| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY190621C00278000 | 2019-06-19 4:12PM EDT | 2019-06-21 | 15.29 | 0.00 | 0.00 | 0.00 | - | 174 | 0 | 0.00% |
| SPY190624C00278000 | 2019-06-19 3:13PM EDT | 2019-06-24 | 15.42 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPY190626C00278000 | 2019-06-18 10:55AM EDT | 2019-06-26 | 15.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY190628C00278000 | 2019-06-19 4:09PM EDT | 2019-06-28 | 15.29 | 0.00 | 0.00 | 0.00 | - | 470 | 0 | 0.00% |
| SPY190701C00278000 | 2019-06-14 11:19AM EDT | 2019-07-01 | 11.32 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPY190703C00278000 | 2019-06-13 10:21AM EDT | 2019-07-03 | 11.96 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY190705C00278000 | 2019-06-19 3:20PM EDT | 2019-07-05 | 15.54 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 0.00% |
| SPY190708C00278000 | 2019-06-18 10:30AM EDT | 2019-07-08 | 15.19 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY190712C00278000 | 2019-06-19 10:59AM EDT | 2019-07-12 | 14.53 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| SPY190719C00278000 | 2019-06-19 3:51PM EDT | 2019-07-19 | 15.77 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 0.00% |
| SPY190726C00278000 | 2019-06-18 2:39PM EDT | 2019-07-26 | 15.69 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPY190816C00278000 | 2019-06-19 2:58PM EDT | 2019-08-16 | 17.05 | 0.00 | 0.00 | 0.00 | - | 54 | 0 | 0.00% |
| SPY190920C00278000 | 2019-06-19 2:40PM EDT | 2019-09-20 | 18.78 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| SPY190930C00278000 | 2019-06-18 10:32AM EDT | 2019-09-30 | 19.49 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 0.00% |
| SPY191220C00278000 | 2019-06-19 3:31PM EDT | 2019-12-20 | 22.53 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| SPY191231C00278000 | 2019-06-05 10:17AM EDT | 2019-12-31 | 18.20 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| SPY200117C00278000 | 2019-06-19 10:16AM EDT | 2020-01-17 | 22.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY200320C00278000 | 2019-06-19 12:17PM EDT | 2020-03-20 | 24.59 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| SPY200331C00278000 | 2019-06-14 11:09AM EDT | 2020-03-31 | 22.52 | 0.00 | 0.00 | 0.00 | - | 182 | 0 | 0.00% |
| SPY201218C00278000 | 2019-05-30 9:57AM EDT | 2020-12-18 | 24.07 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| SPY210115C00278000 | 2019-05-30 10:57AM EDT | 2021-01-15 | 24.16 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SPY210319C00278000 | 2019-06-07 11:16AM EDT | 2021-03-19 | 27.28 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| SPY211217C00278000 | 2019-06-18 9:30AM EDT | 2021-12-17 | 36.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY190621P00278000 | 2019-06-19 3:29PM EDT | 2019-06-21 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2,758 | 0 | 12.50% |
| SPY190624P00278000 | 2019-06-19 3:28PM EDT | 2019-06-24 | 0.05 | 0.00 | 0.00 | 0.00 | - | 64 | 0 | 12.50% |
| SPY190626P00278000 | 2019-06-19 3:39PM EDT | 2019-06-26 | 0.10 | 0.00 | 0.00 | 0.00 | - | 181 | 0 | 6.25% |
| SPY190628P00278000 | 2019-06-19 3:44PM EDT | 2019-06-28 | 0.17 | 0.00 | 0.00 | 0.00 | - | 459 | 0 | 6.25% |
| SPY190701P00278000 | 2019-06-19 3:23PM EDT | 2019-07-01 | 0.35 | 0.00 | 0.00 | 0.00 | - | 2,475 | 0 | 6.25% |
| SPY190703P00278000 | 2019-06-19 3:58PM EDT | 2019-07-03 | 0.44 | 0.00 | 0.00 | 0.00 | - | 610 | 0 | 6.25% |
| SPY190705P00278000 | 2019-06-19 3:32PM EDT | 2019-07-05 | 0.51 | 0.00 | 0.00 | 0.00 | - | 206 | 0 | 6.25% |
| SPY190708P00278000 | 2019-06-19 3:01PM EDT | 2019-07-08 | 0.63 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 6.25% |
| SPY190710P00278000 | 2019-06-19 2:46PM EDT | 2019-07-10 | 0.86 | 0.00 | 0.00 | 0.00 | - | 444 | 0 | 6.25% |
| SPY190712P00278000 | 2019-06-19 3:02PM EDT | 2019-07-12 | 0.84 | 0.00 | 0.00 | 0.00 | - | 159 | 0 | 6.25% |
| SPY190715P00278000 | 2019-06-17 9:48AM EDT | 2019-07-15 | 1.59 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 3.13% |
| SPY190717P00278000 | 2019-06-19 3:48PM EDT | 2019-07-17 | 0.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| SPY190719P00278000 | 2019-06-19 3:59PM EDT | 2019-07-19 | 1.08 | 0.00 | 0.00 | 0.00 | - | 1,705 | 0 | 3.13% |
| SPY190726P00278000 | 2019-06-19 3:50PM EDT | 2019-07-26 | 1.39 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
| SPY190802P00278000 | 2019-06-19 3:55PM EDT | 2019-08-02 | 1.74 | 0.00 | 0.00 | 0.00 | - | 93 | 0 | 3.13% |
| SPY190816P00278000 | 2019-06-19 3:50PM EDT | 2019-08-16 | 2.34 | 0.00 | 0.00 | 0.00 | - | 3,102 | 0 | 3.13% |
| SPY190920P00278000 | 2019-06-19 3:46PM EDT | 2019-09-20 | 4.00 | 0.00 | 0.00 | 0.00 | - | 509 | 0 | 3.13% |
| SPY190930P00278000 | 2019-06-19 3:41PM EDT | 2019-09-30 | 4.48 | 0.00 | 0.00 | 0.00 | - | 76 | 0 | 3.13% |
| SPY191220P00278000 | 2019-06-19 3:37PM EDT | 2019-12-20 | 7.41 | 0.00 | 0.00 | 0.00 | - | 1,047 | 0 | 1.56% |
| SPY191231P00278000 | 2019-06-18 3:17PM EDT | 2019-12-31 | 8.09 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 1.56% |
| SPY200117P00278000 | 2019-06-19 3:44PM EDT | 2020-01-17 | 8.12 | 0.00 | 0.00 | 0.00 | - | 287 | 0 | 1.56% |
| SPY200320P00278000 | 2019-06-19 10:07AM EDT | 2020-03-20 | 10.36 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 1.56% |
| SPY200331P00278000 | 2019-06-07 12:37PM EDT | 2020-03-31 | 12.24 | 0.00 | 0.00 | 0.00 | - | 56 | 0 | 1.56% |
| SPY201218P00278000 | 2019-06-14 1:51PM EDT | 2020-12-18 | 18.21 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.78% |
| SPY210115P00278000 | 2019-06-19 10:46AM EDT | 2021-01-15 | 17.63 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 0.78% |
| SPY210319P00278000 | 2019-06-07 11:11AM EDT | 2021-03-19 | 21.52 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.78% |
| SPY211217P00278000 | 2019-06-07 11:11AM EDT | 2021-12-17 | 28.81 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |