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
SPY211217C000250002019-05-31 3:03PM EDT25.00250.93266.97270.420.00--1101.32%
SPY211217C000800002019-06-20 3:47PM EDT80.00216.02212.35215.720.00--053.31%
SPY211217C000850002019-06-20 3:47PM EDT85.00210.99207.39210.750.00-6251.06%
SPY211217C001050002019-06-07 11:02AM EDT105.00175.01187.72190.650.00-1147.20%
SPY211217C001250002019-06-20 3:47PM EDT125.00171.04167.81170.750.00--040.19%
SPY211217C001300002019-06-20 3:47PM EDT130.00166.01162.71166.020.00-12439.12%
SPY211217C001400002019-06-20 2:50PM EDT140.00156.12152.79156.080.00-5503036.15%
SPY211217C001450002019-06-20 3:46PM EDT145.00150.96147.92150.850.00--034.27%
SPY211217C001500002019-06-25 3:09PM EDT150.00142.37142.91146.160.00-516733.41%
SPY211217C001550002019-05-20 1:21PM EDT155.00129.77136.80139.720.00--429.46%
SPY211217C001600002019-06-07 11:02AM EDT160.00127.60133.13136.050.00-11530.54%
SPY211217C001650002019-06-18 2:40PM EDT165.00127.77128.26131.130.00-1029.38%
SPY211217C001700002019-06-20 12:31PM EDT170.00125.04123.47126.300.00-238528.39%
SPY211217C001750002019-06-07 11:17AM EDT175.00122.21118.67121.500.00--127.45%
SPY211217C001800002019-06-20 3:57PM EDT180.00116.44114.00116.780.00-2926.64%
SPY211217C001850002019-06-21 9:35AM EDT185.00111.34109.33112.13+11.84+11.90%1425.91%
SPY211217C001900002019-06-20 9:55AM EDT190.00106.67104.79107.530.00-82025.24%
SPY211217C001950002019-06-07 11:17AM EDT195.0084.44100.33103.030.00-293024.66%
SPY211217C002000002019-06-24 10:37AM EDT200.0097.8195.9198.560.00-26924.09%
SPY211217C002050002019-06-24 11:33AM EDT205.0093.1491.5894.190.00-282923.60%
SPY211217C002100002019-06-24 12:58PM EDT210.0089.2187.3489.870.00-72323.11%
SPY211217C002150002019-06-20 3:30PM EDT215.0084.7583.1885.620.00-65122.66%
SPY211217C002200002019-06-21 12:02PM EDT220.0081.7579.0981.460.00-159822.25%
SPY211217C002250002019-06-10 11:28AM EDT225.0072.7975.0877.370.00-1012421.85%
SPY211217C002300002019-06-21 3:34PM EDT230.0073.2071.1673.360.00-727821.47%
SPY211217C002350002019-06-04 1:06PM EDT235.0056.7067.3169.440.00-15821.11%
SPY211217C002400002019-06-24 1:21PM EDT240.0064.7763.5565.590.00-318420.75%
SPY211217C002450002019-06-19 9:30AM EDT245.0059.5459.8761.830.00-144120.40%
SPY211217C002500002019-06-21 4:12PM EDT250.0057.6056.2858.16+0.58+1.02%657420.07%
SPY211217C002550002019-06-24 12:07PM EDT255.0053.8052.7854.580.00-21,70219.74%
SPY211217C002600002019-06-05 1:51PM EDT260.0041.6049.3751.090.00-33584619.41%
SPY211217C002650002019-06-18 11:50AM EDT265.0045.1846.0547.690.00-1574019.08%
SPY211217C002700002019-06-21 12:07PM EDT270.0044.3643.1643.87+0.29+0.66%305,72418.45%
SPY211217C002750002019-06-10 10:04AM EDT275.0037.2740.0540.720.00-269118.16%
SPY211217C002760002019-05-31 3:30PM EDT276.0028.8739.4340.100.00-113118.11%
