SPY - SPDR S&P 500 ETF Trust

NYSEArca - Nasdaq Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforMarch 30, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY200330C001250002020-03-24 6:31PM EDT125.00112.04127.09128.410.00--00.00%
SPY200330C001300002020-03-20 5:39PM EDT130.00105.40122.09123.410.00--350.00%
SPY200330C001350002020-03-20 5:39PM EDT135.00117.88117.09118.41+14.05+13.53%1150.00%
SPY200330C001400002020-03-20 5:39PM EDT140.00113.64112.09113.41+16.60+17.11%1100.00%
SPY200330C001450002020-03-20 5:39PM EDT145.0098.30107.09108.410.00-12200.00%
SPY200330C001550002020-03-23 2:25PM EDT155.0069.0097.0998.410.00-21100.00%
SPY200330C001650002020-03-03 1:24PM EDT165.0094.3587.0988.41-47.25-33.37%100.00%
SPY200330C001700002020-03-16 12:08AM EDT170.0089.3782.0983.41+21.15+31.00%1010.00%
SPY200330C001750002020-03-23 10:35AM EDT175.0084.3877.0978.41+39.77+89.15%1010.00%
SPY200330C001800002020-03-20 9:41AM EDT180.0061.4272.0973.410.00-2160.00%
SPY200330C001900002020-03-25 1:08PM EDT190.0067.0762.0963.410.00-1100.00%
SPY200330C001950002020-03-25 1:24PM EDT195.0059.0757.0958.410.00-1490.00%
SPY200330C002000002020-03-27 3:15PM EDT200.0058.3052.0953.41-0.45-0.77%222550.00%
SPY200330C002040002020-03-24 1:29PM EDT204.0037.0048.0949.410.00-2-0.00%
SPY200330C002050002020-03-27 12:23PM EDT205.0048.3047.0948.41-2.66-5.22%13200.00%
SPY200330C002080002020-03-25 12:58PM EDT208.0046.0444.0945.410.00-300.00%
SPY200330C002090002020-03-26 3:23PM EDT209.0048.9843.2444.410.00-51610.00%
SPY200330C002100002020-03-27 3:46PM EDT210.0046.8242.0943.41+4.82+11.48%1081550.00%
SPY200330C002110002020-03-23 3:26PM EDT211.0026.5841.2542.410.00-2710.00%
SPY200330C002120002020-03-23 3:56PM EDT212.0017.7840.1041.410.00-12120.00%
SPY200330C002130002020-03-27 1:59PM EDT213.0042.8039.1040.42+3.85+9.88%31350.00%
SPY200330C002140002020-03-26 9:31AM EDT214.0037.9538.2639.420.00-25350.00%
SPY200330C002150002020-03-27 3:40PM EDT215.0037.7737.2638.42-6.14-13.98%1411850.00%
SPY200330C002160002020-03-27 1:52PM EDT216.0040.7636.2737.42+2.49+6.51%44350.00%
SPY200330C002170002020-03-24 2:57PM EDT217.0024.9535.2736.420.00-721850.00%
SPY200330C002180002020-03-27 1:32PM EDT218.0037.0034.2835.43-2.03-5.20%26273.44%
SPY200330C002190002020-03-27 10:19AM EDT219.0034.1833.2934.43-6.40-15.77%89070.31%
SPY200330C002200002020-03-27 3:44PM EDT220.0036.2732.3033.44-3.90-9.71%2922374.22%
SPY200330C002210002020-03-26 3:38PM EDT221.0035.1131.3132.45-1.71-4.64%121175.00%
SPY200330C002220002020-03-27 2:10PM EDT222.0033.5030.3231.46-2.98-8.17%1022975.78%
SPY200330C002230002020-03-27 3:49PM EDT223.0030.7729.7130.13-3.67-10.66%623380.00%
SPY200330C002240002020-03-27 3:49PM EDT224.0031.2128.7129.13-7.22-18.79%757760.00%
SPY200330C002250002020-03-27 4:05PM EDT225.0027.9527.7328.15-8.39-23.09%461,0830.00%
SPY200330C002260002020-03-27 3:57PM EDT226.0027.2726.7727.19-8.12-22.94%196480.00%
SPY200330C002270002020-03-27 3:08PM EDT227.0031.3025.8026.22-4.12-11.63%1325550.00%
SPY200330C002280002020-03-27 3:49PM EDT228.0027.0324.8225.23-7.54-21.81%601960.00%
SPY200330C002290002020-03-27 3:47PM EDT229.0027.2623.8624.27-0.30-1.09%474870.00%
SPY200330C002300002020-03-27 3:59PM EDT230.0023.7722.9223.33-5.25-18.09%3501,1050.00%
SPY200330C002310002020-03-27 4:01PM EDT231.0022.6021.9722.38-4.27-15.89%1514870.00%
SPY200330C002320002020-03-27 4:08PM EDT232.0020.9921.0321.43-6.21-22.83%2833845.31%
SPY200330C002330002020-03-27 4:06PM EDT233.0020.4720.1120.50-4.99-19.60%4924056.06%
SPY200330C002340002020-03-27 4:01PM EDT234.0019.8119.1919.58-8.02-28.82%7228360.25%
SPY200330C002350002020-03-27 4:00PM EDT235.0019.1518.2718.64-7.74-28.78%24183861.23%
SPY200330C002360002020-03-27 3:50PM EDT236.0018.5117.3817.75-4.30-18.85%6644953.91%
SPY200330C002370002020-03-27 3:56PM EDT237.0017.1816.4916.85-9.52-35.66%9545457.13%
SPY200330C002380002020-03-27 4:10PM EDT238.0015.5215.6115.97-8.44-35.23%17779659.28%
SPY200330C002390002020-03-27 3:55PM EDT239.0015.4714.7515.10-8.80-36.26%5749660.89%
SPY200330C002400002020-03-27 4:13PM EDT240.0014.0014.0014.24-8.27-37.14%7871,35163.28%
SPY200330C002410002020-03-27 3:55PM EDT241.0013.6813.0813.41-5.01-26.81%28976662.94%
SPY200330C002420002020-03-27 4:10PM EDT242.0012.2812.2712.60-5.68-31.63%2461,09563.72%
SPY200330C002430002020-03-27 4:02PM EDT243.0011.8011.4811.71-9.22-43.86%66989463.28%
SPY200330C002440002020-03-27 4:07PM EDT244.0010.6610.7010.93-8.19-43.45%6711,82863.57%
SPY200330C002450002020-03-27 4:14PM EDT245.0010.109.9510.17-8.05-44.35%9862,28163.84%
SPY200330C002460002020-03-27 4:01PM EDT246.009.499.219.47-7.68-44.73%7151,13264.21%
SPY200330C002470002020-03-27 4:04PM EDT247.008.758.538.76-7.56-46.35%4791,68664.45%
SPY200330C002480002020-03-27 4:14PM EDT248.008.057.858.07-8.04-49.97%1,1031,17864.40%
SPY200330C002490002020-03-27 4:14PM EDT249.007.257.187.41-7.71-51.54%49667264.21%
SPY200330C002500002020-03-27 4:14PM EDT250.006.706.556.77-7.16-51.66%7,4435,92663.99%
SPY200330C002510002020-03-27 4:14PM EDT251.006.045.946.16-8.28-57.82%1,98684263.67%
SPY200330C002520002020-03-27 4:13PM EDT252.005.285.415.58-7.34-58.16%4,36393263.67%
SPY200330C002530002020-03-27 4:14PM EDT253.005.024.855.03-6.97-58.13%13,8621,23563.23%
SPY200330C002540002020-03-27 4:14PM EDT254.004.404.344.51-6.79-60.68%15,40217,89862.87%
SPY200330C002550002020-03-27 4:14PM EDT255.003.853.864.02-6.70-63.51%26,9601,62462.45%
SPY200330C002560002020-03-27 4:14PM EDT256.003.443.413.50-6.56-65.60%13,0441,52861.57%
SPY200330C002570002020-03-27 4:13PM EDT257.003.002.993.13-6.99-69.97%16,7691,70461.45%
SPY200330C002580002020-03-27 4:14PM EDT258.002.642.612.69-6.52-71.18%10,2302,34560.67%
SPY200330C002590002020-03-27 4:14PM EDT259.002.312.262.37-5.81-71.55%8,5422,16360.45%
SPY200330C002600002020-03-27 4:14PM EDT260.001.981.972.05-5.36-73.02%32,8614,32060.23%
SPY200330C002610002020-03-27 4:14PM EDT261.001.731.671.75-5.17-74.93%6,5182,17359.60%
SPY200330C002620002020-03-27 4:14PM EDT262.001.431.421.49-4.92-77.48%4,45197059.18%
SPY200330C002630002020-03-27 4:14PM EDT263.001.231.191.26-4.71-79.29%6,5761,15358.69%
SPY200330C002640002020-03-27 4:14PM EDT264.001.031.001.06-4.31-80.71%5,8741,98458.40%
SPY200330C002650002020-03-27 4:14PM EDT265.000.850.830.89-3.92-82.18%14,0622,06558.06%
SPY200330C002660002020-03-27 4:13PM EDT266.000.680.680.74-3.68-84.40%3,5731,66357.67%
SPY200330C002670002020-03-27 4:14PM EDT267.000.600.550.61-3.38-84.92%3,3842,67157.28%
SPY200330C002680002020-03-27 4:14PM EDT268.000.490.450.50-3.13-86.46%5,4371,65857.03%
SPY200330C002690002020-03-27 4:13PM EDT269.000.370.360.41-2.78-88.25%3,5942,13656.74%
SPY200330C002700002020-03-27 4:14PM EDT270.000.310.290.31-2.64-89.49%37,8097,57856.10%
SPY200330C002710002020-03-27 4:14PM EDT271.000.270.230.27-2.20-89.07%2,8401,36056.35%
SPY200330C002720002020-03-27 4:13PM EDT272.000.200.180.20-2.11-91.34%3,2711,11055.66%
SPY200330C002730002020-03-27 4:14PM EDT273.000.180.150.18-1.87-91.22%2,3782,04056.45%
SPY200330C002740002020-03-27 4:14PM EDT274.000.130.120.15-1.56-92.31%3,6992,10956.64%
SPY200330C002750002020-03-27 4:14PM EDT275.000.120.100.12-1.42-92.21%19,9635,76556.84%
SPY200330C002760002020-03-27 4:12PM EDT276.000.090.080.10-1.28-93.43%2,4711,02557.03%
SPY200330C002770002020-03-27 4:14PM EDT277.000.060.060.08-1.10-94.83%3,2911,60457.03%
SPY200330C002780002020-03-27 4:07PM EDT278.000.050.040.05-0.96-95.05%1,8951,79655.47%
SPY200330C002790002020-03-27 4:12PM EDT279.000.040.030.04-0.91-95.79%9062,31955.47%
SPY200330C002800002020-03-27 4:14PM EDT280.000.040.030.04-0.68-94.44%5,7546,62857.03%
SPY200330C002810002020-03-27 4:12PM EDT281.000.030.020.03-0.62-95.38%8841,07556.64%
SPY200330C002820002020-03-27 4:10PM EDT282.000.030.010.03-0.49-94.23%1,9061,85257.03%
SPY200330C002830002020-03-27 3:52PM EDT283.000.030.020.03-0.43-93.48%7801,77560.16%
SPY200330C002840002020-03-27 4:11PM EDT284.000.010.040.02-0.40-97.56%5692,70762.89%
SPY200330C002850002020-03-27 4:01PM EDT285.000.010.000.02-0.33-97.06%2,0933,35857.81%
SPY200330C002860002020-03-27 4:11PM EDT286.000.010.020.01-0.29-96.67%1,7083,06261.72%
SPY200330C002870002020-03-27 3:57PM EDT287.000.010.010.01-0.24-96.00%2321,90160.94%
SPY200330C002880002020-03-27 4:04PM EDT288.000.010.000.01-0.20-95.24%5561,66057.81%
SPY200330C002890002020-03-27 3:58PM EDT289.000.010.000.01-0.17-94.44%21759459.38%
SPY200330C002900002020-03-27 4:13PM EDT290.000.010.000.01-0.14-93.33%9993,65160.94%
SPY200330C002910002020-03-27 3:21PM EDT291.000.010.000.01-0.12-92.31%23487162.50%
SPY200330C002920002020-03-27 3:27PM EDT292.000.010.000.01-0.09-90.00%3551864.06%
SPY200330C002930002020-03-27 9:44AM EDT293.000.010.000.01-0.08-88.89%2511,17065.63%
SPY200330C002940002020-03-27 3:27PM EDT294.000.010.000.01-0.06-85.71%11279765.63%
SPY200330C002950002020-03-27 3:25PM EDT295.000.010.000.01-0.05-83.33%6214,37668.75%
SPY200330C002960002020-03-27 1:51PM EDT296.000.010.000.01-0.06-85.71%3461,92468.75%
SPY200330C002970002020-03-26 3:54PM EDT297.000.010.000.01-0.04-80.00%1253971.88%
SPY200330C002980002020-03-27 9:56AM EDT298.000.010.000.01-0.04-80.00%4282571.88%
SPY200330C002990002020-03-27 12:43PM EDT299.000.010.000.01-0.02-66.67%3552673.44%
SPY200330C003000002020-03-27 3:19PM EDT300.000.010.000.01-0.02-66.67%3014,20875.00%
SPY200330C003010002020-03-27 10:22AM EDT301.000.010.000.01-0.02-66.67%22049775.00%
SPY200330C003020002020-03-27 10:02AM EDT302.000.010.000.01-0.01-50.00%53,06378.13%
SPY200330C003030002020-03-26 3:36PM EDT303.000.020.000.010.00-16853778.13%
SPY200330C003040002020-03-26 1:53PM EDT304.000.010.000.01-0.01-50.00%21,49381.25%
SPY200330C003050002020-03-26 3:23PM EDT305.000.020.000.010.00-3441,23381.25%
SPY200330C003060002020-03-26 3:54PM EDT306.000.010.000.010.00-1136982.81%
SPY200330C003070002020-03-26 1:53PM EDT307.000.010.000.010.00-187684.38%
SPY200330C003080002020-03-26 2:36PM EDT308.000.010.000.010.00-953584.38%
SPY200330C003090002020-03-26 1:46PM EDT309.000.010.000.010.00-165187.50%
SPY200330C003100002020-03-26 12:14PM EDT310.000.020.000.010.00-11,58887.50%
SPY200330C003110002020-03-26 1:55PM EDT311.000.010.000.010.00-478190.63%
SPY200330C003120002020-03-26 2:04PM EDT312.000.010.000.010.00-341390.63%
SPY200330C003130002020-03-24 12:41PM EDT313.000.030.000.010.00-2980890.63%
SPY200330C003140002020-03-26 11:10AM EDT314.000.010.000.010.00-386193.75%
SPY200330C003150002020-03-26 3:04PM EDT315.000.010.000.010.00-51,62893.75%
SPY200330C003160002020-03-25 12:27PM EDT316.000.020.000.010.00-524296.88%
SPY200330C003170002020-03-25 2:32PM EDT317.000.020.000.010.00-850096.88%
SPY200330C003180002020-03-26 12:10PM EDT318.000.010.000.010.00-531096.88%
SPY200330C003190002020-03-25 2:21PM EDT319.000.010.000.010.00-4921598.44%
SPY200330C003200002020-03-25 2:22PM EDT320.000.010.000.010.00-11,746100.00%
SPY200330C003210002020-03-24 10:45AM EDT321.000.010.010.010.00-21,177107.81%
SPY200330C003220002020-03-25 2:23PM EDT322.000.010.010.010.00-135367109.38%
SPY200330C003230002020-03-17 3:40PM EDT323.000.020.000.010.00-1742103.13%
SPY200330C003240002020-03-16 3:46PM EDT324.000.030.000.010.00-6595106.25%
SPY200330C003250002020-03-24 10:01AM EDT325.000.010.000.010.00-41,985106.25%
SPY200330C003260002020-03-27 4:13PM EDT326.000.010.000.01-0.01-50.00%5334106.25%
SPY200330C003270002020-03-24 3:53PM EDT327.000.010.000.010.00-2765109.38%
SPY200330C003280002020-03-09 12:28PM EDT328.000.040.000.010.00-1546109.38%
SPY200330C003290002020-03-26 11:27AM EDT329.000.010.000.010.00-3826112.50%
SPY200330C003300002020-03-27 4:01PM EDT330.000.040.000.01+0.03+300.00%41,427112.50%
SPY200330C003310002020-03-18 10:52AM EDT331.000.040.000.010.00-105475112.50%
SPY200330C003320002020-03-18 4:11PM EDT332.000.010.000.010.00-3281115.63%
SPY200330C003330002020-03-13 3:22PM EDT333.000.050.000.010.00-13110115.63%
SPY200330C003340002020-03-06 2:37PM EDT334.000.010.000.010.00-1107118.75%
SPY200330C003350002020-03-27 4:01PM EDT335.000.010.000.010.00-1644118.75%
SPY200330C003360002020-03-16 3:09PM EDT336.000.040.000.010.00-43132118.75%
SPY200330C003370002020-03-16 3:25PM EDT337.000.040.000.010.00-6169118.75%
SPY200330C003380002020-03-26 1:57PM EDT338.000.010.000.010.00-3476121.88%
SPY200330C003390002020-03-16 1:40PM EDT339.000.030.000.010.00-836121.88%
SPY200330C003400002020-03-20 3:25PM EDT340.000.020.000.010.00-104,461125.00%
SPY200330C003450002020-03-16 1:12PM EDT345.000.010.000.010.00-22,985131.25%
SPY200330C003500002020-03-18 1:22PM EDT350.000.010.000.010.00-1942134.38%
SPY200330C003550002020-03-26 9:30AM EDT355.000.010.000.010.00-1261140.63%
SPY200330C003600002020-03-25 12:39PM EDT360.000.010.000.010.00-1688143.75%
SPY200330C003650002020-03-12 1:45PM EDT365.000.010.000.000.00-207450.00%
SPY200330C003700002020-03-25 12:39PM EDT370.000.010.000.010.00-1134156.25%
PutsforMarch 30, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY200330P001200002020-03-26 3:47PM EDT120.000.010.000.000.00-2,274050.00%
SPY200330P001250002020-03-26 4:02PM EDT125.000.010.000.010.00-5806,344287.50%
SPY200330P001300002020-03-27 3:42PM EDT130.000.010.000.01-0.01-50.00%35,572275.00%
SPY200330P001350002020-03-27 1:49PM EDT135.000.010.000.010.00-109,288262.50%
SPY200330P001400002020-03-26 3:47PM EDT140.000.020.000.010.00-4,1958,543243.75%
SPY200330P001450002020-03-26 3:48PM EDT145.000.020.010.020.00-9,12914,284253.13%
SPY200330P001500002020-03-26 3:59PM EDT150.000.020.000.010.00-2,9676,749218.75%
SPY200330P001550002020-03-27 1:04PM EDT155.000.010.000.01-0.01-50.00%2111,803206.25%
SPY200330P001600002020-03-26 3:55PM EDT160.000.010.000.01-0.01-50.00%535,102193.75%
SPY200330P001650002020-03-27 4:04PM EDT165.000.010.000.01-0.01-50.00%185,282181.25%
SPY200330P001700002020-03-27 1:58PM EDT170.000.010.000.01-0.02-66.67%759,580168.75%
SPY200330P001750002020-03-27 4:13PM EDT175.000.010.000.01-0.01-50.00%763,067156.25%
SPY200330P001800002020-03-27 3:27PM EDT180.000.010.000.01-0.02-66.67%9556,397146.88%
SPY200330P001850002020-03-27 3:51PM EDT185.000.010.000.01-0.02-66.67%2403,988134.38%
SPY200330P001900002020-03-27 4:05PM EDT190.000.010.000.01-0.02-66.67%2116,973125.00%
SPY200330P001950002020-03-27 3:57PM EDT195.000.010.010.02-0.04-80.00%8214,805125.00%
SPY200330P002000002020-03-27 4:07PM EDT200.000.010.010.02-0.04-80.00%4,86421,490114.06%
SPY200330P002010002020-03-27 1:58PM EDT201.000.020.060.07-0.04-66.67%2150132.03%
SPY200330P002020002020-03-27 2:15PM EDT202.000.010.000.00-0.06-85.71%116050.00%
SPY200330P002030002020-03-27 3:55PM EDT203.000.010.060.00-0.06-85.71%2900115.63%
SPY200330P002040002020-03-27 2:53PM EDT204.000.020.010.02-0.06-75.00%390106.25%
SPY200330P002050002020-03-27 4:14PM EDT205.000.020.020.02-0.06-75.00%3,3205,483106.25%
SPY200330P002060002020-03-27 3:55PM EDT206.000.020.010.03-0.06-75.00%1,1260104.69%
SPY200330P002070002020-03-27 3:45PM EDT207.000.020.010.02-0.10-83.33%660099.22%
SPY200330P002080002020-03-27 3:56PM EDT208.000.030.010.02-0.08-72.73%354096.88%
SPY200330P002090002020-03-27 4:14PM EDT209.000.030.020.03-0.07-70.00%69315100.00%
SPY200330P002100002020-03-27 4:13PM EDT210.000.030.030.03-0.09-75.00%7,3947,28499.61%
SPY200330P002110002020-03-27 3:07PM EDT211.000.030.020.03-0.09-75.00%6253,26295.31%
SPY200330P002120002020-03-27 3:54PM EDT212.000.030.020.03-0.10-76.92%6071,06093.75%
SPY200330P002130002020-03-27 4:01PM EDT213.000.030.020.04-0.12-80.00%3151,05792.97%
SPY200330P002140002020-03-27 3:30PM EDT214.000.030.030.04-0.11-78.57%4761,06192.19%
SPY200330P002150002020-03-27 4:10PM EDT215.000.040.040.05-0.14-77.78%1,9052,90692.97%
SPY200330P002160002020-03-27 3:54PM EDT216.000.040.040.05-0.14-77.78%3341,82690.63%
SPY200330P002170002020-03-27 4:14PM EDT217.000.050.040.06-0.16-76.19%1,2651,23389.45%
SPY200330P002180002020-03-27 4:04PM EDT218.000.060.050.06-0.14-70.00%5291,54488.28%
SPY200330P002190002020-03-27 4:12PM EDT219.000.060.060.07-0.18-75.00%4761,48287.70%
SPY200330P002200002020-03-27 4:13PM EDT220.000.070.060.08-0.17-70.83%4,77414,58886.13%
SPY200330P002210002020-03-27 3:59PM EDT221.000.070.070.08-0.21-75.00%4022,25384.57%
SPY200330P002220002020-03-27 4:12PM EDT222.000.090.080.11-0.21-70.00%1,7141,61484.96%
SPY200330P002230002020-03-27 4:13PM EDT223.000.110.100.12-0.25-69.44%1,1392,28284.38%
SPY200330P002240002020-03-27 4:14PM EDT224.000.130.110.13-0.25-65.79%2,2611,73382.81%
SPY200330P002250002020-03-27 4:14PM EDT225.000.150.130.16-0.24-61.54%4,3605,00682.81%
SPY200330P002260002020-03-27 4:14PM EDT226.000.160.160.17-0.29-64.44%1,0131,69481.84%
SPY200330P002270002020-03-27 4:13PM EDT227.000.200.180.21-0.28-58.33%2,2661,55081.64%
SPY200330P002280002020-03-27 4:14PM EDT228.000.220.220.24-0.30-57.69%1,4051,73581.25%
SPY200330P002290002020-03-27 4:14PM EDT229.000.280.250.28-0.28-50.00%2,84984780.66%
SPY200330P002300002020-03-27 4:14PM EDT230.000.310.310.33-0.33-51.56%23,01516,55680.86%
SPY200330P002310002020-03-27 4:14PM EDT231.000.350.340.38-0.33-48.53%2,7222,17879.88%
SPY200330P002320002020-03-27 4:14PM EDT232.000.400.400.43-0.32-44.44%4,2641,85879.39%
SPY200330P002330002020-03-27 4:14PM EDT233.000.500.460.51-0.29-36.71%2,6261,34479.20%
SPY200330P002340002020-03-27 4:14PM EDT234.000.540.540.58-0.35-39.33%10,2199,00078.81%
SPY200330P002350002020-03-27 4:14PM EDT235.000.650.630.67-0.30-31.58%11,8005,39778.61%
SPY200330P002360002020-03-27 4:14PM EDT236.000.750.720.77-0.26-25.74%3,3881,58078.17%
SPY200330P002370002020-03-27 4:13PM EDT237.000.850.830.88-0.26-23.42%4,5433,93877.83%
SPY200330P002380002020-03-27 4:14PM EDT238.000.970.941.00-0.29-23.02%2,9181,45577.30%
SPY200330P002390002020-03-27 4:14PM EDT239.001.101.081.14-0.28-20.29%4,2351,16277.05%
SPY200330P002400002020-03-27 4:14PM EDT240.001.261.231.27-0.15-10.64%33,02916,18076.44%
SPY200330P002410002020-03-27 4:14PM EDT241.001.451.401.46-0.13-8.23%4,0533,16676.34%
SPY200330P002420002020-03-27 4:14PM EDT242.001.671.581.65+0.02+1.21%5,2942,54775.98%
SPY200330P002430002020-03-27 4:14PM EDT243.001.821.781.86+0.01+0.55%5,7801,48975.59%
SPY200330P002440002020-03-27 4:14PM EDT244.002.042.012.08+0.09+4.62%6,3722,56175.22%
SPY200330P002450002020-03-27 4:14PM EDT245.002.322.252.33+0.22+10.48%23,2344,83574.83%
SPY200330P002460002020-03-27 4:14PM EDT246.002.582.522.58+0.32+14.16%3,3551,31574.32%
SPY200330P002470002020-03-27 4:14PM EDT247.002.872.812.90+0.42+17.14%7,3431,82074.12%
SPY200330P002480002020-03-27 4:14PM EDT248.003.203.133.22+0.45+16.36%6,5322,17873.78%
SPY200330P002490002020-03-27 4:14PM EDT249.003.553.473.56+0.57+19.13%4,1511,62273.36%
SPY200330P002500002020-03-27 4:14PM EDT250.003.903.833.93+0.76+24.20%42,2178,72572.93%
SPY200330P002510002020-03-27 4:14PM EDT251.004.354.224.30+0.95+27.94%6,23696572.29%
SPY200330P002520002020-03-27 4:14PM EDT252.004.774.634.76+1.16+32.13%15,0771,42572.05%
SPY200330P002530002020-03-27 4:14PM EDT253.005.215.075.21+1.41+37.11%17,8041,49471.53%
SPY200330P002540002020-03-27 4:14PM EDT254.005.545.555.69+1.24+28.84%10,5611,95771.09%
SPY200330P002550002020-03-27 4:14PM EDT255.006.236.026.21+1.56+33.40%24,1333,17870.43%
SPY200330P002560002020-03-27 4:13PM EDT256.006.856.556.76+2.05+42.71%10,5721,33170.00%
SPY200330P002570002020-03-27 4:13PM EDT257.007.497.167.34+2.28+43.76%7,7871,42469.90%
SPY200330P002580002020-03-27 4:14PM EDT258.007.857.787.96+2.25+40.18%3,9221,38169.75%
SPY200330P002590002020-03-27 4:13PM EDT259.008.758.378.62+2.62+42.74%2,3761,05969.26%
SPY200330P002600002020-03-27 4:13PM EDT260.009.589.059.30+3.04+46.48%4,9332,29669.14%
SPY200330P002610002020-03-27 4:07PM EDT261.009.709.7910.02+2.69+38.37%83463469.41%
SPY200330P002620002020-03-27 4:09PM EDT262.0010.7310.5410.76+3.32+44.80%77429769.53%
SPY200330P002630002020-03-27 3:59PM EDT263.0010.7611.3111.54+2.84+35.86%33524869.75%
SPY200330P002640002020-03-27 4:04PM EDT264.0011.9812.0712.41+4.13+52.61%57350770.34%
SPY200330P002650002020-03-27 4:14PM EDT265.0013.0012.8813.23+4.55+53.85%58862770.61%
SPY200330P002660002020-03-27 4:03PM EDT266.0013.5013.7214.08+4.60+51.69%21156171.09%
SPY200330P002670002020-03-27 3:42PM EDT267.0014.3514.5914.96+4.00+38.65%30013371.88%
SPY200330P002680002020-03-27 3:54PM EDT268.0015.8515.5015.87+5.22+49.11%18743373.19%
SPY200330P002690002020-03-27 3:35PM EDT269.0012.0916.4016.78+1.55+14.71%1321474.17%
SPY200330P002700002020-03-27 3:56PM EDT270.0017.1517.3017.69+5.85+51.77%2852,30874.95%
SPY200330P002710002020-03-27 4:10PM EDT271.0018.6318.2618.65+6.82+57.75%6130076.90%
SPY200330P002720002020-03-27 4:09PM EDT272.0019.6219.1919.59+6.23+46.53%714278.08%
SPY200330P002730002020-03-27 4:09PM EDT273.0020.5720.1720.57+6.66+47.88%3162680.37%
SPY200330P002740002020-03-27 4:08PM EDT274.0021.6721.1421.54+7.01+47.82%218582.32%
SPY200330P002750002020-03-27 4:08PM EDT275.0022.3222.0922.50+7.48+50.40%5943583.69%
SPY200330P002760002020-03-27 2:28PM EDT276.0019.6423.0723.48+3.62+22.60%520685.79%
SPY200330P002770002020-03-27 1:26PM EDT277.0022.7224.0524.46+5.88+34.92%4677987.79%
SPY200330P002780002020-03-27 3:43PM EDT278.0022.5625.0425.45+2.02+9.83%493690.04%
SPY200330P002790002020-03-27 1:07PM EDT279.0024.3226.0426.45+0.67+2.83%1614192.68%
SPY200330P002800002020-03-27 3:41PM EDT280.0024.3427.0327.44+2.04+9.15%291,26994.82%
SPY200330P002810002020-03-24 3:46PM EDT281.0027.8228.0028.42-11.60-29.43%1279796.48%
SPY200330P002820002020-03-27 2:20PM EDT282.0024.5528.9929.41-0.75-2.96%281,00698.63%
SPY200330P002830002020-03-23 2:52PM EDT283.0059.8429.6330.790.00-1,002983101.47%
SPY200330P002840002020-03-27 3:26PM EDT284.0030.8430.6231.78+5.61+22.24%4091103.52%
SPY200330P002850002020-03-27 3:59PM EDT285.0031.6731.6232.78+3.32+11.71%1784,711105.91%
SPY200330P002860002020-03-27 4:11PM EDT286.0033.4732.6233.77+3.89+13.15%124,119108.11%
SPY200330P002870002020-03-27 12:18PM EDT287.0033.7533.6234.77+3.76+12.54%2290110.50%
SPY200330P002880002020-03-27 3:41PM EDT288.0032.3034.6235.77-21.80-40.30%26110112.84%
SPY200330P002890002020-03-27 12:36PM EDT289.0034.3235.6236.77-1.19-3.35%3116115.14%
SPY200330P002900002020-03-27 3:58PM EDT290.0037.0036.6237.77+3.64+10.91%67504117.48%
SPY200330P002910002020-03-27 1:43PM EDT291.0034.4037.6238.77-14.59-29.78%18,043119.82%
SPY200330P002920002020-03-27 2:53PM EDT292.0035.2938.6239.77-22.71-39.16%2105122.07%
SPY200330P002930002020-03-20 2:42PM EDT293.0059.0339.6140.770.00-4336124.12%
SPY200330P002940002020-03-27 11:39AM EDT294.0039.7740.6141.77+4.90+14.05%1337126.37%
SPY200330P002950002020-03-27 2:27PM EDT295.0038.5041.6142.77-18.00-31.86%8507128.61%
SPY200330P002960002020-03-27 4:11PM EDT296.0043.4242.6143.77-15.42-26.21%24,058130.81%
SPY200330P002970002020-03-27 3:13PM EDT297.0038.0043.6144.77-37.70-49.80%50108133.01%
SPY200330P002980002020-03-25 10:03AM EDT298.0056.8044.6145.770.00-7102135.16%
SPY200330P002990002020-03-25 2:05PM EDT299.0047.0045.6146.770.00-1346137.40%
SPY200330P003000002020-03-27 4:07PM EDT300.0047.1046.6147.77+2.41+5.39%63883139.55%
SPY200330P003010002020-03-23 3:03PM EDT301.0078.5347.6148.770.00-3162141.70%
SPY200330P003020002020-03-19 3:38PM EDT302.0059.8348.6149.770.00-1238143.75%
SPY200330P003030002020-03-23 3:11PM EDT303.0081.9449.6150.770.00-482145.90%
SPY200330P003040002020-03-09 10:52AM EDT304.0063.6550.6151.770.00-2150147.95%
SPY200330P003050002020-03-27 1:56PM EDT305.0048.6451.6152.76+2.47+5.35%41,378149.80%
SPY200330P003060002020-03-27 9:59AM EDT306.0050.0152.6153.76+4.83+10.69%252151.86%
SPY200330P003070002020-03-23 11:01AM EDT307.0078.8853.6154.760.00-1667154.00%
SPY200330P003080002020-03-23 9:51AM EDT308.0082.7554.6155.760.00-15119155.96%
SPY200330P003090002020-03-16 2:46PM EDT309.0063.4555.6156.760.00-221158.01%
SPY200330P003100002020-03-24 3:44PM EDT310.0067.3856.6157.760.00-25629160.06%
SPY200330P003110002020-03-24 3:45PM EDT311.0069.2757.6158.760.00-154162.11%
SPY200330P003120002020-03-19 3:38PM EDT312.0077.0658.6159.760.00-35164.06%
SPY200330P003130002020-03-16 3:27PM EDT313.0067.1459.6160.760.00-1033166.02%
SPY200330P003140002020-03-25 1:21PM EDT314.0060.4660.6161.760.00-33168.07%
SPY200330P003150002020-03-26 11:41AM EDT315.0056.1761.6162.760.00-2266170.02%
SPY200330P003160002020-03-05 4:17PM EDT316.0074.1562.6163.760.00-1519171.97%
SPY200330P003170002020-03-09 11:14AM EDT317.0060.3363.6164.760.00-17173.93%
SPY200330P003180002020-03-16 3:27PM EDT318.0079.0964.6165.760.00-181175.78%
SPY200330P003190002020-03-04 3:09PM EDT319.0014.2265.6166.760.00-15177.73%
SPY200330P003200002020-03-16 3:22PM EDT320.0065.2766.6167.76-14.51-18.19%1234179.69%
SPY200330P003210002020-03-05 3:31PM EDT321.0076.6967.2268.230.00-50144.53%
SPY200330P003220002020-03-27 4:54AM EDT322.0020.8468.2269.230.00-11146.09%
SPY200330P003230002020-03-05 4:56PM EDT323.0023.2569.6170.760.00-13185.35%
SPY200330P003240002020-03-25 1:21PM EDT324.0070.4770.6171.760.00-111187.21%
SPY200330P003250002020-03-23 3:51PM EDT325.00102.0071.6172.760.00-31,031189.06%
SPY200330P003260002020-03-04 1:49PM EDT326.0020.3072.6173.760.00--0190.92%
SPY200330P003270002020-03-04 11:34AM EDT327.00105.1073.6174.760.00-111192.77%
SPY200330P003280002020-03-05 11:48AM EDT328.0076.4674.2275.230.00-10155.66%
SPY200330P003290002020-03-05 1:14PM EDT329.0088.6175.6176.760.00--0196.39%
SPY200330P003300002020-03-09 1:41PM EDT330.0091.4076.6177.760.00-11198.24%
SPY200330P003310002020-03-09 12:07AM EDT331.0079.0677.6178.760.00---200.00%
SPY200330P003330002020-03-05 11:48AM EDT333.0057.0779.2280.230.00--0163.28%
SPY200330P003340002020-03-05 1:48PM EDT334.0032.9977.7078.440.00-100.00%
SPY200330P003350002020-03-19 3:37PM EDT335.0092.6881.6182.760.00-12207.13%
SPY200330P003360002020-03-27 9:34AM EDT336.0082.4882.6183.76-29.15-26.11%20208.98%
SPY200330P003370002020-03-02 1:10AM EDT337.0035.0283.6184.760.00--0210.65%
SPY200330P003380002020-03-23 3:55PM EDT338.0090.0184.6185.760.00-201212.40%
SPY200330P003400002020-03-23 11:49AM EDT340.0092.0383.1583.910.00-120.00%
SPY200330P003500002020-03-09 12:08AM EDT350.0076.8596.6197.760.00---232.81%
SPY200330P003600002020-03-20 10:43AM EDT360.00117.76106.61107.760.00-14248.93%