SPY - SPDR S&P 500 ETF

NYSEArca - Nasdaq Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforOctober 18, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY191018C001000002019-10-17 2:27PM EDT100.00199.33198.50198.590.00-20300.00%
SPY191018C001050002019-10-18 10:03AM EDT105.00193.93193.42193.51-0.31-0.16%1000.00%
SPY191018C001100002019-10-17 3:45PM EDT110.00189.34188.50188.590.00-13410.00%
SPY191018C001150002019-10-17 11:30AM EDT115.00184.28183.40183.490.00-1200.00%
SPY191018C001200002019-10-16 10:19AM EDT120.00179.45178.51178.610.00-2110.00%
SPY191018C001500002019-10-17 11:17AM EDT150.00148.63148.51148.610.00--00.00%
SPY191018C001550002019-10-15 11:36AM EDT155.00143.98143.52143.610.00-550.00%
SPY191018C001960002019-09-16 12:01AM EDT196.00105.27103.26103.350.00--8426.56%
SPY191018C002000002019-09-19 9:57AM EDT200.00101.9498.4798.560.00-100.00%
SPY191018C002050002019-10-15 10:11AM EDT205.0093.3193.4293.51+0.32+0.34%100.00%
SPY191018C002070002019-09-03 3:10PM EDT207.0083.3680.8181.090.00--10.00%
SPY191018C002100002019-10-17 2:58PM EDT210.0089.5588.4888.570.00--20.00%
SPY191018C002150002019-10-18 12:30PM EDT215.0082.2383.4083.49+9.63+13.26%200.00%
SPY191018C002200002019-09-06 1:59PM EDT220.0078.7576.0676.600.00-200.00%
SPY191018C002250002019-10-18 12:14PM EDT225.0072.9973.4373.510.00-100.00%
SPY191018C002270002019-09-06 7:49PM EDT227.0071.3568.8769.350.00-1000.00%
SPY191018C002310002019-10-15 3:36PM EDT231.0068.2967.5167.610.00-10500.00%
SPY191018C002350002019-10-04 3:00PM EDT235.0058.7563.5163.610.00-6706650.00%
SPY191018C002360002019-10-10 11:39AM EDT236.0057.9962.5162.610.00--400.00%
SPY191018C002380002019-10-10 11:17AM EDT238.0056.1960.5160.610.00--10.00%
SPY191018C002390002019-10-10 12:58PM EDT239.0054.3359.5159.610.00--3390.00%
SPY191018C002400002019-10-10 11:26AM EDT240.0054.0458.4258.510.00-200.00%
SPY191018C002430002019-10-10 11:27AM EDT243.0053.5955.4255.510.00-1000.00%
SPY191018C002440002019-10-14 11:40AM EDT244.0052.5954.5254.610.00-10100.00%
SPY191018C002450002019-10-15 10:09AM EDT245.0052.7353.5153.610.00-47370.00%
SPY191018C002460002019-09-06 1:32PM EDT246.0052.8449.8950.500.00-2200.00%
SPY191018C002470002019-09-09 10:10AM EDT247.0051.8048.8949.360.00-1000.00%
SPY191018C002500002019-10-16 12:47PM EDT250.0048.4548.5248.610.00-460.00%
SPY191018C002510002019-08-13 1:47PM EDT251.0043.1051.080.000.00-300.00%
SPY191018C002520002019-10-04 3:01PM EDT252.0041.7446.5246.610.00-3130.00%
SPY191018C002530002019-10-15 2:40PM EDT253.0046.4745.5145.610.00-1010.00%
SPY191018C002540002019-10-02 1:27PM EDT254.0033.9344.4344.510.00-100.00%
SPY191018C002550002019-10-15 11:44AM EDT255.0044.1143.5143.610.00-2210.00%
SPY191018C002560002019-09-05 10:31AM EDT256.0042.5530.2730.510.00-100.00%