SPY211217C002770002019-06-11 11:02AM EDT277.0036.7038.8339.490.00-202218.05%
SPY211217C002780002019-06-18 9:30AM EDT278.0036.1538.2238.880.00-15317.99%
SPY211217C002790002019-06-07 10:43AM EDT279.0033.5837.6138.290.00-14417.95%
SPY211217C002800002019-06-25 9:54AM EDT280.0036.8036.9737.660.00-1691017.87%
SPY211217C002810002019-05-23 2:39PM EDT281.0029.9536.3937.020.00-410817.79%
SPY211217C002820002019-06-20 3:57PM EDT282.0036.6435.8136.430.00-14537617.73%
SPY211217C002830002019-06-17 12:18PM EDT283.0032.5435.2235.840.00-130317.67%
SPY211217C002840002019-06-07 9:30AM EDT284.0029.5034.6535.260.00-131217.62%
SPY211217C002850002019-06-21 11:02AM EDT285.0035.4734.0834.680.00-174017.56%
SPY211217C002860002019-06-10 10:15AM EDT286.0031.0333.5134.100.00-13217.50%
SPY211217C002870002019-06-12 3:24PM EDT287.0030.1732.9533.530.00-141917.44%
SPY211217C002880002019-06-18 2:40PM EDT288.0031.5032.3932.970.00-342917.39%
SPY211217C002890002019-06-19 2:06PM EDT289.0031.5531.8432.410.00-1039317.33%
SPY211217C002900002019-06-21 3:25PM EDT290.0032.3931.2531.87+0.98+3.12%32,64517.28%
SPY211217C002910002019-06-20 10:00AM EDT291.0031.0230.6731.270.00-266517.20%
SPY211217C002920002019-06-19 9:37AM EDT292.0029.3730.1530.710.00-103817.13%
SPY211217C002930002019-06-21 3:54PM EDT293.0030.4029.6230.170.00-16517.08%
SPY211217C002940002019-06-25 3:11PM EDT294.0027.9029.0929.630.00-511717.02%
SPY211217C002950002019-06-21 4:14PM EDT295.0029.0029.0029.10+0.33+1.15%2591,11016.96%
SPY211217C002960002019-06-20 3:53PM EDT296.0028.5928.0428.580.00-172616.91%
SPY211217C002970002019-06-07 11:17AM EDT297.0029.6227.5228.060.00-1616.85%
SPY211217C002980002019-06-20 10:35AM EDT298.0027.2027.0127.540.00-5916.80%
SPY211217C002990002019-05-28 9:30AM EDT299.0022.1026.5127.030.00--116.74%
SPY211217C003000002019-06-25 3:25PM EDT300.0024.9225.9926.540.00-21,54816.69%
SPY211217C003010002019-06-07 11:17AM EDT301.0023.7425.4526.010.00--216.62%
SPY211217C003020002019-06-07 11:17AM EDT302.0023.2424.9625.480.00--216.55%
SPY211217C003030002019-06-07 11:02AM EDT303.0022.0724.4825.000.00-166616.50%
SPY211217C003040002019-06-19 4:01PM EDT304.0023.2724.0024.510.00-202016.44%
SPY211217C003050002019-06-25 3:27PM EDT305.0022.5123.5324.030.00-189616.38%
SPY211217C003060002019-06-19 4:01PM EDT306.0022.3323.0623.560.00-202616.33%
SPY211217C003070002019-06-19 4:02PM EDT307.0021.8822.6023.09+21.88+∞%-2016.28%
SPY211217C003080002019-06-19 4:01PM EDT308.0021.4222.1422.630.00--2016.23%
SPY211217C003090002019-05-29 10:50AM EDT309.0015.5921.6922.180.00-2316.18%
SPY211217C003100002019-06-19 1:51PM EDT310.0020.5621.2121.740.00-136416.13%
SPY211217C003110002019-06-19 3:56PM EDT311.0020.2320.7321.250.00--1016.05%
SPY211217C003120002019-06-07 11:17AM EDT312.0018.3720.3120.790.00-201115.99%
SPY211217C003130002019-06-19 4:01PM EDT313.0019.2319.8820.360.00-303115.94%
