SPY - SPDR S&P 500 ETF

NYSEArca - Nasdaq Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforSeptember 18, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY190918C002250002019-09-06 11:16AM EDT225.0073.4675.1175.260.00-23150.78%
SPY190918C002300002019-09-11 11:37AM EDT230.0069.3970.1370.270.00--50144.92%
SPY190918C002350002019-09-12 12:48PM EDT235.0067.0365.1465.280.00-11136.72%
SPY190918C002450002019-09-16 4:01PM EDT245.0055.2855.1455.280.00-428116.02%
SPY190918C002500002019-09-11 1:03PM EDT250.0049.8150.1150.250.00--3998.44%
SPY190918C002550002019-08-19 12:09AM EDT255.0030.9445.1445.270.00--394.53%
SPY190918C002610002019-09-16 12:11AM EDT261.0040.9839.1439.260.00--5081.64%
SPY190918C002620002019-08-22 9:31AM EDT262.0031.9238.1138.250.00--075.78%
SPY190918C002630002019-09-12 12:28PM EDT263.0038.8537.1437.270.00-4878.52%
SPY190918C002640002019-09-11 3:48PM EDT264.0035.8836.1136.250.00-5022571.88%
SPY190918C002650002019-08-30 3:54PM EDT265.0035.8835.1435.270.00-5168374.61%
SPY190918C002660002019-09-12 11:30AM EDT266.0035.6134.1434.270.00-5067572.66%
SPY190918C002670002019-08-19 12:09AM EDT267.0019.6533.1233.250.00--167.19%
SPY190918C002680002019-08-28 10:23AM EDT268.0020.3532.1432.270.00-422568.75%
SPY190918C002690002019-08-19 12:09AM EDT269.0019.1531.1431.270.00--20066.80%
SPY190918C002700002019-09-17 1:17PM EDT270.0030.1830.1130.27-1.86-5.81%10028362.50%
SPY190918C002710002019-09-17 10:10AM EDT271.0028.8729.1729.26-1.02-3.41%518164.06%
SPY190918C002720002019-09-16 12:11AM EDT272.0030.2228.1728.270.00--6062.50%
SPY190918C002730002019-09-16 12:11AM EDT273.0028.8727.1627.250.00--5058.79%
SPY190918C002740002019-09-13 3:35PM EDT274.0027.1726.1626.250.00-15222456.84%
SPY190918C002750002019-09-13 2:16PM EDT275.0026.2625.1825.270.00-1222857.03%
SPY190918C002760002019-09-09 9:52AM EDT276.0022.8124.1624.260.00-717153.52%
SPY190918C002770002019-09-17 10:36AM EDT277.0023.1923.1823.25+9.34+67.44%22751.95%
SPY190918C002780002019-09-11 3:35PM EDT278.0021.9822.1222.220.00-505,99050.39%
SPY190918C002790002019-09-17 10:55AM EDT279.0021.1521.1321.24-0.77-3.51%512950.20%
SPY190918C002800002019-09-17 10:55AM EDT280.0020.1420.1620.25-1.70-7.78%310548.83%
SPY190918C002810002019-09-04 10:19AM EDT281.0019.1519.1019.240.00-1840746.00%
SPY190918C002815002019-09-12 2:09PM EDT281.5020.5418.6618.780.00-1147.66%
SPY190918C002820002019-09-17 10:36AM EDT282.0018.1918.1718.27-1.80-9.00%287645.90%
SPY190918C002830002019-09-16 10:20AM EDT283.0017.3517.1717.260.00-277143.16%
SPY190918C002835002019-09-16 11:08AM EDT283.5016.8716.6716.770.00--242.68%
SPY190918C002840002019-09-17 9:35AM EDT284.0016.1116.1716.26+0.88+5.78%1888841.02%
SPY190918C002850002019-09-17 1:12PM EDT285.0015.0915.1615.24+0.40+2.72%151,71937.60%
SPY190918C002855002019-09-12 3:55PM EDT285.5016.1014.6514.760.00-1237.70%
SPY190918C002860002019-09-17 1:12PM EDT286.0014.1114.1914.28-0.05-0.35%154237.70%
SPY190918C002870002019-09-17 11:05AM EDT287.0013.3013.1913.27-0.94-6.60%301,53034.96%
SPY190918C002880002019-09-17 9:33AM EDT288.0012.0112.2012.28+0.12+1.01%11,66433.25%
SPY190918C002885002019-09-17 1:13PM EDT288.5011.6511.7011.78+0.13+1.13%210632.13%
SPY190918C002890002019-09-17 1:17PM EDT289.0011.2111.2011.27+0.44+4.09%383,69030.57%
SPY190918C002900002019-09-17 12:43PM EDT290.0010.1510.1810.28-0.21-2.03%222,40528.71%
SPY190918C002905002019-09-12 11:44AM EDT290.509.699.699.77-0.19-1.92%2527.15%
SPY190918C002910002019-09-17 12:56PM EDT291.009.009.199.29-0.28-3.02%102,34226.76%
SPY190918C002915002019-09-17 10:39AM EDT291.508.838.698.77+0.13+1.49%5610824.81%
SPY190918C002920002019-09-17 1:17PM EDT292.008.268.258.31-0.14-1.67%6002,71225.15%
SPY190918C002925002019-09-17 10:43AM EDT292.507.827.757.81+0.39+5.25%1048923.93%
SPY190918C002930002019-09-17 1:12PM EDT293.007.157.257.30-0.07-0.97%1265,30922.36%
SPY190918C002935002019-09-17 10:55AM EDT293.506.746.756.81-0.16-2.32%5130821.49%
SPY190918C002940002019-09-17 12:41PM EDT294.006.196.276.31-0.08-1.28%9784,21720.22%
SPY190918C002945002019-09-17 12:26PM EDT294.505.685.795.83-0.19-3.24%1922719.53%
SPY190918C002950002019-09-17 1:18PM EDT295.005.355.315.36-0.30-5.31%1358,76518.95%
SPY190918C002955002019-09-17 12:46PM EDT295.504.744.854.90-0.27-5.39%6853318.51%
SPY190918C002960002019-09-17 12:58PM EDT296.004.224.394.44-0.38-8.26%1491,93817.90%
SPY190918C002965002019-09-17 12:51PM EDT296.503.823.953.97-0.41-9.69%321,23816.97%
SPY190918C002970002019-09-17 1:12PM EDT297.003.423.513.54-0.30-8.06%3934,74816.60%
SPY190918C002975002019-09-17 1:08PM EDT297.502.983.083.12-0.15-4.79%2743,27916.19%
SPY190918C002980002019-09-17 1:17PM EDT298.002.672.682.70-0.26-8.87%1,91110,18515.53%
SPY190918C002985002019-09-17 12:55PM EDT298.502.192.292.31-0.36-14.12%5582,20015.06%
SPY190918C002990002019-09-17 1:11PM EDT299.001.861.941.97-0.34-15.45%4,8634,14314.94%
SPY190918C002995002019-09-17 1:18PM EDT299.501.591.601.61-0.26-14.05%3,2513,29114.28%
SPY190918C003000002019-09-17 1:18PM EDT300.001.281.281.29-0.22-14.67%19,24013,21113.75%
SPY190918C003010002019-09-17 1:18PM EDT301.000.780.760.77-0.18-18.75%20,5667,74912.94%
SPY190918C003020002019-09-17 1:17PM EDT302.000.420.400.41-0.16-27.59%10,51011,87112.35%
SPY190918C003030002019-09-17 1:18PM EDT303.000.190.190.20-0.12-38.71%13,7089,78912.06%
SPY190918C003040002019-09-17 1:18PM EDT304.000.100.090.10-0.05-33.33%8,5606,44412.31%
SPY190918C003050002019-09-17 1:17PM EDT305.000.040.030.04-0.04-50.00%3,52213,13312.11%
SPY190918C003060002019-09-17 1:05PM EDT306.000.020.010.02-0.02-50.00%9702,67112.70%
SPY190918C003070002019-09-17 12:54PM EDT307.000.010.000.01-0.02-66.67%6383,86813.28%
SPY190918C003080002019-09-17 10:49AM EDT308.000.010.000.010.00-283,00914.84%
SPY190918C003090002019-09-17 11:49AM EDT309.000.010.000.010.00-1391,10716.41%
SPY190918C003100002019-09-17 9:43AM EDT310.000.010.000.010.00-12,14817.97%
SPY190918C003110002019-09-16 1:11PM EDT311.000.010.000.010.00-679319.53%
SPY190918C003120002019-09-16 12:39PM EDT312.000.010.000.010.00-11,51621.09%
SPY190918C003130002019-09-12 3:48PM EDT313.000.010.010.010.00-2616122.66%
SPY190918C003140002019-09-13 9:52AM EDT314.000.010.000.010.00-729324.22%
SPY190918C003150002019-09-16 11:50AM EDT315.000.010.000.010.00-17125.78%
SPY190918C003160002019-09-16 12:11AM EDT316.000.01-0.010.00--1227.34%
SPY190918C003180002019-09-09 12:24PM EDT318.000.010.000.010.00-12129.69%
PutsforSeptember 18, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY190918P002250002019-09-06 12:00PM EDT225.000.010.000.010.00-1,5691,669121.88%
SPY190918P002300002019-09-04 12:05PM EDT230.000.020.000.010.00-1,3122,106112.50%
SPY190918P002350002019-09-10 11:10AM EDT235.000.010.000.010.00-2987106.25%
SPY190918P002400002019-09-13 11:35AM EDT240.000.010.000.010.00-751,09196.88%
SPY190918P002450002019-09-12 12:00PM EDT245.000.010.000.010.00-4502,24587.50%
SPY190918P002500002019-09-12 4:01PM EDT250.000.010.000.010.00-116,76281.25%
SPY190918P002550002019-09-12 3:59PM EDT255.000.010.000.010.00-2,0616,59571.88%
SPY190918P002560002019-09-10 12:08PM EDT256.000.030.000.010.00-721,38971.88%
SPY190918P002570002019-09-10 2:39PM EDT257.000.010.000.010.00-22668.75%
SPY190918P002580002019-09-10 2:33PM EDT258.000.030.000.010.00-39,15939,16568.75%
SPY190918P002590002019-09-13 3:25PM EDT259.000.010.000.010.00-2321065.63%
SPY190918P002600002019-09-13 12:57PM EDT260.000.010.000.010.00-2,1064,61464.06%
SPY190918P002610002019-09-16 10:39AM EDT261.000.010.000.010.00-336,13262.50%
SPY190918P002620002019-09-16 10:22AM EDT262.000.010.000.010.00-3019,55560.94%
SPY190918P002630002019-09-16 2:38PM EDT263.000.010.000.010.00-10049159.38%
SPY190918P002640002019-09-11 12:30PM EDT264.000.020.000.010.00-1793,06657.81%
SPY190918P002650002019-09-16 3:29PM EDT265.000.010.000.010.00-10030,55356.25%
SPY190918P002660002019-09-16 10:08AM EDT266.000.010.000.010.00-3042,26454.69%
SPY190918P002670002019-09-16 2:47PM EDT267.000.010.000.010.00-1,4891,95853.13%
SPY190918P002680002019-09-16 4:04PM EDT268.000.010.000.010.00-3424,68051.56%
SPY190918P002690002019-09-16 12:31PM EDT269.000.010.000.010.00-111,44050.00%
SPY190918P002700002019-09-13 4:11PM EDT270.000.020.000.010.00-251,52051.56%
SPY190918P002710002019-09-16 1:11PM EDT271.000.020.000.010.00-116,07750.00%
