U.S. Markets open in 8 hrs 24 mins

SPDR® S&P 500 ETF (SPY)


NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
247.04+0.05 (+0.02%)
At close: 4:00PM 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 EDT140.00105.47106.75107.330.00-2250.00%
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 EDT170.0075.4076.7477.350.00-1221225.00%
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%
SPY170721C002000002017-07-20 9:48AM EDT200.0047.150.000.000.00-2500.00%
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 EDT203.0043.890.000.000.00-200.00%
SPY170721C002040002017-06-07 9:39AM EDT204.0039.6437.8241.240.00-12530.00%
SPY170721C002050002017-07-14 2:48PM EDT205.0040.6140.1940.823.038.06%1100.00%
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 EDT210.0037.200.000.000.00-1000.00%
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%
SPY170721C002130002017-06-20 3:44PM EDT213.0030.6230.0830.200.00-340.00%
SPY170721C002140002017-06-15 12:53PM EDT214.0028.7229.1329.270.00-1000.00%
SPY170721C002150002017-07-17 10:07AM EDT215.0030.6630.8433.840.00-25152.15%
SPY170721C002160002017-07-20 11:25AM EDT216.0030.880.000.000.00-2100.00%
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 EDT218.0029.110.000.000.00-1700.00%
SPY170721C002190002017-07-20 12:16PM EDT219.0028.110.000.000.00-200.00%
SPY170721C002200002017-07-20 1:03PM EDT220.0027.140.000.000.00-4700.00%
SPY170721C002210002017-07-12 10:53AM EDT221.0022.8024.3424.760.00-110.00%
SPY170721C002220002017-07-10 10:37AM EDT222.0020.1823.3423.760.00-10410.00%
SPY170721C002225002017-07-20 3:33PM EDT222.5024.750.000.000.00-100.00%
SPY170721C002230002017-06-22 1:06PM EDT223.0020.9820.2020.30-0.02-0.10%38910.00%
SPY170721C002240002017-07-18 9:41AM EDT224.0021.1022.6023.450.00-2257122.17%
SPY170721C002250002017-07-20 11:42AM EDT225.0021.800.000.000.00-5600.00%
SPY170721C002255002017-06-27 11:02AM EDT225.5018.1916.6816.800.00-131750.00%
SPY170721C002260002017-07-20 2:44PM EDT226.0021.160.000.000.00-100.00%
SPY170721C002265002017-06-29 1:37PM EDT226.5014.7515.7015.830.00-15650.00%
SPY170721C002270002017-07-19 12:58PM EDT227.0019.5819.3521.860.00-529117.58%
SPY170721C002275002017-07-20 3:54PM EDT227.5019.590.000.000.00-4300.00%
SPY170721C002280002017-07-20 9:38AM EDT228.0019.150.000.000.00-100.00%
SPY170721C002285002017-07-20 11:26AM EDT228.5018.380.000.000.00-100.00%
SPY170721C002290002017-07-17 1:51PM EDT229.0016.7717.7718.600.00-3085580.66%
SPY170721C002295002017-06-29 1:52PM EDT229.5012.0812.7812.910.00-2382780.00%
SPY170721C002300002017-07-20 3:55PM EDT230.0017.100.000.000.00-1000.00%
SPY170721C002305002017-07-05 2:48PM EDT230.5012.6711.7711.940.00-247420.00%
SPY170721C002310002017-07-17 11:37AM EDT231.0014.6814.3917.780.00-194760.16%
SPY170721C002315002017-07-20 9:47AM EDT231.5015.660.000.000.00-10000.00%
SPY170721C002320002017-07-20 11:55AM EDT232.0014.970.000.000.00-1900.00%
SPY170721C002325002017-07-18 1:44PM EDT232.5012.9614.2614.690.00-159367.58%
SPY170721C002330002017-07-20 10:40AM EDT233.0013.510.000.000.00-5300.00%
SPY170721C002335002017-07-07 11:23AM EDT233.508.478.889.020.638.04%5838510.00%
SPY170721C002340002017-07-20 3:56PM EDT234.0013.080.000.000.00-1500.00%
SPY170721C002345002017-07-11 11:30AM EDT234.507.1710.9711.190.00-271,0190.00%
SPY170721C002350002017-07-20 3:54PM EDT235.0012.400.000.000.00-4400.00%
SPY170721C002355002017-07-19 3:12PM EDT235.5011.3311.3411.890.00-101,54267.68%
SPY170721C002360002017-07-20 2:18PM EDT236.0011.250.000.000.00-14400.00%
SPY170721C002365002017-07-20 4:04PM EDT236.5010.590.000.000.00-3000.00%
SPY170721C002370002017-07-20 4:02PM EDT237.0010.090.000.000.00-15400.00%
SPY170721C002375002017-07-20 4:03PM EDT237.509.590.000.000.00-3200.00%
SPY170721C002380002017-07-20 4:08PM EDT238.009.100.000.000.00-22900.00%
SPY170721C002385002017-07-20 4:01PM EDT238.508.600.000.000.00-2000.00%
SPY170721C002390002017-07-20 4:02PM EDT239.008.090.000.000.00-17800.00%
SPY170721C002395002017-07-20 4:02PM EDT239.507.590.000.000.00-4100.00%
SPY170721C002400002017-07-20 4:11PM EDT240.007.070.000.000.00-2,46700.00%
SPY170721C002405002017-07-20 3:50PM EDT240.506.640.000.000.00-6600.00%
SPY170721C002410002017-07-20 4:02PM EDT241.006.110.000.000.00-1,39800.00%
SPY170721C002415002017-07-20 4:02PM EDT241.505.600.000.000.00-6700.00%
SPY170721C002420002017-07-20 3:59PM EDT242.005.070.000.000.00-1,19600.00%
SPY170721C002425002017-07-20 3:42PM EDT242.504.730.000.000.00-25800.00%
SPY170721C002430002017-07-20 4:04PM EDT243.004.090.000.000.00-1,91900.00%
SPY170721C002435002017-07-20 4:00PM EDT243.503.630.000.000.00-1,71300.00%
SPY170721C002440002017-07-20 4:07PM EDT244.003.130.000.000.00-3,90800.00%
SPY170721C002445002017-07-20 4:07PM EDT244.502.660.000.000.00-3,01400.00%
SPY170721C002450002017-07-20 4:09PM EDT245.002.160.000.000.00-13,39000.00%
SPY170721C002455002017-07-20 4:12PM EDT245.501.640.000.000.00-6,13000.00%
SPY170721C002460002017-07-20 4:03PM EDT246.001.190.000.000.00-16,04200.00%
SPY170721C002465002017-07-20 4:14PM EDT246.500.760.000.000.00-16,40700.00%
SPY170721C002470002017-07-20 4:14PM EDT247.000.410.000.000.00-115,14300.00%
SPY170721C002475002017-07-20 4:14PM EDT247.500.190.000.000.00-37,64001.56%
SPY170721C002480002017-07-20 4:14PM EDT248.000.070.000.000.00-34,34601.56%
SPY170721C002485002017-07-20 4:10PM EDT248.500.040.000.000.00-7,61303.13%
SPY170721C002490002017-07-20 4:14PM EDT249.000.030.000.000.00-2,30603.13%
SPY170721C002495002017-07-20 3:59PM EDT249.500.020.000.000.00-21306.25%
SPY170721C002500002017-07-20 4:04PM EDT250.000.010.000.000.00-3,34206.25%
SPY170721C002510002017-07-20 4:12PM EDT251.000.010.000.000.00-19,97106.25%
SPY170721C002520002017-07-14 4:14PM EDT252.000.010.000.010.00-70717,87317.19%
SPY170721C002525002017-07-06 10:29AM EDT252.500.010.010.020.00-515,13720.31%
SPY170721C002530002017-07-14 1:48PM EDT253.000.010.000.01-0.01-50.00%322,11219.92%
SPY170721C002540002017-07-07 2:14PM EDT254.000.010.010.020.00-2217,47625.00%
SPY170721C002550002017-07-07 4:01PM EDT255.000.010.000.020.00-2815,31628.13%
SPY170721C002560002017-07-07 3:53PM EDT256.000.010.000.010.00-3714,16928.13%
SPY170721C002570002017-07-06 10:05AM EDT257.000.010.000.010.00-20029,18231.25%
SPY170721C002575002017-06-30 3:24PM EDT257.500.010.000.010.00-20711732.03%
SPY170721C002580002017-06-30 3:59PM EDT258.000.010.000.010.00-5924,06433.59%
SPY170721C002590002017-06-30 10:13AM EDT259.000.010.000.010.00-9611,59535.94%
SPY170721C002600002017-06-23 4:08PM EDT260.000.010.010.020.00-16929,80142.19%
SPY170721C002625002017-06-23 3:23PM EDT262.500.020.000.010.01100.00%2341,29645.31%
SPY170721C002650002017-06-22 3:11PM EDT265.000.010.000.01-0.01-50.00%535,00651.56%
SPY170721C002675002017-06-27 1:49PM EDT267.500.010.000.010.00-208053.13%
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%2572570.31%
SPY170721C002800002017-06-02 11:46PM EDT280.000.010.000.010.00-24360281.25%
SPY170721C003000002017-06-02 11:46PM EDT300.000.010.000.010.00-1010118.75%
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 EDT105.000.010.000.010.00-37550500.00%
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 EDT120.000.010.000.010.00-433425.00%
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%
SPY170721P001450002017-06-15 1:29PM EDT145.000.020.000.010.00-2,4897,102312.50%
SPY170721P001500002017-06-15 1:29PM EDT150.000.030.010.020.00-2,32611,465325.00%
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%1942,322206.25%
SPY170721P001830002017-06-30 10:13AM EDT183.000.010.010.02-0.04-80.00%1922,692203.13%
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%1884,031195.31%
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 EDT193.000.010.000.010.00-1802,952153.13%
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 EDT199.000.010.000.010.00-16915,231137.50%
SPY170721P002000002017-07-14 1:36PM EDT200.000.010.000.010.00-3024,226131.25%
SPY170721P002010002017-07-12 11:28AM EDT201.000.010.000.010.00-1663,547131.25%
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 EDT213.000.010.000.010.00-45817,85896.88%
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%
SPY170721P002160002017-07-13 3:57PM EDT216.000.020.000.010.00-4,85717,01187.50%
SPY170721P002170002017-07-14 9:53AM EDT217.000.010.000.01-0.01-50.00%214,40784.38%
SPY170721P002175002017-07-13 3:59PM EDT217.500.010.000.010.00-1,7501,99184.38%
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 EDT221.000.010.000.010.00-422,10373.44%
SPY170721P002220002017-07-14 3:54PM EDT222.000.010.000.01-0.01-50.00%1,90749,25271.88%
SPY170721P002225002017-07-12 10:45AM EDT222.500.020.000.010.00-1007,39768.75%
SPY170721P002230002017-07-20 11:41AM EDT223.000.010.000.000.00-7050.00%
SPY170721P002240002017-07-14 3:42PM EDT224.000.010.000.01-0.01-50.00%4,15943,66765.63%
SPY170721P002250002017-07-20 4:06PM EDT225.000.010.000.000.00-34050.00%
SPY170721P002255002017-07-18 1:45PM EDT225.500.010.000.010.00-199,72360.94%
SPY170721P002260002017-07-20 2:38PM EDT226.000.010.000.000.00-7050.00%
SPY170721P002265002017-07-18 2:31PM EDT226.500.010.000.010.00-53,97459.38%
SPY170721P002270002017-07-18 4:05PM EDT227.000.010.000.010.00-6552,28356.25%
SPY170721P002275002017-07-17 11:02AM EDT227.500.010.000.010.00-204,17156.25%
SPY170721P002280002017-07-20 4:06PM EDT228.000.010.000.000.00-20025.00%
SPY170721P002285002017-07-18 4:02PM EDT228.500.010.000.010.00-14,76023,62453.13%
SPY170721P002290002017-07-20 2:09PM EDT229.000.010.000.000.00-33025.00%
SPY170721P002295002017-07-18 3:03PM EDT229.500.010.000.010.00-17,25517,18050.00%
SPY170721P002300002017-07-20 1:46PM EDT230.000.010.000.000.00-133025.00%
SPY170721P002305002017-07-18 1:43PM EDT230.500.010.000.010.00-2,81726,92151.56%
SPY170721P002310002017-07-20 10:31AM EDT231.000.010.000.000.00-5025.00%
SPY170721P002315002017-07-17 12:18PM EDT231.500.010.000.010.00-38,31248.44%
SPY170721P002320002017-07-20 11:51AM EDT232.000.010.000.000.00-683025.00%
SPY170721P002325002017-07-19 4:14PM EDT232.500.010.000.010.00-2,41411,98345.31%
SPY170721P002330002017-07-20 3:52PM EDT233.000.010.000.00-0.01-50.00%64025.00%
SPY170721P002335002017-07-18 4:05PM EDT233.500.020.000.010.00-2545,14342.19%
SPY170721P002340002017-07-20 2:47PM EDT234.000.010.000.000.00-6,085025.00%
SPY170721P002345002017-07-20 1:22PM EDT234.500.010.000.000.00-151025.00%
SPY170721P002350002017-07-20 3:25PM EDT235.000.010.000.00-0.01-50.00%327025.00%
SPY170721P002355002017-07-20 1:22PM EDT235.500.010.000.000.00-2,728025.00%
SPY170721P002360002017-07-20 3:21PM EDT236.000.010.000.000.00-130025.00%
SPY170721P002365002017-07-20 10:34AM EDT236.500.010.000.000.00-15025.00%
SPY170721P002370002017-07-20 11:36AM EDT237.000.010.000.000.00-100025.00%
SPY170721P002375002017-07-20 3:40PM EDT237.500.010.000.000.00-27012.50%
SPY170721P002380002017-07-20 3:31PM EDT238.000.010.000.000.00-6,012012.50%
SPY170721P002385002017-07-20 4:14PM EDT238.500.010.000.000.00-1,432012.50%
SPY170721P002390002017-07-20 3:59PM EDT239.000.010.000.00-0.01-50.00%1,709012.50%
SPY170721P002395002017-07-20 4:14PM EDT239.500.010.000.00-0.01-50.00%2,561012.50%
SPY170721P002400002017-07-20 3:53PM EDT240.000.020.000.000.00-1,141012.50%
SPY170721P002405002017-07-20 4:06PM EDT240.500.010.000.00-0.01-50.00%261012.50%
SPY170721P002410002017-07-20 4:11PM EDT241.000.010.000.00-0.01-50.00%433012.50%
SPY170721P002415002017-07-20 3:19PM EDT241.500.020.000.00-0.01-33.33%3,075012.50%
SPY170721P002420002017-07-20 4:05PM EDT242.000.010.000.00-0.02-66.67%22,637012.50%
SPY170721P002425002017-07-20 3:59PM EDT242.500.020.000.00-0.01-33.33%7,22406.25%
SPY170721P002430002017-07-20 4:11PM EDT243.000.020.000.00-0.02-50.00%6,24806.25%
SPY170721P002435002017-07-20 4:11PM EDT243.500.030.000.00-0.01-25.00%7,50706.25%
SPY170721P002440002017-07-20 4:13PM EDT244.000.030.000.00-0.02-40.00%7,73606.25%
SPY170721P002445002017-07-20 4:12PM EDT244.500.050.000.00-0.03-37.50%8,50006.25%
SPY170721P002450002017-07-20 4:14PM EDT245.000.040.000.00-0.06-60.00%20,68803.13%
SPY170721P002455002017-07-20 4:14PM EDT245.500.070.000.00-0.07-50.00%20,26303.13%
SPY170721P002460002017-07-20 4:08PM EDT246.000.110.000.00-0.09-45.00%35,51303.13%
SPY170721P002465002017-07-20 4:14PM EDT246.500.200.000.00-0.11-35.48%26,62601.56%
SPY170721P002470002017-07-20 4:14PM EDT247.000.360.000.00-0.13-26.53%78,90700.20%
SPY170721P002475002017-07-20 4:14PM EDT247.500.640.000.00-0.12-15.79%16,58300.00%
SPY170721P002480002017-07-20 4:12PM EDT248.001.010.000.00-0.12-10.62%10,39000.00%
SPY170721P002485002017-07-20 4:13PM EDT248.501.490.000.00-0.09-5.70%4,11700.00%
SPY170721P002490002017-07-20 4:01PM EDT249.001.930.000.00-0.09-4.46%2,49500.00%
SPY170721P002495002017-07-20 4:13PM EDT249.502.410.000.00-0.12-4.74%1,08100.00%
SPY170721P002500002017-07-20 4:09PM EDT250.002.900.000.00-0.19-6.15%2,29500.00%
SPY170721P002510002017-07-20 4:07PM EDT251.003.910.000.00-0.08-2.01%1,56800.00%
SPY170721P002520002017-07-20 12:41PM EDT252.004.740.000.00-0.97-16.99%3500.00%
SPY170721P002525002017-07-18 3:43PM EDT252.506.915.465.520.00-2224.61%
SPY170721P002530002017-07-20 10:28AM EDT253.005.940.000.00-2.62-30.61%600.00%
SPY170721P002540002017-07-20 10:28AM EDT254.006.940.000.00-7.05-50.39%400.00%
SPY170721P002550002017-07-18 1:08PM EDT255.009.807.968.020.00-247233.40%
SPY170721P002560002017-07-20 4:04PM EDT256.008.920.000.00-0.40-4.29%100.00%
SPY170721P002570002017-07-20 4:04PM EDT257.009.920.000.00-4.98-33.42%200.00%
SPY170721P002580002017-07-20 4:04PM EDT258.0010.920.000.00-2.26-17.15%700.00%
SPY170721P002590002017-07-03 10:26AM EDT259.0016.0416.7617.100.00-239185.84%
SPY170721P002600002017-06-22 3:46PM EDT260.0017.0416.8017.67-0.06-0.35%761,301176.95%
SPY170721P002650002017-06-30 11:23AM EDT265.0023.0922.9823.261.135.15%50149226.07%
SPY170721P002700002017-07-20 10:29AM EDT270.0022.970.000.00-1.53-6.24%200.00%
SPY170721P002750002017-07-20 10:39AM EDT275.0028.670.000.00-4.63-13.90%3000.00%
SPY170721P002800002017-07-20 10:30AM EDT280.0032.970.000.00-4.11-11.08%1200.00%
SPY170721P002850002017-06-26 11:14AM EDT285.0041.7340.0443.190.050.12%120112287.65%
SPY170721P002900002017-07-05 3:57PM EDT290.0047.1946.2349.600.00-85290345.12%
SPY170721P002950002017-06-26 10:15AM EDT295.0050.8850.0353.43-1.56-2.97%100108332.72%
SPY170721P003000002017-07-18 10:43AM EDT300.0055.2752.5853.320.00-4604200.68%
SPY170721P003050002017-06-30 3:25PM EDT305.0062.5262.9463.39-1.16-1.82%75715414.11%
SPY170721P003100002017-07-12 3:15PM EDT310.0065.8064.1864.810.00-2571,091304.79%
SPY170721P003150002017-06-30 3:55PM EDT315.0072.6872.9373.38-0.78-1.06%125629451.95%
SPY170721P003200002017-07-03 12:54PM EDT320.0077.2277.7678.110.00-60759463.53%
SPY170721P003250002017-07-11 4:00PM EDT325.0082.8179.1379.860.00-1,0001,327350.39%
SPY170721P003300002017-07-11 4:12PM EDT330.0087.7084.1884.810.00-1,5001,372364.84%
SPY170721P003350002017-07-11 4:12PM EDT335.0092.7089.1889.810.00-1,5001,158378.91%
SPY170721P003400002017-07-12 10:45AM EDT340.0096.2394.1894.820.00-681,011392.87%