SPY211217C003140002019-06-19 4:01PM EDT314.0018.8119.4619.930.00--3015.89%
SPY211217C003150002019-06-19 3:56PM EDT315.0018.5319.0419.500.00-3028015.83%
SPY211217C003160002019-06-24 10:23AM EDT316.0018.8518.6319.090.00--2015.78%
SPY211217C003170002019-06-19 3:56PM EDT317.0017.7218.2218.68+17.72+∞%-18815.73%
SPY211217C003180002019-06-17 12:04AM EDT318.0015.7817.8218.270.00--115.68%
SPY211217C003190002019-06-13 2:23PM EDT319.0015.3917.4217.870.00-1115.63%
SPY211217C003200002019-06-24 3:30PM EDT320.0017.0916.9917.470.00-555515.58%
SPY211217C003220002019-05-24 1:52PM EDT322.0015.6816.2216.660.00-71915.46%
SPY211217C003230002019-06-12 1:11PM EDT323.0014.0015.8416.280.00-1415.41%
SPY211217C003250002019-06-21 3:49PM EDT325.0015.6715.1115.550.00-2502015.32%
SPY211217C003260002019-06-20 9:48AM EDT326.0015.1814.7615.190.00-860215.27%
SPY211217C003280002019-06-13 3:12PM EDT328.0012.2214.0614.490.00-1815.18%
SPY211217C003290002019-06-03 3:57PM EDT329.007.7913.7014.140.00-1215.13%
SPY211217C003300002019-06-21 3:01PM EDT330.0013.9213.3413.760.00-153515.06%
SPY211217C003310002019-06-03 12:46PM EDT331.007.3813.0213.430.00-1215.01%
SPY211217C003320002019-06-07 11:02AM EDT332.008.3412.6913.110.00-1114.97%
SPY211217C003330002019-06-07 11:02AM EDT333.0011.9612.3812.790.00-1114.92%
SPY211217C003350002019-06-20 3:44PM EDT335.0012.0511.7712.170.00-102314.84%
SPY211217C003380002019-06-07 11:17AM EDT338.0010.0210.8711.280.00-4614.71%
SPY211217C003390002019-06-07 11:17AM EDT339.0011.3110.5610.960.00--314.65%
SPY211217C003400002019-06-24 3:30PM EDT340.0010.2510.2910.680.00-13166014.61%
SPY211217C003410002019-06-07 11:17AM EDT341.0011.1710.0210.410.00-3314.57%
SPY211217C003450002019-06-25 2:37PM EDT345.008.409.009.370.00-12814.41%
SPY211217C003460002019-06-25 4:08PM EDT346.008.088.769.120.00-22614.37%
SPY211217C003480002019-06-07 11:17AM EDT348.004.708.258.610.00-250714.28%
SPY211217C003500002019-06-25 4:08PM EDT350.007.247.808.160.00-615014.21%
SPY211217C003510002019-06-07 11:02AM EDT351.009.027.597.940.00-3514.18%
SPY211217C003530002019-06-07 1:30PM EDT353.006.037.187.520.00-3314.12%
SPY211217C003540002019-06-07 1:30PM EDT354.005.766.987.320.00-3314.09%
SPY211217C003550002019-06-07 11:02AM EDT355.007.276.787.120.00-1414.06%
SPY211217C003560002019-06-18 10:54AM EDT356.006.356.586.930.00-246614.03%
SPY211217C003570002019-06-07 11:02AM EDT357.006.276.386.710.00-808013.98%
SPY211217C003600002019-06-18 10:57AM EDT360.005.695.856.170.00-7398613.89%
SPY211217C003630002019-06-20 10:45AM EDT363.005.405.375.680.00-222213.82%
SPY211217C003640002019-06-07 11:02AM EDT364.006.335.215.520.00--50013.80%
SPY211217C003650002019-06-21 9:53AM EDT365.005.055.055.370.00-52,11613.78%
SPY211217C003660002019-05-23 2:27PM EDT366.003.454.895.200.00-115013.74%
SPY211217C003670002019-06-07 11:02AM EDT367.003.454.755.050.00-20120213.71%
SPY211217C003700002019-06-17 9:36AM EDT370.003.774.364.650.00-314913.66%
SPY211217C003740002019-06-18 9:50AM EDT374.003.703.884.170.00-18113.60%
SPY211217C003750002019-06-17 9:36AM EDT375.003.293.754.030.00-32313.56%
SPY211217C003800002019-06-10 12:06PM EDT380.003.053.263.510.00-11513.50%
SPY211217C003820002019-06-17 12:04AM EDT382.002.643.083.330.00--20413.49%
SPY211217C003830002019-06-25 3:33PM EDT383.002.802.993.240.00-20022513.48%
SPY211217C003840002019-05-29 12:28PM EDT384.001.882.903.150.00--213.47%
SPY211217C003850002019-06-19 12:56PM EDT385.002.752.813.060.00-3315813.45%
SPY211217C003900002019-06-20 9:41AM EDT390.002.642.452.670.00-158613.42%
SPY211217C003950002019-06-24 9:59AM EDT395.002.152.132.340.00-23013.40%
SPY211217C004000002019-06-20 11:46AM EDT400.001.941.862.060.00-21,51413.40%
SPY211217C004050002019-06-19 10:23AM EDT405.001.641.621.810.00-113913.40%
SPY211217C004100002019-06-21 4:13PM EDT410.001.481.411.61-0.01-0.67%166513.44%
PutsforDecember 17, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY211217P000250002019-06-17 12:01AM EDT25.000.07-0.080.00--258.01%
SPY211217P000450002019-06-25 12:18PM EDT45.000.020.000.100.00-101344.92%
SPY211217P000500002019-06-21 12:01PM EDT50.000.030.010.110.00-507142.82%
SPY211217P000550002019-06-24 1:53PM EDT55.000.040.000.120.00--5040.92%
SPY211217P000600002019-06-18 2:50PM EDT60.000.120.040.140.00--139.45%
SPY211217P000650002019-06-25 10:22AM EDT65.000.080.040.160.00-54738.09%
SPY211217P000700002019-06-18 3:08PM EDT70.000.110.050.180.00--136.72%
SPY211217P000750002019-06-17 1:01PM EDT75.000.160.090.200.00-112135.45%
SPY211217P000800002019-06-21 11:08AM EDT80.000.180.150.220.00-501534.20%
SPY211217P000850002019-06-19 12:28PM EDT85.000.270.130.270.00--133.50%
SPY211217P000900002019-06-20 12:15PM EDT90.000.210.170.310.00-1532.59%
SPY211217P000950002019-06-21 3:03PM EDT95.000.290.210.360.00-3031.79%
SPY211217P001000002019-06-25 12:22PM EDT100.000.310.350.410.00-140630.96%
SPY211217P001050002019-06-20 12:19PM EDT105.000.400.340.490.00-127130.40%
SPY211217P001100002019-06-20 2:39PM EDT110.000.500.410.570.00-33829.76%
SPY211217P001150002019-06-20 12:17PM EDT115.000.570.500.660.00-23229.14%
SPY211217P001200002019-06-25 12:22PM EDT120.000.670.600.770.00-113828.60%
SPY211217P001250002019-06-21 12:26PM EDT125.000.800.720.890.00-111428.06%
SPY211217P001300002019-06-20 12:13PM EDT130.000.940.851.030.00-110227.56%
SPY211217P001350002019-06-24 2:11PM EDT135.001.071.011.190.00-13227.09%
SPY211217P001400002019-06-21 11:27AM EDT140.001.221.181.37-0.08-6.15%121,69126.62%
SPY211217P001450002019-06-21 11:27AM EDT145.001.421.391.570.00-102626.18%
SPY211217P001500002019-06-21 1:21PM EDT150.001.701.611.79-0.15-8.11%344,63725.73%
SPY211217P001550002019-06-20 10:44AM EDT155.001.951.862.040.00-35925.31%
SPY211217P001600002019-06-20 9:49AM EDT160.002.252.152.320.00-56,75224.91%
SPY211217P001650002019-06-25 12:38PM EDT165.002.702.462.630.00-1424.51%
SPY211217P001700002019-06-21 11:27AM EDT170.002.862.802.97-0.14-4.67%790924.12%
SPY211217P001750002019-06-11 11:20AM EDT175.003.603.193.370.00-1922923.78%
SPY211217P001800002019-06-18 10:56AM EDT180.003.703.613.800.00-871,25823.43%
SPY211217P001850002019-06-20 1:18PM EDT185.004.244.084.280.00-21,14423.10%
SPY211217P001900002019-06-20 3:51PM EDT190.004.604.584.800.00-111,26922.76%
SPY211217P001950002019-06-11 2:00PM EDT195.005.765.145.360.00-1,0002,97522.42%
SPY211217P002000002019-06-25 2:30PM EDT200.006.105.735.970.00-11,05222.08%
SPY211217P002050002019-06-20 2:18PM EDT205.006.486.386.630.00-168121.74%
SPY211217P002100002019-06-21 1:42PM EDT210.007.047.087.34-0.23-3.16%52,35721.40%
SPY211217P002150002019-06-21 3:22PM EDT215.007.787.838.100.00-739321.06%
SPY211217P002200002019-06-25 3:43PM EDT220.009.358.658.930.00-22,46420.73%
SPY211217P002250002019-06-25 3:47PM EDT225.0010.209.529.810.00-321920.39%
SPY211217P002300002019-06-21 11:16AM EDT230.0010.2710.4510.54-0.20-1.91%71,47619.86%
SPY211217P002350002019-06-24 12:12PM EDT235.0011.5311.4511.770.00-557519.70%
SPY211217P002400002019-06-25 1:08PM EDT240.0013.1512.5312.860.00-587819.36%
SPY211217P002450002019-06-25 10:49AM EDT245.0014.2913.6714.020.00-326419.02%
SPY211217P002500002019-06-25 2:37PM EDT250.0015.8914.8915.250.00-775518.67%
SPY211217P002550002019-06-25 10:21AM EDT255.0016.9916.1916.570.00-41,84018.33%
SPY211217P002600002019-06-25 1:02PM EDT260.0018.5017.5817.970.00-2613,79817.98%
SPY211217P002650002019-06-25 2:26PM EDT265.0019.9919.0519.460.00-426117.63%
SPY211217P002700002019-06-24 11:20AM EDT270.0020.6320.6121.040.00-335117.27%
SPY211217P002750002019-06-25 10:30AM EDT275.0023.0022.2722.720.00-15233516.92%
SPY211217P002760002019-06-04 3:57PM EDT276.0027.4622.6223.070.00-2216.85%
SPY211217P002770002019-06-18 9:57AM EDT277.0023.5622.9723.420.00-1216.77%
SPY211217P002780002019-05-29 11:03AM EDT278.0028.8123.3223.780.00-17216.70%
SPY211217P002790002019-06-21 10:17AM EDT279.0023.7323.6824.14+0.13+0.55%105916.63%
SPY211217P002800002019-06-24 3:08PM EDT280.0024.2024.0424.500.00-41,26116.56%
SPY211217P002810002019-06-05 11:13AM EDT281.0029.7924.4024.870.00-31716.49%
SPY211217P002820002019-06-11 9:51AM EDT282.0025.8124.7725.240.00-31016.41%
SPY211217P002830002019-06-04 11:17AM EDT283.0031.1225.1425.620.00-64316.34%
SPY211217P002840002019-06-10 4:04PM EDT284.0027.4525.5226.000.00-5011916.27%
SPY211217P002850002019-06-25 1:44PM EDT285.0026.8525.9026.390.00-11,47916.20%
SPY211217P002860002019-06-20 1:34PM EDT286.0026.1526.2926.780.00-21816.12%
SPY211217P002870002019-06-07 9:31AM EDT287.0030.0226.6827.180.00-11416.05%
SPY211217P002880002019-06-20 1:27PM EDT288.0027.2927.0827.580.00-21015.98%
SPY211217P002890002019-06-21 1:28PM EDT289.0027.3527.4827.980.00-523315.90%
SPY211217P002900002019-06-25 3:49PM EDT290.0029.2427.8828.390.00-254515.83%
SPY211217P002910002019-06-25 2:36PM EDT291.0029.8628.2928.800.00-616715.75%
SPY211217P002920002019-06-21 10:08AM EDT292.0028.5228.7129.220.00-11115.68%
SPY211217P002930002019-06-25 11:28AM EDT293.0030.0029.1329.650.00-2501315.61%
SPY211217P002940002019-06-21 3:52PM EDT294.0029.4329.5530.07-0.27-0.91%622415.53%
SPY211217P002950002019-06-21 3:15PM EDT295.0029.6029.9730.510.00-1058715.46%
SPY211217P002960002019-06-21 9:57AM EDT296.0030.1830.4130.940.00-15215.38%
SPY211217P002970002019-06-21 12:12PM EDT297.0030.6030.8431.390.00-11615.31%
SPY211217P002990002019-06-20 10:06AM EDT299.0031.6131.7332.290.00--115.16%
SPY211217P003000002019-06-25 2:25PM EDT300.0033.7032.1832.750.00-31,02415.09%
SPY211217P003020002019-06-20 11:01AM EDT302.0033.3233.1033.680.00-4814.94%
SPY211217P003030002019-06-07 1:12PM EDT303.0036.5033.5734.150.00-3314.86%
SPY211217P003050002019-06-20 9:47AM EDT305.0034.2234.5235.110.00-1029514.70%
SPY211217P003100002019-06-21 2:14PM EDT310.0036.8536.9937.650.00-223714.34%
SPY211217P003150002019-06-25 2:41PM EDT315.0041.5739.6040.300.00-16113.96%
SPY211217P003160002019-06-21 2:24PM EDT316.0039.6940.1440.850.00-4013.88%
SPY211217P003170002019-06-07 10:56AM EDT317.0039.9640.6841.400.00--5013.80%
SPY211217P003180002019-06-07 11:11AM EDT318.0040.4941.2341.950.00--7513.72%
SPY211217P003200002019-06-25 11:48AM EDT320.0043.4042.3443.090.00-234213.56%
SPY211217P003210002019-06-07 11:11AM EDT321.0042.1842.9143.660.00-708013.48%
SPY211217P003220002019-06-07 10:56AM EDT322.0042.7142.9144.250.00--6713.40%
SPY211217P003250002019-06-20 2:36PM EDT325.0045.0544.6246.030.00--113.16%
SPY211217P003260002019-06-07 10:56AM EDT326.0047.9045.2046.630.00-101013.07%
SPY211217P003280002019-06-07 11:11AM EDT328.0049.1846.3847.860.00-202012.91%
SPY211217P003300002019-06-13 12:03PM EDT330.0051.6847.5849.110.00-137512.74%
SPY211217P003310002019-06-07 10:56AM EDT331.0051.1348.1949.740.00-303012.65%
SPY211217P003320002019-05-30 2:30PM EDT332.0059.8248.8150.380.00-33312.56%
SPY211217P003330002019-06-07 10:56AM EDT333.0052.4549.4351.030.00-505012.48%
SPY211217P003340002019-06-07 10:56AM EDT334.0055.4050.0651.690.00-4112.40%
SPY211217P003350002019-06-13 3:06PM EDT335.0055.9850.7152.340.00-15412.30%
SPY211217P003360002019-06-07 11:11AM EDT336.0054.4751.3653.010.00-505012.22%
SPY211217P003400002019-06-03 9:52AM EDT340.0069.3654.0555.730.00-158011.85%
SPY211217P003410002019-06-07 11:26AM EDT341.0057.9454.7456.430.00-15015011.75%
SPY211217P003420002019-06-07 10:56AM EDT342.0058.6755.4357.130.00-16516611.66%
SPY211217P003440002019-06-07 11:11AM EDT344.0063.1156.8458.560.00-4111.47%
SPY211217P003450002019-06-04 12:50PM EDT345.0069.6057.5559.280.00-461011.37%
SPY211217P003460002019-05-31 3:42PM EDT346.0073.4858.2760.010.00-2411.27%
SPY211217P003470002019-06-07 11:26AM EDT347.0064.0559.0060.740.00-59859311.16%
SPY211217P003480002019-06-07 11:11AM EDT348.0064.8559.7361.480.00-1,0101,01011.05%
SPY211217P003490002019-06-07 11:11AM EDT349.0066.8760.4662.230.00-2010.95%
SPY211217P003500002019-06-25 11:02AM EDT350.0063.5261.2062.980.00-22,65610.84%
SPY211217P003520002019-06-07 11:11AM EDT352.0064.7362.7164.510.00-1210.62%
SPY211217P003530002019-06-07 11:26AM EDT353.0072.1463.4765.280.00-2110.50%
SPY211217P003540002019-06-07 11:11AM EDT354.0074.9164.2466.050.00-1210.37%
SPY211217P003550002019-06-04 12:50PM EDT355.0078.0765.0166.840.00-41,98010.25%
SPY211217P003560002019-05-29 2:51PM EDT356.0080.4465.8067.620.00-444,86610.11%
SPY211217P003570002019-06-07 11:11AM EDT357.0069.2966.5868.420.00-249.98%
SPY211217P003580002019-06-07 10:56AM EDT358.0079.4667.3769.220.00-4562519.84%
SPY211217P003590002019-06-12 11:34AM EDT359.0074.0068.1670.020.00-32,5469.69%
SPY211217P003600002019-06-20 3:50PM EDT360.0069.1068.9670.830.00-73,6259.53%
SPY211217P003610002019-05-29 2:51PM EDT361.0085.0669.7771.650.00-441,3239.37%
SPY211217P003620002019-06-07 10:56AM EDT362.0073.5570.5872.470.00-259.19%
SPY211217P003630002019-06-07 10:56AM EDT363.0076.6471.4073.300.00-12299.01%
SPY211217P003640002019-06-07 10:56AM EDT364.0082.8972.2274.140.00-118.81%
SPY211217P003650002019-06-05 9:30AM EDT365.0084.6973.0674.980.00-16368.59%
SPY211217P003660002019-06-07 11:26AM EDT366.0082.3273.8975.820.00-128.33%
SPY211217P003670002019-06-07 11:11AM EDT367.0085.9274.7376.670.00-138.05%
SPY211217P003680002019-06-07 11:26AM EDT368.0081.3975.5777.530.00--17.72%
SPY211217P003700002019-06-05 9:30AM EDT370.0089.4377.2779.250.00-136.62%
SPY211217P003710002019-06-07 10:56AM EDT371.0087.0478.1380.120.00-110.00%
SPY211217P003720002019-06-07 10:56AM EDT372.0090.7378.9981.000.00-120.00%
SPY211217P003740002019-06-07 10:56AM EDT374.0084.8380.7482.760.00-210.00%
SPY211217P003750002019-06-07 11:11AM EDT375.0083.4781.6283.650.00-120.00%
SPY211217P003760002019-06-07 11:26AM EDT376.0084.8582.5084.550.00--10.00%
SPY211217P003790002019-06-07 11:26AM EDT379.0089.7685.1687.270.00-200.00%
SPY211217P003800002019-06-07 11:11AM EDT380.0088.3786.0588.190.00-140.00%
SPY211217P003810002019-06-07 11:11AM EDT381.0089.6886.9689.120.00--10.00%
SPY211217P003820002019-06-05 9:34AM EDT382.00100.9487.8790.060.00--10.00%
SPY211217P003830002019-06-05 9:34AM EDT383.00101.9788.7891.010.00--10.00%
SPY211217P004000002019-06-24 12:53PM EDT400.00105.70104.74107.980.00--100.00%
SPY211217P004100002019-06-24 3:39PM EDT410.00116.24114.73117.980.00-140.00%