SPY - SPDR S&P 500 ETF

NYSEArca - Nasdaq Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJune 28, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY190628C001750002019-06-07 11:06AM EDT175.00101.89118.62118.840.00-680409.03%
SPY190628C001800002019-05-22 9:53AM EDT180.00106.08113.62113.840.00--0390.43%
SPY190628C001850002019-06-20 3:11PM EDT185.00110.43108.62108.84+110.43+∞%-0372.27%
SPY190628C001900002019-06-20 3:10PM EDT190.00105.37103.63103.840.00-200354.69%
SPY190628C001950002019-06-07 11:21AM EDT195.0088.1898.6398.850.00-100337.45%
SPY190628C002000002019-06-21 12:56PM EDT200.0094.5093.6593.850.00-1111320.70%
SPY190628C002050002019-06-24 10:01AM EDT205.0089.1188.6488.850.00-40303.91%
SPY190628C002100002019-06-07 11:06AM EDT210.0079.7683.6483.850.00-10287.50%
SPY190628C002140002019-06-20 3:13PM EDT214.0081.4679.6479.860.00--0274.71%
SPY190628C002150002019-05-31 11:55AM EDT215.0061.8678.6478.860.00-50271.53%
SPY190628C002200002019-06-20 3:12PM EDT220.0075.4373.6473.860.00-150255.66%
SPY190628C002250002019-06-20 3:12PM EDT225.0070.4268.6568.860.00-90240.14%
SPY190628C002260002019-06-10 12:13AM EDT226.0053.1067.6567.860.00-100237.01%
SPY190628C002300002019-06-20 3:12PM EDT230.0065.4263.6563.870.00-122224.76%
SPY190628C002310002019-06-10 12:13AM EDT231.0042.8162.6562.870.00-10221.70%
SPY190628C002320002019-06-04 2:52PM EDT232.0047.7261.6561.870.00-00218.65%
SPY190628C002330002019-06-10 12:13AM EDT233.0025.5060.6560.870.00-00215.58%
SPY190628C002340002019-06-10 12:13AM EDT234.0047.2659.6859.860.00-10212.74%
SPY190628C002350002019-06-20 3:13PM EDT235.0060.4558.6858.860.00-360209.67%
SPY190628C002360002019-06-07 11:06AM EDT236.0054.2557.6857.860.00-22206.64%
SPY190628C002370002019-06-10 12:13AM EDT237.0040.7756.6856.870.00-90203.71%
SPY190628C002380002019-06-24 11:28AM EDT238.0056.3955.6855.870.00-210200.66%
SPY190628C002390002019-06-10 12:13AM EDT239.0026.4254.6854.870.00-10197.63%
SPY190628C002400002019-06-21 9:39AM EDT240.0054.2553.6853.870.00-10194.60%
SPY190628C002410002019-06-07 11:06AM EDT241.0050.1052.6852.870.00-101191.60%
SPY190628C002420002019-06-17 10:55AM EDT242.0048.0851.6851.870.00-100188.57%
SPY190628C002430002019-06-14 3:59PM EDT243.0046.3050.6950.870.00-40185.64%
SPY190628C002440002019-06-20 12:26PM EDT244.0050.3549.6949.870.00-10182.62%
SPY190628C002450002019-06-21 12:29PM EDT245.0049.4548.6948.870.00-11179.64%
SPY190628C002460002019-06-10 12:13AM EDT246.0032.7147.6947.880.00-20176.71%
SPY190628C002470002019-06-19 2:46PM EDT247.0045.6346.6946.880.00-10173.68%
SPY190628C002480002019-06-11 11:24AM EDT248.0042.1445.6945.890.00-40170.78%
SPY190628C002490002019-06-20 1:42PM EDT249.0046.0944.6944.880.00-1000167.68%
SPY190628C002500002019-06-21 12:18PM EDT250.0044.5343.6943.88+1.26+2.91%1482164.70%
SPY190628C002510002019-06-10 12:13AM EDT251.0030.5942.7042.880.00-10161.77%
SPY190628C002520002019-05-31 11:47AM EDT252.0025.5341.7041.880.00-20158.76%
SPY190628C002530002019-06-21 11:20AM EDT253.0042.2040.7040.890.00-88155.86%
SPY190628C002540002019-06-05 9:30AM EDT254.0028.9039.7039.890.00-70152.83%
SPY190628C002550002019-06-20 3:06PM EDT255.0040.1338.7038.890.00-110149.83%
SPY190628C002560002019-06-12 12:12PM EDT256.0032.2437.7037.890.00-40146.83%
SPY190628C002570002019-06-04 4:02PM EDT257.0024.2036.7136.890.00-10143.90%
SPY190628C002580002019-06-03 1:13PM EDT258.0017.6835.7135.890.00-221140.87%
SPY190628C002590002019-06-20 1:11PM EDT259.0035.7734.7134.900.00-31137.94%
SPY190628C002600002019-06-24 9:31AM EDT260.0034.5533.7133.900.00-14134.91%
SPY190628C002610002019-06-24 9:38AM EDT261.0033.3032.7132.900.00-23131.89%
SPY190628C002620002019-06-20 10:04AM EDT262.0033.9731.7231.900.00-10128.93%
SPY190628C002630002019-06-20 10:58AM EDT263.0032.1330.7230.910.00-10125.95%
SPY190628C002640002019-06-20 3:57PM EDT264.0032.2929.7229.910.00-51122.90%
SPY190628C002650002019-06-20 10:15AM EDT265.0030.8528.7328.910.00-75119.92%
SPY190628C002660002019-06-20 3:54PM EDT266.0030.1927.7327.920.00-441116.92%
SPY190628C002670002019-06-20 12:46PM EDT267.0027.4926.7326.920.00-90113.84%
SPY190628C002680002019-06-20 9:33AM EDT268.0026.5725.7425.910.00-400110.77%
SPY190628C002690002019-06-19 4:10PM EDT269.0024.2924.7424.940.00-820107.86%
SPY190628C002700002019-06-21 3:38PM EDT270.0024.7223.7523.92-0.72-2.83%136104.69%
SPY190628C002710002019-06-19 4:10PM EDT271.0022.2722.7522.940.00-490101.69%
SPY190628C002720002019-06-21 11:32AM EDT272.0023.1021.7621.940.00-12098.58%
SPY190628C002730002019-06-20 12:29PM EDT273.0021.4920.7620.950.00-2095.48%
SPY190628C002740002019-06-25 12:09PM EDT274.0018.7819.7819.950.00-844092.43%
SPY190628C002750002019-06-21 12:18PM EDT275.0019.6118.7818.96-1.51-7.15%1055389.26%
SPY190628C002760002019-06-25 3:13PM EDT276.0015.3317.7917.970.00-1087686.13%
SPY190628C002770002019-06-21 11:30AM EDT277.0018.0116.8016.97-1.07-5.61%47282.93%
SPY190628C002780002019-06-21 12:37PM EDT278.0016.4415.8115.990.00-38079.81%
SPY190628C002790002019-06-21 11:00AM EDT279.0015.6814.8215.000.00-82376.56%
SPY190628C002800002019-06-25 4:12PM EDT280.0010.9913.8514.010.00-33310973.41%
SPY190628C002810002019-06-24 11:13AM EDT281.0013.5512.8613.030.00-1433570.14%
SPY190628C002820002019-06-25 3:44PM EDT282.009.1911.8812.060.00-495366.92%
SPY190628C002830002019-06-21 2:00PM EDT283.0011.9010.9111.08-0.78-6.15%3712663.64%
SPY190628C002840002019-06-25 3:05PM EDT284.007.689.9510.120.00-11211860.43%
SPY190628C002850002019-06-25 3:45PM EDT285.006.249.019.140.00-17726057.13%
SPY190628C002860002019-06-25 3:57PM EDT286.005.328.068.210.00-1278553.91%
SPY190628C002870002019-06-21 3:53PM EDT287.007.957.147.27-1.30-14.05%9931750.66%
SPY190628C002880002019-06-25 3:59PM EDT288.003.556.256.390.00-10917848.36%
SPY190628C002890002019-06-25 4:04PM EDT289.002.795.395.500.00-9722445.12%
SPY190628C002900002019-06-21 4:14PM EDT290.004.584.594.64-1.27-21.71%3,0632,16041.92%
SPY190628C002910002019-06-25 4:14PM EDT291.001.453.813.850.00-1,50665839.09%
SPY190628C002920002019-06-25 4:14PM EDT292.000.953.093.130.00-2,0733,79936.52%
SPY190628C002930002019-06-25 4:14PM EDT293.000.592.452.470.00-6,29519,10534.06%
SPY190628C002940002019-06-25 4:14PM EDT294.000.341.871.890.00-14,74433,40631.84%
SPY190628C002950002019-06-21 4:14PM EDT295.001.411.401.42-0.59-29.50%17,85518,09730.08%
SPY190628C002960002019-06-25 4:08PM EDT296.000.091.011.030.00-9,23530,51528.52%
SPY190628C002970002019-06-21 4:14PM EDT297.000.720.710.73-0.40-35.71%11,02027,38927.27%
SPY190628C002980002019-06-25 4:09PM EDT298.000.030.480.500.00-6,43222,62826.17%
SPY190628C002990002019-06-25 3:57PM EDT299.000.010.310.330.00-7,13525,81325.24%
SPY190628C003000002019-06-21 4:12PM EDT300.000.210.200.21-0.22-51.16%13,17343,12224.41%
SPY190628C003010002019-06-25 3:59PM EDT301.000.010.120.130.00-3,5226,59423.73%
SPY190628C003020002019-06-25 2:43PM EDT302.000.010.080.090.00-4,43216,57123.83%
SPY190628C003030002019-06-25 3:33PM EDT303.000.010.050.060.00-1,0767,11723.73%
SPY190628C003040002019-06-21 3:51PM EDT304.000.040.030.04-0.07-63.64%3007,26623.83%
SPY190628C003050002019-06-25 3:50PM EDT305.000.010.020.030.00-2,00517,62824.22%
SPY190628C003060002019-06-24 3:56PM EDT306.000.010.020.030.00-1,6614,63125.59%
SPY190628C003070002019-06-21 3:14PM EDT307.000.010.010.02-0.06-85.71%25716,20625.78%
SPY190628C003080002019-06-24 1:32PM EDT308.000.010.010.020.00-151,53326.95%
SPY190628C003090002019-06-21 11:12AM EDT309.000.020.010.020.00-4102,97528.13%
SPY190628C003100002019-06-24 3:49PM EDT310.000.010.010.020.00-69710,36629.69%
SPY190628C003110002019-06-24 9:30AM EDT311.000.010.000.010.00-347,65428.52%
SPY190628C003120002019-06-20 3:59PM EDT312.000.030.000.010.00-262,39829.69%
SPY190628C003130002019-06-21 11:51AM EDT313.000.010.000.010.00-10014,73030.86%
SPY190628C003140002019-06-21 2:54PM EDT314.000.010.000.010.00-218,28232.03%
SPY190628C003150002019-06-20 3:10PM EDT315.000.010.000.010.00-257,97733.20%
SPY190628C003200002019-06-19 3:56PM EDT320.000.010.000.010.00-53,26239.06%
SPY190628C003250002019-06-11 1:49PM EDT325.000.010.000.000.00-2,8173,06725.00%
SPY190628C003300002019-06-11 9:33AM EDT330.000.010.000.000.00-202,68625.00%
SPY190628C003350002019-06-10 12:00PM EDT335.000.010.000.000.00-808,68425.00%
SPY190628C003400002019-06-11 11:20AM EDT340.000.010.000.010.00-11,54856.25%
SPY190628C003450002019-06-07 11:07AM EDT345.000.010.000.000.00-216950.00%
SPY190628C003500002019-06-14 3:44PM EDT350.000.010.000.000.00-237,98450.00%
PutsforJune 28, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY190628P001750002019-06-07 10:26AM EDT175.000.010.000.000.00-2017,46650.00%
SPY190628P001800002019-06-10 1:13PM EDT180.000.010.000.000.00-10014,81450.00%
SPY190628P001850002019-06-05 3:11PM EDT185.000.010.000.000.00-4,51010,02650.00%
SPY190628P001900002019-06-10 10:07AM EDT190.000.010.000.000.00-503,23950.00%
SPY190628P001950002019-06-24 3:03PM EDT195.000.010.010.000.00-1204,901137.50%
SPY190628P002000002019-06-05 9:45AM EDT200.000.010.000.000.00-1810,28650.00%
SPY190628P002050002019-06-19 2:25PM EDT205.000.010.000.010.00-54,928118.75%
SPY190628P002100002019-06-11 12:21PM EDT210.000.010.000.000.00-1287,25650.00%
SPY190628P002110002019-06-11 3:59PM EDT211.000.010.000.000.00-235250.00%
SPY190628P002120002019-06-07 11:35AM EDT212.000.020.000.000.00-8323350.00%
SPY190628P002130002019-06-11 12:21PM EDT213.000.010.000.000.00-2,0902,11050.00%
SPY190628P002140002019-06-13 3:54PM EDT214.000.010.000.000.00-103,86950.00%
SPY190628P002150002019-06-11 12:20PM EDT215.000.010.000.000.00-3,5509,17450.00%
SPY190628P002160002019-05-29 2:53PM EDT216.000.060.000.000.00-1067150.00%
SPY190628P002170002019-06-11 10:12AM EDT217.000.010.000.000.00-102150.00%
SPY190628P002190002019-05-30 10:18AM EDT219.000.040.000.000.00-111150.00%
SPY190628P002200002019-06-14 1:54PM EDT220.000.010.010.000.00-10045,53596.88%
SPY190628P002210002019-06-06 9:59AM EDT221.000.030.000.000.00-253450.00%
SPY190628P002220002019-05-31 9:58AM EDT222.000.080.000.000.00-223950.00%
SPY190628P002230002019-06-07 1:11PM EDT223.000.030.000.000.00-2011250.00%
SPY190628P002240002019-06-07 10:10AM EDT224.000.030.000.000.00-5830350.00%
SPY190628P002250002019-06-17 9:30AM EDT225.000.010.000.010.00-205,41290.63%
SPY190628P002260002019-06-17 10:42AM EDT226.000.010.000.010.00-11,15787.50%
SPY190628P002270002019-06-11 12:55PM EDT227.000.020.000.000.00-501,55750.00%
SPY190628P002280002019-06-17 9:30AM EDT228.000.010.000.010.00-265,29184.38%
SPY190628P002290002019-06-20 3:53PM EDT229.000.010.000.010.00-52,52784.38%
SPY190628P002300002019-06-25 10:23AM EDT230.000.010.000.000.00-56,29250.00%
SPY190628P002310002019-06-12 3:40PM EDT231.000.020.000.000.00-50082350.00%
SPY190628P002320002019-06-05 10:30AM EDT232.000.050.000.010.00-102,17479.69%
SPY190628P002330002019-06-20 9:37AM EDT233.000.010.000.010.00-61,76678.13%
SPY190628P002340002019-06-14 9:31AM EDT234.000.020.000.000.00-61,39950.00%
SPY190628P002350002019-06-25 2:47PM EDT235.000.010.000.010.00-421,41575.00%
SPY190628P002360002019-06-19 3:22PM EDT236.000.010.000.010.00-7585575.00%
SPY190628P002370002019-06-18 10:58AM EDT237.000.010.000.010.00-14,07671.88%
SPY190628P002380002019-06-20 2:03PM EDT238.000.010.000.010.00-103,29771.88%
SPY190628P002390002019-06-19 2:23PM EDT239.000.020.000.010.00-2003,46770.31%
SPY190628P002400002019-06-19 2:43PM EDT240.000.010.000.010.00-1,52328,47468.75%
SPY190628P002410002019-06-20 1:34PM EDT241.000.020.000.010.00-701,94867.19%
SPY190628P002420002019-06-20 11:32AM EDT242.000.010.000.010.00-17,97565.63%
SPY190628P002430002019-06-20 11:32AM EDT243.000.010.000.010.00-17,25064.06%
