SPY - SPDR S&P 500 ETF

NYSEArca - Nasdaq Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforAugust 23, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY190823C002450002019-08-22 3:51PM EDT245.0047.9247.0347.28+3.92+8.91%5190.00%
SPY190823C002550002019-08-08 6:02PM EDT255.0030.0637.0337.280.00--500.00%
SPY190823C002600002019-08-21 10:54AM EDT260.0032.3532.0832.250.00-21250.00%
SPY190823C002630002019-08-19 12:05AM EDT263.0026.4729.1029.250.00--310.00%
SPY190823C002640002019-08-20 10:22AM EDT264.0027.3128.0928.220.00-12130.00%
SPY190823C002650002019-08-15 9:49AM EDT265.0020.2727.0927.210.00-51690.00%
SPY190823C002660002019-08-14 11:51AM EDT266.0020.5526.1226.240.00-2510.00%
SPY190823C002680002019-08-20 9:33AM EDT268.0023.2024.0924.240.00-1510.00%
SPY190823C002690002019-08-22 1:10PM EDT269.0023.2623.1323.24+6.89+42.09%1160.00%
SPY190823C002700002019-08-22 2:43PM EDT270.0022.6422.0922.24+0.12+0.53%13870.00%
SPY190823C002710002019-08-14 3:35PM EDT271.0014.6921.1321.240.00-56930.00%
SPY190823C002720002019-08-15 1:06PM EDT272.0013.5620.0920.240.00-31730.00%
SPY190823C002725002019-08-07 10:48AM EDT272.5015.6519.5919.740.00-36180.00%
SPY190823C002730002019-08-22 9:55AM EDT273.0020.4619.1319.24+0.80+4.07%11740.00%
SPY190823C002740002019-08-22 2:24PM EDT274.0018.4618.1318.25+0.17+0.93%32660.00%
SPY190823C002750002019-08-22 11:54AM EDT275.0016.6517.1017.25-0.52-3.03%94460.00%
SPY190823C002760002019-08-21 11:28AM EDT276.0016.5816.1216.250.00-14170.00%
SPY190823C002770002019-08-21 11:35AM EDT277.0015.7515.1315.230.00-15530.00%
SPY190823C002775002019-08-21 9:30AM EDT277.5015.0614.6314.740.00-52430.00%
SPY190823C002780002019-08-22 10:30AM EDT278.0014.0314.1314.22-0.47-3.24%124620.00%
SPY190823C002790002019-08-22 3:24PM EDT279.0013.5013.1313.23-0.20-1.46%166250.00%
SPY190823C002800002019-08-22 4:03PM EDT280.0012.2412.1012.25-0.61-4.75%1349060.00%
SPY190823C002810002019-08-22 2:35PM EDT281.0011.3711.1111.22-0.25-2.15%223470.00%
SPY190823C002820002019-08-22 3:43PM EDT282.0010.7910.1110.24+0.35+3.35%1621,8560.00%
SPY190823C002825002019-08-22 3:30PM EDT282.5010.149.629.75+0.40+4.11%751,2100.00%
SPY190823C002830002019-08-22 3:58PM EDT283.009.509.129.240.00-4213,0550.00%
SPY190823C002840002019-08-22 3:58PM EDT284.008.548.138.25-0.36-4.04%2,3874,5430.00%
SPY190823C002850002019-08-22 4:00PM EDT285.007.407.157.28-0.60-7.50%1,7917,5570.00%
SPY190823C002860002019-08-22 4:10PM EDT286.006.256.226.31-0.71-10.20%4064,4000.00%
SPY190823C002870002019-08-22 4:02PM EDT287.005.405.275.37-0.66-10.89%6815,46019.34%
SPY190823C002875002019-08-22 4:07PM EDT287.504.964.834.91-0.82-14.19%3463,68220.51%
SPY190823C002880002019-08-22 4:03PM EDT288.004.514.394.46-0.69-13.27%1,5003,96921.09%
SPY190823C002890002019-08-22 4:14PM EDT289.003.573.523.58-0.84-19.05%2,7465,74621.14%
SPY190823C002900002019-08-22 4:14PM EDT290.002.772.692.75-0.76-21.53%11,29014,84820.66%
SPY190823C002910002019-08-22 4:14PM EDT291.001.991.951.99-0.81-28.93%18,7218,38819.87%
SPY190823C002920002019-08-22 4:14PM EDT292.001.341.301.33-0.76-36.19%32,35015,14318.97%
SPY190823C002925002019-08-22 4:14PM EDT292.501.061.021.04-0.73-40.78%21,4229,75618.38%
SPY190823C002930002019-08-22 4:14PM EDT293.000.810.780.80-0.69-46.00%60,92113,12718.04%
SPY190823C002940002019-08-22 4:14PM EDT294.000.430.410.42-0.57-57.00%38,99522,25517.16%
SPY190823C002950002019-08-22 4:14PM EDT295.000.180.180.19-0.40-68.97%42,30027,63616.46%
SPY190823C002960002019-08-22 4:14PM EDT296.000.080.070.08-0.24-75.00%27,84219,01416.31%
SPY190823C002970002019-08-22 4:14PM EDT297.000.020.030.04-0.15-88.24%14,47417,78816.99%
SPY190823C002975002019-08-22 4:11PM EDT297.500.020.010.02-0.08-80.00%4,0665,66416.41%
SPY190823C002980002019-08-22 4:14PM EDT298.000.010.010.02-0.06-85.71%6,35211,13517.77%
SPY190823C002990002019-08-22 4:14PM EDT299.000.010.000.01-0.02-66.67%3,21111,39118.75%
SPY190823C003000002019-08-22 4:02PM EDT300.000.010.000.01-0.01-50.00%1,18922,89721.09%
SPY190823C003010002019-08-22 3:14PM EDT301.000.010.000.010.00-1,8667,19023.44%
SPY190823C003020002019-08-22 9:38AM EDT302.000.010.000.000.00-27,88912.50%
SPY190823C003025002019-08-21 4:08PM EDT302.500.010.000.000.00-814,71612.50%
SPY190823C003030002019-08-22 10:18AM EDT303.000.010.000.010.00-67,27728.13%
SPY190823C003040002019-08-20 3:13PM EDT304.000.010.000.010.00-423,03830.47%
SPY190823C003050002019-08-22 11:28AM EDT305.000.010.000.010.00-78,77132.03%
SPY190823C003060002019-08-20 10:08AM EDT306.000.010.000.010.00-108,20434.38%
SPY190823C003070002019-08-22 12:16PM EDT307.000.010.000.010.00-12,06736.72%
SPY190823C003075002019-08-14 12:08PM EDT307.500.010.000.010.00-102,50237.50%
SPY190823C003080002019-08-19 1:20PM EDT308.000.010.000.010.00-172,09639.06%
SPY190823C003090002019-08-22 2:45PM EDT309.000.010.000.010.00-33,26040.63%
SPY190823C003100002019-08-21 9:30AM EDT310.000.010.000.010.00-18,89542.97%
SPY190823C003110002019-08-22 10:39AM EDT311.000.010.000.010.00-183345.31%
SPY190823C003120002019-08-22 2:45PM EDT312.000.010.000.010.00-123,24846.88%
SPY190823C003125002019-08-14 2:59PM EDT312.500.010.000.010.00-4088948.44%
SPY190823C003130002019-08-19 3:23PM EDT313.000.010.000.010.00-22,54449.22%
SPY190823C003140002019-08-05 1:08PM EDT314.000.010.000.010.00-14,15451.56%
SPY190823C003150002019-08-19 3:09PM EDT315.000.010.000.010.00-546550.00%
SPY190823C003160002019-08-05 1:23PM EDT316.000.010.000.010.00-153651.56%
SPY190823C003170002019-07-31 2:44PM EDT317.000.020.000.010.00-827153.13%
SPY190823C003175002019-08-07 12:06PM EDT317.500.010.000.010.00-110654.69%
SPY190823C003180002019-08-07 12:04PM EDT318.000.010.000.010.00-1,1251,13156.25%
SPY190823C003190002019-08-06 2:17PM EDT319.000.010.000.010.00-21557.81%
SPY190823C003200002019-08-19 3:09PM EDT320.000.010.000.010.00-156859.38%
SPY190823C003210002019-07-22 12:14AM EDT321.000.050.010.010.00--265.63%
SPY190823C003225002019-07-30 9:37AM EDT322.500.010.000.010.00-475564.06%
SPY190823C003250002019-08-06 10:06AM EDT325.000.010.000.010.00-112468.75%
SPY190823C003300002019-08-05 3:10PM EDT330.000.010.000.010.00-213278.13%
PutsforAugust 23, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY190823P002250002019-08-19 12:02AM EDT225.000.01-0.010.00--8168.75%
SPY190823P002350002019-08-19 12:02AM EDT235.000.01-0.010.00--21143.75%
SPY190823P002400002019-08-19 12:02AM EDT240.000.010.000.010.00--10,346121.88%
SPY190823P002450002019-08-19 9:30AM EDT245.000.010.000.010.00-120,482109.38%
SPY190823P002500002019-08-19 9:35AM EDT250.000.010.000.010.00-2014,81398.44%
SPY190823P002525002019-08-21 2:01PM EDT252.500.010.000.010.00-234193.75%
SPY190823P002550002019-08-21 2:04PM EDT255.000.010.000.010.00-2632,91487.50%
SPY190823P002560002019-08-19 3:54PM EDT256.000.010.000.010.00-401,55284.38%
SPY190823P002570002019-08-19 12:02AM EDT257.000.020.000.010.00--31081.25%
SPY190823P002580002019-08-21 2:07PM EDT258.000.010.000.010.00-2201,39681.25%
SPY190823P002590002019-08-19 12:02PM EDT259.000.010.000.010.00-671,49278.13%
