| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY190626C00250000 | 2019-06-07 2:04PM EDT | 250.00 | 38.39 | 43.62 | 43.80 | 0.00 | - | 2 | 0 | 245.90% |
| SPY190626C00255000 | 2019-06-19 2:45PM EDT | 255.00 | 37.90 | 38.62 | 38.81 | +37.90 | +∞% | - | 0 | 222.75% |
| SPY190626C00256000 | 2019-06-17 12:06AM EDT | 256.00 | 33.16 | 37.62 | 37.81 | 0.00 | - | - | 0 | 218.07% |
| SPY190626C00262000 | 2019-06-25 9:40AM EDT | 262.00 | 30.88 | 31.63 | 31.82 | 0.00 | - | 6 | 0 | 190.28% |
| SPY190626C00264000 | 2019-06-17 12:06AM EDT | 264.00 | 25.53 | 29.63 | 29.82 | 0.00 | - | - | 0 | 180.86% |
| SPY190626C00267000 | 2019-06-18 3:59PM EDT | 267.00 | 25.34 | 26.64 | 26.82 | +25.34 | +∞% | - | 0 | 166.80% |
| SPY190626C00268000 | 2019-06-03 12:03AM EDT | 268.00 | 10.39 | 25.64 | 25.82 | 0.00 | - | - | 0 | 162.01% |
| SPY190626C00269000 | 2019-06-11 1:22PM EDT | 269.00 | 19.99 | 24.64 | 24.83 | 0.00 | - | 1 | 0 | 157.37% |
| SPY190626C00270000 | 2019-06-12 10:52AM EDT | 270.00 | 19.07 | 23.64 | 23.83 | 0.00 | - | 30 | 0 | 152.54% |
| SPY190626C00272000 | 2019-06-17 3:44PM EDT | 272.00 | 17.61 | 21.65 | 21.83 | 0.00 | - | 5 | 0 | 143.02% |
| SPY190626C00273000 | 2019-06-19 1:06PM EDT | 273.00 | 19.24 | 20.65 | 20.84 | 0.00 | - | 113 | 0 | 138.28% |
| SPY190626C00274000 | 2019-06-19 1:39PM EDT | 274.00 | 18.21 | 19.65 | 19.84 | 0.00 | - | 42 | 0 | 133.35% |
| SPY190626C00275000 | 2019-06-19 1:41PM EDT | 275.00 | 17.17 | 18.66 | 18.84 | 0.00 | - | 160 | 0 | 128.56% |
| SPY190626C00275500 | 2019-06-17 12:06AM EDT | 275.50 | 14.04 | 18.16 | 18.34 | 0.00 | - | - | 0 | 126.07% |
| SPY190626C00276000 | 2019-06-25 2:58PM EDT | 276.00 | 15.38 | 17.66 | 17.85 | 0.00 | - | 10 | 1 | 123.73% |
| SPY190626C00277000 | 2019-06-19 10:42AM EDT | 277.00 | 15.19 | 16.66 | 16.85 | 0.00 | - | 3 | 0 | 118.70% |
| SPY190626C00278000 | 2019-06-18 10:55AM EDT | 278.00 | 15.50 | 15.67 | 15.86 | 0.00 | - | 1 | 0 | 113.87% |
| SPY190626C00279000 | 2019-06-18 10:53AM EDT | 279.00 | 14.36 | 14.68 | 14.86 | 0.00 | - | 1 | 0 | 108.89% |
| SPY190626C00279500 | 2019-06-24 3:30PM EDT | 279.50 | 14.40 | 14.18 | 14.36 | 0.00 | - | 1 | 0 | 106.30% |
| SPY190626C00280000 | 2019-06-21 10:43AM EDT | 280.00 | 14.50 | 13.68 | 13.87 | -0.87 | -5.66% | 2 | 1 | 103.86% |
| SPY190626C00280500 | 2019-06-19 11:21AM EDT | 280.50 | 11.87 | 13.19 | 13.37 | 0.00 | - | 30 | 0 | 101.37% |
| SPY190626C00281000 | 2019-06-20 2:51PM EDT | 281.00 | 14.48 | 12.69 | 12.88 | 0.00 | - | 28 | 1 | 98.83% |
