SPY - SPDR S&P 500 ETF

NYSEArca - Nasdaq Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforDecember 17, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY211217C000250002019-07-12 3:01PM EDT25.00275.28260.23263.890.00-2059.18%
SPY211217C000800002019-06-20 3:47PM EDT80.00216.02215.52218.910.00--070.24%
SPY211217C000850002019-07-01 10:43AM EDT85.00211.300.000.000.00-100.00%
SPY211217C001050002019-06-07 11:02AM EDT105.00175.01191.76195.090.00-1158.89%
SPY211217C001250002019-06-20 3:47PM EDT125.00171.04170.79173.750.00--050.56%
SPY211217C001300002019-06-20 3:47PM EDT130.00166.01165.80168.730.00-12448.54%
SPY211217C001400002019-08-05 2:45PM EDT140.00143.80147.65151.040.00-33229.98%
SPY211217C001450002019-06-20 3:46PM EDT145.00150.96150.88153.840.00--043.20%
SPY211217C001500002019-08-13 3:03PM EDT150.00143.37137.69141.050.00-124527.50%
SPY211217C001550002019-08-05 2:27PM EDT155.00129.60132.72136.060.00-15526.34%
SPY211217C001600002019-08-05 2:25PM EDT160.00124.75127.78131.070.00-11325.21%
SPY211217C001650002019-06-18 2:40PM EDT165.00127.77133.24135.670.00-1039.00%
SPY211217C001700002019-08-13 12:47PM EDT170.00123.33118.04121.140.00-236723.17%
SPY211217C001750002019-06-07 11:17AM EDT175.00122.21122.66125.760.00--136.01%
SPY211217C001800002019-08-14 1:26PM EDT180.00106.71108.62111.440.00-21621.69%
SPY211217C001850002019-07-26 9:39AM EDT185.00118.52104.04106.730.00-21621.20%
SPY211217C001900002019-08-12 9:30AM EDT190.0097.9099.55102.100.00-82020.81%
SPY211217C001950002019-07-15 9:51AM EDT195.00107.4293.2095.720.00-3017.25%
SPY211217C002000002019-08-06 10:23AM EDT200.0089.0990.8093.120.00-29720.28%
SPY211217C002050002019-06-24 11:33AM EDT205.0093.1497.3999.560.00-282931.12%
SPY211217C002100002019-08-14 2:36PM EDT210.0079.9282.3884.470.00-24119.86%
SPY211217C002150002019-08-05 1:41PM EDT215.0076.8078.2980.270.00-45119.67%
SPY211217C002200002019-08-05 2:00PM EDT220.0072.0074.2976.160.00-29819.49%
SPY211217C002250002019-07-12 9:30AM EDT225.0081.4470.5572.470.00-512419.62%
SPY211217C002300002019-08-06 9:42AM EDT230.0067.8066.5168.190.00-1840819.12%
SPY211217C002350002019-08-12 11:24AM EDT235.0062.7162.7564.340.00-25818.94%
SPY211217C002400002019-08-15 9:47AM EDT240.0056.3459.0860.570.00-2125818.74%
SPY211217C002450002019-08-13 3:55PM EDT245.0052.3755.4956.900.00-1443718.54%
SPY211217C002500002019-08-14 12:48PM EDT250.0050.0051.9853.310.00-2163418.32%
SPY211217C002550002019-08-08 2:39PM EDT255.0051.4048.5749.820.00-11,70418.10%
SPY211217C002600002019-08-15 12:45PM EDT260.0043.1645.2546.430.00-11,13017.88%
SPY211217C002650002019-08-14 3:53PM EDT265.0041.4042.0342.78+1.72+4.33%375517.42%
SPY211217C002700002019-08-15 2:52PM EDT270.0038.1938.9039.61+1.87+5.15%14,45817.20%
SPY211217C002750002019-08-14 3:53PM EDT275.0033.5335.8736.550.00-2268616.97%