SPY191018C002570002019-09-04 3:22PM EDT257.0037.2029.1629.410.00-1200.00%
SPY191018C002580002019-09-10 1:18PM EDT258.0039.3638.1338.670.00-1300.00%
SPY191018C002590002019-09-10 11:10AM EDT259.0034.2137.1137.610.00-41100.00%
SPY191018C002600002019-10-17 3:20PM EDT260.0038.5638.4838.57-0.88-2.23%101350.00%
SPY191018C002610002019-09-19 11:01AM EDT261.0033.0937.4237.510.00-300.00%
SPY191018C002620002019-10-15 9:32AM EDT262.0035.4136.5136.610.00-10240.00%
SPY191018C002630002019-10-09 11:18AM EDT263.0027.8435.5135.610.00-91000.00%
SPY191018C002640002019-09-20 1:25PM EDT264.0035.3334.4134.510.00-600.00%
SPY191018C002650002019-10-17 10:35AM EDT265.0034.6233.4933.590.00-270.00%
SPY191018C002660002019-10-16 10:49AM EDT266.0032.7732.5132.610.00-10450.00%
SPY191018C002670002019-10-15 3:55PM EDT267.0031.7731.4231.510.00-2000.00%
SPY191018C002680002019-10-17 11:04AM EDT268.0031.0530.4230.510.00-100.00%
SPY191018C002690002019-10-17 3:25PM EDT269.0030.4629.4029.500.00-2000.00%
SPY191018C002700002019-10-18 9:37AM EDT270.0029.0928.5228.59-0.47-1.59%49380.00%
SPY191018C002710002019-10-17 11:52AM EDT271.0027.8827.4727.550.00-5220.00%
SPY191018C002720002019-10-16 12:36PM EDT272.0026.5426.4726.560.00-1501,5170.00%
SPY191018C002730002019-10-15 2:35PM EDT273.0026.5825.5025.580.00-851160.00%
SPY191018C002740002019-10-15 2:10PM EDT274.0025.5724.4324.500.00-1300.00%
SPY191018C002750002019-10-17 2:54PM EDT275.0024.6423.5323.600.00-11,4940.00%
SPY191018C002760002019-10-17 11:43AM EDT276.0023.0822.5122.580.00-103430.00%
SPY191018C002770002019-10-17 4:03PM EDT277.0022.2121.5221.600.00-42440.00%
SPY191018C002775002019-10-16 4:01PM EDT277.5021.0921.0221.100.00-1780.00%
SPY191018C002780002019-10-18 10:32AM EDT278.0020.6120.5120.58-0.11-0.53%302650.00%
SPY191018C002790002019-10-16 10:30AM EDT279.0020.1519.5219.600.00-103050.00%
SPY191018C002800002019-10-18 10:48AM EDT280.0018.2418.4818.56-1.15-5.93%41,4350.00%
SPY191018C002810002019-10-18 11:40AM EDT281.0017.7417.4317.49-0.51-2.79%2000.00%
SPY191018C002820002019-10-18 10:15AM EDT282.0016.7716.5216.60+0.56+3.45%21,1850.00%
SPY191018C002830002019-10-18 12:15PM EDT283.0014.9315.4215.49-1.22-7.55%600.00%
SPY191018C002840002019-10-16 3:50PM EDT284.0014.4314.5114.580.00-1134,2010.00%
SPY191018C002850002019-10-18 10:48AM EDT285.0013.2613.5113.57-1.21-8.36%614,0330.00%
SPY191018C002860002019-10-18 12:40PM EDT286.0011.5612.4112.50-1.75-13.15%1000.00%
SPY191018C002870002019-10-18 9:58AM EDT287.0012.1111.5111.60-0.50-3.97%512,3470.00%
SPY191018C002880002019-10-18 9:59AM EDT288.0010.9010.5210.60-0.25-2.24%10412,8850.00%
SPY191018C002890002019-10-18 10:08AM EDT289.009.849.509.58-0.37-3.62%10410,9550.00%
SPY191018C002900002019-10-18 10:41AM EDT290.008.488.488.56-0.74-8.03%29940,2710.00%
SPY191018C002910002019-10-18 10:33AM EDT291.007.427.527.60-0.87-10.49%1916,3510.00%
SPY191018C002920002019-10-18 10:37AM EDT292.006.506.526.58-0.73-10.10%31730,3730.00%
SPY191018C002925002019-10-18 10:29AM EDT292.506.216.036.10-0.52-7.73%194,3800.00%
SPY191018C002930002019-10-18 10:49AM EDT293.005.355.555.61-0.90-14.40%31719,0070.00%
SPY191018C002940002019-10-18 10:44AM EDT294.004.294.544.61-0.97-18.44%16053,4920.00%
SPY191018C002950002019-10-18 2:43PM EDT295.003.463.453.49-0.76-18.01%6,94400.00%
SPY191018C002960002019-10-18 10:54AM EDT296.002.612.562.59-0.78-23.01%2,41121,1200.00%
SPY191018C002970002019-10-18 10:54AM EDT297.001.701.681.71-0.68-28.57%3,37825,3546.45%
SPY191018C002975002019-10-18 2:43PM EDT297.501.011.011.04-0.95-48.47%9,29400.00%
SPY191018C002980002019-10-18 10:54AM EDT298.000.850.850.86-0.73-46.20%13,20534,4616.89%
SPY191018C002990002019-10-18 10:55AM EDT299.000.270.270.28-0.57-67.86%26,88135,0216.69%
SPY191018C003000002019-10-18 10:54AM EDT300.000.060.060.07-0.28-82.35%38,26087,0827.23%
SPY191018C003010002019-10-18 10:52AM EDT301.000.020.010.02-0.10-83.33%21,13340,8858.30%
SPY191018C003020002019-10-18 2:39PM EDT302.000.010.000.01-0.03-75.00%2,97109.96%
SPY191018C003025002019-10-18 10:26AM EDT302.500.010.000.01-0.01-50.00%1,08519,22211.33%
SPY191018C003030002019-10-18 2:22PM EDT303.000.010.010.01-0.01-50.00%1,315012.50%
SPY191018C003040002019-10-18 10:15AM EDT304.000.010.020.010.00-33843,64614.84%
SPY191018C003050002019-10-18 2:25PM EDT305.000.010.000.010.00-224017.19%
SPY191018C003060002019-10-18 10:25AM EDT306.000.010.010.010.00-29358,88319.53%
SPY191018C003070002019-10-17 3:59PM EDT307.000.010.000.010.00-1,08141,87621.88%
SPY191018C003075002019-10-16 3:49PM EDT307.500.010.000.010.00-119,91523.05%
SPY191018C003080002019-10-17 10:12AM EDT308.000.010.000.010.00-2880,40424.22%
SPY191018C003090002019-10-17 3:37PM EDT309.000.010.020.010.00-6026.56%
SPY191018C003100002019-10-17 12:33PM EDT310.000.010.010.010.00-3028.91%
SPY191018C003110002019-10-18 10:03AM EDT311.000.010.000.010.00-18,81831.25%
SPY191018C003120002019-10-17 2:53PM EDT312.000.010.010.010.00-3018,98132.81%
SPY191018C003130002019-10-15 10:12AM EDT313.000.010.000.010.00-149,87235.16%
SPY191018C003140002019-10-18 12:17PM EDT314.000.010.000.010.00-79037.50%
SPY191018C003150002019-10-17 10:17AM EDT315.000.010.000.010.00-194,23739.06%
SPY191018C003160002019-10-17 9:36AM EDT316.000.010.000.010.00-1224,27941.41%
SPY191018C003170002019-10-16 12:25PM EDT317.000.010.000.010.00-4817,30243.75%
SPY191018C003180002019-10-04 2:48PM EDT318.000.010.000.010.00-144,23345.31%
SPY191018C003190002019-10-15 10:00AM EDT319.000.010.000.010.00-24,65747.66%
SPY191018C003200002019-10-17 3:26PM EDT320.000.010.000.010.00-20050.00%
