| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY191211C00275000 | 2019-11-21 11:46AM EST | 275.00 | 35.48 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPY191211C00280000 | 2019-12-06 12:28PM EST | 280.00 | 35.22 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY191211C00285000 | 2019-11-18 12:12AM EST | 285.00 | 26.82 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SPY191211C00288000 | 2019-12-06 2:49PM EST | 288.00 | 27.05 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| SPY191211C00290000 | 2019-12-04 1:09PM EST | 290.00 | 21.82 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY191211C00291000 | 2019-12-06 11:58AM EST | 291.00 | 24.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPY191211C00293000 | 2019-12-09 2:04PM EST | 293.00 | 21.29 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY191211C00294000 | 2019-12-06 11:21AM EST | 294.00 | 21.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY191211C00295000 | 2019-12-06 11:31AM EST | 295.00 | 20.17 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| SPY191211C00296000 | 2019-12-03 3:43PM EST | 296.00 | 13.55 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPY191211C00297000 | 2019-11-18 12:12AM EST | 297.00 | 13.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SPY191211C00298000 | 2019-12-06 10:15AM EST | 298.00 | 16.70 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| SPY191211C00298500 | 2019-12-09 11:23AM EST | 298.50 | 16.27 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY191211C00299000 | 2019-12-09 3:57PM EST | 299.00 | 15.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY191211C00299500 | 2019-12-04 3:50PM EST | 299.50 | 12.70 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SPY191211C00300000 | 2019-12-09 3:33PM EST | 300.00 | 14.30 | 0.00 | 0.00 | 0.00 | - | 69 | 0 | 0.00% |
| SPY191211C00301000 | 2019-12-06 2:29PM EST | 301.00 | 14.25 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| SPY191211C00301500 | 2019-12-09 2:36PM EST | 301.50 | 12.84 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY191211C00302000 | 2019-12-06 2:30PM EST | 302.00 | 13.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY191211C00303000 | 2019-12-09 1:17PM EST | 303.00 | 11.47 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| SPY191211C00303500 | 2019-12-06 11:48AM EST | 303.50 | 11.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY191211C00304000 | 2019-12-09 10:12AM EST | 304.00 | 11.13 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| SPY191211C00304500 | 2019-12-04 2:18PM EST | 304.50 | 7.98 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SPY191211C00305000 | 2019-12-09 4:01PM EST | 305.00 | 8.94 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 0.00% |
| SPY191211C00305500 | 2019-12-04 4:09PM EST | 305.50 | 6.47 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SPY191211C00306000 | 2019-12-09 4:01PM EST | 306.00 | 7.90 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| SPY191211C00306500 | 2019-12-09 3:49PM EST | 306.50 | 7.77 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 0.00% |
| SPY191211C00307000 | 2019-12-09 3:44PM EST | 307.00 | 7.29 | 0.00 | 0.00 | 0.00 | - | 258 | 0 | 0.00% |
| SPY191211C00307500 | 2019-12-09 3:47PM EST | 307.50 | 6.71 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 0.00% |
| SPY191211C00308000 | 2019-12-09 3:58PM EST | 308.00 | 6.07 | 0.00 | 0.00 | 0.00 | - | 169 | 0 | 0.00% |
| SPY191211C00308500 | 2019-12-09 2:03PM EST | 308.50 | 5.95 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPY191211C00309000 | 2019-12-09 4:01PM EST | 309.00 | 5.01 | 0.00 | 0.00 | 0.00 | - | 197 | 0 | 0.00% |