SPY211217C002760002019-07-25 1:07PM EDT276.0043.6935.2835.900.00-13216.90%
SPY211217C002770002019-06-11 11:02AM EDT277.0036.7043.2443.720.00-202221.83%
SPY211217C002780002019-06-18 9:30AM EDT278.0036.1541.7742.270.00-1021.26%
SPY211217C002790002019-06-07 10:43AM EDT279.0033.5839.7341.420.00-14421.04%
SPY211217C002800002019-08-15 12:04PM EDT280.0031.6532.9533.55+1.10+3.60%592916.71%
SPY211217C002810002019-08-01 2:02PM EDT281.0038.3832.3832.970.00-810616.66%
SPY211217C002820002019-08-15 11:15AM EDT282.0029.1631.8132.400.00-137516.61%
SPY211217C002830002019-08-14 12:57PM EDT283.0029.3031.2531.830.00-828616.56%
SPY211217C002840002019-08-15 3:59PM EDT284.0028.3830.6931.260.00-36816.51%
SPY211217C002850002019-08-16 3:18PM EDT285.0030.2030.1430.72+2.40+8.63%282016.47%
SPY211217C002860002019-08-16 10:15AM EDT286.0028.5629.5930.11+1.06+3.85%229016.39%
SPY211217C002870002019-08-15 9:57AM EDT287.0027.3429.0429.550.00-1043016.33%
SPY211217C002880002019-08-15 10:38AM EDT288.0027.7628.5029.01+1.06+3.97%1265416.29%
SPY211217C002890002019-08-16 3:38PM EDT289.0027.9527.9728.47-2.10-6.99%1539616.24%
SPY211217C002900002019-08-16 1:32PM EDT290.0027.7427.4427.94+2.54+10.08%12,70116.19%
SPY211217C002910002019-08-05 9:45AM EDT291.0026.0026.9127.410.00-466716.14%
SPY211217C002920002019-08-13 1:29PM EDT292.0028.7226.3926.880.00-1023616.09%
SPY211217C002930002019-08-14 2:19PM EDT293.0024.2025.8726.370.00-212916.04%
SPY211217C002940002019-08-12 11:03AM EDT294.0027.3825.3625.850.00-115115.99%
SPY211217C002950002019-08-15 2:07PM EDT295.0021.8524.8525.360.00-21,51715.95%
SPY211217C002960002019-08-02 1:01PM EDT296.0026.9024.3524.810.00-1,0011,47915.87%
SPY211217C002970002019-08-05 11:21AM EDT297.0023.5023.8624.290.00-11815.81%
SPY211217C002980002019-08-01 9:51AM EDT298.0030.1823.3623.800.00-108115.76%
SPY211217C002990002019-08-13 11:47AM EDT299.0024.9022.8823.310.00-17915.71%
SPY211217C003000002019-08-16 3:56PM EDT300.0022.5122.4022.70+2.01+9.80%373,47615.58%
SPY211217C003010002019-08-02 10:09AM EDT301.0024.8621.9222.350.00-221315.61%
SPY211217C003020002019-07-29 1:39PM EDT302.0029.5221.4521.870.00-53715.55%
SPY211217C003030002019-07-26 3:19PM EDT303.0029.4620.9821.410.00-3510815.50%
SPY211217C003040002019-08-02 10:58AM EDT304.0023.0120.5220.950.00-52115.45%
SPY211217C003050002019-08-01 1:17PM EDT305.0027.0620.0620.490.00-591915.40%
SPY211217C003060002019-08-05 10:30AM EDT306.0019.1719.6119.990.00-159915.32%
SPY211217C003070002019-08-14 11:46AM EDT307.0018.1619.1719.550.00-41,05115.27%
SPY211217C003080002019-07-23 1:41PM EDT308.0024.9818.7319.110.00-52815.22%
SPY211217C003090002019-07-12 3:27PM EDT309.0025.4017.1917.740.00-4014.63%
SPY211217C003100002019-08-16 12:06PM EDT310.0017.4517.8718.25+1.24+7.65%144115.12%
SPY211217C003110002019-06-19 3:56PM EDT311.0020.2322.6423.190.00--1018.15%