SPY190628P002440002019-06-21 2:37PM EDT244.000.010.000.010.00-281,89862.50%
SPY190628P002450002019-06-25 10:12AM EDT245.000.010.010.020.00-129,76768.75%
SPY190628P002460002019-06-21 3:41PM EDT246.000.010.010.020.00-5,00518,22067.19%
SPY190628P002470002019-06-25 10:38AM EDT247.000.010.010.020.00-5,1764,67165.63%
SPY190628P002480002019-06-21 2:29PM EDT248.000.010.010.020.00-8613,92664.06%
SPY190628P002490002019-06-21 3:52PM EDT249.000.020.010.020.00-26,09362.50%
SPY190628P002500002019-06-25 3:23PM EDT250.000.010.010.020.00-2840,42360.94%
SPY190628P002510002019-06-21 1:42PM EDT251.000.010.010.020.00-407,09759.38%
SPY190628P002520002019-06-21 1:02PM EDT252.000.010.010.020.00-923,74557.81%
SPY190628P002530002019-06-24 9:42AM EDT253.000.010.010.020.00-36,28156.25%
SPY190628P002540002019-06-20 3:56PM EDT254.000.020.010.020.00-27,65655.08%
SPY190628P002550002019-06-24 10:42AM EDT255.000.010.010.020.00-1014,57753.91%
SPY190628P002560002019-06-24 2:02PM EDT256.000.010.010.020.00-24,71452.34%
SPY190628P002570002019-06-25 11:59AM EDT257.000.010.020.030.00-303,97553.52%
SPY190628P002580002019-06-24 3:18PM EDT258.000.010.020.030.00-2,87819,33251.95%
SPY190628P002590002019-06-21 3:47PM EDT259.000.020.020.03-0.01-33.33%2,15013,03050.39%
SPY190628P002600002019-06-25 3:40PM EDT260.000.010.020.030.00-6822,43250.00%
SPY190628P002610002019-06-21 2:12PM EDT261.000.020.020.03-0.01-33.33%6,2052,18448.44%
SPY190628P002620002019-06-25 4:02PM EDT262.000.010.020.030.00-4,0434,34846.88%
SPY190628P002630002019-06-25 3:56PM EDT263.000.010.030.040.00-2111,06247.07%
SPY190628P002640002019-06-21 3:52PM EDT264.000.030.030.04-0.01-25.00%2416,71945.51%
SPY190628P002650002019-06-25 3:45PM EDT265.000.020.030.040.00-20,08031,17343.95%
SPY190628P002660002019-06-25 1:57PM EDT266.000.020.040.050.00-5,0044,77343.56%
SPY190628P002670002019-06-25 2:25PM EDT267.000.040.040.050.00-528,52541.99%
SPY190628P002680002019-06-21 3:59PM EDT268.000.040.040.05-0.03-42.86%8710,87840.43%
SPY190628P002690002019-06-25 1:01PM EDT269.000.010.050.060.00-2819,97639.84%
SPY190628P002700002019-06-25 4:06PM EDT270.000.020.050.060.00-5,48639,73738.09%
SPY190628P002710002019-06-21 3:54PM EDT271.000.050.060.07-0.02-28.57%669,57337.31%
SPY190628P002720002019-06-25 4:03PM EDT272.000.020.060.070.00-237,15435.55%
SPY190628P002730002019-06-25 3:37PM EDT273.000.020.070.080.00-5638,60934.57%
SPY190628P002740002019-06-21 3:43PM EDT274.000.070.070.08-0.01-12.50%95418,27832.91%
SPY190628P002750002019-06-25 3:49PM EDT275.000.040.080.090.00-52425,88631.74%
SPY190628P002760002019-06-25 4:04PM EDT276.000.030.090.100.00-28736,08730.57%
SPY190628P002770002019-06-25 3:37PM EDT277.000.030.090.100.00-21912,38928.71%
SPY190628P002780002019-06-25 3:58PM EDT278.000.050.100.110.00-9020,73527.44%
SPY190628P002790002019-06-25 3:50PM EDT279.000.050.120.130.00-1,1507,82226.42%
SPY190628P002800002019-06-25 3:59PM EDT280.000.070.130.140.00-5,99539,35224.90%
