SPY - SPDR S&P 500 ETF

NYSEArca - Nasdaq Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforAugust 2, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY190802C002400002019-07-22 10:44AM EDT240.0057.5558.2458.43+0.29+0.51%2165.58%
SPY190802C002425002019-07-03 12:45PM EDT242.5056.4555.7455.910.00--162.70%
SPY190802C002450002019-07-01 10:10AM EDT245.0051.9453.2553.420.00-1160.30%
SPY190802C002500002019-07-03 12:44PM EDT250.0048.9948.2648.410.00--255.08%
SPY190802C002610002019-06-20 12:02PM EDT261.0033.7836.1336.300.00--00.00%
SPY190802C002625002019-07-09 11:33AM EDT262.5034.8635.7935.950.00-2244.24%
SPY190802C002630002019-07-22 3:52PM EDT263.0035.0335.3435.44+3.23+10.16%1043.53%
SPY190802C002650002019-07-19 3:21PM EDT265.0032.7733.3033.470.00-1041.90%
SPY190802C002675002019-06-19 3:39PM EDT267.5025.7829.9630.100.00--00.00%
SPY190802C002680002019-06-25 1:06PM EDT268.0025.3830.3230.490.00--1538.97%
SPY190802C002690002019-07-22 12:14PM EDT269.0028.8729.3529.48+1.26+4.56%31237.74%
SPY190802C002700002019-07-19 9:57AM EDT270.0029.7828.3328.500.00-21236.96%
SPY190802C002710002019-06-25 9:38AM EDT271.0023.7027.3427.510.00--1036.01%
SPY190802C002725002019-06-24 9:39AM EDT272.5023.4625.8526.020.00--134.50%
SPY190802C002730002019-07-05 10:29AM EDT273.0024.5325.3925.520.00-22033.96%
SPY190802C002740002019-07-22 1:46PM EDT274.0024.4724.4124.50-1.42-5.48%11532.59%
SPY190802C002750002019-07-22 12:41PM EDT275.0023.1623.4123.53+0.39+1.71%2817031.89%
SPY190802C002760002019-07-22 10:52AM EDT276.0021.5522.4222.54-2.01-8.53%16630.91%
SPY190802C002770002019-07-22 1:55PM EDT277.0021.4321.4421.53-1.06-4.71%122029.66%
SPY190802C002775002019-07-22 12:36PM EDT277.5020.6920.9021.04+4.52+27.95%46129.22%
SPY190802C002780002019-07-22 12:01PM EDT278.0020.0920.4120.60-1.83-8.35%21229.36%
SPY190802C002790002019-07-22 1:22PM EDT279.0019.3519.4719.56+0.52+2.76%42527.78%
SPY190802C002800002019-07-19 2:28PM EDT280.0018.7718.4718.580.00-410526.86%
SPY190802C002810002019-07-17 12:01PM EDT281.0018.7917.5117.600.00-28425.93%
SPY190802C002820002019-07-09 11:13AM EDT282.0016.1116.5416.630.00-111225.07%
SPY190802C002825002019-07-12 11:42AM EDT282.5018.3316.0516.130.00-16124.49%
SPY190802C002830002019-07-22 4:10PM EDT283.0015.5215.5315.66-0.38-2.39%123924.18%
SPY190802C002840002019-07-22 11:02AM EDT284.0013.9314.6214.68-0.48-3.33%26723.17%
SPY190802C002850002019-07-22 10:08AM EDT285.0013.5913.6413.72-0.85-5.89%3144622.32%
SPY190802C002860002019-07-22 11:19AM EDT286.0012.0612.6612.78-2.73-18.46%160721.58%
SPY190802C002870002019-07-11 9:59AM EDT287.0013.4911.7511.830.00-195120.73%
SPY190802C002875002019-07-22 12:48PM EDT287.5011.1511.2811.36-1.61-12.62%11,61420.31%
SPY190802C002880002019-07-22 4:12PM EDT288.0010.8210.8210.89+0.55+5.36%422,15319.87%
SPY190802C002890002019-07-22 3:09PM EDT289.0010.069.8710.00-1.04-9.37%1042,25519.32%
SPY190802C002900002019-07-22 2:18PM EDT290.008.979.009.07-0.40-4.27%331,79618.41%
SPY190802C002910002019-07-22 3:01PM EDT291.008.168.098.17-0.09-1.09%691,71117.62%
SPY190802C002920002019-07-22 3:34PM EDT292.007.027.227.30-0.66-8.59%8090916.91%
SPY190802C002925002019-07-22 3:59PM EDT292.506.696.806.87+0.14+2.14%681,20516.54%
SPY190802C002930002019-07-22 4:14PM EDT293.006.366.386.45+0.32+5.30%5791,11916.20%
SPY190802C002940002019-07-22 3:57PM EDT294.005.435.585.63+0.23+4.42%1754,47115.52%
SPY190802C002950002019-07-22 3:54PM EDT295.004.664.804.84+0.13+2.87%2792,41914.83%
SPY190802C002960002019-07-22 3:42PM EDT296.003.854.044.09+0.04+1.05%4179,70314.18%
SPY190802C002970002019-07-22 4:14PM EDT297.003.373.353.38+0.30+9.77%1,0182,77213.51%
SPY190802C002975002019-07-22 3:53PM EDT297.502.813.013.05+0.04+1.44%1,0991,89413.21%
SPY190802C002980002019-07-22 4:14PM EDT298.002.712.692.73+0.23+9.27%3,5189,51812.89%
SPY190802C002990002019-07-22 4:10PM EDT299.002.052.112.14+0.15+7.89%1,65310,89412.29%
SPY190802C003000002019-07-22 4:14PM EDT300.001.601.591.61+0.12+8.11%3,45110,41111.66%
SPY190802C003010002019-07-22 4:10PM EDT301.001.141.151.17+0.10+9.62%2,24828,50511.12%
SPY190802C003020002019-07-22 4:14PM EDT302.000.780.790.80+0.03+4.00%84511,38010.55%
SPY190802C003025002019-07-22 3:56PM EDT302.500.580.640.65-0.08-12.12%9475,14710.30%
SPY190802C003030002019-07-22 4:09PM EDT303.000.470.520.53-0.08-14.55%94949,85410.13%
SPY190802C003040002019-07-22 4:10PM EDT304.000.300.320.33-0.05-14.29%1,6696,0569.72%
SPY190802C003050002019-07-22 4:11PM EDT305.000.190.190.20-0.02-9.52%23,88639,5489.45%
SPY190802C003060002019-07-22 4:10PM EDT306.000.100.110.12-0.04-28.57%1,1138,4419.28%
SPY190802C003070002019-07-22 4:10PM EDT307.000.070.060.07-0.02-22.22%8167,1799.18%
SPY190802C003075002019-07-22 2:40PM EDT307.500.050.050.06-0.02-28.57%20025,4989.33%
SPY190802C003080002019-07-22 3:35PM EDT308.000.040.040.05-0.02-33.33%405,3859.42%
SPY190802C003090002019-07-22 3:32PM EDT309.000.030.020.03-0.02-40.00%5152,3789.42%
SPY190802C003100002019-07-22 4:10PM EDT310.000.020.010.02-0.01-33.33%1,39428,0379.57%
SPY190802C003110002019-07-22 12:31PM EDT311.000.010.010.02-0.02-66.67%2831,20610.25%
SPY190802C003120002019-07-22 12:58PM EDT312.000.020.000.010.00-1147110.16%
SPY190802C003125002019-07-22 3:49PM EDT312.500.010.000.01-0.02-66.67%62,80010.35%
SPY190802C003130002019-07-19 12:10PM EDT313.000.020.000.010.00-104,69610.74%
SPY190802C003140002019-07-19 3:57PM EDT314.000.010.000.010.00-259211.33%
SPY190802C003150002019-07-18 11:15AM EDT315.000.010.000.010.00-2042511.91%
SPY190802C003160002019-07-19 3:05PM EDT316.000.020.000.010.00-132412.50%
SPY190802C003170002019-07-18 11:36AM EDT317.000.010.000.010.00-106913.09%
SPY190802C003175002019-07-10 10:06AM EDT317.500.030.000.010.00-517213.28%
SPY190802C003180002019-07-22 12:11AM EDT318.000.020.000.010.00--213.67%
SPY190802C003190002019-07-22 12:11AM EDT319.000.01-0.010.00--26014.26%
SPY190802C003200002019-07-16 11:38AM EDT320.000.010.000.010.00-25034214.84%
SPY190802C003225002019-07-09 11:33AM EDT322.500.010.000.010.00-2216.41%
SPY190802C003250002019-07-12 1:01PM EDT325.000.010.000.010.00-15917.58%
SPY190802C003275002019-07-08 9:57AM EDT327.500.010.000.010.00-10013419.14%
SPY190802C003300002019-07-10 10:37AM EDT330.000.010.000.010.00-222520.31%
SPY190802C003375002019-07-05 12:52PM EDT337.500.010.000.010.00-103624.22%