| SPY190626C00281500 | 2019-06-17 12:07AM EDT | 281.50 | 8.03 | 12.20 | 12.38 | 0.00 | - | - | 0 | 96.29% |
| SPY190626C00282000 | 2019-06-24 3:21PM EDT | 282.00 | 12.00 | 11.70 | 11.88 | 0.00 | - | 10 | 15 | 93.65% |
| SPY190626C00282500 | 2019-06-20 11:17AM EDT | 282.50 | 12.43 | 11.21 | 11.39 | 0.00 | - | 75 | 1 | 91.16% |
| SPY190626C00283000 | 2019-06-24 10:03AM EDT | 283.00 | 11.09 | 10.71 | 10.89 | 0.00 | - | 2 | 1 | 88.45% |
| SPY190626C00283500 | 2019-06-19 10:11AM EDT | 283.50 | 9.12 | 10.22 | 10.40 | 0.00 | - | 14 | 0 | 85.94% |
| SPY190626C00284000 | 2019-06-20 3:48PM EDT | 284.00 | 12.05 | 9.73 | 9.91 | 0.00 | - | 69 | 0 | 83.37% |
| SPY190626C00284500 | 2019-06-20 11:17AM EDT | 284.50 | 10.41 | 9.24 | 9.42 | 0.00 | - | 75 | 0 | 80.76% |
| SPY190626C00285000 | 2019-06-21 2:47PM EDT | 285.00 | 9.70 | 8.76 | 8.93 | -0.70 | -6.73% | 1 | 103 | 78.27% |
| SPY190626C00285500 | 2019-06-20 1:44PM EDT | 285.50 | 9.47 | 8.26 | 8.44 | 0.00 | - | 20 | 0 | 75.49% |
| SPY190626C00286000 | 2019-06-25 3:58PM EDT | 286.00 | 5.04 | 7.78 | 7.95 | 0.00 | - | 27 | 1 | 72.88% |
| SPY190626C00286500 | 2019-06-25 3:49PM EDT | 286.50 | 4.45 | 7.30 | 7.47 | 0.00 | - | 11 | 1 | 70.31% |
| SPY190626C00287000 | 2019-06-25 1:33PM EDT | 287.00 | 5.32 | 6.83 | 6.99 | 0.00 | - | 10 | 161 | 67.77% |
| SPY190626C00287500 | 2019-06-25 3:50PM EDT | 287.50 | 3.43 | 6.34 | 6.51 | 0.00 | - | 1 | 1 | 65.01% |
| SPY190626C00288000 | 2019-06-25 4:01PM EDT | 288.00 | 3.14 | 5.87 | 6.04 | 0.00 | - | 131 | 7 | 62.45% |
| SPY190626C00288500 | 2019-06-25 3:54PM EDT | 288.50 | 2.52 | 5.42 | 5.57 | 0.00 | - | 6 | 22 | 59.96% |
| SPY190626C00289000 | 2019-06-25 4:13PM EDT | 289.00 | 2.10 | 4.96 | 5.11 | 0.00 | - | 20 | 23 | 57.40% |
| SPY190626C00289500 | 2019-06-20 12:16PM EDT | 289.50 | 4.57 | 4.51 | 4.65 | 0.00 | - | 3 | 2 | 54.83% |
| SPY190626C00290000 | 2019-06-21 4:00PM EDT | 290.00 | 4.58 | 4.08 | 4.21 | -1.27 | -21.71% | 120 | 33 | 52.47% |
| SPY190626C00290500 | 2019-06-25 4:14PM EDT | 290.50 | 0.97 | 3.69 | 3.75 | 0.00 | - | 54 | 8 | 50.12% |
| SPY190626C00291000 | 2019-06-25 4:14PM EDT | 291.00 | 0.67 | 3.28 | 3.34 | 0.00 | - | 94 | 69 | 48.36% |
| SPY190626C00291500 | 2019-06-25 4:14PM EDT | 291.50 | 0.45 | 2.89 | 2.94 | 0.00 | - | 364 | 85 | 46.09% |
| SPY190626C00292000 | 2019-06-25 4:14PM EDT | 292.00 | 0.26 | 2.51 | 2.56 | 0.00 | - | 670 | 53 | 43.92% |
| SPY190626C00292500 | 2019-06-25 4:14PM EDT | 292.50 | 0.14 | 2.15 | 2.20 | 0.00 | - | 333 | 86 | 41.85% |
| SPY190626C00293000 | 2019-06-25 4:14PM EDT | 293.00 | 0.07 | 1.83 | 1.87 | 0.00 | - | 3,163 | 791 | 39.94% |
| SPY190626C00293500 | 2019-06-21 4:13PM EDT | 293.50 | 1.60 | 1.52 | 1.57 | -1.03 | -39.16% | 1,292 | 237 | 38.23% |
| SPY190626C00294000 | 2019-06-25 4:14PM EDT | 294.00 | 0.03 | 1.26 | 1.30 | 0.00 | - | 9,508 | 10,102 | 36.67% |
| SPY190626C00294500 | 2019-06-21 4:14PM EDT | 294.50 | 1.02 | 1.02 | 1.06 | -0.70 | -40.70% | 8,857 | 4,121 | 35.25% |
| SPY190626C00295000 | 2019-06-21 4:13PM EDT | 295.00 | 0.86 | 0.82 | 0.85 | -0.58 | -40.28% | 12,558 | 4,530 | 33.94% |
| SPY190626C00295500 | 2019-06-25 4:11PM EDT | 295.50 | 0.01 | 0.64 | 0.67 | 0.00 | - | 2,676 | 3,070 | 32.76% |
| SPY190626C00296000 | 2019-06-25 3:59PM EDT | 296.00 | 0.01 | 0.50 | 0.53 | 0.00 | - | 4,622 | 2,821 | 31.98% |
| SPY190626C00296500 | 2019-06-25 3:18PM EDT | 296.50 | 0.01 | 0.38 | 0.41 | 0.00 | - | 1,320 | 4,347 | 31.20% |
| SPY190626C00297000 | 2019-06-25 3:49PM EDT | 297.00 | 0.01 | 0.29 | 0.31 | 0.00 | - | 5,700 | 9,170 | 30.37% |
| SPY190626C00297500 | 2019-06-25 2:14PM EDT | 297.50 | 0.01 | 0.21 | 0.23 | 0.00 | - | 1,712 | 9,212 | 29.69% |
| SPY190626C00298000 | 2019-06-25 3:34PM EDT | 298.00 | 0.01 | 0.16 | 0.17 | 0.00 | - | 1,805 | 1,539 | 29.15% |
| SPY190626C00298500 | 2019-06-25 3:58PM EDT | 298.50 | 0.01 | 0.11 | 0.13 | 0.00 | - | 1,213 | 1,289 | 29.00% |
| SPY190626C00299000 | 2019-06-25 2:39PM EDT | 299.00 | 0.01 | 0.08 | 0.09 | 0.00 | - | 1,255 | 1,495 | 28.32% |
| SPY190626C00299500 | 2019-06-21 4:06PM EDT | 299.50 | 0.08 | 0.06 | 0.07 | -0.19 | -70.37% | 328 | 460 | 28.52% |
| SPY190626C00300000 | 2019-06-21 4:04PM EDT | 300.00 | 0.06 | 0.05 | 0.06 | -0.17 | -73.91% | 1,219 | 1,395 | 29.10% |
| SPY190626C00301000 | 2019-06-25 10:18AM EDT | 301.00 | 0.01 | 0.02 | 0.03 | 0.00 | - | 661 | 714 | 28.52% |
| SPY190626C00302000 | 2019-06-25 9:33AM EDT | 302.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 281 | 541 | 29.30% |
| SPY190626C00303000 | 2019-06-24 11:49AM EDT | 303.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 315 | 584 | 32.03% |
| SPY190626C00304000 | 2019-06-24 9:30AM EDT | 304.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1,100 | 283 | 31.25% |
| SPY190626C00305000 | 2019-06-21 4:03PM EDT | 305.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 37 | 391 | 33.59% |
| SPY190626C00306000 | 2019-06-20 3:28PM EDT | 306.00 | 0.04 | 0.00 | 0.01 | 0.00 | - | 86 | 106 | 35.94% |
| SPY190626C00307000 | 2019-06-17 12:07AM EDT | 307.00 | 0.08 | 0.00 | 0.01 | 0.00 | - | - | 153 | 38.28% |
| SPY190626C00308000 | 2019-06-25 10:23AM EDT | 308.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3,618 | 3,669 | 39.84% |
| SPY190626C00310000 | 2019-06-21 10:43AM EDT | 310.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 1,576 | 44.53% |
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY190626P00240000 | 2019-06-18 12:37PM EDT | 240.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 730 | 121.88% |
| SPY190626P00245000 | 2019-06-19 3:37PM EDT | 245.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 104 | 4,973 | 109.38% |
| SPY190626P00250000 | 2019-06-24 9:45AM EDT | 250.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 24 | 2,137 | 96.88% |
| SPY190626P00254000 | 2019-06-20 9:54AM EDT | 254.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 96 | 564 | 87.50% |
| SPY190626P00255000 | 2019-06-21 1:33PM EDT | 255.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 336 | 87.50% |
| SPY190626P00256000 | 2019-06-20 10:09AM EDT | 256.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1,424 | 1,582 | 84.38% |
| SPY190626P00257000 | 2019-06-21 4:02PM EDT | 257.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 1,617 | 377 | 90.63% |
| SPY190626P00258000 | 2019-06-21 4:00PM EDT | 258.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 3,189 | 663 | 88.28% |
| SPY190626P00259000 | 2019-06-19 2:28PM EDT | 259.00 | 0.03 | 0.01 | 0.02 | 0.00 | - | 1 | 68 | 85.94% |
| SPY190626P00260000 | 2019-06-21 1:33PM EDT | 260.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 706 | 1,569 | 82.81% |
| SPY190626P00261000 | 2019-06-17 10:33AM EDT | 261.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 3 | 1,385 | 80.47% |
| SPY190626P00262000 | 2019-06-21 1:41PM EDT | 262.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 750 | 567 | 78.13% |
| SPY190626P00263000 | 2019-06-21 10:00AM EDT | 263.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 2 | 598 | 75.78% |
| SPY190626P00264000 | 2019-06-21 1:12PM EDT | 264.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 50 | 516 | 73.44% |
| SPY190626P00265000 | 2019-06-25 9:30AM EDT | 265.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 9 | 358 | 70.31% |
| SPY190626P00266000 | 2019-06-21 12:37PM EDT | 266.00 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 700 | 328 | 67.97% |
| SPY190626P00267000 | 2019-06-14 10:24AM EDT | 267.00 | 0.14 | 0.01 | 0.02 | 0.00 | - | 20 | 727 | 65.63% |
| SPY190626P00268000 | 2019-06-24 10:25AM EDT | 268.00 | 0.01 | 0.02 | 0.03 | 0.00 | - | 2 | 275 | 67.19% |
| SPY190626P00269000 | 2019-06-21 3:56PM EDT | 269.00 | 0.02 | 0.02 | 0.03 | 0.00 | - | 7 | 1,403 | 64.45% |
| SPY190626P00270000 | 2019-06-24 10:06AM EDT | 270.00 | 0.01 | 0.02 | 0.03 | 0.00 | - | 15 | 1,257 | 61.72% |
| SPY190626P00270500 | 2019-06-24 11:18AM EDT | 270.50 | 0.01 | 0.02 | 0.03 | 0.00 | - | 5 | 260 | 60.55% |
| SPY190626P00271000 | 2019-06-24 1:56PM EDT | 271.00 | 0.01 | 0.02 | 0.03 | 0.00 | - | 10 | 1,252 | 59.38% |
| SPY190626P00271500 | 2019-06-24 12:39PM EDT | 271.50 | 0.01 | 0.03 | 0.04 | 0.00 | - | 37 | 47 | 60.55% |
| SPY190626P00272000 | 2019-06-24 1:42PM EDT | 272.00 | 0.01 | 0.03 | 0.04 | 0.00 | - | 30 | 1,428 | 58.98% |
| SPY190626P00272500 | 2019-06-20 2:42PM EDT | 272.50 | 0.04 | 0.02 | 0.03 | 0.00 | - | 17 | 33 | 55.47% |
| SPY190626P00273000 | 2019-06-21 4:01PM EDT | 273.00 | 0.03 | 0.03 | 0.04 | -0.03 | -50.00% | 55 | 1,434 | 56.25% |
| SPY190626P00273500 | 2019-06-24 3:33PM EDT | 273.50 | 0.01 | 0.03 | 0.04 | 0.00 | - | 16 | 197 | 55.08% |
| SPY190626P00274000 | 2019-06-21 1:26PM EDT | 274.00 | 0.02 | 0.03 | 0.04 | -0.03 | -60.00% | 205 | 2,138 | 53.52% |
| SPY190626P00274500 | 2019-06-21 9:40AM EDT | 274.50 | 0.03 | 0.04 | 0.05 | 0.00 | - | 99 | 165 | 54.30% |
| SPY190626P00275000 | 2019-06-25 9:47AM EDT | 275.00 | 0.01 | 0.04 | 0.05 | 0.00 | - | 10 | 1,434 | 52.73% |
| SPY190626P00275500 | 2019-06-25 3:58PM EDT | 275.50 | 0.01 | 0.04 | 0.05 | 0.00 | - | 2 | 143 | 51.37% |
| SPY190626P00276000 | 2019-06-25 2:45PM EDT | 276.00 | 0.01 | 0.04 | 0.05 | 0.00 | - | 63 | 1,638 | 50.00% |
| SPY190626P00276500 | 2019-06-25 1:10PM EDT | 276.50 | 0.01 | 0.05 | 0.06 | 0.00 | - | 2 | 24 | 50.00% |
| SPY190626P00277000 | 2019-06-25 3:59PM EDT | 277.00 | 0.01 | 0.05 | 0.06 | 0.00 | - | 800 | 2,103 | 49.22% |
| SPY190626P00277500 | 2019-06-21 3:46PM EDT | 277.50 | 0.04 | 0.05 | 0.06 | -0.09 | -69.23% | 1,220 | 28 | 47.85% |
| SPY190626P00278000 | 2019-06-25 1:27PM EDT | 278.00 | 0.01 | 0.05 | 0.06 | 0.00 | - | 51 | 1,789 | 46.29% |
| SPY190626P00278500 | 2019-06-21 9:34AM EDT | 278.50 | 0.05 | 0.05 | 0.06 | -0.02 | -28.57% | 1 | 126 | 44.92% |
| SPY190626P00279000 | 2019-06-21 3:37PM EDT | 279.00 | 0.05 | 0.06 | 0.07 | -0.08 | -61.54% | 41 | 1,767 | 44.53% |
| SPY190626P00279500 | 2019-06-25 4:12PM EDT | 279.50 | 0.01 | 0.06 | 0.07 | 0.00 | - | 5 | 304 | 42.97% |
| SPY190626P00280000 | 2019-06-25 1:13PM EDT | 280.00 | 0.02 | 0.06 | 0.07 | 0.00 | - | 501 | 1,566 | 41.60% |
| SPY190626P00280500 | 2019-06-24 12:05PM EDT | 280.50 | 0.02 | 0.07 | 0.08 | 0.00 | - | 66 | 773 | 41.02% |
| SPY190626P00281000 | 2019-06-25 3:48PM EDT | 281.00 | 0.01 | 0.07 | 0.08 | 0.00 | - | 75 | 1,234 | 39.45% |
