SPY - SPDR S&P 500 ETF

NYSEArca - Nasdaq Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJuly 17, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY190717C002550002019-06-26 10:32AM EDT255.0036.990.000.000.00--00.00%
SPY190717C002650002019-06-26 3:52PM EDT265.0026.490.000.000.00--00.00%
SPY190717C002690002019-06-20 10:00AM EDT269.0026.840.000.000.00--00.00%
SPY190717C002700002019-07-01 10:43AM EDT270.0026.430.000.000.00-200.00%
SPY190717C002730002019-06-25 11:59AM EDT273.0020.570.000.000.00--00.00%
SPY190717C002740002019-06-25 3:45PM EDT274.0018.150.000.000.00-200.00%
SPY190717C002750002019-06-21 9:34AM EDT275.0019.990.000.000.00-400.00%
SPY190717C002760002019-06-25 10:23AM EDT276.0017.630.000.000.00--00.00%
SPY190717C002770002019-07-11 11:27AM EDT277.0022.450.000.000.00-100.00%
SPY190717C002780002019-06-28 3:25PM EDT278.0015.500.000.000.00-500.00%
SPY190717C002800002019-07-15 11:11AM EDT280.0020.670.000.000.00-1000.00%
SPY190717C002810002019-06-26 2:54PM EDT281.0011.340.000.000.00-200.00%
SPY190717C002820002019-06-27 11:53AM EDT282.0011.090.000.000.00-2900.00%
SPY190717C002825002019-07-15 10:25AM EDT282.5018.200.000.000.00--00.00%
SPY190717C002830002019-07-15 10:29AM EDT283.0017.750.000.000.00-200.00%
SPY190717C002835002019-07-15 10:48AM EDT283.5017.030.000.000.00-300.00%
SPY190717C002840002019-07-15 10:42AM EDT284.0016.630.000.000.00-200.00%
SPY190717C002845002019-07-15 10:37AM EDT284.5016.290.000.000.00-500.00%
SPY190717C002850002019-07-15 11:42AM EDT285.0015.600.000.000.00-200.00%
SPY190717C002855002019-07-09 3:48PM EDT285.5011.880.000.000.00-200.00%
SPY190717C002860002019-07-15 10:13AM EDT286.0014.520.000.000.00-200.00%
SPY190717C002865002019-07-15 10:45AM EDT286.5014.060.000.000.00-500.00%
SPY190717C002870002019-07-16 2:53PM EDT287.0012.890.000.000.00-200.00%
SPY190717C002875002019-07-15 10:47AM EDT287.5012.970.000.000.00-200.00%
SPY190717C002880002019-07-16 9:30AM EDT288.0012.730.000.000.00-200.00%
SPY190717C002885002019-07-15 10:51AM EDT288.5012.170.000.000.00-100.00%
SPY190717C002890002019-07-16 12:20PM EDT289.0010.600.000.000.00-200.00%
SPY190717C002895002019-07-16 2:20PM EDT289.5010.080.000.000.00-200.00%
SPY190717C002900002019-07-16 3:40PM EDT290.0010.070.000.000.00-8200.00%
SPY190717C002905002019-07-16 3:59PM EDT290.509.290.000.000.00-300.00%
SPY190717C002910002019-07-16 2:53PM EDT291.008.890.000.000.00-100.00%
SPY190717C002915002019-07-16 9:42AM EDT291.509.190.000.000.00-400.00%
SPY190717C002920002019-07-15 1:29PM EDT292.008.430.000.000.00-1700.00%
SPY190717C002925002019-07-12 2:32PM EDT292.507.840.000.000.00-200.00%
SPY190717C002930002019-07-16 3:38PM EDT293.007.030.000.000.00-1000.00%
SPY190717C002935002019-07-11 3:10PM EDT293.505.600.000.000.00-3500.00%
SPY190717C002940002019-07-16 4:07PM EDT294.005.830.000.000.00-37200.00%
SPY190717C002945002019-07-16 3:58PM EDT294.505.350.000.000.00-7600.00%
SPY190717C002950002019-07-16 3:44PM EDT295.005.120.000.000.00-12600.00%
SPY190717C002955002019-07-16 2:53PM EDT295.504.390.000.000.00-500.00%
SPY190717C002960002019-07-16 3:55PM EDT296.004.000.000.000.00-84500.00%
SPY190717C002965002019-07-16 2:54PM EDT296.503.470.000.000.00-900.00%
SPY190717C002970002019-07-16 4:13PM EDT297.002.800.000.000.00-64200.00%
SPY190717C002975002019-07-16 4:12PM EDT297.502.320.000.000.00-52600.00%
SPY190717C002980002019-07-16 4:05PM EDT298.001.970.000.000.00-2,39100.00%
SPY190717C002985002019-07-16 4:01PM EDT298.501.460.000.000.00-1,51500.00%
SPY190717C002990002019-07-16 4:14PM EDT299.001.010.000.000.00-5,09200.00%
SPY190717C002995002019-07-16 4:14PM EDT299.500.640.000.000.00-14,02400.00%
SPY190717C003000002019-07-16 4:14PM EDT300.000.380.000.000.00-55,44900.39%
SPY190717C003010002019-07-16 4:14PM EDT301.000.100.000.000.00-70,58501.56%
SPY190717C003020002019-07-16 4:14PM EDT302.000.040.000.000.00-25,24503.13%
SPY190717C003030002019-07-16 4:14PM EDT303.000.010.000.000.00-4,79406.25%
SPY190717C003040002019-07-16 4:13PM EDT304.000.010.000.000.00-1,72206.25%
SPY190717C003050002019-07-16 2:37PM EDT305.000.010.000.000.00-17506.25%
SPY190717C003060002019-07-16 11:18AM EDT306.000.010.000.000.00-42012.50%
SPY190717C003070002019-07-15 3:29PM EDT307.000.030.000.000.00-5,166012.50%
SPY190717C003080002019-07-15 11:20AM EDT308.000.010.000.000.00-33012.50%
SPY190717C003090002019-07-11 11:30AM EDT309.000.010.000.000.00-2012.50%
SPY190717C003100002019-07-15 9:43AM EDT310.000.010.000.000.00-5012.50%
SPY190717C003110002019-07-10 12:05PM EDT311.000.010.000.000.00-486012.50%
SPY190717C003120002019-07-02 9:56AM EDT312.000.030.000.000.00--012.50%
SPY190717C003150002019-07-01 12:29PM EDT315.000.030.000.000.00--025.00%
SPY190717C003160002019-07-05 9:59AM EDT316.000.010.000.000.00-10025.00%
PutsforJuly 17, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY190717P002550002019-07-09 3:55PM EDT255.000.010.000.000.00-3,275050.00%
SPY190717P002600002019-07-10 3:02PM EDT260.000.010.000.000.00-1050.00%
SPY190717P002650002019-07-12 12:17PM EDT265.000.010.000.000.00-5050.00%
SPY190717P002680002019-07-05 9:45AM EDT268.000.050.000.000.00-77050.00%
SPY190717P002690002019-07-12 4:11PM EDT269.000.010.000.000.00-20050.00%
SPY190717P002700002019-07-15 9:47AM EDT270.000.010.000.000.00-42050.00%
SPY190717P002705002019-07-15 9:30AM EDT270.500.01-0.000.00--050.00%
SPY190717P002710002019-07-02 12:49PM EDT271.000.120.000.000.00-3050.00%
SPY190717P002715002019-07-05 3:22PM EDT271.500.070.000.000.00-1050.00%
SPY190717P002720002019-07-12 11:36AM EDT272.000.010.000.000.00-50050.00%
SPY190717P002725002019-07-11 9:32AM EDT272.500.010.000.000.00-750050.00%
SPY190717P002730002019-07-12 10:51AM EDT273.000.010.000.000.00-773050.00%
SPY190717P002735002019-07-05 11:08AM EDT273.500.100.000.000.00-10050.00%
SPY190717P002740002019-07-10 11:19AM EDT274.000.020.000.000.00-9050.00%
SPY190717P002750002019-07-15 3:50PM EDT275.000.010.000.000.00-745050.00%
SPY190717P002755002019-07-15 4:14PM EDT275.500.010.000.000.00-1,517025.00%
SPY190717P002760002019-07-15 3:51PM EDT276.000.010.000.000.00-311025.00%
SPY190717P002765002019-07-15 4:11PM EDT276.500.020.000.000.00-63025.00%
SPY190717P002770002019-07-05 12:36PM EDT277.000.100.000.000.00-4025.00%
SPY190717P002775002019-07-08 10:33AM EDT277.500.090.000.000.00-2025.00%
SPY190717P002780002019-07-15 4:04PM EDT278.000.010.000.000.00-1025.00%
SPY190717P002785002019-07-09 9:54AM EDT278.500.080.000.000.00-5025.00%
SPY190717P002790002019-07-12 10:45AM EDT279.000.020.000.000.00-1025.00%
SPY190717P002795002019-07-01 10:39AM EDT279.500.300.000.000.00--025.00%
SPY190717P002800002019-07-16 1:57PM EDT280.000.010.000.000.00-1025.00%
SPY190717P002805002019-07-12 3:58PM EDT280.500.020.000.000.00-144025.00%
SPY190717P002810002019-07-12 3:59PM EDT281.000.020.000.000.00-114025.00%
SPY190717P002815002019-07-12 3:58PM EDT281.500.020.000.000.00-2,337025.00%
SPY190717P002820002019-07-12 10:01AM EDT282.000.020.000.000.00-1025.00%
SPY190717P002825002019-07-11 3:30PM EDT282.500.040.000.000.00-5025.00%
SPY190717P002830002019-07-15 12:31PM EDT283.000.020.000.000.00-4025.00%