SPY190628P002810002019-06-21 3:59PM EDT281.000.140.150.16-0.04-22.22%7,5869,23623.58%
SPY190628P002820002019-06-25 4:04PM EDT282.000.110.170.180.00-5,98013,29122.17%
SPY190628P002830002019-06-25 4:13PM EDT283.000.140.200.210.00-1,36810,35020.90%
SPY190628P002840002019-06-21 4:14PM EDT284.000.240.230.24-0.02-7.69%1,1838,71319.41%
SPY190628P002850002019-06-25 4:14PM EDT285.000.230.270.280.00-4,69140,19617.95%
SPY190628P002860002019-06-25 4:14PM EDT286.000.320.330.340.00-2,7468,61516.60%
SPY190628P002870002019-06-25 4:14PM EDT287.000.440.410.430.00-7,20614,71815.33%
SPY190628P002880002019-06-21 4:14PM EDT288.000.530.510.53-0.03-5.36%7,44317,14013.77%
SPY190628P002890002019-06-25 4:14PM EDT289.000.810.640.660.00-11,59017,04112.04%
SPY190628P002900002019-06-25 4:14PM EDT290.001.120.800.830.00-19,32414,6709.99%
SPY190628P002910002019-06-21 4:14PM EDT291.001.011.021.04-0.02-1.94%4,4499,3687.08%
SPY190628P002920002019-06-25 4:14PM EDT292.002.001.291.320.00-8,46811,3470.00%
SPY190628P002930002019-06-25 4:14PM EDT293.002.681.631.670.00-12,7928,8910.00%
SPY190628P002940002019-06-21 4:14PM EDT294.002.062.062.10+0.14+7.29%12,2045,8850.00%
SPY190628P002950002019-06-25 4:11PM EDT295.004.282.592.630.00-10,2025,9310.00%
SPY190628P002960002019-06-25 4:14PM EDT296.005.203.213.260.00-3,0226,9270.00%
SPY190628P002970002019-06-25 3:59PM EDT297.006.133.913.960.00-1,7552,4310.00%
SPY190628P002980002019-06-25 3:48PM EDT298.007.244.644.790.00-8941,0880.00%
SPY190628P002990002019-06-25 3:21PM EDT299.007.905.505.640.00-1721,7980.00%
SPY190628P003000002019-06-25 3:17PM EDT300.009.006.396.550.00-58813,5050.00%
SPY190628P003010002019-06-21 2:36PM EDT301.006.577.317.48+0.01+0.15%7450.00%
SPY190628P003020002019-06-24 3:42PM EDT302.008.188.288.450.00-165720.00%
SPY190628P003030002019-06-24 3:42PM EDT303.009.209.269.440.00-1100.00%
SPY190628P003040002019-06-21 11:04AM EDT304.009.1110.2610.430.00-321670.00%
SPY190628P003050002019-06-25 10:35AM EDT305.0012.3411.2611.440.00-7380.00%
SPY190628P003060002019-06-14 3:03PM EDT306.0017.9512.2612.440.00-10560.00%
SPY190628P003070002019-06-19 1:49PM EDT307.0016.3513.2613.440.00-12180.00%
SPY190628P003080002019-06-21 2:45PM EDT308.0013.5114.2614.440.00-100.00%
SPY190628P003090002019-06-20 9:46AM EDT309.0014.7615.2715.440.00-7370.00%
SPY190628P003100002019-06-20 12:26PM EDT310.0017.0716.2616.440.00-160.00%
SPY190628P003110002019-06-25 12:45PM EDT311.0019.1717.2617.440.00--680.00%
SPY190628P003130002019-06-07 11:25AM EDT313.0026.0919.2619.440.00-110.00%
SPY190628P003150002019-06-24 12:16PM EDT315.0020.6921.2821.440.00-11590.00%
SPY190628P003200002019-06-21 12:03PM EDT320.0025.4126.2626.44-16.49-39.36%700.00%
SPY190628P003250002019-06-07 11:22AM EDT325.0042.8231.2531.450.00-110.00%
SPY190628P003300002019-06-10 12:10AM EDT330.0050.2036.2536.450.00-110.00%
SPY190628P003500002019-05-28 11:43AM EDT350.0067.8156.2556.450.00-270.00%