| SPY190626P00281500 | 2019-06-25 1:08PM EDT | 281.50 | 0.02 | 0.08 | 0.09 | 0.00 | - | 15 | 1,003 | 38.67% |
| SPY190626P00282000 | 2019-06-25 2:57PM EDT | 282.00 | 0.02 | 0.08 | 0.09 | 0.00 | - | 9 | 1,121 | 37.11% |
| SPY190626P00282500 | 2019-06-21 9:39AM EDT | 282.50 | 0.07 | 0.08 | 0.10 | -0.14 | -66.67% | 1 | 711 | 36.33% |
| SPY190626P00283000 | 2019-06-21 3:59PM EDT | 283.00 | 0.08 | 0.08 | 0.09 | -0.04 | -33.33% | 1,852 | 1,983 | 33.99% |
| SPY190626P00283500 | 2019-06-25 4:06PM EDT | 283.50 | 0.02 | 0.10 | 0.11 | 0.00 | - | 1,804 | 678 | 33.69% |
| SPY190626P00284000 | 2019-06-25 3:48PM EDT | 284.00 | 0.04 | 0.10 | 0.11 | 0.00 | - | 983 | 2,018 | 32.03% |
| SPY190626P00284500 | 2019-06-25 3:39PM EDT | 284.50 | 0.02 | 0.11 | 0.12 | 0.00 | - | 369 | 758 | 30.96% |
| SPY190626P00285000 | 2019-06-25 4:12PM EDT | 285.00 | 0.04 | 0.12 | 0.13 | 0.00 | - | 520 | 1,817 | 29.79% |
| SPY190626P00285500 | 2019-06-21 3:41PM EDT | 285.50 | 0.10 | 0.13 | 0.14 | -0.06 | -37.50% | 212 | 1,694 | 28.52% |
| SPY190626P00286000 | 2019-06-21 4:12PM EDT | 286.00 | 0.14 | 0.15 | 0.16 | -0.06 | -30.00% | 2,358 | 4,191 | 27.64% |
| SPY190626P00286500 | 2019-06-25 4:13PM EDT | 286.50 | 0.06 | 0.16 | 0.18 | 0.00 | - | 848 | 816 | 26.56% |
| SPY190626P00287000 | 2019-06-25 4:14PM EDT | 287.00 | 0.08 | 0.18 | 0.20 | 0.00 | - | 572 | 5,191 | 25.39% |
| SPY190626P00287500 | 2019-06-25 4:09PM EDT | 287.50 | 0.09 | 0.21 | 0.22 | 0.00 | - | 472 | 1,606 | 24.12% |
| SPY190626P00288000 | 2019-06-25 4:14PM EDT | 288.00 | 0.13 | 0.24 | 0.25 | 0.00 | - | 1,960 | 3,696 | 23.00% |
| SPY190626P00288500 | 2019-06-25 4:08PM EDT | 288.50 | 0.18 | 0.27 | 0.29 | 0.00 | - | 552 | 1,956 | 21.97% |
| SPY190626P00289000 | 2019-06-21 4:14PM EDT | 289.00 | 0.31 | 0.31 | 0.33 | -0.04 | -11.43% | 751 | 3,256 | 20.70% |
| SPY190626P00289500 | 2019-06-25 4:14PM EDT | 289.50 | 0.35 | 0.36 | 0.38 | 0.00 | - | 1,419 | 2,015 | 19.48% |
| SPY190626P00290000 | 2019-06-25 4:14PM EDT | 290.00 | 0.44 | 0.42 | 0.44 | 0.00 | - | 2,846 | 5,258 | 18.19% |
| SPY190626P00290500 | 2019-06-25 4:14PM EDT | 290.50 | 0.59 | 0.50 | 0.51 | 0.00 | - | 5,000 | 2,109 | 16.75% |
| SPY190626P00291000 | 2019-06-21 4:14PM EDT | 291.00 | 0.61 | 0.58 | 0.60 | -0.05 | -7.58% | 1,957 | 2,309 | 15.33% |
| SPY190626P00291500 | 2019-06-25 4:14PM EDT | 291.50 | 1.11 | 0.68 | 0.71 | 0.00 | - | 2,711 | 2,625 | 13.72% |
| SPY190626P00292000 | 2019-06-25 4:14PM EDT | 292.00 | 1.43 | 0.81 | 0.83 | 0.00 | - | 4,157 | 1,332 | 11.57% |