SPY211217C003120002019-06-07 11:17AM EDT312.0018.3721.8022.980.00-201118.23%
SPY211217C003130002019-07-11 9:30AM EDT313.0022.7117.5118.320.00-13115.73%
SPY211217C003140002019-08-13 3:35PM EDT314.0018.1816.2116.610.00-14114.92%
SPY211217C003150002019-08-16 1:04PM EDT315.0015.7015.8116.15+1.26+8.73%128914.84%
SPY211217C003160002019-06-24 10:23AM EDT316.0018.8521.2621.760.00--2418.29%
SPY211217C003170002019-08-15 1:53PM EDT317.0012.9515.0215.380.00-11,19114.74%
SPY211217C003180002019-08-16 11:06AM EDT318.0014.5014.6315.00+0.70+5.07%11014.69%
SPY211217C003190002019-07-10 10:44AM EDT319.0019.7815.0815.860.00-1215.38%
SPY211217C003200002019-08-16 2:55PM EDT320.0013.8113.8814.26-1.73-11.13%18569314.60%
SPY211217C003210002019-07-31 12:57PM EDT321.0019.6813.5213.900.00-117114.55%
SPY211217C003220002019-06-18 11:49AM EDT322.0015.6818.0118.350.00-7017.38%
SPY211217C003230002019-07-16 12:03PM EDT323.0019.0311.9012.420.00-25013.98%
SPY211217C003240002019-07-30 3:57PM EDT324.0018.3711.5412.070.00--013.92%
SPY211217C003250002019-08-12 10:54AM EDT325.0012.6012.1112.460.00-147214.33%
SPY211217C003260002019-08-14 2:19PM EDT326.0011.0511.7712.130.00-21,18514.28%
SPY211217C003270002019-08-02 2:47PM EDT327.0013.2211.4411.810.00-3314.24%
SPY211217C003280002019-08-12 2:34PM EDT328.0010.9711.1111.490.00-2614.19%
SPY211217C003290002019-07-10 1:46PM EDT329.0016.0611.5112.240.00-6714.82%
SPY211217C003300002019-08-14 2:39PM EDT330.009.6010.4810.870.00-175214.10%
SPY211217C003310002019-07-15 3:29PM EDT331.0015.899.419.920.00-50013.63%
SPY211217C003320002019-08-08 4:09PM EDT332.0011.559.8710.250.00-620313.99%
SPY211217C003330002019-07-23 9:56AM EDT333.0013.959.589.950.00-7813.94%
SPY211217C003340002019-08-08 3:37PM EDT334.008.909.299.67-1.70-16.04%11,53013.90%
SPY211217C003350002019-08-15 1:51PM EDT335.007.479.009.390.00-23613.85%
SPY211217C003360002019-07-17 2:34PM EDT336.0013.318.739.130.00--713.82%
SPY211217C003370002019-08-14 3:23PM EDT337.007.568.458.860.00-17313.77%
SPY211217C003380002019-06-07 11:17AM EDT338.0010.0211.7012.500.00-4616.34%
SPY211217C003390002019-08-02 9:52AM EDT339.0010.007.948.350.00-1413.69%
SPY211217C003400002019-08-16 11:50AM EDT340.007.737.688.09+0.73+10.43%653313.64%
SPY211217C003410002019-08-16 11:50AM EDT341.007.437.437.83-3.50-32.02%5413.59%
SPY211217C003430002019-08-16 11:08AM EDT343.007.106.957.37+0.76+11.99%-513.51%
SPY211217C003450002019-08-13 3:29PM EDT345.007.656.526.940.00-34813.45%
SPY211217C003460002019-08-05 11:50AM EDT346.006.276.306.730.00-42413.41%
SPY211217C003480002019-06-07 11:17AM EDT348.004.708.869.560.00-250715.74%
SPY211217C003500002019-08-16 2:50PM EDT350.005.585.485.80+0.86+18.22%1042513.17%
SPY211217C003510002019-08-05 3:59PM EDT351.004.945.305.730.00-1713.23%