| SPY191211C00309500 | 2019-12-09 4:01PM EST | 309.50 | 4.49 | 0.00 | 0.00 | 0.00 | - | 222 | 0 | 0.00% |
| SPY191211C00310000 | 2019-12-09 4:07PM EST | 310.00 | 4.02 | 0.00 | 0.00 | 0.00 | - | 323 | 0 | 0.00% |
| SPY191211C00310500 | 2019-12-09 3:57PM EST | 310.50 | 3.83 | 0.00 | 0.00 | 0.00 | - | 39 | 0 | 0.00% |
| SPY191211C00311000 | 2019-12-09 4:12PM EST | 311.00 | 3.08 | 0.00 | 0.00 | 0.00 | - | 418 | 0 | 0.00% |
| SPY191211C00311500 | 2019-12-09 4:11PM EST | 311.50 | 2.68 | 0.00 | 0.00 | 0.00 | - | 234 | 0 | 0.00% |
| SPY191211C00312000 | 2019-12-09 4:07PM EST | 312.00 | 2.32 | 0.00 | 0.00 | 0.00 | - | 882 | 0 | 0.00% |
| SPY191211C00312500 | 2019-12-09 4:13PM EST | 312.50 | 1.96 | 0.00 | 0.00 | 0.00 | - | 528 | 0 | 0.00% |
| SPY191211C00313000 | 2019-12-09 4:13PM EST | 313.00 | 1.61 | 0.00 | 0.00 | 0.00 | - | 5,813 | 0 | 0.00% |
| SPY191211C00313500 | 2019-12-09 4:13PM EST | 313.50 | 1.28 | 0.00 | 0.00 | 0.00 | - | 7,084 | 0 | 0.00% |
| SPY191211C00314000 | 2019-12-09 4:14PM EST | 314.00 | 0.99 | 0.00 | 0.00 | 0.00 | - | 19,967 | 0 | 0.20% |
| SPY191211C00314500 | 2019-12-09 4:14PM EST | 314.50 | 0.74 | 0.00 | 0.00 | 0.00 | - | 21,252 | 0 | 0.78% |
| SPY191211C00315000 | 2019-12-09 4:14PM EST | 315.00 | 0.53 | 0.00 | 0.00 | 0.00 | - | 26,999 | 0 | 1.56% |
| SPY191211C00316000 | 2019-12-09 4:14PM EST | 316.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 14,808 | 0 | 3.13% |
| SPY191211C00317000 | 2019-12-09 4:14PM EST | 317.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 10,793 | 0 | 3.13% |
| SPY191211C00318000 | 2019-12-09 4:12PM EST | 318.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 6,078 | 0 | 3.13% |
| SPY191211C00319000 | 2019-12-09 4:07PM EST | 319.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1,390 | 0 | 6.25% |
| SPY191211C00320000 | 2019-12-09 4:02PM EST | 320.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1,840 | 0 | 6.25% |
| SPY191211C00321000 | 2019-12-09 4:13PM EST | 321.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10,294 | 0 | 6.25% |
| SPY191211C00322000 | 2019-12-09 3:53PM EST | 322.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 448 | 0 | 6.25% |
| SPY191211C00323000 | 2019-12-09 9:30AM EST | 323.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| SPY191211C00324000 | 2019-12-06 3:53PM EST | 324.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 12.50% |
| SPY191211C00325000 | 2019-12-09 11:19AM EST | 325.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 12.50% |
| SPY191211C00326000 | 2019-12-03 9:39AM EST | 326.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| SPY191211C00327000 | 2019-11-29 10:18AM EST | 327.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 65 | 0 | 12.50% |
| SPY191211C00328000 | 2019-11-20 2:48PM EST | 328.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 68 | 0 | 12.50% |
| SPY191211C00329000 | 2019-11-25 10:57AM EST | 329.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| SPY191211C00330000 | 2019-11-29 11:19AM EST | 330.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 12.50% |
| SPY191211C00331000 | 2019-11-27 3:52PM EST | 331.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| SPY191211C00332000 | 2019-11-25 9:49AM EST | 332.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 200 | 0 | 12.50% |
| SPY191211C00333000 | 2019-11-26 1:26PM EST | 333.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| SPY191211C00334000 | 2019-11-27 1:01PM EST | 334.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| SPY191211C00335000 | 2019-11-27 3:50PM EST | 335.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 45 | 0 | 25.00% |