PutsforAugust 2, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY190802P002400002019-07-19 3:21PM EDT240.000.030.010.020.00-30066643.75%
SPY190802P002425002019-07-22 4:14PM EDT242.500.020.010.02-0.02-50.00%14426141.80%
SPY190802P002450002019-07-22 2:53PM EDT245.000.020.010.02-0.01-33.33%3487,69539.84%
SPY190802P002475002019-07-17 3:48PM EDT247.500.040.020.030.00-11,15839.45%
SPY190802P002500002019-07-18 10:34AM EDT250.000.050.020.030.00-2248937.50%
SPY190802P002525002019-07-22 11:16AM EDT252.500.030.020.03-0.02-40.00%11,26735.74%
SPY190802P002550002019-07-22 2:53PM EDT255.000.030.030.04-0.02-40.00%15610,75534.96%
SPY190802P002575002019-07-19 4:04PM EDT257.500.050.030.040.00-149933.01%
SPY190802P002600002019-07-22 2:19PM EDT260.000.040.030.04-0.03-42.86%105,23931.06%
SPY190802P002610002019-07-22 12:06PM EDT261.000.050.040.05-0.02-28.57%221931.06%
SPY190802P002620002019-07-19 4:08PM EDT262.000.080.040.050.00-477330.27%
SPY190802P002625002019-07-18 10:21AM EDT262.500.100.040.050.00-102,77829.88%
SPY190802P002630002019-07-22 1:26PM EDT263.000.050.040.05-0.02-28.57%8395229.49%
SPY190802P002640002019-07-22 11:11AM EDT264.000.060.040.05-0.03-33.33%7687128.71%
SPY190802P002650002019-07-22 4:03PM EDT265.000.050.050.06-0.05-50.00%32110,49428.52%
SPY190802P002660002019-07-22 12:58PM EDT266.000.060.050.06-0.07-53.85%21,04227.74%
SPY190802P002670002019-07-22 12:38PM EDT267.000.070.060.07-0.06-46.15%37,58927.54%
SPY190802P002675002019-07-19 3:21PM EDT267.500.120.060.070.00-601,24827.15%
SPY190802P002680002019-07-19 11:45AM EDT268.000.110.060.070.00-215326.76%
SPY190802P002690002019-07-22 12:03PM EDT269.000.080.060.07-0.03-27.27%8245725.88%
SPY190802P002700002019-07-22 2:25PM EDT270.000.080.070.08-0.06-42.86%12,0289,43925.59%
SPY190802P002710002019-07-22 12:58PM EDT271.000.090.080.09-0.04-30.77%1491225.20%
SPY190802P002720002019-07-22 10:45AM EDT272.000.120.080.09-0.05-29.41%504,61324.32%
SPY190802P002725002019-07-19 3:18PM EDT272.500.170.090.100.00-426924.32%
SPY190802P002730002019-07-22 4:04PM EDT273.000.100.090.10-0.08-44.44%18320,31723.83%
SPY190802P002740002019-07-22 12:51PM EDT274.000.120.100.11-0.07-36.84%4134223.34%
SPY190802P002750002019-07-22 2:00PM EDT275.000.120.110.12-0.09-42.86%2168,23522.80%
SPY190802P002760002019-07-22 4:14PM EDT276.000.120.120.13-0.11-47.83%1051,95222.27%
SPY190802P002770002019-07-22 1:04PM EDT277.000.160.130.14-0.06-27.27%61,79221.63%
SPY190802P002775002019-07-22 3:32PM EDT277.500.150.130.14-0.11-42.31%480321.19%
SPY190802P002780002019-07-22 3:51PM EDT278.000.150.140.15-0.12-44.44%9571421.00%
SPY190802P002790002019-07-22 11:18AM EDT279.000.250.160.170.00-2541,21720.56%
SPY190802P002800002019-07-22 4:04PM EDT280.000.190.170.18-0.14-42.42%3,27912,65019.83%
SPY190802P002810002019-07-22 4:04PM EDT281.000.200.190.20-0.15-42.86%2931,83419.31%
SPY190802P002820002019-07-22 3:46PM EDT282.000.230.220.23-0.22-48.89%522,07918.90%
SPY190802P002825002019-07-22 4:14PM EDT282.500.240.230.24-0.20-45.45%3411,13518.56%
SPY190802P002830002019-07-22 3:42PM EDT283.000.270.240.25-0.21-43.75%3471,86218.24%
SPY190802P002840002019-07-22 3:49PM EDT284.000.290.280.29-0.24-45.28%76513,26117.82%
SPY190802P002850002019-07-22 3:56PM EDT285.000.320.320.33-0.30-48.39%4829,39817.33%
SPY190802P002860002019-07-22 3:47PM EDT286.000.390.360.37-0.23-37.10%2492,28316.77%
SPY190802P002870002019-07-22 3:22PM EDT287.000.450.420.43-0.31-40.79%8193,65716.33%
SPY190802P002875002019-07-22 3:28PM EDT287.500.480.450.47-0.22-31.43%6112,68716.18%
SPY190802P002880002019-07-22 3:10PM EDT288.000.510.490.50-0.39-43.33%1,58912,37315.89%
SPY190802P002890002019-07-22 3:44PM EDT289.000.610.570.58-0.42-40.78%7644,69915.42%
SPY190802P002900002019-07-22 4:11PM EDT290.000.670.660.67-0.43-39.09%1,16411,81414.92%
SPY190802P002910002019-07-22 3:49PM EDT291.000.830.770.78-0.42-33.60%5295,92914.43%
SPY190802P002920002019-07-22 3:59PM EDT292.000.930.900.91-0.57-38.00%9614,59113.94%
SPY190802P002925002019-07-22 4:14PM EDT292.500.980.970.98-0.42-30.00%7132,40613.67%
SPY190802P002930002019-07-22 4:10PM EDT293.001.091.051.07-0.63-36.63%8137,41613.48%
SPY190802P002940002019-07-22 4:14PM EDT294.001.241.231.25-0.72-36.73%3647,31212.96%
SPY190802P002950002019-07-22 4:10PM EDT295.001.471.441.46-0.77-34.38%2,45712,42212.42%
SPY190802P002960002019-07-22 4:00PM EDT296.001.761.691.71-0.76-30.16%94516,53111.87%
SPY190802P002970002019-07-22 4:11PM EDT297.002.011.982.01-0.76-27.44%5,62418,10011.32%
SPY190802P002975002019-07-22 4:09PM EDT297.502.292.152.18-0.66-22.37%1,2772,01011.03%
SPY190802P002980002019-07-22 4:11PM EDT298.002.352.342.36-0.90-27.69%4,17110,88510.72%
SPY190802P002990002019-07-22 4:10PM EDT299.002.802.742.78-0.81-22.44%1,7027,75610.13%
SPY190802P003000002019-07-22 4:13PM EDT300.003.253.233.27-1.12-25.63%9365,8379.49%
SPY190802P003010002019-07-22 3:18PM EDT301.003.823.793.83-0.94-19.75%3577,7188.73%
SPY190802P003020002019-07-22 4:08PM EDT302.004.704.424.54-0.78-14.23%929,5598.27%
SPY190802P003025002019-07-22 3:59PM EDT302.504.964.774.85-0.86-14.78%355,4157.37%
SPY190802P003030002019-07-22 3:50PM EDT303.005.475.155.28-0.97-15.06%484,6677.23%
SPY190802P003040002019-07-22 3:50PM EDT304.006.345.966.07-0.91-12.55%1843,6120.00%
SPY190802P003050002019-07-22 4:13PM EDT305.006.926.866.97-0.63-8.34%582,7660.00%
SPY190802P003060002019-07-22 3:33PM EDT306.008.177.837.95-0.74-8.31%157800.00%
SPY190802P003070002019-07-19 2:21PM EDT307.008.388.818.990.00-4690.00%
SPY190802P003075002019-07-22 12:58PM EDT307.509.609.319.49-0.83-7.96%2460.00%
SPY190802P003080002019-07-19 3:58PM EDT308.0010.699.829.990.00-2570.00%
SPY190802P003090002019-07-17 10:44AM EDT309.0010.2210.8210.990.00-110.00%
SPY190802P003100002019-07-22 3:49PM EDT310.0012.2011.8011.96-0.18-1.45%120.00%
SPY190802P003120002019-07-10 12:21PM EDT312.0013.4913.8213.990.00-200.00%
SPY190802P003140002019-07-09 11:16AM EDT314.0017.2315.8215.990.00--00.00%
SPY190802P003150002019-07-22 2:43PM EDT315.0017.2216.8516.93+2.65+18.19%200.00%
SPY190802P003160002019-07-09 11:19AM EDT316.0019.1617.8117.990.00-200.00%
SPY190802P003175002019-06-25 1:34PM EDT317.5025.3319.3119.490.00--00.00%
SPY190802P003225002019-07-05 11:35AM EDT322.5025.4824.3224.490.00-200.00%
SPY190802P003250002019-06-20 3:29PM EDT325.0030.7128.0328.200.00--038.46%
SPY190802P003400002019-07-02 12:50PM EDT340.0045.0441.8041.990.00--00.00%