SPY190717P002835002019-07-16 9:37AM EDT283.500.010.000.000.00-143025.00%
SPY190717P002840002019-07-16 12:40PM EDT284.000.010.000.000.00-600025.00%
SPY190717P002845002019-07-15 12:20PM EDT284.500.020.000.000.00-338025.00%
SPY190717P002850002019-07-16 9:36AM EDT285.000.010.000.000.00-498025.00%
SPY190717P002855002019-07-16 10:02AM EDT285.500.010.000.000.00-99025.00%
SPY190717P002860002019-07-16 2:07PM EDT286.000.010.010.000.00-775025.00%
SPY190717P002865002019-07-16 3:59PM EDT286.500.010.000.000.00-667025.00%
SPY190717P002870002019-07-16 4:13PM EDT287.000.010.010.000.00-65025.00%
SPY190717P002875002019-07-16 4:10PM EDT287.500.010.000.000.00-62025.00%
SPY190717P002880002019-07-16 9:30AM EDT288.000.020.000.000.00-5012.50%
SPY190717P002885002019-07-16 12:14PM EDT288.500.010.000.000.00-14012.50%
SPY190717P002890002019-07-16 11:58AM EDT289.000.020.000.000.00-68012.50%
SPY190717P002895002019-07-15 1:09PM EDT289.500.030.000.000.00-1,150012.50%
SPY190717P002900002019-07-16 1:54PM EDT290.000.020.000.000.00-458012.50%
SPY190717P002905002019-07-16 3:22PM EDT290.500.010.000.000.00-11012.50%
SPY190717P002910002019-07-16 2:23PM EDT291.000.020.000.000.00-205012.50%
SPY190717P002915002019-07-16 3:55PM EDT291.500.020.000.000.00-63012.50%
SPY190717P002920002019-07-16 3:40PM EDT292.000.010.000.000.00-262012.50%
SPY190717P002925002019-07-16 3:21PM EDT292.500.010.000.000.00-80012.50%
SPY190717P002930002019-07-16 2:23PM EDT293.000.030.000.000.00-7,380012.50%
SPY190717P002935002019-07-16 2:43PM EDT293.500.030.000.000.00-78012.50%
SPY190717P002940002019-07-16 4:12PM EDT294.000.030.000.000.00-3,207012.50%
SPY190717P002945002019-07-16 3:46PM EDT294.500.020.000.000.00-1,62206.25%
SPY190717P002950002019-07-16 3:38PM EDT295.000.030.000.000.00-3,46506.25%
SPY190717P002955002019-07-16 4:10PM EDT295.500.030.000.000.00-55906.25%
SPY190717P002960002019-07-16 4:14PM EDT296.000.030.000.000.00-2,58006.25%
SPY190717P002965002019-07-16 3:59PM EDT296.500.050.000.000.00-1,50606.25%
SPY190717P002970002019-07-16 4:14PM EDT297.000.060.000.000.00-6,31406.25%
SPY190717P002975002019-07-16 4:09PM EDT297.500.080.000.000.00-6,83503.13%
SPY190717P002980002019-07-16 4:14PM EDT298.000.110.000.000.00-12,81303.13%
SPY190717P002985002019-07-16 4:14PM EDT298.500.170.000.000.00-19,25603.13%
SPY190717P002990002019-07-16 4:14PM EDT299.000.280.000.000.00-32,26601.56%
SPY190717P002995002019-07-16 4:14PM EDT299.500.440.000.000.00-26,04600.78%
SPY190717P003000002019-07-16 4:14PM EDT300.000.670.000.000.00-71,64100.00%
SPY190717P003010002019-07-16 4:13PM EDT301.001.360.000.000.00-19,49100.00%
SPY190717P003020002019-07-16 4:02PM EDT302.002.080.000.000.00-3,23700.00%
SPY190717P003030002019-07-16 3:56PM EDT303.003.030.000.000.00-1,92600.00%
SPY190717P003040002019-07-16 3:59PM EDT304.004.300.000.000.00-22600.00%
SPY190717P003050002019-07-16 3:53PM EDT305.005.080.000.000.00-12300.00%
SPY190717P003060002019-07-16 11:41AM EDT306.005.600.000.000.00-1000.00%
SPY190717P003070002019-07-10 10:15AM EDT307.007.850.000.000.00-1000.00%
SPY190717P003080002019-07-16 9:47AM EDT308.007.340.000.000.00-100.00%
SPY190717P003090002019-07-11 3:49PM EDT309.009.860.000.000.00-200.00%
SPY190717P003100002019-07-12 12:28PM EDT310.0010.120.000.000.00-300.00%
SPY190717P003110002019-07-16 2:46PM EDT311.0011.220.000.000.00--00.00%
SPY190717P003120002019-07-15 1:33PM EDT312.0011.640.000.000.00--00.00%
SPY190717P003130002019-07-15 1:33PM EDT313.0012.640.000.000.00---0.00%
SPY190717P003150002019-06-24 1:13PM EDT315.0020.910.000.000.00--00.00%