SPY - SPDR S&P 500 ETF Trust

NYSEArca - Nasdaq Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforDecember 17, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY211217C000250002019-11-22 1:30PM EST25.00285.850.000.000.00-400.00%
SPY211217C000350002019-08-29 8:53AM EST35.00257.15258.97262.470.00-100.00%
SPY211217C000800002019-06-20 2:47PM EST80.00216.02215.52218.910.00--00.00%
SPY211217C000850002019-09-19 2:41PM EST85.00216.30212.46215.360.00-410.00%
SPY211217C001050002019-06-07 10:02AM EST105.00175.01191.76195.090.00-110.00%
SPY211217C001250002019-06-20 2:47PM EST125.00171.04170.79173.750.00--00.00%
SPY211217C001300002019-11-01 12:12PM EST130.00175.75183.60186.240.00-2534.33%
SPY211217C001400002019-11-01 9:23AM EST140.00165.95173.60176.250.00-12431.75%
SPY211217C001450002019-10-09 12:23PM EST145.00146.62163.45164.890.00-20270.00%
SPY211217C001500002019-11-04 9:30AM EST150.00158.17163.62166.270.00-14429.40%
SPY211217C001550002019-11-07 11:22AM EST155.00154.75158.61161.260.00-17328.20%
SPY211217C001600002019-12-06 1:32PM EST160.00155.320.000.000.00-100.00%
SPY211217C001650002019-06-18 1:40PM EST165.00127.77133.24135.670.00-100.00%
SPY211217C001700002019-10-09 12:44PM EST170.00122.59138.72140.110.00-13710.00%
SPY211217C001750002019-06-07 10:17AM EST175.00122.21122.66125.760.00--10.00%
SPY211217C001800002019-09-04 11:02AM EST180.00113.70106.80109.500.00-700.00%
SPY211217C001850002019-10-29 9:19AM EST185.00119.84128.93131.180.00-21621.67%
SPY211217C001900002019-09-16 8:30AM EST190.00111.95110.24112.850.00-1210.00%
SPY211217C001950002019-09-25 12:03PM EST195.00105.22108.45109.840.00-1300.00%
SPY211217C002000002019-12-05 2:34PM EST200.00113.460.000.000.00-100.00%
SPY211217C002050002019-11-19 9:51AM EST205.00109.600.000.000.00-200.00%
SPY211217C002100002019-12-04 3:58PM EST210.00104.390.000.000.00-200.00%
SPY211217C002150002019-12-06 10:45AM EST215.00102.450.000.000.00-1600.00%
SPY211217C002200002019-11-15 12:55PM EST220.0095.840.000.000.00-200.00%
SPY211217C002250002019-11-06 2:13PM EST225.0088.3693.9494.910.00-17920.79%
SPY211217C002300002019-12-05 1:13PM EST230.0087.000.000.000.00-500.00%
SPY211217C002350002019-11-25 12:48PM EST235.0084.000.000.000.00-100.00%
SPY211217C002400002019-11-20 9:53AM EST240.0078.870.000.000.00-200.00%
SPY211217C002450002019-11-22 10:16AM EST245.0074.780.000.000.00-200.00%
SPY211217C002500002019-12-06 2:19PM EST250.0074.300.000.000.00-1200.00%
SPY211217C002550002019-12-02 9:57AM EST255.0069.090.000.000.00-100.00%
SPY211217C002600002019-12-06 1:19PM EST260.0066.560.000.000.00-200.00%
SPY211217C002650002019-12-04 12:41PM EST265.0060.110.000.000.00-100.00%
SPY211217C002700002019-12-06 1:19PM EST270.0059.170.000.000.00-200.00%
SPY211217C002750002019-12-02 9:58AM EST275.0054.140.000.000.00-400.00%