SPY191018C003210002019-09-30 1:54PM EDT321.000.010.000.010.00-4,070051.56%
SPY191018C003220002019-10-03 3:13PM EDT322.000.010.000.010.00-222,41650.00%
SPY191018C003230002019-10-11 2:21PM EDT323.000.030.000.010.00-12,44851.56%
SPY191018C003250002019-10-15 2:49PM EDT325.000.010.000.010.00-36,16656.25%
SPY191018C003300002019-10-15 10:13AM EDT330.000.010.000.010.00-10065.63%
SPY191018C003350002019-09-27 3:19PM EDT335.000.010.000.010.00-413,68073.44%
SPY191018C003400002019-10-02 10:59AM EDT340.000.010.000.010.00-84,79481.25%
SPY191018C003450002019-09-05 10:09AM EDT345.000.010.000.010.00-1090.63%
SPY191018C003500002019-09-18 10:35AM EDT350.000.010.000.010.00-81,04898.44%
SPY191018C003550002019-08-13 11:17AM EDT355.000.010.000.010.00-200106.25%
SPY191018C003600002019-09-24 2:43PM EDT360.000.010.000.010.00-70115.63%
SPY191018C003650002019-10-15 12:44PM EDT365.000.010.000.010.00-91330121.88%
SPY191018C003700002019-08-15 11:31AM EDT370.000.010.000.010.00-2318131.25%
SPY191018C003800002019-09-18 10:35AM EDT380.000.010.000.010.00-46143.75%
SPY191018C004000002019-08-19 12:11AM EDT400.000.01-0.010.00--1181.25%
PutsforOctober 18, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY191018P001000002019-10-02 11:09AM EDT100.000.010.000.010.00-90625.00%
SPY191018P001050002019-08-05 3:47PM EDT105.000.010.000.010.00-500587.50%
SPY191018P001150002019-08-05 1:53PM EDT115.000.010.000.010.00-2360537.50%
SPY191018P001200002019-08-06 11:27AM EDT120.000.010.000.010.00-500512.50%
SPY191018P001250002019-08-23 3:01PM EDT125.000.010.000.010.00-2000500.00%
SPY191018P001300002019-08-15 1:55PM EDT130.000.010.000.010.00-1000475.00%
SPY191018P001350002019-08-14 1:49PM EDT135.000.010.000.010.00-3000450.00%
SPY191018P001400002019-08-13 9:30AM EDT140.000.010.010.000.00-120437.50%
SPY191018P001450002019-08-23 2:10PM EDT145.000.010.000.010.00-110,580412.50%
SPY191018P001500002019-08-26 3:09PM EDT150.000.010.010.010.00-2000418.75%
SPY191018P001550002019-08-21 1:59PM EDT155.000.010.000.010.00-1986,319375.00%
SPY191018P001600002019-10-01 1:59PM EDT160.000.010.000.010.00-21,657362.50%
SPY191018P001650002019-10-03 11:29AM EDT165.000.010.000.010.00-1,1422,746343.75%
SPY191018P001700002019-10-03 9:34AM EDT170.000.010.000.010.00-2,3910325.00%
SPY191018P001750002019-10-03 10:03AM EDT175.000.010.000.010.00-20312.50%
SPY191018P001800002019-09-20 2:54PM EDT180.000.010.000.010.00-860293.75%
SPY191018P001850002019-10-14 9:30AM EDT185.000.010.000.010.00-1000281.25%
SPY191018P001900002019-09-27 3:30PM EDT190.000.010.000.010.00-2,0037,205262.50%
SPY191018P001950002019-10-02 4:04PM EDT195.000.010.000.010.00-62413,232250.00%
SPY191018P001960002019-10-02 12:55PM EDT196.000.010.000.010.00-1,25020,198250.00%