SPY190918P002720002019-09-17 10:59AM EDT272.000.010.000.01-0.01-50.00%2580648.44%
SPY190918P002730002019-09-16 1:03PM EDT273.000.010.000.010.00-272246.88%
SPY190918P002740002019-09-16 11:59AM EDT274.000.020.000.010.00-201,23445.31%
SPY190918P002750002019-09-17 10:26AM EDT275.000.010.000.01-0.01-50.00%2,7972,93643.75%
SPY190918P002760002019-09-17 11:09AM EDT276.000.010.000.01-0.02-66.67%21,28842.19%
SPY190918P002770002019-09-17 10:39AM EDT277.000.010.000.01-0.03-75.00%61,44040.63%
SPY190918P002780002019-09-16 3:29PM EDT278.000.020.000.010.00-411,54339.06%
SPY190918P002790002019-09-17 11:39AM EDT279.000.010.000.01-0.01-50.00%31,88533,38537.50%
SPY190918P002800002019-09-17 12:49PM EDT280.000.010.010.02-0.01-50.00%3594,07838.28%
SPY190918P002805002019-09-13 2:01PM EDT280.500.040.010.020.00-1251,13737.50%
SPY190918P002810002019-09-17 12:57PM EDT281.000.020.010.02-0.01-33.33%42,73736.72%
SPY190918P002815002019-09-16 9:37AM EDT281.500.030.010.020.00-22560235.94%
SPY190918P002820002019-09-16 11:01AM EDT282.000.020.010.020.00-263,84135.16%
SPY190918P002825002019-09-16 3:33PM EDT282.500.020.010.020.00-1859933.99%
SPY190918P002830002019-09-17 9:31AM EDT283.000.020.010.020.00-31,37733.20%
SPY190918P002835002019-09-17 11:59AM EDT283.500.010.010.02-0.05-83.33%16880932.42%
SPY190918P002840002019-09-17 10:16AM EDT284.000.020.010.02-0.01-33.33%5192,91431.64%
SPY190918P002845002019-09-16 1:10PM EDT284.500.040.010.020.00-1002,07130.47%
SPY190918P002850002019-09-17 12:03PM EDT285.000.020.010.02-0.02-50.00%446,14729.69%
SPY190918P002855002019-09-17 11:34AM EDT285.500.020.010.02-0.02-50.00%1,2221,43128.91%
SPY190918P002860002019-09-17 11:06AM EDT286.000.020.020.02-0.02-50.00%572,77327.93%
SPY190918P002865002019-09-16 3:13PM EDT286.500.040.020.030.00-16046128.52%
SPY190918P002870002019-09-17 12:16PM EDT287.000.020.020.03-0.02-50.00%32,84227.54%
SPY190918P002875002019-09-17 10:40AM EDT287.500.020.020.03-0.02-50.00%11161726.56%
SPY190918P002880002019-09-17 10:51AM EDT288.000.020.020.03-0.02-50.00%2,0037,23225.78%
SPY190918P002885002019-09-17 10:47AM EDT288.500.030.020.03-0.02-40.00%8514,01624.81%
SPY190918P002890002019-09-17 1:11PM EDT289.000.020.030.04-0.03-60.00%66,71724.81%
SPY190918P002895002019-09-17 9:57AM EDT289.500.040.030.04-0.03-42.86%188,64423.93%
SPY190918P002900002019-09-17 12:24PM EDT290.000.040.030.04-0.02-33.33%30715,44822.95%
SPY190918P002905002019-09-17 12:43PM EDT290.500.040.040.04-0.02-33.33%1502,37921.97%
SPY190918P002910002019-09-17 1:00PM EDT291.000.050.040.05-0.02-28.57%3433,26921.78%
SPY190918P002915002019-09-17 12:39PM EDT291.500.050.040.05-0.03-37.50%3592,03220.70%
SPY190918P002920002019-09-17 1:00PM EDT292.000.050.050.06-0.04-44.44%2292,42320.31%