SPY211217C002760002019-10-29 9:22AM EST276.0046.7953.6554.550.00-14417618.74%
SPY211217C002770002019-10-29 9:22AM EST277.0046.1252.8953.890.00-15017218.73%
SPY211217C002780002019-11-04 2:50PM EST278.0048.0152.8953.210.00-11,03318.70%
SPY211217C002790002019-11-07 2:46PM EST279.0048.5252.1552.500.00-19418.64%
SPY211217C002800002019-12-06 9:30AM EST280.0050.480.000.000.00-100.00%
SPY211217C002810002019-11-15 12:42PM EST281.0048.760.000.000.00-100.00%
SPY211217C002820002019-09-04 3:01PM EST282.0035.7431.6332.460.00-100.00%
SPY211217C002830002019-11-25 1:19PM EST283.0048.180.000.000.00-100.00%
SPY211217C002840002019-10-28 1:21PM EST284.0041.5248.1248.970.00-26718.35%
SPY211217C002850002019-12-03 3:42PM EST285.0044.050.000.000.00-700.00%
SPY211217C002860002019-11-29 11:31AM EST286.0047.370.000.000.00-100.00%
SPY211217C002870002019-11-08 10:05AM EST287.0042.470.000.000.00-100.00%
SPY211217C002880002019-12-02 10:09AM EST288.0044.600.000.000.00-300.00%
SPY211217C002890002019-10-11 8:36AM EST289.0034.0041.0046.000.00-3018.34%
SPY211217C002900002019-12-04 10:57AM EST290.0042.410.000.000.00-100.00%
SPY211217C002910002019-11-27 12:25PM EST291.0043.780.000.000.00-100.00%
SPY211217C002920002019-10-11 1:06PM EST292.0033.2939.0044.000.00-2018.16%
SPY211217C002930002019-11-01 1:48PM EST293.0036.8042.6342.920.00-117417.85%
SPY211217C002940002019-11-13 3:45PM EST294.0039.100.000.000.00-100.00%
SPY211217C002950002019-11-14 11:50AM EST295.0037.410.000.000.00-500.00%
SPY211217C002960002019-11-27 12:25PM EST296.0040.840.000.000.00-100.00%
SPY211217C002970002019-11-18 2:43PM EST297.0038.810.000.000.00-100.00%
SPY211217C002980002019-11-25 11:29AM EST298.0035.200.000.000.00-100.00%
SPY211217C002990002019-10-28 2:34PM EST299.0032.3738.3138.970.00-320217.45%
SPY211217C003000002019-12-06 11:35AM EST300.0038.450.000.000.00-900.00%
SPY211217C003010002019-10-28 2:12PM EST301.0031.2037.0637.700.00-238017.33%
SPY211217C003020002019-11-26 11:12AM EST302.0032.950.000.000.00-300.00%
SPY211217C003030002019-11-19 3:24PM EST303.0034.630.000.000.00-16500.00%
SPY211217C003040002019-11-08 3:00PM EST304.0031.780.000.000.00-300.00%
SPY211217C003050002019-12-06 1:20PM EST305.0035.500.000.000.00-1000.00%
SPY211217C003060002019-11-22 3:14PM EST306.0030.590.000.000.00-300.00%
SPY211217C003070002019-12-03 11:15AM EST307.0030.350.000.000.00-1300.00%
SPY211217C003080002019-11-12 3:37PM EST308.0030.360.000.000.00-200.00%
SPY211217C003090002019-12-03 2:20PM EST309.0029.140.000.000.00-200.00%
SPY211217C003100002019-12-05 11:27AM EST310.0031.080.000.000.00-500.00%
SPY211217C003110002019-12-05 11:52AM EST311.0029.600.000.000.00-400.00%
SPY211217C003120002019-12-06 3:39PM EST312.0031.180.000.000.00-2900.00%
SPY211217C003130002019-11-26 11:27AM EST313.0029.630.000.000.00-100.00%
SPY211217C003140002019-11-27 11:10AM EST314.0029.580.000.000.00-1300.00%
SPY211217C003150002019-12-06 2:17PM EST315.0029.440.000.000.00-11100.01%
SPY211217C003160002019-10-02 1:12PM EST316.0016.4023.7324.010.00--2413.72%
SPY211217C003170002019-12-04 9:52AM EST317.0026.320.000.000.00-1000.10%
SPY211217C003180002019-10-28 2:02PM EST318.0022.0427.0327.580.00-21216.22%
SPY211217C003190002019-07-10 9:44AM EST319.0019.7815.0815.860.00-129.91%
SPY211217C003200002019-12-05 10:08AM EST320.0024.630.000.000.00-100.20%
SPY211217C003210002019-11-15 3:12PM EST321.0024.410.000.000.00-100.39%
SPY211217C003220002019-11-27 3:11PM EST322.0025.560.000.000.00-100.39%
SPY211217C003230002019-11-27 3:11PM EST323.0025.040.000.000.00-100.39%
SPY211217C003240002019-11-13 3:59PM EST324.0022.190.000.000.00-1100.39%
SPY211217C003250002019-12-06 2:06PM EST325.0024.090.000.000.00-100.39%
SPY211217C003260002019-11-13 12:35PM EST326.0021.140.000.000.00-60000.78%
SPY211217C003270002019-12-04 3:44PM EST327.0021.330.000.000.00-1000.78%
SPY211217C003280002019-11-19 3:57PM EST328.0020.930.000.000.00-1200.78%
SPY211217C003290002019-12-03 9:38AM EST329.0019.130.000.000.00-100.78%
SPY211217C003300002019-12-06 9:54AM EST330.0021.150.000.000.00-100.78%
SPY211217C003310002019-11-15 12:42PM EST331.0019.440.000.000.00-100.78%
SPY211217C003320002019-09-27 10:58AM EST332.0013.9115.7415.950.00-622812.81%
SPY211217C003330002019-11-26 11:12AM EST333.0019.070.000.000.00-100.78%
SPY211217C003340002019-11-05 9:42AM EST334.0016.3419.2019.420.00-1621,69815.19%
SPY211217C003350002019-12-05 9:52AM EST335.0017.450.000.000.00-2000.78%
SPY211217C003360002019-11-29 11:31AM EST336.0018.390.000.000.00-100.78%
SPY211217C003370002019-10-31 10:13AM EST337.0013.1417.5820.500.00-10017916.39%
SPY211217C003380002019-10-31 1:37PM EST338.0012.3917.1417.530.00-22723314.89%
SPY211217C003390002019-11-27 2:40PM EST339.0017.280.000.000.00-501.56%
SPY211217C003400002019-12-06 12:24PM EST340.0016.850.000.000.00-201.56%
SPY211217C003410002019-11-15 3:56PM EST341.0015.170.000.000.00-501.56%
SPY211217C003420002019-11-25 1:22PM EST342.0015.040.000.000.00-501.56%
SPY211217C003430002019-11-27 3:29PM EST343.0015.380.000.000.00-8001.56%
SPY211217C003440002019-12-03 11:16AM EST344.0012.470.000.000.00-1301.56%
SPY211217C003450002019-12-05 9:58AM EST345.0013.500.000.000.00-3001.56%
SPY211217C003460002019-11-27 1:29PM EST346.0014.270.000.000.00-201.56%
SPY211217C003470002019-11-22 12:11PM EST347.0012.470.000.000.00-501.56%
SPY211217C003480002019-11-18 11:40AM EST348.0012.740.000.000.00-2801.56%
SPY211217C003490002019-12-04 2:56PM EST349.0012.010.000.000.00-2301.56%
SPY211217C003500002019-12-04 2:56PM EST350.0011.680.000.000.00-1001.56%
SPY211217C003510002019-11-27 1:33PM EST351.0012.430.000.000.00-1501.56%
SPY211217C003520002019-12-06 12:05PM EST352.0011.930.000.000.00-501.56%