SPY211217C003520002019-07-15 2:43PM EDT352.009.294.725.190.00-3012.89%
SPY211217C003530002019-08-14 3:33PM EDT353.004.404.955.380.00-71513.17%
SPY211217C003540002019-08-07 1:03PM EDT354.004.184.785.210.00-1213.14%
SPY211217C003550002019-08-13 3:11PM EDT355.005.484.625.050.00-11513.11%
SPY211217C003560002019-08-05 10:42AM EDT356.004.604.454.890.00-246613.09%
SPY211217C003570002019-06-07 11:02AM EDT357.006.276.777.400.00-808015.27%
SPY211217C003580002019-08-12 10:03AM EDT358.004.354.134.570.00-1113.02%
SPY211217C003590002019-08-01 11:17AM EDT359.006.953.994.430.00--413.00%
SPY211217C003600002019-08-16 12:56PM EDT360.003.953.854.29+0.45+12.86%311,20412.97%
SPY211217C003630002019-08-06 9:35AM EDT363.003.453.463.870.00-222212.88%
SPY211217C003640002019-06-07 11:02AM EDT364.006.335.456.020.00--50014.95%
SPY211217C003650002019-08-14 3:06PM EDT365.003.053.203.620.00-72,15312.83%
SPY211217C003660002019-08-05 3:09PM EDT366.002.903.093.500.00-215212.81%
SPY211217C003670002019-08-06 9:44AM EDT367.003.002.983.390.00-420612.79%
SPY211217C003680002019-07-31 3:50PM EDT368.005.082.883.270.00-1412.76%
SPY211217C003690002019-07-30 9:49AM EDT369.005.002.783.160.00-2612.74%
SPY211217C003700002019-08-14 1:20PM EDT370.002.472.683.060.00-146412.73%
SPY211217C003740002019-06-18 9:50AM EDT374.003.704.274.540.00-1014.67%
SPY211217C003750002019-08-14 2:30PM EDT375.002.202.222.590.00-51912.64%
SPY211217C003760002019-07-03 9:30AM EDT376.003.892.753.210.00--313.47%
SPY211217C003770002019-07-01 11:47AM EDT377.003.760.000.000.00-103.13%
SPY211217C003780002019-08-05 3:07PM EDT378.002.012.002.350.00-1112.60%
SPY211217C003800002019-08-05 9:43AM EDT380.002.101.902.200.00-52112.58%
SPY211217C003810002019-08-14 11:06AM EDT381.001.931.802.130.00-1412.57%
SPY211217C003820002019-08-06 2:14PM EDT382.001.921.742.060.00-821312.56%
SPY211217C003830002019-08-05 3:30PM EDT383.001.931.681.990.00-2323812.54%
SPY211217C003840002019-05-29 12:28PM EDT384.001.882.673.100.00--214.08%
SPY211217C003850002019-08-02 9:45AM EDT385.001.571.591.870.00-119412.53%
SPY211217C003900002019-08-05 2:55PM EDT390.001.451.331.600.00-413112.52%
SPY211217C003950002019-08-16 12:43PM EDT395.001.161.131.38-0.05-4.13%23712.52%
SPY211217C004000002019-08-15 3:03PM EDT400.001.090.961.150.00-301,52812.45%
SPY211217C004050002019-08-16 4:05PM EDT405.000.870.820.96-0.19-17.92%415212.39%
SPY211217C004100002019-08-16 1:35PM EDT410.000.790.710.83+0.09+12.86%21,08812.42%
PutsforDecember 17, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY211217P000250002019-08-08 12:18PM EDT25.000.010.010.050.00-2854.30%
SPY211217P000300002019-08-06 9:30AM EDT30.000.050.000.060.00--550.00%
SPY211217P000350002019-08-02 11:09AM EDT35.000.020.010.050.00-202048.83%
SPY211217P000400002019-08-14 11:24AM EDT40.000.060.020.080.00-123747.95%
SPY211217P000450002019-08-01 1:55PM EDT45.000.190.030.090.00-19745.70%
SPY211217P000500002019-08-12 12:33PM EDT50.000.060.040.100.00-2032243.56%
SPY211217P000550002019-08-15 12:46PM EDT55.000.100.050.110.00-19541.60%
SPY211217P000600002019-08-13 9:31AM EDT60.000.100.060.120.00--10139.84%
SPY211217P000650002019-07-25 10:59AM EDT65.000.080.070.130.00-55838.18%
SPY211217P000700002019-08-16 2:13PM EDT70.000.120.090.12+0.02+20.00%11936.04%
SPY211217P000750002019-08-16 3:20PM EDT75.000.110.110.15-0.06-35.29%234235.16%
SPY211217P000800002019-08-06 2:01PM EDT80.000.100.130.200.00-57134.69%
SPY211217P000850002019-08-06 3:01PM EDT85.000.210.160.240.00-31533.86%
SPY211217P000900002019-08-08 2:46PM EDT90.000.220.180.270.00-9732.84%
SPY211217P000950002019-08-14 11:41AM EDT95.000.300.210.320.00-11432.11%
SPY211217P001000002019-08-16 12:48PM EDT100.000.290.260.38-0.01-3.33%369931.42%
SPY211217P001050002019-08-14 12:27PM EDT105.000.420.310.440.00-429130.69%
SPY211217P001100002019-08-07 11:29AM EDT110.000.420.380.520.00-256130.08%
SPY211217P001150002019-08-14 3:08PM EDT115.000.600.460.610.00-15129.49%
SPY211217P001200002019-08-14 11:19AM EDT120.000.760.550.710.00-1015828.92%
SPY211217P001250002019-07-19 10:28AM EDT125.000.710.660.830.00-1012028.41%
SPY211217P001300002019-08-16 11:11AM EDT130.000.940.800.97-0.12-11.32%514527.93%
SPY211217P001350002019-08-16 11:41AM EDT135.001.131.051.14-0.12-9.60%58427.52%
SPY211217P001400002019-08-16 11:16AM EDT140.001.301.161.33-0.10-7.14%41,92427.10%
SPY211217P001450002019-08-16 11:17AM EDT145.001.501.381.56+0.08+5.63%39526.75%
SPY211217P001500002019-08-16 3:32PM EDT150.001.821.621.81-0.05-2.67%75,35726.38%
SPY211217P001550002019-08-16 11:10AM EDT155.002.091.902.09-0.22-9.52%310726.01%
SPY211217P001600002019-08-16 11:14AM EDT160.002.372.212.41-0.25-9.54%26,76525.68%
SPY211217P001650002019-08-16 1:37PM EDT165.002.732.562.76-0.17-5.86%412625.33%
SPY211217P001700002019-08-16 11:45AM EDT170.003.183.073.16-0.27-7.83%41,00925.02%
SPY211217P001750002019-08-16 10:35AM EDT175.003.343.503.60-0.34-9.24%222724.70%
SPY211217P001800002019-08-15 3:04PM EDT180.004.343.844.090.00-31,25424.40%
SPY211217P001850002019-08-15 1:48PM EDT185.005.004.364.620.00-21,13724.09%
SPY211217P001900002019-08-16 1:21PM EDT190.005.144.945.21-0.16-3.02%21,28923.79%
SPY211217P001950002019-08-15 3:04PM EDT195.006.205.565.850.00-52,96323.49%
SPY211217P002000002019-08-14 3:24PM EDT200.006.756.256.540.00-11,44423.19%
SPY211217P002050002019-08-13 12:24PM EDT205.006.397.107.290.00-271722.89%
SPY211217P002100002019-08-15 9:41AM EDT210.009.007.798.100.00-602,44822.59%
SPY211217P002150002019-08-16 3:56PM EDT215.008.638.658.97-0.48-5.27%440322.28%
SPY211217P002200002019-08-16 12:39PM EDT220.009.779.579.90-0.98-9.12%4162,68821.97%
SPY211217P002250002019-08-16 11:55AM EDT225.0010.6010.5710.90-1.03-8.86%341521.67%
SPY211217P002300002019-08-16 2:48PM EDT230.0011.9511.6311.98-0.55-4.40%101,46721.37%
SPY211217P002350002019-08-15 1:41PM EDT235.0013.9212.7713.120.00-163021.05%
SPY211217P002400002019-08-15 3:30PM EDT240.0015.3813.9814.340.00-161,44520.74%
SPY211217P002450002019-08-16 3:38PM EDT245.0015.3915.3615.64-1.05-6.39%2550020.43%
SPY211217P002500002019-08-16 2:19PM EDT250.0016.8816.6317.02-1.12-6.22%301,31720.12%
SPY211217P002550002019-08-16 2:25PM EDT255.0018.3618.0818.47+1.36+8.00%282,38819.79%
SPY211217P002600002019-08-16 1:31PM EDT260.0019.8519.6220.02-2.15-9.77%154,26919.47%
SPY211217P002650002019-08-16 11:05AM EDT265.0021.0421.2421.65-2.15-9.27%237819.14%
SPY211217P002700002019-08-16 11:44AM EDT270.0023.4422.9623.38-0.88-3.62%343118.81%
SPY211217P002750002019-08-14 2:34PM EDT275.0025.9924.7825.210.00-738018.49%
SPY211217P002760002019-08-14 1:44PM EDT276.0026.2525.1625.590.00-533218.42%
SPY211217P002770002019-08-14 11:39AM EDT277.0026.2425.5425.970.00-15718.35%
SPY211217P002780002019-08-14 3:36PM EDT278.0027.6425.9226.360.00-17418.29%
SPY211217P002790002019-08-15 9:46AM EDT279.0028.7026.3126.750.00-103618.22%
SPY211217P002800002019-08-16 1:56PM EDT280.0026.9026.7027.15-1.62-5.68%601,24818.16%
SPY211217P002810002019-08-14 3:36PM EDT281.0028.9327.1027.550.00-72318.09%
SPY211217P002820002019-08-14 12:56PM EDT282.0029.2527.5027.950.00-11218.02%
SPY211217P002830002019-08-05 3:21PM EDT283.0027.8927.9028.360.00-14617.96%
SPY211217P002840002019-08-07 11:31AM EDT284.0029.5728.3128.770.00-115317.89%
SPY211217P002850002019-08-16 1:55PM EDT285.0028.9828.7329.19-1.93-6.24%11,52217.83%
SPY211217P002860002019-08-14 2:14PM EDT286.0030.6029.1429.610.00-32917.76%
SPY211217P002870002019-08-06 11:23AM EDT287.0030.4029.5630.04-0.40-1.30%12017.69%
SPY211217P002880002019-08-16 12:30PM EDT288.0030.3629.9930.47-1.64-5.12%32117.63%
SPY211217P002890002019-08-12 3:17PM EDT289.0030.7130.4230.900.00-18617.56%
SPY211217P002900002019-08-16 3:55PM EDT290.0030.9830.8531.35-2.02-6.12%265617.50%
SPY211217P002910002019-08-08 12:36PM EDT291.0029.1231.2931.790.00-2215517.43%
SPY211217P002920002019-08-16 10:01AM EDT292.0032.6931.7432.24+1.05+3.32%13517.36%
SPY211217P002930002019-08-14 10:18AM EDT293.0032.5232.1832.700.00-1027517.30%
SPY211217P002940002019-08-15 2:46PM EDT294.0035.1532.6433.160.00-115617.23%
SPY211217P002950002019-08-14 2:59PM EDT295.0035.1033.1033.620.00-474917.16%
SPY211217P002960002019-08-14 3:41PM EDT296.0035.9033.5634.090.00-220417.10%
SPY211217P002970002019-08-08 3:56PM EDT297.0034.0034.0334.570.00-22117.03%
SPY211217P002980002019-08-12 3:06PM EDT298.0034.9934.5035.050.00-21716.97%
SPY211217P002990002019-08-12 2:45PM EDT299.0032.5034.9835.530.00-115316.90%
SPY211217P003000002019-08-16 2:02PM EDT300.0035.8535.4636.02-1.77-4.70%131,45416.83%
SPY211217P003010002019-08-05 2:34PM EDT301.0038.5035.9536.520.00-11116.77%
SPY211217P003020002019-08-16 3:34PM EDT302.0036.9236.4437.02+3.37+10.04%11016.70%
SPY211217P003030002019-08-05 12:35PM EDT303.0038.3536.9437.530.00-3216.64%
SPY211217P003040002019-07-26 3:52PM EDT304.0029.5037.4538.040.00-12616.58%
SPY211217P003050002019-08-08 12:36PM EDT305.0035.5537.9638.560.00-233216.51%
SPY211217P003080002019-07-17 3:43PM EDT308.0033.4039.5140.150.00-1116.32%
SPY211217P003100002019-08-13 3:36PM EDT310.0042.4740.5841.23+4.58+12.09%126016.19%
SPY211217P003110002019-07-25 3:37PM EDT311.0033.9041.1241.780.00-2516.13%
SPY211217P003150002019-07-31 9:42AM EDT315.0037.3843.0344.050.00-26715.88%
SPY211217P003160002019-07-19 3:15PM EDT316.0037.8943.5944.630.00-1515.82%
SPY211217P003170002019-07-03 12:21PM EDT317.0037.7541.6042.530.00-25114.17%
SPY211217P003180002019-06-07 11:11AM EDT318.0040.4937.3538.790.00--7511.44%
SPY211217P003190002019-07-26 10:21AM EDT319.0036.8045.3146.400.00-4415.63%
SPY211217P003200002019-08-06 9:39AM EDT320.0046.2045.8947.010.00-9863615.58%
SPY211217P003210002019-07-31 12:57PM EDT321.0038.2446.4847.620.00-18115.52%
SPY211217P003220002019-06-07 10:56AM EDT322.0042.7139.4340.960.00--6710.89%
SPY211217P003250002019-07-31 9:43AM EDT325.0041.1048.8950.120.00-242515.28%
SPY211217P003260002019-06-07 10:56AM EDT326.0047.9041.6343.230.00-101010.29%
SPY211217P003280002019-06-07 11:11AM EDT328.0049.1842.7844.400.00-20209.96%
SPY211217P003290002019-07-09 2:35PM EDT329.0045.3048.7150.140.00--5013.40%
SPY211217P003300002019-08-16 3:57PM EDT330.0052.2052.0353.39-0.80-1.51%4543715.00%
SPY211217P003310002019-07-09 2:35PM EDT331.0046.4949.9751.450.00-11714713.24%
SPY211217P003320002019-05-30 2:30PM EDT332.0059.8248.3050.640.00-33312.14%
SPY211217P003330002019-07-26 12:39PM EDT333.0044.8953.9855.420.00-1,0361,08714.83%
SPY211217P003340002019-06-07 10:56AM EDT334.0055.4046.2548.070.00-418.77%
SPY211217P003350002019-08-14 12:50PM EDT335.0058.1656.4458.140.00-1015.59%
SPY211217P003360002019-06-07 11:11AM EDT336.0054.4747.4749.350.00-50508.28%
SPY211217P003400002019-08-15 2:22PM EDT340.0064.5058.7460.380.00-458414.47%
SPY211217P003410002019-06-07 11:26AM EDT341.0057.9450.6452.650.00-1501506.34%
SPY211217P003420002019-06-07 10:56AM EDT342.0058.6751.2953.330.00-1651665.50%
SPY211217P003440002019-06-07 11:11AM EDT344.0063.1152.6254.680.00-410.00%
SPY211217P003450002019-06-04 12:50PM EDT345.0069.6053.0455.020.00-46100.00%
SPY211217P003460002019-05-31 3:42PM EDT346.0073.4856.6258.310.00-248.01%
SPY211217P003470002019-06-07 11:26AM EDT347.0064.0554.6556.800.00-5985930.00%
SPY211217P003480002019-06-07 11:11AM EDT348.0064.8555.3457.520.00-1,0101,0100.00%
SPY211217P003490002019-06-07 11:11AM EDT349.0066.8756.0458.250.00-200.00%
SPY211217P003500002019-08-08 2:42PM EDT350.0063.6366.0968.070.00-22,65514.09%
SPY211217P003520002019-06-07 11:11AM EDT352.0064.7358.1860.470.00-120.00%
SPY211217P003530002019-06-07 11:26AM EDT353.0072.1458.9061.220.00-210.00%
SPY211217P003540002019-06-07 11:11AM EDT354.0074.9159.6361.980.00-120.00%
SPY211217P003550002019-08-01 11:25AM EDT355.0065.8869.9472.080.00-11,99613.90%
SPY211217P003560002019-05-29 2:51PM EDT356.0080.4465.2567.810.00-444,8668.00%
SPY211217P003570002019-06-07 11:11AM EDT357.0069.2961.8764.300.00-240.00%
SPY211217P003580002019-06-07 10:56AM EDT358.0079.4662.6365.090.00-4562510.00%
SPY211217P003590002019-08-06 9:37AM EDT359.0074.9873.1175.380.00-62,54313.76%
SPY211217P003600002019-08-15 1:49PM EDT360.0079.9073.9176.220.00-33,74413.73%
SPY211217P003610002019-05-29 2:51PM EDT361.0085.0669.0171.870.00-441,3230.00%
SPY211217P003620002019-06-07 10:56AM EDT362.0073.5565.7368.340.00-250.00%
SPY211217P003630002019-06-07 10:56AM EDT363.0076.6466.5269.110.00-12290.00%
SPY211217P003640002019-06-07 10:56AM EDT364.0082.8967.3269.930.00-110.00%
SPY211217P003650002019-07-29 11:11AM EDT365.0067.2578.0180.470.00-263713.58%
SPY211217P003660002019-06-07 11:26AM EDT366.0082.3268.9471.600.00-120.00%
SPY211217P003670002019-07-12 3:03PM EDT367.0069.0681.4184.120.00-2015.28%
SPY211217P003680002019-06-07 11:26AM EDT368.0081.3970.5973.290.00--10.00%
SPY211217P003700002019-07-12 3:26PM EDT370.0072.3083.8886.660.00-2015.20%
SPY211217P003710002019-06-07 10:56AM EDT371.0087.0473.1075.880.00-110.00%
SPY211217P003720002019-06-27 4:04PM EDT372.0081.5371.2573.840.00-100.00%
SPY211217P003740002019-06-07 10:56AM EDT374.0084.8375.6778.520.00-210.00%
SPY211217P003750002019-07-15 2:14PM EDT375.0076.1588.3791.100.00-2015.21%
SPY211217P003760002019-06-07 11:26AM EDT376.0084.8577.4280.300.00--10.00%
SPY211217P003770002019-07-12 3:13PM EDT377.0077.9490.1693.110.00-2015.42%
SPY211217P003780002019-07-12 3:40PM EDT378.0079.0691.0694.030.00-2015.44%
SPY211217P003790002019-06-07 11:26AM EDT379.0089.7680.0883.030.00-200.00%
SPY211217P003800002019-07-23 1:59PM EDT380.0081.3090.9893.850.00-36713.29%
SPY211217P003810002019-08-14 3:49PM EDT381.0097.6591.8894.780.00-214013.30%
SPY211217P003820002019-08-14 3:49PM EDT382.0098.6592.7995.710.00-28113.30%
SPY211217P003830002019-07-12 2:54PM EDT383.0083.0395.6298.720.00-4015.63%
SPY211217P003840002019-07-12 2:54PM EDT384.0084.0096.5599.660.00-2015.67%
SPY211217P003850002019-07-03 10:18AM EDT385.0088.3892.3495.710.00--10.00%
SPY211217P003900002019-08-01 1:56PM EDT390.0095.13101.00103.340.00-11313.50%
SPY211217P003950002019-07-03 10:16AM EDT395.0097.78102.03105.440.00--00.00%
SPY211217P004000002019-08-01 3:48PM EDT400.00104.60109.91113.180.00-5314.09%
SPY211217P004100002019-08-05 12:47PM EDT410.00125.00119.79123.130.00-1414.80%