPY210319P00150000 | 2020-02-12 12:21PM EST | 150.00 | 0.20 | 0.25 | 0.28 | 0.00 | - | 450 | 631 | 33.91% |
| SPY210319P00155000 | 2020-01-08 2:47PM EST | 155.00 | 0.35 | 0.27 | 0.40 | 0.00 | - | 10 | 47 | 34.25% |
| SPY210319P00160000 | 2020-02-10 3:07PM EST | 160.00 | 0.39 | 0.30 | 0.35 | 0.00 | - | 10 | 663 | 32.37% |
| SPY210319P00165000 | 2020-02-12 10:07AM EST | 165.00 | 0.41 | 0.35 | 0.39 | 0.00 | - | 1 | 2,041 | 31.62% |
| SPY210319P00170000 | 2020-02-13 2:08PM EST | 170.00 | 0.42 | 0.41 | 0.45 | 0.00 | - | 1 | 57 | 31.03% |
| SPY210319P00175000 | 2020-02-12 9:32AM EST | 175.00 | 0.50 | 0.47 | 0.51 | 0.00 | - | 1 | 1,026 | 30.40% |
| SPY210319P00180000 | 2020-02-03 9:47AM EST | 180.00 | 0.59 | 0.53 | 0.58 | 0.00 | - | 1 | 179 | 29.81% |
| SPY210319P00185000 | 2020-02-19 9:35AM EST | 185.00 | 0.65 | 0.62 | 0.67 | -0.11 | -14.47% | 3 | 92 | 29.30% |
| SPY210319P00190000 | 2020-02-06 9:33AM EST | 190.00 | 0.80 | 0.70 | 0.76 | 0.00 | - | 10 | 2,617 | 28.72% |
| SPY210319P00195000 | 2020-02-05 9:30AM EST | 195.00 | 1.06 | 0.81 | 0.87 | 0.00 | - | 5 | 1,994 | 28.22% |
| SPY210319P00200000 | 2020-02-19 2:58PM EST | 200.00 | 0.99 | 0.93 | 0.99 | -0.02 | -1.98% | 10 | 0 | 27.70% |
| SPY210319P00205000 | 2020-02-13 11:05AM EST | 205.00 | 1.12 | 1.07 | 1.13 | 0.00 | - | 1 | 116 | 27.21% |
| SPY210319P00210000 | 2020-02-19 11:25AM EST | 210.00 | 1.28 | 1.23 | 1.29 | -0.05 | -3.76% | 2 | 1,330 | 26.74% |
| SPY210319P00215000 | 2020-02-18 4:03PM EST | 215.00 | 1.43 | 1.41 | 1.47 | 0.00 | - | 11 | 291 | 26.28% |
| SPY210319P00220000 | 2020-02-19 12:24PM EST | 220.00 | 1.68 | 1.60 | 1.68 | -0.10 | -5.62% | 42 | 0 | 25.85% |
| SPY210319P00225000 | 2020-02-18 10:51AM EST | 225.00 | 2.00 | 1.83 | 1.92 | 0.00 | - | 52 | 1,816 | 25.43% |
| SPY210319P00230000 | 2020-02-19 10:45AM EST | 230.00 | 2.20 | 2.07 | 2.18 | -0.05 | -2.22% | 7 | 6,652 | 25.01% |
| SPY210319P00235000 | 2020-02-14 10:19AM EST | 235.00 | 2.46 | 2.37 | 2.47 | 0.00 | - | 100 | 0 | 24.58% |
| SPY210319P00240000 | 2020-02-19 1:15PM EST | 240.00 | 2.82 | 2.69 | 2.79 | -0.13 | -4.41% | 7 | 1,110 | 24.15% |
| SPY210319P00245000 | 2020-02-18 10:24AM EST | 245.00 | 3.25 | 3.04 | 3.16 | 0.00 | - | 500 | 4,107 | 23.75% |
| SPY210319P00250000 | 2020-02-19 10:13AM EST | 250.00 | 3.53 | 3.43 | 3.56 | -0.12 | -3.29% | 1 | 4,397 | 23.33% |
| SPY210319P00255000 | 2020-02-14 3:52PM EST | 255.00 | 3.93 | 3.87 | 4.00 | 0.00 | - | 25 | 978 | 22.91% |
| SPY210319P00260000 | 2020-02-11 12:01PM EST | 260.00 | 4.48 | 4.33 | 4.47 | 0.00 | - | 1 | 9,711 | 22.47% |
| SPY210319P00265000 | 2020-02-14 3:13PM EST | 265.00 | 5.12 | 4.87 | 5.03 | 0.00 | - | 10 | 0 | 22.09% |
| SPY210319P00270000 | 2020-02-19 2:40PM EST | 270.00 | 5.55 | 5.44 | 5.61 | -0.23 | -3.98% | 7 | 0 | 21.66% |
| SPY210319P00275000 | 2020-02-13 10:56AM EST | 275.00 | 6.35 | 6.06 | 6.24 | 0.00 | - | 10 | 441 | 21.22% |
| SPY210319P00276000 | 2020-02-11 11:45AM EST | 276.00 | 6.35 | 6.19 | 6.38 | 0.00 | - | 1 | 77 | 21.13% |
| SPY210319P00277000 | 2020-02-04 3:38PM EST | 277.00 | 7.56 | 6.34 | 6.51 | 0.00 | - | 1 | 256 | 21.04% |
| SPY210319P00278000 | 2020-02-04 11:19AM EST | 278.00 | 7.65 | 6.46 | 6.65 | 0.00 | - | 2 | 53 | 20.95% |
| SPY210319P00279000 | 2020-02-12 3:52PM EST | 279.00 | 6.62 | 6.58 | 6.78 | 0.00 | - | 9 | 1,609 | 20.85% |
| SPY210319P00280000 | 2020-02-19 9:49AM EST | 280.00 | 6.80 | 6.74 | 6.94 | -0.58 | -7.86% | 1 | 4,177 | 20.78% |
| SPY210319P00281000 | 2020-01-28 3:38PM EST | 281.00 | 9.03 | 6.89 | 7.07 | 0.00 | - | 9 | 16 | 20.68% |
| SPY210319P00282000 | 2020-02-11 9:45AM EST | 282.00 | 7.26 | 7.03 | 7.23 | 0.00 | - | 3 | 249 | 20.60% |
| SPY210319P00283000 | 2020-02-19 9:49AM EST | 283.00 | 7.23 | 7.18 | 7.40 | -0.02 | -0.28% | 1 | 128 | 20.53% |
| SPY210319P00284000 | 2020-02-19 9:57AM EST | 284.00 | 7.40 | 7.33 | 7.54 | -2.30 | -23.71% | 34 | 640 | 20.43% |
| SPY210319P00285000 | 2020-02-19 12:08PM EST | 285.00 | 7.65 | 7.51 | 7.71 | -0.33 | -4.14% | 18 | 0 | 20.36% |
| SPY210319P00286000 | 2020-02-12 2:59PM EST | 286.00 | 7.74 | 7.64 | 7.87 | 0.00 | - | 1 | 343 | 20.27% |
| SPY210319P00287000 | 2020-02-13 3:35PM EST | 287.00 | 8.06 | 7.80 | 8.01 | 0.00 | - | 10 | 345 | 20.15% |
| SPY210319P00288000 | 2020-02-19 12:37PM EST | 288.00 | 7.96 | 7.96 | 8.18 | -0.22 | -2.69% | 1 | 443 | 20.07% |
| SPY210319P00289000 | 2020-02-12 10:00AM EST | 289.00 | 8.25 | 8.13 | 8.37 | 0.00 | - | 5 | 319 | 20.00% |
| SPY210319P00290000 | 2020-02-18 11:25AM EST | 290.00 | 8.40 | 8.29 | 8.54 | -0.65 | -7.18% | 3 | 0 | 19.91% |
| SPY210319P00291000 | 2020-02-05 10:15AM EST | 291.00 | 9.67 | 8.75 | 8.93 | 0.00 | - | 11 | 96 | 20.04% |
| SPY210319P00292000 | 2020-01-28 12:54PM EST | 292.00 | 11.21 | 8.64 | 8.87 | 0.00 | - | 2 | 913 | 19.71% |
| SPY210319P00293000 | 2020-01-21 2:01PM EST | 293.00 | 10.22 | 8.75 | 9.05 | 0.00 | - | 24 | 40 | 19.62% |
| SPY210319P00294000 | 2020-01-28 3:11PM EST | 294.00 | 11.60 | 8.99 | 9.22 | 0.00 | - | 4 | 178 | 19.52% |
| SPY210319P00295000 | 2020-02-18 11:35AM EST | 295.00 | 9.90 | 9.16 | 9.43 | 0.00 | - | 1 | 0 | 19.45% |
| SPY210319P00296000 | 2020-02-14 9:39AM EST | 296.00 | 9.55 | 9.36 | 9.62 | 0.00 | - | 10 | 0 | 19.36% |
| SPY210319P00297000 | 2020-02-18 12:09PM EST | 297.00 | 10.40 | 9.46 | 9.79 | 0.00 | - | 3 | 319 | 19.25% |
| SPY210319P00298000 | 2020-02-19 9:38AM EST | 298.00 | 9.91 | 9.73 | 9.97 | -0.92 | -8.49% | 1 | 197 | 19.14% |
| SPY210319P00299000 | 2020-01-22 11:09AM EST | 299.00 | 11.18 | 9.91 | 10.17 | 0.00 | - | 14 | 195 | 19.05% |
| SPY210319P00300000 | 2020-02-19 3:53PM EST | 300.00 | 10.20 | 10.13 | 10.38 | -0.36 | -3.41% | 6 | 0 | 18.97% |
| SPY210319P00301000 | 2020-02-14 3:46PM EST | 301.00 | 10.50 | 10.24 | 10.48 | 0.00 | - | 1 | 0 | 18.78% |
| SPY210319P00302000 | 2020-02-19 12:12PM EST | 302.00 | 10.65 | 10.52 | 10.77 | -0.15 | -1.39% | 95 | 179 | 18.76% |
| SPY210319P00303000 | 2020-01-27 9:36AM EST | 303.00 | 15.10 | 10.71 | 10.97 | 0.00 | - | 2 | 7 | 18.66% |
| SPY210319P00304000 | 2020-02-05 2:54PM EST | 304.00 | 12.14 | 10.95 | 11.22 | 0.00 | - | 10 | 24 | 18.59% |
| SPY210319P00305000 | 2020-02-19 3:53PM EST | 305.00 | 11.26 | 11.06 | 11.28 | -0.55 | -4.66% | 3 | 444 | 18.36% |
| SPY210319P00306000 | 2020-02-13 3:41PM EST | 306.00 | 11.71 | 11.36 | 11.63 | 0.00 | - | 1 | 50 | 18.38% |
| SPY210319P00307000 | 2020-02-14 9:39AM EST | 307.00 | 11.79 | 11.60 | 11.88 | 0.00 | - | 10 | 287 | 18.30% |
| SPY210319P00308000 | 2019-12-17 1:11PM EST | 308.00 | 18.11 | 13.50 | 13.70 | 0.00 | - | 1 | 0 | 19.55% |
| SPY210319P00309000 | 2020-02-11 2:48PM EST | 309.00 | 12.78 | 12.03 | 12.33 | 0.00 | - | 201 | 221 | 18.10% |
| SPY210319P00310000 | 2020-02-18 2:56PM EST | 310.00 | 12.68 | 12.26 | 12.56 | 0.00 | - | 19 | 0 | 18.00% |
| SPY210319P00311000 | 2020-02-13 12:33PM EST | 311.00 | 12.75 | 12.50 | 12.81 | 0.00 | - | 1 | 301 | 17.91% |
| SPY210319P00312000 | 2020-01-15 3:55PM EST | 312.00 | 15.43 | 12.70 | 13.01 | 0.00 | - | 38 | 361 | 17.78% |
| SPY210319P00313000 | 2020-02-11 11:01AM EST | 313.00 | 13.33 | 12.96 | 13.29 | 0.00 | - | 21 | 8 | 17.71% |
| SPY210319P00314000 | 2020-01-21 1:32PM EST | 314.00 | 15.08 | 13.10 | 13.34 | 0.00 | - | 25 | 309 | 17.44% |
| SPY210319P00315000 | 2020-02-14 11:38AM EST | 315.00 | 13.65 | 13.33 | 13.58 | 0.00 | - | 1 | 0 | 17.33% |
| SPY210319P00316000 | 2020-02-13 1:59PM EST | 316.00 | 13.85 | 13.58 | 13.84 | 0.00 | - | 20 | 214 | 17.24% |
| SPY210319P00317000 | 2020-02-19 3:49PM EST | 317.00 | 14.09 | 13.96 | 14.27 | -0.98 | -6.50% | 1 | 86 | 17.27% |
| SPY210319P00318000 | 2020-02-19 3:25PM EST | 318.00 | 14.27 | 14.09 | 14.35 | -0.28 | -1.92% | 2 | 255 | 17.02% |
| SPY210319P00319000 | 2020-02-19 3:54PM EST | 319.00 | 14.64 | 14.50 | 14.83 | -0.06 | -0.41% | 60 | 413 | 17.08% |
| SPY210319P00320000 | 2020-02-19 11:30AM EST | 320.00 | 14.77 | 14.63 | 14.88 | -0.43 | -2.83% | 23 | 620 | 16.81% |
| SPY210319P00321000 | 2020-01-14 11:16AM EST | 321.00 | 18.48 | 15.03 | 15.39 | 0.00 | - | 1 | 79 | 16.88% |
| SPY210319P00322000 | 2020-02-19 3:49PM EST | 322.00 | 15.40 | 15.14 | 15.43 | -1.11 | -6.72% | 8 | 444 | 16.59% |
| SPY210319P00323000 | 2020-02-19 3:25PM EST | 323.00 | 15.58 | 15.60 | 15.96 | -1.77 | -10.20% | 3 | 545 | 16.68% |
