U.S. Markets closed

SPDR® S&P 500 ETF (SPY)


NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
246.83-0.27 (-0.11%)
At close: 4:00PM EDT

246.82 -0.01 (-0.00%)
After hours: 5:40PM EDT

People also watch
DIAIWMQQQXLFGLD
In The Money
Show:ListStraddle
CallsforJuly 21, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY170721C001000002017-06-30 11:50PM EDT100.00142.12141.64142.100.00-810.00%
SPY170721C001200002017-06-08 1:58PM EDT120.00123.95121.83125.210.00-110.00%
SPY170721C001350002017-06-30 11:50PM EDT135.00108.68106.73107.130.00-420.00%
SPY170721C001400002017-07-17 9:46AM EDT140.00105.47106.55107.160.00-22381.25%
SPY170721C001500002017-07-10 1:38PM EDT150.0092.6395.1795.800.00-200.00%
SPY170721C001550002017-06-02 11:46PM EDT155.0081.5487.6190.340.00-16130.00%
SPY170721C001600002017-06-06 11:17AM EDT160.0083.5581.8585.220.00-4140.00%
SPY170721C001650002017-06-02 11:46PM EDT165.0074.7477.6180.350.00-1150.00%
SPY170721C001700002017-07-18 11:32AM EDT170.0075.4076.5577.180.00-1221268.75%
SPY170721C001750002017-06-02 11:46PM EDT175.0061.9167.6070.360.00-4200.00%
SPY170721C001800002017-06-02 11:46PM EDT180.0058.9562.6265.360.00-880.00%
SPY170721C001820002017-06-02 11:46PM EDT182.0054.9060.6663.340.00-47240.00%
SPY170721C001830002017-06-16 11:50PM EDT183.0059.7459.9460.090.00-100.00%
SPY170721C001850002017-06-02 11:46PM EDT185.0056.8457.6360.360.00-6220.00%
SPY170721C001860002017-06-22 5:59PM EDT186.0057.4756.9757.110.00-200.00%
SPY170721C001880002017-06-16 3:39PM EDT188.0054.7154.9655.113.737.32%300.00%
SPY170721C001890002017-06-29 10:27AM EDT189.0053.8052.8553.190.00-1110.00%
SPY170721C001900002017-06-19 9:50AM EDT190.0054.1754.5454.701.202.27%100.00%
SPY170721C001910002017-06-20 4:10PM EDT191.0052.5251.9852.110.00-10100.00%
SPY170721C001920002017-06-20 4:10PM EDT192.0051.5350.9851.110.00-10100.00%
SPY170721C001930002017-06-23 11:38AM EDT193.0050.4650.2850.431.563.19%1400.00%
SPY170721C001950002017-06-23 1:14PM EDT195.0048.5248.2848.44-0.02-0.04%5000.00%
SPY170721C001960002017-07-14 12:11PM EDT196.0048.9049.2149.827.1817.21%950.00%
SPY170721C001970002017-06-02 11:46PM EDT197.0041.7245.6748.350.00-11130.00%
SPY170721C001980002017-07-05 2:40PM EDT198.0045.1044.0144.400.00-420.00%
SPY170721C001990002017-06-02 11:46PM EDT199.0042.8743.6546.370.00-41180.00%
SPY170721C002000002017-07-21 3:56PM EDT200.0046.9646.5747.18-0.19-0.40%2152164.06%
SPY170721C002010002017-06-02 11:46PM EDT201.0040.5441.6344.370.00-84600.00%
SPY170721C002020002017-06-02 11:46PM EDT202.0039.7342.1542.370.00-103630.00%
SPY170721C002030002017-07-20 11:44AM EDT203.0043.8943.5744.180.00-22153.91%
SPY170721C002040002017-06-07 9:39AM EDT204.0039.6437.8241.240.00-12530.00%
SPY170721C002050002017-07-21 3:15PM EDT205.0041.6241.5742.181.012.49%111146.88%
SPY170721C002060002017-06-02 11:46PM EDT206.0032.5338.1638.380.00-1533780.00%
SPY170721C002070002017-06-15 3:59PM EDT207.0036.7236.0636.200.00-1600.00%
SPY170721C002080002017-06-09 3:52PM EDT208.0035.4534.1536.42-0.42-1.17%23070.00%
SPY170721C002090002017-06-02 11:46PM EDT209.0030.8035.1735.380.00-3075940.00%
SPY170721C002100002017-07-20 9:42AM EDT210.0037.2036.5737.180.00-106129.69%
SPY170721C002110002017-06-20 4:10PM EDT211.0032.6332.0632.190.00-10100.00%
SPY170721C002120002017-06-15 2:55PM EDT212.0031.6631.1031.250.00-100.00%
SPY170721C002130002017-07-21 3:56PM EDT213.0033.8533.5734.183.2310.55%14119.53%
SPY170721C002140002017-06-15 12:53PM EDT214.0028.7229.1329.270.00-1000.00%
SPY170721C002150002017-07-21 3:23PM EDT215.0031.6031.5732.140.943.07%35105.47%
SPY170721C002160002017-07-20 11:25AM EDT216.0030.8830.5731.180.00-21210109.38%
SPY170721C002170002017-06-30 9:50AM EDT217.0025.7925.0725.28-1.93-6.96%11740.00%
SPY170721C002175002017-06-22 5:59PM EDT217.5026.1525.6225.760.00-200.00%
SPY170721C002180002017-07-20 3:53PM EDT218.0029.1128.5729.180.00-1772103.13%
SPY170721C002190002017-07-20 12:16PM EDT219.0028.1127.5728.180.00-26499.61%
SPY170721C002200002017-07-21 2:17PM EDT220.0026.6226.5727.18-0.52-1.92%31645596.09%
SPY170721C002210002017-07-12 10:53AM EDT221.0022.8024.3424.760.00-110.00%
SPY170721C002220002017-07-21 1:33PM EDT222.0024.7024.5725.184.5222.40%94189.45%
SPY170721C002225002017-07-20 3:33PM EDT222.5024.7524.0724.680.00-15887.89%
SPY170721C002230002017-06-22 1:06PM EDT223.0020.9820.2020.30-0.02-0.10%38910.00%
SPY170721C002240002017-07-18 9:41AM EDT224.0021.1022.5723.180.00-225782.81%
SPY170721C002250002017-07-21 11:50AM EDT225.0021.5321.5722.14-0.27-1.24%3826873.44%
SPY170721C002255002017-06-27 11:02AM EDT225.5018.1916.6816.800.00-131750.00%
SPY170721C002260002017-07-21 3:33PM EDT226.0020.6220.5721.18-0.54-2.55%103876.17%
SPY170721C002265002017-06-29 1:37PM EDT226.5014.7515.7015.830.00-15650.00%
SPY170721C002270002017-07-19 12:58PM EDT227.0019.5819.5720.180.00-52973.05%
SPY170721C002275002017-07-20 3:54PM EDT227.5019.5919.0719.680.00-4314871.09%
SPY170721C002280002017-07-21 1:47PM EDT228.0018.7118.5719.18-0.44-2.30%55369.53%
SPY170721C002285002017-07-20 11:26AM EDT228.5018.3818.0718.680.00-110067.97%
SPY170721C002290002017-07-21 1:55PM EDT229.0017.7017.5718.180.935.55%285566.41%
SPY170721C002295002017-06-29 1:52PM EDT229.5012.0812.7812.910.00-2382780.00%
SPY170721C002300002017-07-21 2:52PM EDT230.0016.7516.5717.18-0.35-2.05%242,18462.89%
SPY170721C002305002017-07-05 2:48PM EDT230.5012.6711.7711.940.00-247420.00%
SPY170721C002310002017-07-17 11:37AM EDT231.0014.6815.5716.180.00-194759.77%