SPY191018P001970002019-10-03 10:16AM EDT197.000.010.000.010.00-6004,564243.75%
SPY191018P001980002019-10-04 3:58PM EDT198.000.010.000.010.00-509,430243.75%
SPY191018P001990002019-10-02 2:48PM EDT199.000.010.010.010.00-1,0000253.13%
SPY191018P002000002019-10-03 1:57PM EDT200.000.010.000.010.00-30237.50%
SPY191018P002050002019-10-08 1:00PM EDT205.000.010.000.010.00-15010,076225.00%
SPY191018P002060002019-10-08 1:02PM EDT206.000.010.000.010.00-502,007218.75%
SPY191018P002070002019-09-25 1:00PM EDT207.000.010.000.010.00-251,988218.75%
SPY191018P002080002019-10-03 10:57AM EDT208.000.010.000.010.00-124,502212.50%
SPY191018P002090002019-09-19 11:58AM EDT209.000.010.010.010.00-1151,704225.00%
SPY191018P002100002019-10-18 10:00AM EDT210.000.010.000.010.00-233,579212.50%
SPY191018P002110002019-10-04 12:49PM EDT211.000.010.000.010.00-292,457206.25%
SPY191018P002120002019-09-30 12:27PM EDT212.000.010.000.010.00-10206.25%
SPY191018P002130002019-10-01 4:04PM EDT213.000.010.000.010.00-723,188200.00%
SPY191018P002140002019-10-01 2:02PM EDT214.000.010.000.010.00-1131,481196.88%
SPY191018P002150002019-10-02 2:05PM EDT215.000.020.000.010.00-1011,256193.75%
SPY191018P002160002019-09-30 12:49PM EDT216.000.010.000.010.00-5,98615,328193.75%
SPY191018P002170002019-10-02 2:05PM EDT217.000.020.000.010.00-30743193.75%
SPY191018P002180002019-10-07 9:31AM EDT218.000.010.000.010.00-110187.50%
SPY191018P002190002019-10-02 12:23PM EDT219.000.020.000.010.00-33,75538,532187.50%
SPY191018P002200002019-10-15 2:40PM EDT220.000.010.000.010.00-210181.25%
SPY191018P002210002019-10-04 11:38AM EDT221.000.010.000.010.00-15,265181.25%
SPY191018P002220002019-10-04 2:56PM EDT222.000.010.000.010.00-100181.25%
SPY191018P002230002019-10-04 3:17PM EDT223.000.010.000.010.00-11,071175.00%
SPY191018P002240002019-10-11 1:33PM EDT224.000.010.000.010.00-2477175.00%
SPY191018P002250002019-10-07 11:29AM EDT225.000.010.000.010.00-17,526168.75%
SPY191018P002260002019-10-01 12:14PM EDT226.000.020.000.010.00-10447168.75%
SPY191018P002270002019-10-02 10:41AM EDT227.000.010.000.010.00-502,008168.75%
SPY191018P002280002019-10-07 1:02PM EDT228.000.010.000.010.00-2500162.50%
SPY191018P002290002019-10-02 12:20PM EDT229.000.030.000.010.00-2200162.50%
SPY191018P002300002019-10-08 10:50AM EDT230.000.010.000.010.00-100156.25%
SPY191018P002310002019-10-02 2:06PM EDT231.000.040.000.010.00-120886156.25%
SPY191018P002320002019-10-10 11:15AM EDT232.000.010.000.010.00-1203,371156.25%
SPY191018P002330002019-10-11 3:52PM EDT233.000.010.000.010.00-50150.00%
SPY191018P002340002019-10-09 11:12AM EDT234.000.010.000.010.00-1000150.00%
SPY191018P002350002019-10-18 12:49PM EDT235.000.010.000.010.00-500146.88%
SPY191018P002360002019-10-11 12:00PM EDT236.000.010.000.010.00-1290143.75%