| SPY191211C00340000 | 2019-11-12 1:13PM EST | 340.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY191211P00275000 | 2019-12-09 4:06PM EST | 275.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 5,035 | 0 | 50.00% |
| SPY191211P00280000 | 2019-12-09 4:14PM EST | 280.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 5,515 | 0 | 25.00% |
| SPY191211P00285000 | 2019-12-09 4:08PM EST | 285.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 3,336 | 0 | 25.00% |
| SPY191211P00288000 | 2019-12-09 3:53PM EST | 288.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1,531 | 0 | 25.00% |
| SPY191211P00289000 | 2019-12-09 3:50PM EST | 289.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 280 | 0 | 25.00% |
| SPY191211P00290000 | 2019-12-09 1:52PM EST | 290.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 790 | 0 | 25.00% |
| SPY191211P00291000 | 2019-12-09 3:34PM EST | 291.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 73 | 0 | 25.00% |
| SPY191211P00292000 | 2019-12-09 4:14PM EST | 292.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 845 | 0 | 25.00% |
| SPY191211P00293000 | 2019-12-09 4:00PM EST | 293.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1,487 | 0 | 25.00% |
| SPY191211P00294000 | 2019-12-09 3:59PM EST | 294.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 152 | 0 | 25.00% |
| SPY191211P00295000 | 2019-12-09 2:52PM EST | 295.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 64 | 0 | 25.00% |
| SPY191211P00295500 | 2019-12-09 3:40PM EST | 295.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 78 | 0 | 25.00% |
| SPY191211P00296000 | 2019-12-09 3:40PM EST | 296.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 45 | 0 | 12.50% |
| SPY191211P00296500 | 2019-12-09 1:42PM EST | 296.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 622 | 0 | 12.50% |
| SPY191211P00297000 | 2019-12-09 1:53PM EST | 297.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1,190 | 0 | 12.50% |
| SPY191211P00298000 | 2019-12-09 3:31PM EST | 298.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 12.50% |
| SPY191211P00298500 | 2019-12-09 3:56PM EST | 298.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1,199 | 0 | 12.50% |
| SPY191211P00299000 | 2019-12-09 4:01PM EST | 299.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 339 | 0 | 12.50% |
| SPY191211P00299500 | 2019-12-09 3:52PM EST | 299.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 830 | 0 | 12.50% |
| SPY191211P00300000 | 2019-12-09 4:13PM EST | 300.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 2,517 | 0 | 12.50% |
| SPY191211P00300500 | 2019-12-09 4:05PM EST | 300.50 | 0.06 | 0.00 | 0.00 | 0.00 | - | 277 | 0 | 12.50% |
| SPY191211P00301000 | 2019-12-09 3:55PM EST | 301.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 3,740 | 0 | 12.50% |
| SPY191211P00301500 | 2019-12-09 3:34PM EST | 301.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 96 | 0 | 12.50% |
| SPY191211P00302000 | 2019-12-09 4:12PM EST | 302.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 302 | 0 | 12.50% |
| SPY191211P00303000 | 2019-12-09 4:11PM EST | 303.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 287 | 0 | 12.50% |
| SPY191211P00303500 | 2019-12-09 4:05PM EST | 303.50 | 0.07 | 0.00 | 0.00 | 0.00 | - | 863 | 0 | 12.50% |
| SPY191211P00304000 | 2019-12-09 4:06PM EST | 304.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 1,556 | 0 | 12.50% |
| SPY191211P00304500 | 2019-12-09 4:14PM EST | 304.50 | 0.09 | 0.00 | 0.00 | 0.00 | - | 456 | 0 | 12.50% |
| SPY191211P00305000 | 2019-12-09 4:12PM EST | 305.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 3,305 | 0 | 12.50% |
| SPY191211P00305500 | 2019-12-09 4:11PM EST | 305.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1,520 | 0 | 6.25% |
| SPY191211P00306000 | 2019-12-09 4:13PM EST | 306.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 642 | 0 | 6.25% |
| SPY191211P00306500 | 2019-12-09 4:04PM EST | 306.50 | 0.12 | 0.00 | 0.00 | 0.00 | - | 767 | 0 | 6.25% |
| SPY191211P00307000 | 2019-12-09 4:13PM EST | 307.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 3,911 | 0 | 6.25% |
| SPY191211P00307500 | 2019-12-09 4:14PM EST | 307.50 | 0.15 | 0.00 | 0.00 | 0.00 | - | 2,148 | 0 | 6.25% |
| SPY191211P00308000 | 2019-12-09 4:13PM EST | 308.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 5,852 | 0 | 6.25% |
| SPY191211P00308500 | 2019-12-09 4:12PM EST | 308.50 | 0.21 | 0.00 | 0.00 | 0.00 | - | 653 | 0 | 6.25% |
| SPY191211P00309000 | 2019-12-09 4:14PM EST | 309.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | 5,083 | 0 | 6.25% |
| SPY191211P00309500 | 2019-12-09 4:14PM EST | 309.50 | 0.27 | 0.00 | 0.00 | 0.00 | - | 864 | 0 | 6.25% |
| SPY191211P00310000 | 2019-12-09 4:14PM EST | 310.00 | 0.33 | 0.00 | 0.00 | 0.00 | - | 12,634 | 0 | 3.13% |
| SPY191211P00310500 | 2019-12-09 4:14PM EST | 310.50 | 0.38 | 0.00 | 0.00 | 0.00 | - | 2,373 | 0 | 3.13% |
| SPY191211P00311000 | 2019-12-09 4:14PM EST | 311.00 | 0.46 | 0.00 | 0.00 | 0.00 | - | 4,158 | 0 | 3.13% |
| SPY191211P00311500 | 2019-12-09 4:13PM EST | 311.50 | 0.52 | 0.00 | 0.00 | 0.00 | - | 2,527 | 0 | 3.13% |
| SPY191211P00312000 | 2019-12-09 4:14PM EST | 312.00 | 0.62 | 0.00 | 0.00 | 0.00 | - | 13,884 | 0 | 1.56% |
| SPY191211P00312500 | 2019-12-09 4:12PM EST | 312.50 | 0.77 | 0.00 | 0.00 | 0.00 | - | 4,616 | 0 | 1.56% |
| SPY191211P00313000 | 2019-12-09 4:14PM EST | 313.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | 15,167 | 0 | 1.56% |
| SPY191211P00313500 | 2019-12-09 4:14PM EST | 313.50 | 1.09 | 0.00 | 0.00 | 0.00 | - | 5,678 | 0 | 0.39% |
| SPY191211P00314000 | 2019-12-09 4:14PM EST | 314.00 | 1.28 | 0.00 | 0.00 | 0.00 | - | 22,662 | 0 | 0.00% |
| SPY191211P00314500 | 2019-12-09 4:14PM EST | 314.50 | 1.51 | 0.00 | 0.00 | 0.00 | - | 12,029 | 0 | 0.00% |
| SPY191211P00315000 | 2019-12-09 4:14PM EST | 315.00 | 1.81 | 0.00 | 0.00 | 0.00 | - | 20,224 | 0 | 0.00% |
| SPY191211P00316000 | 2019-12-09 4:12PM EST | 316.00 | 2.61 | 0.00 | 0.00 | 0.00 | - | 3,691 | 0 | 0.00% |
| SPY191211P00317000 | 2019-12-09 4:01PM EST | 317.00 | 3.36 | 0.00 | 0.00 | 0.00 | - | 1,379 | 0 | 0.00% |
| SPY191211P00318000 | 2019-12-09 4:13PM EST | 318.00 | 4.40 | 0.00 | 0.00 | 0.00 | - | 478 | 0 | 0.00% |
| SPY191211P00319000 | 2019-12-09 3:18PM EST | 319.00 | 4.60 | 0.00 | 0.00 | 0.00 | - | 66 | 0 | 0.00% |
| SPY191211P00320000 | 2019-12-09 1:50PM EST | 320.00 | 5.50 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 0.00% |
| SPY191211P00321000 | 2019-12-03 10:09AM EST | 321.00 | 13.40 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| SPY191211P00322000 | 2019-12-03 2:08PM EST | 322.00 | 13.20 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| SPY191211P00323000 | 2019-11-29 12:31PM EST | 323.00 | 8.51 | 0.00 | 0.00 | 0.00 | - | 83 | 0 | 0.00% |
| SPY191211P00324000 | 2019-12-02 12:09AM EST | 324.00 | 9.64 | 0.00 | 0.00 | 0.00 | - | - | - | 0.00% |
| SPY191211P00325000 | 2019-12-06 10:36AM EST | 325.00 | 10.47 | 0.00 | 0.00 | 0.00 | - | 65 | 0 | 0.00% |
| SPY191211P00327000 | 2019-11-27 4:14PM EST | 327.00 | 11.54 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |