SPY - SPDR S&P 500 ETF

NYSEArca - Nasdaq Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJuly 26, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY190726C002350002019-07-09 11:56AM EDT235.0061.9961.7861.960.00-400.00%
SPY190726C002400002019-07-18 9:48AM EDT240.0057.5356.7956.96+5.96+11.56%2000.00%
SPY190726C002500002019-07-05 10:02AM EDT250.0047.0046.8346.950.00-100.00%
SPY190726C002575002019-06-27 10:26AM EDT257.5034.9739.3439.470.00-1400.00%
SPY190726C002600002019-07-17 2:41PM EDT260.0039.0036.8636.950.00-400.00%
SPY190726C002650002019-07-05 11:42AM EDT265.0032.4731.8731.990.00-200.00%
SPY190726C002680002019-07-17 2:21PM EDT268.0031.3329.6129.750.00---46.17%
SPY190726C002690002019-07-03 9:44AM EDT269.0028.8527.8928.000.00-1000.00%
SPY190726C002700002019-07-12 10:51AM EDT270.0029.9126.8827.010.00-200.00%
SPY190726C002710002019-07-12 3:14PM EDT271.0029.5525.8826.010.00-100.00%
SPY190726C002725002019-06-06 11:36AM EDT272.5013.6525.9126.140.00-3350.72%
SPY190726C002735002019-06-28 3:28PM EDT273.5020.2723.4323.520.00--00.00%
SPY190726C002740002019-06-20 3:32PM EDT274.0021.7022.9323.040.00--019.14%
SPY190726C002750002019-07-11 3:42PM EDT275.0024.2321.9322.040.00-1018.36%
SPY190726C002755002019-07-03 12:22PM EDT275.5023.5721.4321.560.00--020.51%
SPY190726C002760002019-07-01 9:33AM EDT276.0021.6520.9521.070.00-1020.70%
SPY190726C002770002019-06-19 3:54PM EDT277.0017.0919.9620.070.00-10019.92%
SPY190726C002775002019-07-11 10:17AM EDT277.5021.9619.4719.590.00-1020.61%
SPY190726C002780002019-07-12 11:48AM EDT278.0022.2918.9919.090.00-1020.12%
SPY190726C002785002019-07-11 11:07AM EDT278.5020.8418.4418.570.00--018.56%
SPY190726C002790002019-07-16 4:11PM EDT279.0021.0718.0218.100.00-2019.63%
SPY190726C002800002019-07-18 9:40AM EDT280.0017.7217.0417.10-1.32-6.93%1018.65%
SPY190726C002810002019-07-01 9:30AM EDT281.0016.9116.0316.100.00-2017.73%
SPY190726C002815002019-07-01 2:29PM EDT281.5014.4315.5415.630.00--018.26%
SPY190726C002820002019-07-18 10:17AM EDT282.0016.1315.1015.16+0.11+0.69%90018.65%
SPY190726C002825002019-07-18 9:47AM EDT282.5015.3314.5914.65-3.16-17.09%5017.87%
SPY190726C002830002019-07-18 9:35AM EDT283.0014.7814.0914.16-1.22-7.63%1017.58%
SPY190726C002835002019-07-18 9:38AM EDT283.5014.5413.6213.68-1.13-7.21%1017.53%
SPY190726C002840002019-07-15 10:01AM EDT284.0017.0013.1213.200.00-10017.43%
SPY190726C002845002019-07-01 2:33PM EDT284.5011.8112.6412.690.00--016.70%
SPY190726C002850002019-07-17 2:19PM EDT285.0014.0212.1612.230.00-12016.92%
SPY190726C002855002019-07-11 1:29PM EDT285.5013.8111.6811.770.00-1017.04%
SPY190726C002860002019-07-18 11:21AM EDT286.0011.8511.2111.27-1.32-10.02%7016.46%
SPY190726C002865002019-07-16 2:57PM EDT286.5013.9010.7610.790.00-8016.16%
SPY190726C002870002019-07-17 3:45PM EDT287.0011.8010.2710.310.00-1015.87%
SPY190726C002875002019-07-18 9:48AM EDT287.5010.529.819.85-2.77-20.84%32015.80%
SPY190726C002880002019-07-18 10:16AM EDT288.0010.259.359.40-0.74-6.73%64015.77%
SPY190726C002885002019-07-18 9:47AM EDT288.509.588.888.92-1.22-11.30%2015.36%
SPY190726C002890002019-07-18 9:47AM EDT289.009.128.418.44-0.48-5.00%4014.92%
SPY190726C002895002019-07-18 9:42AM EDT289.508.597.937.98-0.93-9.77%1014.66%
SPY190726C002900002019-07-18 11:25AM EDT290.007.897.507.53-1.02-11.45%4014.45%
SPY190726C002905002019-07-17 9:46AM EDT290.509.637.057.080.00-6014.21%
SPY190726C002910002019-07-18 11:17AM EDT291.007.316.596.62-0.96-11.61%69013.82%
SPY190726C002915002019-07-18 9:37AM EDT291.506.856.176.19-0.67-8.91%3013.64%
SPY190726C002920002019-07-18 11:39AM EDT292.005.875.755.77-0.59-9.13%87013.48%
SPY190726C002925002019-07-18 11:45AM EDT292.505.405.315.33-0.79-12.76%273013.10%
SPY190726C002930002019-07-18 11:38AM EDT293.005.004.894.92-0.75-13.04%241012.89%
SPY190726C002935002019-07-18 11:23AM EDT293.504.864.494.51-0.88-15.33%169012.61%
SPY190726C002940002019-07-18 11:32AM EDT294.004.384.094.11-0.43-8.94%526012.33%
SPY190726C002945002019-07-18 11:47AM EDT294.503.763.703.72-0.87-18.79%334012.04%
SPY190726C002950002019-07-18 11:49AM EDT295.003.353.333.35-0.66-16.46%660011.79%
SPY190726C002955002019-07-18 11:48AM EDT295.502.992.972.99-0.77-20.48%643011.52%
SPY190726C002960002019-07-18 11:48AM EDT296.002.632.642.65-0.72-21.49%1,170011.28%
SPY190726C002965002019-07-18 11:48AM EDT296.502.312.292.31-0.81-25.96%1,272010.94%
SPY190726C002970002019-07-18 11:49AM EDT297.002.002.012.02-0.52-20.63%1,866010.77%
SPY190726C002975002019-07-18 11:49AM EDT297.501.731.721.73-0.56-24.45%1,482010.50%
SPY190726C002980002019-07-18 11:49AM EDT298.001.461.451.47-0.44-23.16%13,020010.28%
SPY190726C002985002019-07-18 11:46AM EDT298.501.261.221.23-0.39-23.64%884010.05%
SPY190726C002990002019-07-18 11:49AM EDT299.001.001.011.02-0.36-26.47%7,10109.85%
SPY190726C002995002019-07-18 11:44AM EDT299.500.850.810.82-0.28-24.78%50109.58%
SPY190726C003000002019-07-18 11:48AM EDT300.000.660.650.66-0.26-28.26%4,21109.41%
SPY190726C003010002019-07-18 11:49AM EDT301.000.400.400.41-0.20-33.33%2,81909.13%
SPY190726C003020002019-07-18 11:49AM EDT302.000.230.220.23-0.11-32.35%97208.79%
SPY190726C003025002019-07-18 11:49AM EDT302.500.160.160.17-0.10-38.46%12308.67%
SPY190726C003030002019-07-18 11:46AM EDT303.000.130.110.12-0.07-35.00%4,57008.50%
SPY190726C003040002019-07-18 11:48AM EDT304.000.060.060.07-0.04-40.00%98208.59%
SPY190726C003050002019-07-18 11:49AM EDT305.000.040.030.04-0.01-20.00%13808.69%
SPY190726C003060002019-07-18 11:44AM EDT306.000.020.010.02-0.01-33.33%22808.59%
SPY190726C003070002019-07-18 11:49AM EDT307.000.020.010.020.00-609.38%
SPY190726C003075002019-07-18 10:00AM EDT307.500.020.010.02+0.01+100.00%2409.77%
SPY190726C003080002019-07-18 11:21AM EDT308.000.010.010.02-0.01-50.00%42010.16%
SPY190726C003090002019-07-18 10:31AM EDT309.000.010.000.01-0.01-50.00%35010.16%
SPY190726C003100002019-07-17 4:12PM EDT310.000.010.000.010.00-1010.94%
SPY190726C003110002019-07-17 1:18PM EDT311.000.010.000.010.00-3011.52%
SPY190726C003120002019-07-16 9:37AM EDT312.000.010.000.010.00-3012.31%
SPY190726C003125002019-07-15 9:30AM EDT312.500.030.000.010.00-1012.50%
SPY190726C003130002019-07-16 12:10PM EDT313.000.010.000.010.00-100012.89%
SPY190726C003140002019-07-16 10:39AM EDT314.000.010.000.010.00-18013.67%
SPY190726C003150002019-07-18 11:43AM EDT315.000.010.000.01-0.01-50.00%2014.45%
SPY190726C003160002019-07-12 11:35AM EDT316.000.010.000.010.00-8015.04%
SPY190726C003175002019-07-10 9:41AM EDT317.500.010.000.010.00-2016.02%
SPY190726C003200002019-07-12 9:46AM EDT320.000.010.000.010.00-1017.58%
SPY190726C003225002019-07-10 11:10AM EDT322.500.010.000.010.00--019.53%
SPY190726C003250002019-07-03 9:36AM EDT325.000.020.000.010.00-1021.09%
SPY190726C003275002019-07-03 9:44AM EDT327.500.010.000.010.00--022.66%
SPY190726C003300002019-07-12 10:51AM EDT330.000.010.000.010.00-2024.22%
SPY190726C003375002019-06-27 2:34PM EDT337.500.010.000.010.00--028.91%
PutsforJuly 26, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY190726P002350002019-07-18 10:50AM EDT235.000.010.010.020.00-5052.73%
SPY190726P002400002019-07-17 2:21PM EDT240.000.010.010.020.00-61049.61%
SPY190726P002425002019-07-17 10:45AM EDT242.500.010.010.020.00-42047.66%
SPY190726P002450002019-07-17 2:51PM EDT245.000.010.010.020.00-120045.31%
SPY190726P002475002019-07-12 9:54AM EDT247.500.010.010.020.00-2042.97%
SPY190726P002500002019-07-16 12:20PM EDT250.000.010.010.020.00-1041.02%
SPY190726P002525002019-07-18 9:30AM EDT252.500.020.020.030.00-3040.63%
SPY190726P002550002019-07-15 12:18PM EDT255.000.030.020.030.00-5038.28%
SPY190726P002575002019-07-10 11:30AM EDT257.500.030.030.040.00-2037.31%
SPY190726P002600002019-07-18 10:20AM EDT260.000.040.030.04+0.01+33.33%4035.16%
SPY190726P002625002019-07-18 11:32AM EDT262.500.050.040.05+0.02+66.67%5033.79%
SPY190726P002650002019-07-17 10:38AM EDT265.000.040.040.05+0.01+33.33%1031.45%
SPY190726P002675002019-07-18 10:50AM EDT267.500.050.050.060.00-50029.88%
SPY190726P002680002019-07-17 11:01AM EDT268.000.040.060.070.00-5030.08%
SPY190726P002690002019-07-17 3:02PM EDT269.000.050.060.070.00-2029.20%
SPY190726P002700002019-07-18 10:54AM EDT270.000.060.070.080.00-26028.81%
SPY190726P002705002019-07-17 10:42AM EDT270.500.060.070.080.00-5028.32%
SPY190726P002710002019-07-18 11:02AM EDT271.000.060.070.080.00-1027.83%
SPY190726P002715002019-07-18 11:45AM EDT271.500.080.080.09+0.02+33.33%1027.83%
SPY190726P002720002019-07-17 12:46PM EDT272.000.060.080.090.00-1027.34%
SPY190726P002725002019-07-16 10:01AM EDT272.500.060.080.090.00-9026.86%
SPY190726P002730002019-07-18 9:30AM EDT273.000.090.090.09+0.01+12.50%25026.37%
SPY190726P002735002019-07-17 3:46PM EDT273.500.080.090.100.00-10026.27%
SPY190726P002740002019-07-18 11:02AM EDT274.000.090.090.10+0.03+50.00%3025.78%
SPY190726P002745002019-07-18 10:24AM EDT274.500.080.100.110.00-11025.68%
SPY190726P002750002019-07-18 10:16AM EDT275.000.100.100.110.00-26025.20%
SPY190726P002755002019-07-10 11:03AM EDT275.500.130.110.120.00-1025.05%
SPY190726P002760002019-07-18 10:35AM EDT276.000.090.110.12-0.01-10.00%4024.51%
SPY190726P002765002019-07-17 10:33AM EDT276.500.090.120.130.00-1024.37%
SPY190726P002770002019-07-18 11:49AM EDT277.000.130.120.13+0.03+30.00%8023.83%
SPY190726P002775002019-07-17 11:28AM EDT277.500.100.130.140.00-54023.63%
SPY190726P002780002019-07-17 3:57PM EDT278.000.120.130.150.00-5023.39%
SPY190726P002785002019-07-12 4:02PM EDT278.500.100.130.140.00-240022.61%
SPY190726P002790002019-07-18 11:49AM EDT279.000.160.150.16+0.02+14.29%105022.61%
SPY190726P002795002019-07-17 11:09AM EDT279.500.130.160.170.00-48022.36%
SPY190726P002800002019-07-18 11:19AM EDT280.000.140.160.17-0.03-17.65%6,066021.83%
SPY190726P002805002019-07-12 4:03PM EDT280.500.120.180.190.00-10021.73%
SPY190726P002810002019-07-18 11:29AM EDT281.000.180.190.20-0.01-5.26%20021.39%
SPY190726P002815002019-07-17 4:07PM EDT281.500.190.200.210.00-32021.05%
SPY190726P002820002019-07-18 11:43AM EDT282.000.220.210.22+0.04+22.22%252020.70%
SPY190726P002825002019-07-18 10:52AM EDT282.500.170.220.23+0.01+6.25%201020.31%
SPY190726P002830002019-07-18 11:41AM EDT283.000.240.230.24+0.04+20.00%425019.95%
SPY190726P002835002019-07-18 11:37AM EDT283.500.240.240.26+0.06+33.33%99019.73%
SPY190726P002840002019-07-18 11:33AM EDT284.000.250.260.27+0.01+4.17%202019.29%
SPY190726P002845002019-07-18 11:43AM EDT284.500.290.280.29+0.07+31.82%17019.04%
SPY190726P002850002019-07-18 11:40AM EDT285.000.290.300.31+0.03+11.54%8,022018.73%
SPY190726P002855002019-07-17 9:30AM EDT285.500.190.320.330.00-2018.41%
SPY190726P002860002019-07-18 11:46AM EDT286.000.330.330.34+0.07+26.92%26017.92%
SPY190726P002865002019-07-18 11:30AM EDT286.500.330.360.37+0.07+26.92%6017.70%
SPY190726P002870002019-07-18 11:34AM EDT287.000.360.390.400.00-1,591017.43%
SPY190726P002875002019-07-18 11:31AM EDT287.500.380.420.43+0.09+31.03%240017.14%
SPY190726P002880002019-07-18 11:39AM EDT288.000.440.450.46+0.07+18.92%73016.80%
SPY190726P002885002019-07-18 11:43AM EDT288.500.490.480.49+0.09+22.50%15016.44%
SPY190726P002890002019-07-18 11:38AM EDT289.000.510.510.52+0.03+6.25%225016.07%
SPY190726P002895002019-07-18 10:52AM EDT289.500.410.560.56+0.02+5.13%186015.74%
SPY190726P002900002019-07-18 11:49AM EDT290.000.610.600.61+0.09+17.31%7,546015.48%
SPY190726P002905002019-07-18 11:20AM EDT290.500.530.650.66+0.03+6.00%16015.16%
SPY190726P002910002019-07-18 11:37AM EDT291.000.690.710.72+0.09+15.00%1,158014.89%
SPY190726P002915002019-07-18 11:40AM EDT291.500.750.760.77+0.17+29.31%40014.50%
SPY190726P002920002019-07-18 11:45AM EDT292.000.830.840.85+0.09+12.16%239014.28%
SPY190726P002925002019-07-18 11:43AM EDT292.500.900.920.93+0.22+32.35%58014.01%
SPY190726P002930002019-07-18 11:45AM EDT293.001.000.991.00+0.14+16.28%1,357013.62%
SPY190726P002935002019-07-18 11:36AM EDT293.501.031.101.11+0.22+27.16%290013.44%
SPY190726P002940002019-07-18 11:39AM EDT294.001.151.191.20+0.27+30.68%845013.07%
SPY190726P002945002019-07-18 11:47AM EDT294.501.301.301.31+0.33+34.02%337012.76%
SPY190726P002950002019-07-18 11:49AM EDT295.001.451.431.45+0.21+16.94%6,195012.54%
SPY190726P002955002019-07-18 11:49AM EDT295.501.581.581.59+0.28+21.54%1,341012.26%
SPY190726P002960002019-07-18 11:47AM EDT296.001.721.741.75+0.40+30.30%4,968011.99%
SPY190726P002965002019-07-18 11:47AM EDT296.501.891.911.92+0.33+21.15%1,047011.70%
SPY190726P002970002019-07-18 11:49AM EDT297.002.112.112.12+0.35+19.89%5,797011.48%
SPY190726P002975002019-07-18 11:48AM EDT297.502.322.322.33+0.41+21.47%17,577011.21%
SPY190726P002980002019-07-18 11:49AM EDT298.002.582.562.57+0.44+20.56%4,061010.99%
SPY190726P002985002019-07-18 11:45AM EDT298.502.782.832.85+0.41+17.30%1,515010.89%
SPY190726P002990002019-07-18 11:49AM EDT299.003.143.113.13+0.55+21.24%1,704010.67%
SPY190726P002995002019-07-18 11:47AM EDT299.503.403.423.46+0.60+21.43%1,173010.63%
SPY190726P003000002019-07-18 11:47AM EDT300.003.753.763.80+0.55+17.19%999010.54%
SPY190726P003010002019-07-18 11:48AM EDT301.004.534.524.54+0.82+22.10%742010.38%
SPY190726P003020002019-07-18 11:41AM EDT302.005.285.365.40+0.78+17.33%361010.72%
SPY190726P003025002019-07-18 11:48AM EDT302.505.835.835.87+0.94+19.22%107011.13%
SPY190726P003030002019-07-18 11:47AM EDT303.006.256.286.30+0.94+17.70%112011.11%
SPY190726P003040002019-07-18 11:30AM EDT304.006.847.247.29+0.58+9.27%21012.26%
SPY190726P003050002019-07-18 11:23AM EDT305.007.808.228.31+0.89+12.88%8013.70%
SPY190726P003060002019-07-16 12:02PM EDT306.005.899.179.310.00-207014.89%
SPY190726P003070002019-07-15 2:46PM EDT307.006.4110.2010.330.00-236016.31%
SPY190726P003075002019-07-17 3:45PM EDT307.509.2510.6910.810.00-80016.65%
SPY190726P003080002019-07-10 11:10AM EDT308.009.9811.1911.330.00-5017.48%
SPY190726P003090002019-07-05 3:22PM EDT309.0010.7512.2012.340.00-2018.75%
SPY190726P003100002019-07-18 9:40AM EDT310.0012.6513.2413.32-0.12-0.94%4019.61%
SPY190726P003110002019-07-15 9:33AM EDT311.0010.1713.3713.510.00---0.00%
SPY190726P003120002019-07-12 3:50PM EDT312.0011.5515.1815.310.00-2021.63%
SPY190726P003125002019-07-03 12:22PM EDT312.5014.0615.7015.840.00--022.61%
SPY190726P003150002019-07-16 10:39AM EDT315.0014.2818.1918.330.00-2025.10%
SPY190726P003175002019-06-18 9:44AM EDT317.5026.2019.9920.140.00-1000.00%
SPY190726P003200002019-06-28 3:39PM EDT320.0027.5923.1923.320.00--029.98%
SPY190726P003225002019-06-28 4:03PM EDT322.5028.9125.6925.820.00--032.37%
SPY190726P003250002019-06-24 10:20AM EDT325.0030.5828.2028.310.00--034.57%
SPY190726P003300002019-07-15 9:32AM EDT330.0029.2033.1733.330.00-1039.55%
SPY190726P003350002019-06-28 3:07PM EDT335.0042.6738.1738.330.00--043.99%
SPY190726P003375002019-07-01 10:41AM EDT337.5041.6340.6740.830.00--046.19%