SPY170721C002315002017-07-20 9:47AM EDT231.5015.6615.0715.680.00-10069257.81%
SPY170721C002320002017-07-21 3:48PM EDT232.0014.7514.5715.18-0.22-1.47%114,42156.25%
SPY170721C002325002017-07-18 1:44PM EDT232.5012.9614.0714.680.00-159354.69%
SPY170721C002330002017-07-21 3:10PM EDT233.0013.6213.5714.180.110.81%23,77052.73%
SPY170721C002335002017-07-07 11:23AM EDT233.508.478.889.020.638.04%5838510.00%
SPY170721C002340002017-07-21 3:52PM EDT234.0012.8112.5713.18-0.27-2.06%355,15173.54%
SPY170721C002345002017-07-11 11:30AM EDT234.507.1710.9711.190.00-271,0190.00%
SPY170721C002350002017-07-21 3:50PM EDT235.0011.8211.5712.18-0.58-4.68%4,71618,20669.04%
SPY170721C002355002017-07-19 3:12PM EDT235.5011.3311.0711.680.00-101,54266.80%
SPY170721C002360002017-07-21 4:00PM EDT236.0010.8710.5711.18-0.38-3.38%23911,87464.55%
SPY170721C002365002017-07-21 1:30PM EDT236.5010.2810.3210.38-0.31-2.93%71,25541.80%
SPY170721C002370002017-07-21 3:59PM EDT237.009.889.829.88-0.21-2.08%779,55339.84%
SPY170721C002375002017-07-21 1:25PM EDT237.509.319.329.38-0.28-2.92%111,89738.28%
SPY170721C002380002017-07-21 4:05PM EDT238.008.848.828.87-0.26-2.86%9318,18935.16%
SPY170721C002385002017-07-21 10:10AM EDT238.507.858.328.38-0.75-8.72%71,22234.77%
SPY170721C002390002017-07-21 3:51PM EDT239.007.827.827.88-0.27-3.34%36918,77432.81%
SPY170721C002395002017-07-21 3:56PM EDT239.507.337.327.37-0.26-3.43%123,55630.08%
SPY170721C002400002017-07-21 4:14PM EDT240.006.836.826.88-0.24-3.39%3,69139,54429.30%
SPY170721C002405002017-07-21 2:28PM EDT240.506.186.326.38-0.46-6.93%245,72527.54%
SPY170721C002410002017-07-21 4:07PM EDT241.005.855.825.87-0.26-4.26%1,06727,91924.61%
SPY170721C002415002017-07-21 3:53PM EDT241.505.325.325.37-0.28-5.00%1257,86322.85%
SPY170721C002420002017-07-21 4:14PM EDT242.004.874.824.88-0.20-3.94%14,78561,11422.07%
SPY170721C002425002017-07-21 4:11PM EDT242.504.384.324.38-0.35-7.40%64813,23520.12%
SPY170721C002430002017-07-21 4:13PM EDT243.003.873.823.87-0.22-5.38%10,32756,14717.48%
SPY170721C002435002017-07-21 4:14PM EDT243.503.383.323.37-0.25-6.89%2,37613,01215.63%
SPY170721C002440002017-07-21 4:14PM EDT244.002.872.822.87-0.26-8.31%7,093110,30013.67%
SPY170721C002445002017-07-21 4:13PM EDT244.502.362.322.37-0.30-11.28%3,74214,83211.72%
SPY170721C002450002017-07-21 4:14PM EDT245.001.831.821.87-0.33-15.28%23,853120,6849.77%
SPY170721C002455002017-07-21 4:14PM EDT245.501.351.321.37-0.29-17.68%9,50823,3827.62%
SPY170721C002460002017-07-21 4:14PM EDT246.000.850.820.88-0.34-28.57%56,05161,0795.76%
SPY170721C002465002017-07-21 4:13PM EDT246.500.330.320.37-0.43-56.58%60,13241,0812.93%
SPY170721C002470002017-07-21 4:15PM EDT247.000.030.020.03-0.38-92.68%111,696170,6031.76%
SPY170721C002475002017-07-21 4:14PM EDT247.500.010.000.01-0.18-94.74%13,45329,0563.32%
SPY170721C002480002017-07-21 4:11PM EDT248.000.010.000.01-0.06-85.71%29,04886,8575.08%
SPY170721C002485002017-07-21 4:10PM EDT248.500.010.000.01-0.03-75.00%18,85215,2706.84%
SPY170721C002490002017-07-21 3:59PM EDT249.000.010.000.01-0.02-66.67%70231,6908.59%
SPY170721C002495002017-07-21 12:09PM EDT249.500.010.000.01-0.01-50.00%5018,73410.16%
SPY170721C002500002017-07-21 3:59PM EDT250.000.010.000.010.00-15475,30711.72%
SPY170721C002510002017-07-21 11:40AM EDT251.000.010.000.010.00-367,40914.84%
SPY170721C002520002017-07-14 4:14PM EDT252.000.010.000.010.00-70717,87317.58%
SPY170721C002525002017-07-06 10:29AM EDT252.500.010.010.020.00-515,13721.09%
SPY170721C002530002017-07-14 1:48PM EDT253.000.010.000.01-0.01-50.00%322,11220.31%
SPY170721C002540002017-07-07 2:14PM EDT254.000.010.010.020.00-2217,47625.78%
SPY170721C002550002017-07-07 4:01PM EDT255.000.010.000.020.00-2815,31628.52%
SPY170721C002560002017-07-07 3:53PM EDT256.000.010.000.010.00-3714,16928.91%
SPY170721C002570002017-07-06 10:05AM EDT257.000.010.000.010.00-20029,18231.25%
SPY170721C002575002017-06-30 3:24PM EDT257.500.010.000.010.00-20711732.81%
SPY170721C002580002017-06-30 3:59PM EDT258.000.010.000.010.00-5924,06434.38%
SPY170721C002590002017-06-30 10:13AM EDT259.000.010.000.010.00-9611,59536.72%
SPY170721C002600002017-06-23 4:08PM EDT260.000.010.010.020.00-16929,80142.97%
SPY170721C002625002017-06-23 3:23PM EDT262.500.020.000.010.01100.00%2341,29646.09%
SPY170721C002650002017-06-22 3:11PM EDT265.000.010.000.01-0.01-50.00%535,00651.56%
SPY170721C002675002017-06-27 1:49PM EDT267.500.010.000.010.00-208054.69%
SPY170721C002700002017-06-16 3:33PM EDT270.000.010.000.01-0.01-50.00%15,75759.38%
SPY170721C002750002017-06-09 2:49PM EDT275.000.010.000.01-0.01-50.00%2572571.88%
SPY170721C002800002017-06-02 11:46PM EDT280.000.010.000.010.00-24360281.25%
SPY170721C003000002017-06-02 11:46PM EDT300.000.010.000.010.00-1010121.88%
SPY170721C003400002017-06-02 11:46PM EDT340.000.010.000.010.00-42187.50%
PutsforJuly 21, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY170721P001000002017-06-02 11:49PM EDT100.000.010.000.010.00-256256525.00%
SPY170721P001050002017-06-02 11:49PM EDT105.000.010.000.010.00-37550487.50%
SPY170721P001100002017-06-02 11:49PM EDT110.000.020.000.010.00-33462.50%
SPY170721P001150002017-06-08 1:29PM EDT115.000.010.000.010.00-295372437.50%
SPY170721P001200002017-06-02 11:49PM EDT120.000.010.000.010.00-433412.50%
SPY170721P001250002017-06-02 11:49PM EDT125.000.010.000.010.00-1,4042,119393.75%
SPY170721P001300002017-06-02 11:49PM EDT130.000.010.000.010.00-303,520375.00%
SPY170721P001350002017-06-02 11:49PM EDT135.000.010.000.010.00-4004,077350.00%
SPY170721P001400002017-06-12 2:10PM EDT140.000.020.010.020.01100.00%203,063365.63%
SPY170721P001450002017-07-21 12:04PM EDT145.000.010.000.01-0.01-50.00%197,102312.50%
SPY170721P001500002017-06-15 1:29PM EDT150.000.030.010.020.00-2,32611,465321.88%
SPY170721P001550002017-06-20 3:36PM EDT155.000.010.000.010.00-1027,305275.00%
SPY170721P001600002017-06-21 9:36AM EDT160.000.010.000.010.00-17,518262.50%
SPY170721P001650002017-06-21 9:43AM EDT165.000.020.000.010.00-1,4758,672243.75%
SPY170721P001700002017-06-29 3:10PM EDT170.000.010.000.010.00-55324,011225.00%
SPY170721P001750002017-06-30 2:27PM EDT175.000.010.000.01-0.02-66.67%106,961206.25%
SPY170721P001800002017-06-30 12:29PM EDT180.000.010.010.02-0.01-50.00%545,582212.50%
SPY170721P001810002017-06-30 10:13AM EDT181.000.010.010.02-0.03-75.00%1962,973209.38%
SPY170721P001820002017-06-30 10:13AM EDT182.000.010.010.02-0.03-75.00%1942,322204.69%
SPY170721P001830002017-06-30 10:13AM EDT183.000.010.010.02-0.04-80.00%1922,692201.56%
SPY170721P001840002017-07-12 11:28AM EDT184.000.010.000.010.00-1981,661181.25%
SPY170721P001850002017-06-30 10:13AM EDT185.000.010.010.02-0.01-50.00%1884,031193.75%
SPY170721P001860002017-07-12 11:28AM EDT186.000.010.000.010.00-1941,923175.00%
SPY170721P001870002017-06-30 10:13AM EDT187.000.010.010.02-0.08-88.89%1842,886187.50%
SPY170721P001880002017-07-06 10:00AM EDT188.000.010.000.010.00-202,744168.75%
SPY170721P001890002017-07-06 1:37PM EDT189.000.010.000.010.00-23,468162.50%
SPY170721P001900002017-07-07 1:23PM EDT190.000.010.000.010.00-21,02026,000162.50%
SPY170721P001910002017-07-07 3:20PM EDT191.000.010.010.020.00-15012,103175.00%
SPY170721P001920002017-07-07 4:12PM EDT192.000.010.010.02-0.01-50.00%7617,625171.88%
SPY170721P001930002017-07-12 11:28AM EDT193.000.010.000.010.00-1802,952150.00%
SPY170721P001940002017-07-07 9:51AM EDT194.000.010.010.020.00-507,952165.63%
SPY170721P001950002017-07-07 11:44AM EDT195.000.010.010.020.00-103,876162.50%
SPY170721P001960002017-07-12 11:28AM EDT196.000.010.000.010.00-1854,590143.75%
SPY170721P001970002017-07-12 11:28AM EDT197.000.010.000.010.00-1736,255140.63%
SPY170721P001980002017-07-12 11:28AM EDT198.000.010.000.010.00-17110,208137.50%
SPY170721P001990002017-07-12 11:28AM EDT199.000.010.000.010.00-16915,231134.38%
SPY170721P002000002017-07-14 1:36PM EDT200.000.010.000.010.00-3024,226131.25%
SPY170721P002010002017-07-12 11:28AM EDT201.000.010.000.010.00-1663,547128.13%
SPY170721P002020002017-07-12 11:28AM EDT202.000.010.000.010.00-1649,540125.00%
SPY170721P002030002017-07-12 11:28AM EDT203.000.010.000.010.00-1633,371125.00%
SPY170721P002040002017-07-13 10:12AM EDT204.000.010.000.010.00-8013,494118.75%
SPY170721P002050002017-07-14 1:52PM EDT205.000.010.000.010.00-6026,939118.75%
SPY170721P002060002017-07-12 11:28AM EDT206.000.010.000.010.00-15812,660115.63%
SPY170721P002070002017-07-12 1:44PM EDT207.000.010.000.010.00-1623,071112.50%
SPY170721P002080002017-07-13 11:40AM EDT208.000.010.000.010.00-66,380109.38%
SPY170721P002090002017-07-12 11:28AM EDT209.000.010.000.010.00-15422,754106.25%
SPY170721P002100002017-07-12 12:11PM EDT210.000.010.000.010.00-21161,767103.13%
SPY170721P002110002017-07-12 11:28AM EDT211.000.010.000.010.00-45128,447100.00%
SPY170721P002120002017-07-12 11:28AM EDT212.000.010.000.010.00-15012,31296.88%
SPY170721P002125002017-07-12 2:57PM EDT212.500.010.000.010.00-1063896.88%
SPY170721P002130002017-07-12 2:57PM EDT213.000.010.000.010.00-45817,85893.75%
SPY170721P002135002017-07-12 2:07PM EDT213.500.010.000.010.00-2004,35793.75%
SPY170721P002140002017-07-12 1:44PM EDT214.000.010.000.010.00-16621,11993.75%
SPY170721P002145002017-07-13 9:33AM EDT214.500.010.000.010.00-11,66590.63%
SPY170721P002150002017-07-14 2:09PM EDT215.000.010.000.010.00-3362,91390.63%
SPY170721P002160002017-07-21 11:03AM EDT216.000.010.000.01-0.01-50.00%20017,01187.50%
SPY170721P002170002017-07-14 9:53AM EDT217.000.010.000.01-0.01-50.00%214,40784.38%
SPY170721P002175002017-07-13 3:59PM EDT217.500.010.000.010.00-1,7501,99181.25%
SPY170721P002180002017-07-14 4:01PM EDT218.000.010.000.01-0.01-50.00%119,09181.25%
SPY170721P002190002017-07-13 10:22AM EDT219.000.010.000.010.00-735,32978.13%
SPY170721P002200002017-07-14 2:39PM EDT220.000.010.000.01-0.01-50.00%9889,60575.00%
SPY170721P002210002017-07-18 11:23AM EDT221.000.010.000.010.00-422,10371.88%
SPY170721P002220002017-07-14 3:54PM EDT222.000.010.000.01-0.01-50.00%1,90749,25270.31%
SPY170721P002225002017-07-12 10:45AM EDT222.500.020.000.010.00-1007,39768.75%
SPY170721P002230002017-07-21 9:52AM EDT223.000.010.000.010.00-444,79568.75%
SPY170721P002240002017-07-14 3:42PM EDT224.000.010.000.01-0.01-50.00%4,15943,66765.63%
SPY170721P002250002017-07-21 12:16PM EDT225.000.010.000.010.00-3104,86262.50%
SPY170721P002255002017-07-18 1:45PM EDT225.500.010.000.010.00-199,72360.94%
SPY170721P002260002017-07-21 3:08PM EDT226.000.010.000.010.00-1232,23959.38%
SPY170721P002265002017-07-18 2:31PM EDT226.500.010.000.010.00-53,97457.81%
SPY170721P002270002017-07-21 12:14PM EDT227.000.010.000.010.00-1652,28356.25%
SPY170721P002275002017-07-17 11:02AM EDT227.500.010.000.010.00-204,17156.25%
SPY170721P002280002017-07-21 2:20PM EDT228.000.010.000.010.00-242,41853.13%
SPY170721P002285002017-07-18 4:02PM EDT228.500.010.000.010.00-14,76023,62453.13%
SPY170721P002290002017-07-20 2:09PM EDT229.000.010.000.010.00-3348,09451.56%
SPY170721P002295002017-07-18 3:03PM EDT229.500.010.000.010.00-17,25517,18050.00%
SPY170721P002300002017-07-21 3:08PM EDT230.000.010.000.010.00-40153,79452.34%
SPY170721P002305002017-07-18 1:43PM EDT230.500.010.000.010.00-2,81726,92150.78%
SPY170721P002310002017-07-20 10:31AM EDT231.000.010.000.010.00-5109,15849.22%
SPY170721P002315002017-07-17 12:18PM EDT231.500.010.000.010.00-38,31247.66%
SPY170721P002320002017-07-21 9:43AM EDT232.000.010.000.010.00-10058,26846.88%
SPY170721P002325002017-07-19 4:14PM EDT232.500.010.000.010.00-2,41411,98345.31%
SPY170721P002330002017-07-21 2:13PM EDT233.000.010.000.010.00-44850,04943.75%
SPY170721P002335002017-07-21 11:38AM EDT233.500.010.000.01-0.01-50.00%8605,14342.19%
SPY170721P002340002017-07-21 3:58PM EDT234.000.010.000.010.00-1,22571,81240.63%
SPY170721P002345002017-07-20 1:22PM EDT234.500.010.000.010.00-15117,91239.06%
SPY170721P002350002017-07-21 3:49PM EDT235.000.010.000.010.00-124117,75037.50%
SPY170721P002355002017-07-20 1:22PM EDT235.500.010.000.010.00-2,72811,64735.94%
SPY170721P002360002017-07-21 1:31PM EDT236.000.010.000.010.00-176103,25635.16%
SPY170721P002365002017-07-21 2:18PM EDT236.500.010.000.010.00-3717,42033.59%
SPY170721P002370002017-07-21 3:48PM EDT237.000.010.000.010.00-9066,86232.03%
SPY170721P002375002017-07-21 2:16PM EDT237.500.010.000.010.00-713,32530.47%
SPY170721P002380002017-07-21 3:58PM EDT238.000.010.000.010.00-31129,47128.91%
SPY170721P002385002017-07-21 1:01PM EDT238.500.010.000.010.00-2020,40527.34%
SPY170721P002390002017-07-21 3:56PM EDT239.000.010.000.010.00-2,68283,04325.78%
SPY170721P002395002017-07-20 4:14PM EDT239.500.010.000.010.00-2,56126,96024.61%
SPY170721P002400002017-07-21 3:48PM EDT240.000.010.000.01-0.01-50.00%358119,91923.05%
SPY170721P002405002017-07-21 9:42AM EDT240.500.010.000.010.00-77122,64021.49%
SPY170721P002410002017-07-21 3:41PM EDT241.000.010.000.010.00-14065,28119.92%
SPY170721P002415002017-07-21 3:33PM EDT241.500.010.000.01-0.01-50.00%55421,55818.75%
SPY170721P002420002017-07-21 3:56PM EDT242.000.010.000.010.00-1,007112,29917.19%
SPY170721P002425002017-07-21 3:33PM EDT242.500.010.000.01-0.01-50.00%69226,83415.63%
SPY170721P002430002017-07-21 4:11PM EDT243.000.010.000.01-0.01-50.00%5,06180,66914.06%
SPY170721P002435002017-07-21 3:48PM EDT243.500.010.000.01-0.02-66.67%3,92951,22212.31%
SPY170721P002440002017-07-21 3:48PM EDT244.000.010.000.01-0.02-66.67%7,305111,29510.55%
SPY170721P002445002017-07-21 3:44PM EDT244.500.010.000.01-0.04-80.00%6,39125,0638.99%
SPY170721P002450002017-07-21 4:09PM EDT245.000.010.000.01-0.03-75.00%35,62696,3217.42%
SPY170721P002455002017-07-21 3:54PM EDT245.500.020.000.01-0.05-71.43%22,86723,1105.67%
SPY170721P002460002017-07-21 4:13PM EDT246.000.010.000.01-0.10-90.91%55,52934,8073.91%
SPY170721P002465002017-07-21 4:10PM EDT246.500.010.000.01-0.19-95.00%63,16720,6451.86%
SPY170721P002470002017-07-21 4:15PM EDT247.000.150.160.17-0.21-58.33%62,08346,4300.39%
SPY170721P002475002017-07-21 4:13PM EDT247.500.630.640.69-0.01-1.56%10,7887,9453.81%
SPY170721P002480002017-07-21 4:13PM EDT248.001.151.141.170.1413.86%6,3134,4863.13%
SPY170721P002485002017-07-21 4:14PM EDT248.501.661.641.690.1711.41%3,3385,1037.81%
SPY170721P002490002017-07-21 4:13PM EDT249.002.182.132.190.2512.95%1,2402,5939.57%
SPY170721P002495002017-07-21 2:15PM EDT249.502.942.632.690.5321.99%1,09236611.33%
SPY170721P002500002017-07-21 4:02PM EDT250.003.153.133.190.258.62%1,0102,56613.09%
SPY170721P002510002017-07-21 12:14PM EDT251.004.324.134.190.4110.49%39161916.41%
SPY170721P002520002017-07-21 2:57PM EDT252.005.315.135.190.5712.03%21072619.53%
SPY170721P002525002017-07-18 3:43PM EDT252.506.915.635.690.00-2221.09%
SPY170721P002530002017-07-21 10:01AM EDT253.006.786.136.190.8414.14%11222.66%
SPY170721P002540002017-07-21 11:46AM EDT254.007.427.137.190.486.92%4425.78%
SPY170721P002550002017-07-21 10:19AM EDT255.008.578.138.19-1.23-12.55%17228.52%
SPY170721P002560002017-07-20 4:04PM EDT256.008.929.139.190.00-17631.64%
SPY170721P002570002017-07-20 4:04PM EDT257.009.9210.1310.190.00-268634.38%
SPY170721P002580002017-07-20 4:04PM EDT258.0010.9211.1311.190.00-7837.50%
SPY170721P002590002017-07-03 10:26AM EDT259.0016.0416.7617.100.00-239182.81%
SPY170721P002600002017-06-22 3:46PM EDT260.0017.0416.8017.67-0.06-0.35%761,301173.73%
SPY170721P002650002017-07-21 3:54PM EDT265.0018.1817.8418.43-4.91-21.26%6014984.57%
SPY170721P002700002017-07-20 10:29AM EDT270.0022.9722.8023.430.00-281101.76%
SPY170721P002750002017-07-20 10:39AM EDT275.0028.6727.8428.450.00-3098119.63%
SPY170721P002800002017-07-20 10:30AM EDT280.0032.9732.7633.430.00-12163133.59%
SPY170721P002850002017-06-26 11:14AM EDT285.0041.7340.0443.190.050.12%120112282.72%
SPY170721P002900002017-07-05 3:57PM EDT290.0047.1946.2349.600.00-85290340.67%
SPY170721P002950002017-06-26 10:15AM EDT295.0050.8850.0353.43-1.56-2.97%100108327.49%
SPY170721P003000002017-07-18 10:43AM EDT300.0055.2751.5154.940.00-4604153.91%
SPY170721P003050002017-06-30 3:25PM EDT305.0062.5262.9463.39-1.16-1.82%75715409.33%
SPY170721P003100002017-07-12 3:15PM EDT310.0065.8064.1864.810.00-2571,091295.31%
SPY170721P003150002017-06-30 3:55PM EDT315.0072.6872.9373.38-0.78-1.06%125629446.88%
SPY170721P003200002017-07-03 12:54PM EDT320.0077.2277.7678.110.00-60759458.20%
SPY170721P003250002017-07-11 4:00PM EDT325.0082.8179.1379.860.00-1,0001,327340.04%
SPY170721P003300002017-07-11 4:12PM EDT330.0087.7084.1884.810.00-1,5001,372354.10%
SPY170721P003350002017-07-11 4:12PM EDT335.0092.7089.1889.810.00-1,5001,158367.87%
SPY170721P003400002017-07-12 10:45AM EDT340.0096.2394.1894.820.00-681,011381.64%