| SPY190626P00292500 | 2019-06-25 4:13PM EDT | 292.50 | 1.78 | 0.95 | 0.98 | 0.00 | - | 3,040 | 1,799 | 8.72% |
| SPY190626P00293000 | 2019-06-25 4:10PM EDT | 293.00 | 2.25 | 1.12 | 1.15 | 0.00 | - | 34,395 | 3,010 | 0.00% |
| SPY190626P00293500 | 2019-06-25 4:13PM EDT | 293.50 | 2.69 | 1.32 | 1.35 | 0.00 | - | 3,676 | 770 | 0.00% |
| SPY190626P00294000 | 2019-06-25 4:14PM EDT | 294.00 | 3.21 | 1.55 | 1.59 | 0.00 | - | 12,954 | 1,954 | 0.00% |
| SPY190626P00294500 | 2019-06-21 4:14PM EDT | 294.50 | 1.85 | 1.80 | 1.85 | +1.85 | +∞% | 3,645 | 1,538 | 0.00% |
| SPY190626P00295000 | 2019-06-25 3:59PM EDT | 295.00 | 4.19 | 2.10 | 2.15 | 0.00 | - | 5,624 | 1,739 | 0.00% |
| SPY190626P00295500 | 2019-06-25 3:52PM EDT | 295.50 | 4.80 | 2.42 | 2.48 | 0.00 | - | 1,078 | 752 | 0.00% |
| SPY190626P00296000 | 2019-06-25 4:06PM EDT | 296.00 | 5.13 | 2.78 | 2.83 | 0.00 | - | 1,156 | 1,450 | 0.00% |
| SPY190626P00296500 | 2019-06-25 3:44PM EDT | 296.50 | 5.52 | 3.16 | 3.22 | 0.00 | - | 260 | 771 | 0.00% |
| SPY190626P00297000 | 2019-06-25 3:59PM EDT | 297.00 | 6.01 | 3.56 | 3.63 | 0.00 | - | 623 | 377 | 0.00% |
| SPY190626P00297500 | 2019-06-21 4:14PM EDT | 297.50 | 4.00 | 3.96 | 4.10 | +4.00 | +∞% | 68 | 219 | 0.00% |
| SPY190626P00298000 | 2019-06-21 4:00PM EDT | 298.00 | 4.09 | 4.39 | 4.55 | -0.30 | -6.83% | 92 | 50 | 0.00% |
| SPY190626P00299000 | 2019-06-25 2:35PM EDT | 299.00 | 8.00 | 5.31 | 5.48 | 0.00 | - | 7 | 7 | 0.00% |
| SPY190626P00299500 | 2019-06-25 9:52AM EDT | 299.50 | 6.49 | 5.79 | 5.95 | 0.00 | - | 12 | 84 | 0.00% |
| SPY190626P00300000 | 2019-06-21 12:20PM EDT | 300.00 | 5.82 | 6.29 | 6.45 | -0.30 | -4.90% | 103 | 22 | 0.00% |
| SPY190626P00301000 | 2019-06-20 3:26PM EDT | 301.00 | 6.75 | 7.26 | 7.44 | 0.00 | - | - | 10 | 0.00% |
| SPY190626P00302000 | 2019-06-25 3:47PM EDT | 302.00 | 11.16 | 8.26 | 8.44 | 0.00 | - | 2 | 48 | 0.00% |
| SPY190626P00303000 | 2019-06-25 10:56AM EDT | 303.00 | 10.74 | 9.26 | 9.44 | 0.00 | - | 1 | 10 | 0.00% |
| SPY190626P00304000 | 2019-06-20 10:26AM EDT | 304.00 | 9.82 | 10.26 | 10.44 | 0.00 | - | - | 10 | 0.00% |
| SPY190626P00306000 | 2019-06-17 12:12AM EDT | 306.00 | 18.28 | 12.26 | 12.44 | 0.00 | - | - | 10 | 0.00% |
| SPY190626P00307000 | 2019-06-19 1:51PM EDT | 307.00 | 16.14 | 13.26 | 13.44 | 0.00 | - | 227 | 232 | 0.00% |
| SPY190626P00308000 | 2019-06-25 2:25PM EDT | 308.00 | 16.45 | 14.28 | 14.44 | 0.00 | - | - | 189 | 0.00% |
| SPY190626P00310000 | 2019-06-21 11:05AM EDT | 310.00 | 15.02 | 16.27 | 16.43 | -4.12 | -21.53% | 22 | 418 | 0.00% |