| SPY210319P00324000 | 2020-02-19 10:47AM EST | 324.00 | 15.89 | 15.89 | 16.24 | -2.43 | -13.26% | 2 | 4,673 | 16.56% |
| SPY210319P00325000 | 2020-02-18 12:15PM EST | 325.00 | 17.30 | 16.15 | 16.50 | 0.00 | - | 50 | 456 | 16.43% |
| SPY210319P00326000 | 2020-02-18 11:21AM EST | 326.00 | 17.55 | 16.45 | 16.85 | 0.00 | - | 50 | 297 | 16.36% |
| SPY210319P00327000 | 2020-02-11 11:19AM EST | 327.00 | 17.42 | 16.76 | 17.11 | 0.00 | - | 50 | 43 | 16.22% |
| SPY210319P00328000 | 2020-02-19 9:57AM EST | 328.00 | 17.10 | 17.07 | 17.40 | -0.68 | -3.82% | 2 | 28 | 16.09% |
| SPY210319P00329000 | 2020-01-31 1:04PM EST | 329.00 | 24.20 | 17.39 | 17.78 | 0.00 | - | 2 | 5 | 16.03% |
| SPY210319P00330000 | 2020-02-19 1:18PM EST | 330.00 | 17.80 | 17.71 | 18.13 | -1.31 | -6.86% | 3 | 0 | 15.94% |
| SPY210319P00331000 | 2020-02-18 3:45PM EST | 331.00 | 18.64 | 18.04 | 18.44 | 0.00 | - | 5 | 6,041 | 15.82% |
| SPY210319P00332000 | 2020-02-10 11:46AM EST | 332.00 | 20.23 | 18.32 | 18.72 | 0.00 | - | 1 | 73 | 15.67% |
| SPY210319P00333000 | 2020-02-10 3:30PM EST | 333.00 | 20.45 | 18.51 | 18.79 | 0.00 | - | 71 | 57 | 15.37% |
| SPY210319P00334000 | 2020-02-14 2:32PM EST | 334.00 | 19.70 | 19.04 | 19.41 | 0.00 | - | 2 | 8 | 15.46% |
| SPY210319P00335000 | 2020-02-18 12:05PM EST | 335.00 | 20.88 | 19.39 | 19.78 | 0.00 | - | 63 | 33 | 15.36% |
| SPY210319P00336000 | 2020-02-19 11:02AM EST | 336.00 | 19.67 | 19.55 | 19.85 | -0.99 | -4.79% | 106 | 32 | 15.05% |
| SPY210319P00337000 | 2020-02-14 12:45PM EST | 337.00 | 20.75 | 20.10 | 20.54 | 0.00 | - | 26 | 47 | 15.17% |
| SPY210319P00338000 | 2020-02-19 3:53PM EST | 338.00 | 20.64 | 20.28 | 20.57 | -0.74 | -3.46% | 2 | 15 | 14.82% |
| SPY210319P00340000 | 2020-02-19 1:45PM EST | 340.00 | 21.29 | 21.23 | 21.69 | -0.48 | -2.20% | 60 | 0 | 14.85% |
| SPY210319P00341000 | 2020-02-18 3:42PM EST | 341.00 | 22.50 | 21.62 | 22.08 | 0.00 | - | 2 | 0 | 14.74% |
| SPY210319P00345000 | 2020-02-10 10:48AM EST | 345.00 | 25.75 | 23.27 | 23.77 | 0.00 | - | 1 | 595 | 14.33% |
| SPY210319P00350000 | 2020-02-19 2:28PM EST | 350.00 | 25.45 | 25.24 | 25.65 | -0.60 | -2.30% | 1 | 0 | 13.52% |
| SPY210319P00355000 | 2020-02-14 10:59AM EST | 355.00 | 28.58 | 27.99 | 28.57 | 0.00 | - | 2 | 0 | 13.31% |
| SPY210319P00360000 | 2020-02-18 3:14PM EST | 360.00 | 31.75 | 30.75 | 31.38 | 0.00 | - | 1 | 13 | 12.86% |
| SPY210319P00365000 | 2020-02-06 10:04AM EST | 365.00 | 37.40 | 33.78 | 34.48 | 0.00 | - | 1 | 9 | 12.46% |
| SPY210319P00370000 | 2020-02-19 2:00PM EST | 370.00 | 37.19 | 37.13 | 37.87 | -12.67 | -25.41% | 1 | 28 | 12.10% |
| SPY210319P00375000 | 2020-01-21 12:07AM EST | 375.00 | 45.39 | 40.43 | 41.98 | 0.00 | - | - | - | 12.22% |
| SPY210319P00380000 | 2020-02-14 9:45AM EST | 380.00 | 46.02 | 44.42 | 46.01 | 0.00 | - | 1 | 0 | 12.14% |