SPY191018P002370002019-10-07 10:13AM EDT237.000.010.000.010.00-20143.75%
SPY191018P002380002019-10-10 3:57PM EDT238.000.010.000.010.00-263,543137.50%
SPY191018P002390002019-10-10 3:49PM EDT239.000.010.000.010.00-55,596137.50%
SPY191018P002400002019-10-16 9:50AM EDT240.000.030.000.010.00-10134.38%
SPY191018P002410002019-10-11 12:07PM EDT241.000.010.000.010.00-230131.25%
SPY191018P002420002019-10-11 3:09PM EDT242.000.010.000.010.00-4806,556131.25%
SPY191018P002430002019-10-11 10:38AM EDT243.000.010.000.010.00-2505,193128.13%
SPY191018P002440002019-10-11 11:21AM EDT244.000.010.000.010.00-56,615125.00%
SPY191018P002450002019-10-11 3:36PM EDT245.000.010.000.010.00-450121.88%
SPY191018P002460002019-10-15 11:25AM EDT246.000.010.000.010.00-139,278118.75%
SPY191018P002470002019-10-16 4:08PM EDT247.000.010.000.010.00-16,265118.75%
SPY191018P002480002019-10-11 3:14PM EDT248.000.010.000.010.00-12,393115.63%
SPY191018P002490002019-10-14 11:44AM EDT249.000.010.000.010.00-24,756112.50%
SPY191018P002500002019-10-18 10:23AM EDT250.000.010.000.010.00-5046,585112.50%
SPY191018P002510002019-10-14 9:41AM EDT251.000.010.000.010.00-10109.38%
SPY191018P002520002019-10-11 1:13PM EDT252.000.020.000.010.00-1,1000106.25%
SPY191018P002530002019-10-11 1:46PM EDT253.000.020.000.010.00-130103.13%
SPY191018P002540002019-10-15 1:22PM EDT254.000.010.000.010.00-186,508103.13%
SPY191018P002550002019-10-18 12:20PM EDT255.000.010.000.010.00-200098.44%
SPY191018P002560002019-10-11 2:54PM EDT256.000.010.000.010.00-817,59096.88%
SPY191018P002570002019-10-17 3:57PM EDT257.000.010.000.010.00-128093.75%
SPY191018P002580002019-10-14 3:57PM EDT258.000.010.000.010.00-6093.75%
SPY191018P002590002019-10-14 11:03AM EDT259.000.010.000.010.00-111,35990.63%
SPY191018P002600002019-10-18 2:20PM EDT260.000.010.000.010.00-2087.50%
SPY191018P002610002019-10-14 1:42PM EDT261.000.010.000.010.00-10121,75887.50%
SPY191018P002620002019-10-14 2:14PM EDT262.000.020.000.010.00-169,16484.38%
SPY191018P002630002019-10-15 9:37AM EDT263.000.010.000.010.00-681081.25%
SPY191018P002640002019-10-15 4:09PM EDT264.000.010.000.010.00-3,11027,48478.13%
SPY191018P002650002019-10-16 2:33PM EDT265.000.010.000.010.00-5078.13%
SPY191018P002660002019-10-15 1:01PM EDT266.000.010.000.010.00-2075.00%
SPY191018P002670002019-10-15 10:44AM EDT267.000.010.000.010.00-315,74671.88%
SPY191018P002680002019-10-16 12:33PM EDT268.000.010.000.010.00-1,57537,05670.31%
SPY191018P002690002019-10-16 11:14AM EDT269.000.010.000.010.00-1,596068.75%
SPY191018P002700002019-10-18 11:28AM EDT270.000.010.000.010.00-21065.63%
SPY191018P002710002019-10-16 2:04PM EDT271.000.010.000.010.00-1324,92764.06%
SPY191018P002720002019-10-18 9:35AM EDT272.000.010.000.010.00-227,60562.50%
SPY191018P002730002019-10-18 11:07AM EDT273.000.010.000.010.00-1059.38%