SPY190918P002925002019-09-17 1:04PM EDT292.500.070.050.06-0.03-30.00%3591,36419.34%
SPY190918P002930002019-09-17 1:14PM EDT293.000.070.070.07-0.04-36.36%4,0316,41718.75%
SPY190918P002935002019-09-17 12:36PM EDT293.500.090.070.08-0.05-35.71%1,7232,00318.16%
SPY190918P002940002019-09-17 1:13PM EDT294.000.110.090.10-0.05-31.25%1,6033,27717.87%
SPY190918P002945002019-09-17 1:07PM EDT294.500.120.110.13-0.07-36.84%1,4562,53517.77%
SPY190918P002950002019-09-17 1:18PM EDT295.000.130.130.14-0.11-45.83%5,25617,12116.85%
SPY190918P002955002019-09-17 1:17PM EDT295.500.170.160.17-0.11-39.29%1,4453,16216.41%
SPY190918P002960002019-09-17 1:18PM EDT296.000.210.200.21-0.11-34.38%6,6679,27216.02%
SPY190918P002965002019-09-17 1:18PM EDT296.500.260.250.26-0.10-27.78%1,6462,17815.65%
SPY190918P002970002019-09-17 1:17PM EDT297.000.330.310.33-0.13-28.26%5,59913,22115.43%
SPY190918P002975002019-09-17 1:17PM EDT297.500.400.390.41-0.14-25.93%1,9212,66615.14%
SPY190918P002980002019-09-17 1:17PM EDT298.000.480.470.48-0.14-22.58%4,2867,46214.43%
SPY190918P002985002019-09-17 1:14PM EDT298.500.620.580.59-0.12-16.22%2,9202,08314.04%
SPY190918P002990002019-09-17 1:18PM EDT299.000.720.710.72-0.18-20.00%7,8825,93813.62%
SPY190918P002995002019-09-17 1:18PM EDT299.500.870.880.88-0.17-16.35%6,4893,99313.23%
SPY190918P003000002019-09-17 1:18PM EDT300.001.061.061.07-0.18-14.52%24,17016,97312.84%
SPY190918P003010002019-09-17 1:18PM EDT301.001.521.541.55-0.17-10.06%4,0334,53012.01%
SPY190918P003020002019-09-17 1:17PM EDT302.002.182.182.22-0.12-5.22%1,8934,41411.65%
SPY190918P003030002019-09-17 1:06PM EDT303.003.162.973.01+0.25+8.59%4861,78311.04%
SPY190918P003040002019-09-17 1:12PM EDT304.004.013.853.91+0.15+3.89%27768510.55%
SPY190918P003050002019-09-17 1:05PM EDT305.005.034.824.87+0.25+5.23%5211,2679.77%
SPY190918P003060002019-09-17 1:13PM EDT306.005.905.785.84-0.07-1.17%763110.00%
SPY190918P003070002019-09-17 11:50AM EDT307.006.656.776.86+0.15+2.31%209356.25%
SPY190918P003080002019-09-17 12:26PM EDT308.008.007.767.84+0.15+1.91%9240.00%
SPY190918P003090002019-09-13 3:46PM EDT309.007.768.778.860.00-12012.50%
SPY190918P003100002019-09-17 10:55AM EDT310.009.889.769.84+0.34+3.56%100100.00%
SPY190918P003110002019-09-13 1:47PM EDT311.009.7410.7610.860.00-1012.50%
SPY190918P003120002019-09-13 3:51PM EDT312.0010.8111.7311.840.00-110.00%
SPY190918P003130002019-09-03 11:26AM EDT313.0022.7912.7412.850.00--00.00%
SPY190918P003140002019-09-17 1:12PM EDT314.0013.9613.7513.84+1.11+8.64%210.00%
SPY190918P003150002019-09-17 1:12PM EDT315.0014.9514.7814.86-0.25-1.64%2512.50%
SPY190918P003170002019-09-11 3:16PM EDT317.0017.3716.7616.870.00--128.91%
SPY190918P003180002019-09-10 2:46PM EDT318.0021.2717.7417.850.00---0.00%