SPY211217C003530002019-11-27 12:46PM EST353.0011.500.000.000.00-601.56%
SPY211217C003540002019-11-27 12:46PM EST354.0011.200.000.000.00-601.56%
SPY211217C003550002019-12-06 9:30AM EST355.0010.270.000.000.00-101.56%
SPY211217C003560002019-11-27 1:33PM EST356.0010.750.000.000.00-201.56%
SPY211217C003570002019-06-07 10:02AM EST357.006.276.777.400.00-808011.79%
SPY211217C003580002019-10-09 1:46PM EST358.004.888.839.100.00-203513.09%
SPY211217C003590002019-12-02 2:22PM EST359.009.000.000.000.00-101.56%
SPY211217C003600002019-12-04 10:10AM EST360.009.010.000.000.00-101.56%
SPY211217C003610002019-11-18 12:09AM EST361.007.920.000.000.00--01.56%
SPY211217C003630002019-11-25 9:43AM EST363.008.090.000.000.00-301.56%
SPY211217C003640002019-11-11 12:21PM EST364.007.210.000.000.00-801.56%
SPY211217C003650002019-12-06 9:33AM EST365.007.700.000.000.00-101.56%
SPY211217C003660002019-12-05 1:40PM EST366.006.910.000.000.00-301.56%
SPY211217C003670002019-11-19 9:30AM EST367.007.170.000.000.00-301.56%
SPY211217C003680002019-10-11 8:49AM EST368.004.216.507.020.00-3013.00%
SPY211217C003690002019-09-12 9:28AM EST369.005.153.353.930.00-1610.64%
SPY211217C003700002019-12-06 12:02PM EST370.006.740.000.000.00-303.13%
SPY211217C003740002019-12-06 12:15PM EST374.005.750.000.000.00-403.13%
SPY211217C003750002019-11-27 2:42PM EST375.005.650.000.000.00-803.13%
SPY211217C003760002019-10-15 9:18AM EST376.002.854.895.390.00-3012.72%
SPY211217C003770002019-07-01 10:47AM EST377.003.760.000.000.00-103.13%
SPY211217C003780002019-12-02 9:39AM EST378.004.920.000.000.00-1203.13%
SPY211217C003800002019-12-06 1:38PM EST380.004.820.000.000.00-103.13%
SPY211217C003810002019-08-19 1:11PM EST381.002.333.223.800.00-4411.87%
SPY211217C003820002019-12-06 1:39PM EST382.004.500.000.000.00-403.13%
SPY211217C003830002019-10-10 1:42PM EST383.001.943.804.040.00-225712.32%
SPY211217C003840002019-10-16 8:34AM EST384.002.253.764.160.00-9012.54%
SPY211217C003850002019-11-27 10:03AM EST385.003.960.000.000.00-203.13%
SPY211217C003900002019-12-06 2:00PM EST390.003.490.000.000.00-203.13%
SPY211217C003950002019-12-06 11:03AM EST395.002.850.000.000.00-103.13%
SPY211217C004000002019-12-06 10:45AM EST400.002.260.000.000.00-103.13%
SPY211217C004050002019-12-05 11:44AM EST405.001.870.000.000.00-103.13%
SPY211217C004100002019-12-05 11:23AM EST410.001.560.000.000.00-103.13%
PutsforDecember 17, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY211217P000250002019-11-25 9:47AM EST25.000.060.000.000.00-1025.00%
SPY211217P000300002019-11-19 11:37AM EST30.000.010.000.000.00-60025.00%
SPY211217P000350002019-12-06 11:33AM EST35.000.010.000.000.00-10025.00%
SPY211217P000400002019-11-25 9:43AM EST40.000.040.000.000.00-20025.00%
SPY211217P000450002019-10-28 8:43AM EST45.000.040.005.000.00-19882.50%
SPY211217P000500002019-11-27 9:30AM EST50.000.040.000.000.00-64025.00%
SPY211217P000550002019-11-04 11:45AM EST55.000.050.030.120.00-1110646.97%
SPY211217P000600002019-11-08 11:09AM EST60.000.080.000.000.00-5025.00%
SPY211217P000650002019-11-06 1:41PM EST65.000.070.040.140.00-27043.26%
SPY211217P000700002019-11-25 3:07PM EST70.000.080.000.000.00-5025.00%
SPY211217P000750002019-11-12 10:03AM EST75.000.150.000.000.00-10025.00%
SPY211217P000800002019-11-04 9:39AM EST80.000.150.000.170.00-120038.53%
SPY211217P000850002019-11-27 9:33AM EST85.000.160.000.000.00-1012.50%
SPY211217P000900002019-12-06 10:32AM EST90.000.190.000.000.00-10012.50%
SPY211217P000950002019-11-20 11:14AM EST95.000.280.000.000.00-1012.50%
SPY211217P001000002019-12-04 1:58PM EST100.000.290.000.000.00-10012.50%
SPY211217P001050002019-11-04 11:12AM EST105.000.300.270.310.00-2037733.55%
SPY211217P001100002019-12-04 11:56AM EST110.000.380.000.000.00-2,500012.50%
SPY211217P001150002019-12-04 10:58AM EST115.000.400.000.000.00-5012.50%
SPY211217P001200002019-12-06 10:37AM EST120.000.470.000.000.00-25012.50%
SPY211217P001250002019-10-23 9:18AM EST125.000.800.530.630.00-512531.51%
SPY211217P001300002019-11-27 3:32PM EST130.000.670.000.000.00-8012.50%
SPY211217P001350002019-11-29 11:44AM EST135.000.800.000.000.00-9012.50%
SPY211217P001400002019-11-29 11:45AM EST140.000.920.000.000.00-3012.50%
SPY211217P001450002019-11-29 11:45AM EST145.001.070.000.000.00-3012.50%
SPY211217P001500002019-12-06 10:36AM EST150.001.270.000.000.00-10012.50%
SPY211217P001550002019-11-29 11:45AM EST155.001.420.000.000.00-6012.50%
SPY211217P001600002019-12-03 3:37PM EST160.001.870.000.000.00-3012.50%
SPY211217P001650002019-11-29 11:45AM EST165.001.840.000.000.00-406.25%
SPY211217P001700002019-12-06 12:17PM EST170.002.060.000.000.00-2506.25%
SPY211217P001750002019-12-06 11:19AM EST175.002.410.000.000.00-106.25%
SPY211217P001800002019-12-03 11:16AM EST180.003.250.000.000.00-2006.25%
SPY211217P001850002019-12-06 12:44PM EST185.003.110.000.000.00-106.25%
SPY211217P001900002019-12-06 3:38PM EST190.003.530.000.000.00-106.25%
SPY211217P001950002019-12-06 12:17PM EST195.003.780.000.000.00-2206.25%
SPY211217P002000002019-12-06 11:13AM EST200.004.310.000.000.00-106.25%
SPY211217P002050002019-12-02 3:51PM EST205.005.150.000.000.00-706.25%
SPY211217P002100002019-12-03 3:28PM EST210.006.000.000.000.00-106.25%
SPY211217P002150002019-12-03 3:30PM EST215.006.730.000.000.00-16006.25%
SPY211217P002200002019-12-03 11:12AM EST220.007.720.000.000.00-3606.25%
SPY211217P002250002019-12-06 10:10AM EST225.007.220.000.000.00-606.25%
SPY211217P002300002019-12-06 3:57PM EST230.008.020.000.000.00-403.13%
SPY211217P002350002019-12-06 10:19AM EST235.008.860.000.000.00-203.13%
SPY211217P002400002019-12-05 3:10PM EST240.0010.200.000.000.00-103.13%
SPY211217P002450002019-12-06 12:06PM EST245.0010.530.000.000.00-403.13%
SPY211217P002500002019-12-06 11:36AM EST250.0011.450.000.000.00-3003.13%
SPY211217P002550002019-12-06 3:38PM EST255.0012.340.000.000.00-103.13%
SPY211217P002600002019-12-06 10:55AM EST260.0013.530.000.000.00-103.13%
SPY211217P002650002019-12-06 10:45AM EST265.0014.650.000.000.00-503.13%
SPY211217P002700002019-12-06 12:29PM EST270.0015.890.000.000.00-503.13%
SPY211217P002750002019-12-06 3:51PM EST275.0017.060.000.000.00-101.56%
SPY211217P002760002019-10-22 10:54AM EST276.0021.1718.3818.580.00-133220.73%
SPY211217P002770002019-10-02 8:30AM EST277.0025.0020.4420.730.00-15821.90%
SPY211217P002780002019-11-25 10:19AM EST278.0018.340.000.000.00-301.56%
SPY211217P002790002019-10-03 2:57PM EST279.0027.1920.2220.440.00-1214621.19%
SPY211217P002800002019-11-26 4:02PM EST280.0018.500.000.000.00-1901.56%
SPY211217P002810002019-11-26 11:32AM EST281.0018.910.000.000.00-101.56%
SPY211217P002820002019-12-02 9:45AM EST282.0019.250.000.000.00-101.56%
SPY211217P002830002019-11-27 2:39PM EST283.0019.110.000.000.00-101.56%
SPY211217P002840002019-12-02 2:23PM EST284.0020.610.000.000.00-101.56%
SPY211217P002850002019-12-03 12:22PM EST285.0022.350.000.000.00-101.56%
SPY211217P002860002019-12-03 1:38PM EST286.0021.390.000.000.00-101.56%
SPY211217P002870002019-12-05 2:14PM EST287.0021.560.000.000.00-101.56%
SPY211217P002880002019-12-04 11:53AM EST288.0021.890.000.000.00-101.56%
SPY211217P002890002019-12-05 3:21PM EST289.0022.110.000.000.00-201.56%
SPY211217P002900002019-12-06 12:17PM EST290.0021.350.000.000.00-1001.56%
SPY211217P002910002019-12-03 10:19AM EST291.0024.610.000.000.00-101.56%
SPY211217P002920002019-12-03 1:35PM EST292.0024.610.000.000.00-101.56%
SPY211217P002930002019-11-07 2:34PM EST293.0025.1122.2022.370.00-130018.69%
SPY211217P002940002019-12-03 10:19AM EST294.0025.610.000.000.00-100.78%
SPY211217P002950002019-11-27 10:54AM EST295.0022.820.000.000.00-500.78%
SPY211217P002960002019-11-29 12:56PM EST296.0023.390.000.000.00-100.78%
SPY211217P002970002019-12-02 9:34AM EST297.0023.640.000.000.00-200.78%
SPY211217P002980002019-12-03 10:40AM EST298.0026.680.000.000.00-1500.78%
SPY211217P002990002019-12-04 9:39AM EST299.0025.750.000.000.00-1000.78%
SPY211217P003000002019-12-06 10:34AM EST300.0024.670.000.000.00-400.78%
SPY211217P003010002019-11-27 3:12PM EST301.0024.580.000.000.00-100.78%
SPY211217P003020002019-12-05 11:52AM EST302.0026.980.000.000.00-100.78%
SPY211217P003030002019-11-26 2:03PM EST303.0025.840.000.000.00-100.78%
SPY211217P003040002019-12-05 11:54AM EST304.0027.520.000.000.00-100.78%
SPY211217P003050002019-12-06 12:51PM EST305.0026.140.000.000.00-300.39%
SPY211217P003060002019-11-08 4:08PM EST306.0028.580.000.000.00-300.39%
SPY211217P003070002019-11-11 1:15PM EST307.0029.280.000.000.00-3200.39%
SPY211217P003080002019-11-19 10:18AM EST308.0028.650.000.000.00-100.39%
SPY211217P003090002019-12-03 3:30PM EST309.0030.680.000.000.00-16100.39%
SPY211217P003100002019-12-06 3:42PM EST310.0028.110.000.000.00-14200.20%
SPY211217P003110002019-12-04 12:58PM EST311.0030.390.000.000.00-400.20%
SPY211217P003120002019-12-02 12:04PM EST312.0030.270.000.000.00-2000.20%
SPY211217P003130002019-12-02 11:09AM EST313.0031.000.000.000.00--00.10%
SPY211217P003140002019-11-27 9:30AM EST314.0030.230.000.000.00--00.05%
SPY211217P003150002019-12-06 3:40PM EST315.0030.040.000.000.00-100.00%
SPY211217P003160002019-12-03 10:06AM EST316.0034.610.000.000.00-500.00%
SPY211217P003170002019-07-03 11:21AM EST317.0037.7541.6042.530.00-25123.23%
SPY211217P003180002019-11-27 12:25PM EST318.0031.070.000.000.00-100.00%
SPY211217P003190002019-12-02 12:58PM EST319.0033.550.000.000.00-100.00%
SPY211217P003200002019-12-06 9:46AM EST320.0032.250.000.000.00-100.00%
SPY211217P003210002019-07-31 11:57AM EST321.0038.2445.3946.480.00-18124.14%
SPY211217P003220002019-11-27 12:25PM EST322.0032.770.000.000.00-100.00%
SPY211217P003250002019-11-07 3:29PM EST325.0035.7034.3034.520.00-24716.11%
SPY211217P003260002019-06-07 9:56AM EST326.0047.9041.6343.230.00-101020.65%
SPY211217P003280002019-06-07 10:11AM EST328.0049.1842.7844.400.00-202020.62%
SPY211217P003290002019-07-09 1:35PM EST329.0045.3048.7150.140.00--5023.49%
SPY211217P003300002019-12-06 1:44PM EST330.0036.480.000.000.00-100.00%
SPY211217P003310002019-07-09 1:35PM EST331.0046.4949.9751.450.00-11714723.53%
SPY211217P003320002019-10-29 10:09AM EST332.0043.0937.5938.130.00-9713615.71%
SPY211217P003330002019-11-19 2:03PM EST333.0039.690.000.000.00-100.00%
SPY211217P003340002019-10-29 10:09AM EST334.0044.2038.6039.170.00-505115.58%
SPY211217P003350002019-10-28 11:55AM EST335.0045.0139.1039.670.00-155415.49%
SPY211217P003360002019-06-07 10:11AM EST336.0054.4747.4749.350.00-505020.58%
SPY211217P003380002019-11-04 11:36AM EST338.0044.5840.6540.940.00-15040015.09%
SPY211217P003390002019-11-04 11:36AM EST339.0045.1641.1841.480.00-15015015.01%
SPY211217P003400002019-12-05 11:53AM EST340.0044.030.000.000.00-100.00%
SPY211217P003410002019-06-07 10:26AM EST341.0057.9450.6452.650.00-15015020.60%
SPY211217P003420002019-06-07 9:56AM EST342.0058.6751.2953.330.00-16516620.61%
SPY211217P003440002019-06-07 10:11AM EST344.0063.1152.6254.680.00-4120.62%
SPY211217P003450002019-10-02 1:06PM EST345.0064.1649.6750.150.00-461017.65%
SPY211217P003460002019-05-31 2:42PM EST346.0073.4856.6258.310.00-2421.91%
SPY211217P003470002019-06-07 10:26AM EST347.0064.0554.6556.800.00-59859320.67%
SPY211217P003480002019-06-07 10:11AM EST348.0064.8555.3457.520.00-1,0101,01020.69%
SPY211217P003490002019-06-07 10:11AM EST349.0066.8756.0458.250.00-2020.71%
SPY211217P003500002019-12-04 12:58PM EST350.0050.000.000.000.00-200.00%
SPY211217P003520002019-06-07 10:11AM EST352.0064.7358.1860.470.00-1220.79%
SPY211217P003530002019-06-07 10:26AM EST353.0072.1458.9061.220.00-2120.82%
SPY211217P003540002019-10-02 1:18PM EST354.0070.7555.6556.180.00-8117.46%
SPY211217P003550002019-11-27 1:54PM EST355.0050.150.000.000.00-300.00%
SPY211217P003560002019-10-02 1:16PM EST356.0072.3457.0657.600.00-444,86317.44%
SPY211217P003570002019-06-07 10:11AM EST357.0069.2961.8764.300.00-2420.96%
SPY211217P003580002019-10-02 1:18PM EST358.0073.8658.4959.050.00-45625017.43%
SPY211217P003590002019-08-06 8:37AM EST359.0074.9865.9967.820.00-6022.16%
SPY211217P003600002019-12-03 11:48AM EST360.0059.390.000.000.00-200.00%
SPY211217P003610002019-12-04 11:31AM EST361.0057.160.000.000.00-4400.00%
SPY211217P003620002019-09-16 8:38AM EST362.0066.9265.5967.250.00-1520.56%
SPY211217P003630002019-10-02 1:16PM EST363.0078.1461.9863.040.00-122817.58%
SPY211217P003640002019-06-07 9:56AM EST364.0082.8967.3269.930.00-1121.28%
SPY211217P003650002019-11-26 11:41AM EST365.0058.310.000.000.00-300.00%
SPY211217P003660002019-10-02 1:16PM EST366.0080.6264.3065.380.00-1117.62%
SPY211217P003670002019-07-12 2:03PM EST367.0069.0681.4184.120.00-2028.21%
SPY211217P003680002019-12-06 1:28PM EST368.0059.310.000.000.00-400.00%
SPY211217P003700002019-11-26 11:41AM EST370.0062.060.000.000.00-300.00%
SPY211217P003710002019-06-07 9:56AM EST371.0087.0473.1075.880.00-1121.72%
SPY211217P003720002019-06-27 3:04PM EST372.0081.5371.2573.840.00-1020.02%
SPY211217P003740002019-06-07 9:56AM EST374.0084.8375.6778.520.00-2121.94%
SPY211217P003750002019-12-03 11:48AM EST375.0070.880.000.000.00-200.00%
SPY211217P003760002019-11-15 10:26AM EST376.0069.040.000.000.00-100.00%
SPY211217P003770002019-07-12 2:13PM EST377.0077.9490.1693.110.00-2029.18%
SPY211217P003780002019-07-12 2:40PM EST378.0079.0691.0694.030.00-2029.28%
SPY211217P003790002019-08-19 10:55AM EST379.0088.3079.2182.150.00-101021.82%
SPY211217P003800002019-11-19 3:45PM EST380.0071.470.000.000.00-100.00%
SPY211217P003810002019-11-15 10:26AM EST381.0073.270.000.000.00-100.00%
SPY211217P003820002019-08-14 2:49PM EST382.0098.6582.3383.930.00-2021.47%
SPY211217P003830002019-07-12 1:54PM EST383.0083.0395.6298.720.00-4029.84%
SPY211217P003840002019-07-12 1:54PM EST384.0084.0096.5599.660.00-2029.95%
SPY211217P003850002019-09-10 1:15PM EST385.0086.1087.0092.000.00-1124.99%
SPY211217P003900002019-12-03 3:28PM EST390.0083.000.000.000.00-800.00%
SPY211217P003950002019-11-11 1:07PM EST395.0087.870.000.000.00-300.00%
SPY211217P004000002019-10-14 2:30PM EST400.00104.2087.0092.000.00-2016.72%
SPY211217P004100002019-12-06 9:51AM EST410.0096.640.000.000.00-100.00%