SPY191018P002740002019-10-17 9:30AM EDT274.000.020.010.010.00-1060.94%
SPY191018P002750002019-10-18 10:42AM EDT275.000.010.010.010.00-1076,15159.38%
SPY191018P002760002019-10-18 10:26AM EDT276.000.010.010.010.00-825,64856.25%
SPY191018P002770002019-10-18 2:17PM EDT277.000.010.010.010.00-62054.69%
SPY191018P002775002019-10-17 9:48AM EDT277.500.010.010.010.00-311,41053.13%
SPY191018P002780002019-10-18 10:15AM EDT278.000.010.010.010.00-5352,55751.56%
SPY191018P002790002019-10-18 1:31PM EDT279.000.010.010.010.00-183050.00%
SPY191018P002800002019-10-18 2:12PM EDT280.000.010.010.010.00-172046.88%
SPY191018P002810002019-10-17 12:22PM EDT281.000.010.020.010.00-2630,83245.31%
SPY191018P002820002019-10-18 2:36PM EDT282.000.010.010.010.00-167042.19%
SPY191018P002830002019-10-18 10:37AM EDT283.000.010.020.010.00-1644,24039.84%
SPY191018P002840002019-10-18 10:15AM EDT284.000.010.030.010.00-5033,11937.50%
SPY191018P002850002019-10-18 2:24PM EDT285.000.010.010.010.00-110035.16%
SPY191018P002860002019-10-18 9:35AM EDT286.000.010.010.010.00-944,30032.81%
SPY191018P002870002019-10-18 9:46AM EDT287.000.010.040.010.00-853,50630.47%
SPY191018P002880002019-10-18 10:32AM EDT288.000.010.010.01-0.01-50.00%3532,87528.13%
SPY191018P002890002019-10-18 2:14PM EDT289.000.010.010.01-0.01-50.00%72025.78%
SPY191018P002900002019-10-18 2:22PM EDT290.000.010.010.01-0.01-50.00%2,552023.44%
SPY191018P002910002019-10-18 10:30AM EDT291.000.010.000.01-0.01-50.00%16732,16521.09%
SPY191018P002920002019-10-18 10:44AM EDT292.000.010.000.01-0.02-66.67%1,05246,70218.75%
SPY191018P002925002019-10-18 10:45AM EDT292.500.020.010.01-0.01-33.33%83813,44717.58%
SPY191018P002930002019-10-18 10:54AM EDT293.000.010.010.02-0.03-75.00%5,65231,26917.97%
SPY191018P002940002019-10-18 10:44AM EDT294.000.030.010.02-0.02-40.00%2,47982,92215.24%
SPY191018P002950002019-10-18 10:47AM EDT295.000.050.030.04-0.01-16.67%3,83869,96613.97%
SPY191018P002960002019-10-18 2:43PM EDT296.000.010.010.02-0.10-90.91%21,69109.57%
SPY191018P002970002019-10-18 10:55AM EDT297.000.130.130.14-0.04-23.53%22,78645,29410.84%
SPY191018P002975002019-10-18 10:53AM EDT297.500.190.180.19-0.04-17.39%8,41114,6949.77%
SPY191018P002980002019-10-18 10:55AM EDT298.000.290.280.290.00-23,55036,0219.13%
SPY191018P002990002019-10-18 2:43PM EDT299.000.600.610.63+0.05+9.09%89,47507.35%
SPY191018P003000002019-10-18 10:54AM EDT300.001.511.501.54+0.46+43.81%11,82143,34511.18%
SPY191018P003010002019-10-18 10:53AM EDT301.002.502.482.52+0.62+32.98%1,61313,07315.19%
SPY191018P003020002019-10-18 10:52AM EDT302.003.423.453.49+0.59+20.85%1,6978,43118.36%
SPY191018P003025002019-10-18 12:28PM EDT302.505.054.014.09+1.73+52.11%233023.19%
SPY191018P003030002019-10-18 10:36AM EDT303.004.694.424.50+0.86+22.45%2523,40622.46%
SPY191018P003040002019-10-18 10:35AM EDT304.005.675.445.50+1.01+21.67%4212926.07%
SPY191018P003050002019-10-18 10:43AM EDT305.006.766.396.48+1.27+23.13%661,55028.71%
SPY191018P003060002019-10-17 12:51PM EDT306.006.877.407.460.00-33831.15%
SPY191018P003070002019-10-17 10:30AM EDT307.007.128.408.480.00-10535.35%
SPY191018P003075002019-10-16 11:58AM EDT307.508.788.908.990.00-91537.40%
SPY191018P003080002019-10-18 10:24AM EDT308.009.209.509.57+0.40+4.55%6042.58%
SPY191018P003090002019-10-17 11:42AM EDT309.009.9510.4010.48+0.09+0.91%11241.60%
SPY191018P003100002019-10-18 10:15AM EDT310.0011.2411.4211.49+0.69+6.54%119445.22%
SPY191018P003110002019-10-15 11:15AM EDT311.0011.8412.4112.490.00-20148.24%
SPY191018P003120002019-10-10 9:34AM EDT312.0014.6313.3913.480.00-25050.68%
SPY191018P003130002019-10-11 2:36PM EDT313.0014.7814.5114.580.00-4057.32%
SPY191018P003140002019-10-09 11:32AM EDT314.0023.4015.5015.570.00-1159.86%
SPY191018P003150002019-10-14 10:14AM EDT315.0018.5616.3916.480.00-14056.06%
SPY191018P003160002019-10-14 10:13AM EDT316.0019.5117.5117.570.00-1066.02%
SPY191018P003170002019-09-20 11:34AM EDT317.0022.3318.4118.500.00-2063.09%
SPY191018P003180002019-10-02 11:42AM EDT318.0029.9419.4919.570.00-17071.19%
SPY191018P003190002019-09-13 10:00AM EDT319.0018.2922.6222.710.00-140141.75%
SPY191018P003200002019-10-15 11:39AM EDT320.0021.8321.4421.520.00-3473.24%
SPY191018P003210002019-10-09 11:31AM EDT321.0030.4322.4222.500.00-20074.22%
SPY191018P003220002019-10-04 1:18PM EDT322.0029.0723.4923.570.00-2182.42%
SPY191018P003230002019-09-23 9:55AM EDT323.0024.6624.5024.580.00-2085.74%
SPY191018P003250002019-10-14 10:01AM EDT325.0028.8326.4426.520.00-1286.43%
SPY191018P003300002019-10-18 10:05AM EDT330.0031.1131.4231.51-8.45-21.36%1197.66%
SPY191018P003350002019-10-17 10:51AM EDT335.0035.4536.4836.570.00-27115.72%
SPY191018P003400002019-10-15 9:48AM EDT340.0042.4741.4941.570.00-732128.32%
SPY191018P003450002019-10-15 9:48AM EDT345.0047.4746.4446.530.00-500135.16%
SPY191018P003500002019-10-16 4:03PM EDT350.0051.5751.4351.520.00-1020145.31%
SPY191018P003550002019-10-09 11:31AM EDT355.0064.4456.3956.490.00-100150.78%
SPY191018P003600002019-10-01 11:57AM EDT360.0065.2761.3961.480.00-10160.16%
SPY191018P003700002019-10-07 9:50AM EDT370.0076.8171.4171.500.00-10183.79%
SPY191018P003750002019-10-17 11:52AM EDT375.0076.1976.3976.490.00-80190.63%
SPY191018P003800002019-10-17 2:36PM EDT380.0080.6381.5181.600.00-32150218.36%
SPY191018P003850002019-10-17 3:29PM EDT385.0085.6086.5186.600.00-102228.32%
SPY191018P003900002019-10-17 3:29PM EDT390.0090.6091.4191.500.00-180221.48%
SPY191018P004000002019-10-17 3:46PM EDT400.00100.55101.41101.500.00-470239.45%