SPY190823P002600002019-08-21 3:41PM EDT260.000.010.000.010.00-23725,94475.00%
SPY190823P002610002019-08-21 2:55PM EDT261.000.010.000.010.00-2,5612,90673.44%
SPY190823P002620002019-08-21 2:57PM EDT262.000.010.000.010.00-1,9403,00871.88%
SPY190823P002625002019-08-21 3:01PM EDT262.500.010.000.010.00-4,7185,10970.31%
SPY190823P002630002019-08-21 9:30AM EDT263.000.010.000.010.00-177068.75%
SPY190823P002640002019-08-21 2:36PM EDT264.000.020.000.010.00-211,96365.63%
SPY190823P002650002019-08-22 9:48AM EDT265.000.010.000.000.00-119,13550.00%
SPY190823P002660002019-08-22 2:44PM EDT266.000.010.000.010.00-110,56962.50%
SPY190823P002670002019-08-21 10:12AM EDT267.000.010.000.010.00-1462,61659.38%
SPY190823P002680002019-08-21 2:00PM EDT268.000.010.000.010.00-202,73257.81%
SPY190823P002690002019-08-21 4:12PM EDT269.000.010.000.010.00-2872,63556.25%
SPY190823P002700002019-08-22 10:56AM EDT270.000.010.000.010.00-1216,70853.13%
SPY190823P002710002019-08-22 10:39AM EDT271.000.010.000.000.00-310,44725.00%
SPY190823P002720002019-08-22 10:11AM EDT272.000.020.000.010.00-223,87352.34%
SPY190823P002725002019-08-22 10:21AM EDT272.500.010.000.010.00-614,54750.78%
SPY190823P002730002019-08-22 11:46AM EDT273.000.010.000.000.00-17,43625.00%
SPY190823P002740002019-08-21 3:51PM EDT274.000.010.000.010.00-736,56147.66%
SPY190823P002750002019-08-22 1:41PM EDT275.000.010.000.010.00-5753,88245.31%
SPY190823P002760002019-08-22 3:09PM EDT276.000.010.000.01-0.01-50.00%3236,29942.19%
SPY190823P002770002019-08-22 3:51PM EDT277.000.010.000.010.00-68811,26240.63%
SPY190823P002775002019-08-22 1:21PM EDT277.500.010.000.01-0.01-50.00%1,4176,52739.06%
SPY190823P002780002019-08-22 4:07PM EDT278.000.010.000.01-0.02-66.67%4,65722,56237.50%
SPY190823P002790002019-08-22 3:59PM EDT279.000.010.000.01-0.02-66.67%5,01213,32435.16%
SPY190823P002800002019-08-22 4:01PM EDT280.000.010.010.02-0.03-75.00%2,99228,95435.94%
SPY190823P002810002019-08-22 3:55PM EDT281.000.020.010.02-0.02-50.00%1,9958,97633.20%
SPY190823P002820002019-08-22 4:11PM EDT282.000.020.010.02-0.04-66.67%4,78718,86030.47%
SPY190823P002825002019-08-22 3:52PM EDT282.500.020.020.03-0.04-66.67%7,3097,65131.06%
SPY190823P002830002019-08-22 4:05PM EDT283.000.020.020.03-0.05-71.43%4,11420,45929.69%
SPY190823P002840002019-08-22 4:14PM EDT284.000.030.030.04-0.09-75.00%12,94819,45728.13%
SPY190823P002850002019-08-22 4:14PM EDT285.000.070.060.07-0.08-53.33%31,95036,01127.93%
SPY190823P002860002019-08-22 4:14PM EDT286.000.100.100.11-0.14-58.33%13,40610,15527.15%
SPY190823P002870002019-08-22 4:14PM EDT287.000.170.160.17-0.12-41.38%34,24414,41526.37%
SPY190823P002875002019-08-22 4:14PM EDT287.500.210.200.21-0.13-38.24%15,5744,21825.98%
SPY190823P002880002019-08-22 4:14PM EDT288.000.250.250.26-0.14-35.90%50,91822,14725.59%
SPY190823P002890002019-08-22 4:14PM EDT289.000.370.370.38-0.16-30.19%27,39614,22224.51%
SPY190823P002900002019-08-22 4:14PM EDT290.000.550.550.56-0.15-21.43%59,93631,54323.58%
SPY190823P002910002019-08-22 4:14PM EDT291.000.800.790.80-0.12-13.04%41,22413,95522.36%
SPY190823P002920002019-08-22 4:14PM EDT292.001.131.131.15-0.08-6.61%58,26216,49421.44%
SPY190823P002925002019-08-22 4:14PM EDT292.501.341.351.38-0.03-2.19%19,5415,24121.19%
SPY190823P002930002019-08-22 4:14PM EDT293.001.601.601.64+0.02+1.27%31,0105,15220.90%
SPY190823P002940002019-08-22 4:10PM EDT294.002.262.222.27+0.18+8.65%10,9339,39420.66%
SPY190823P002950002019-08-22 4:14PM EDT295.002.962.963.05+0.24+8.82%4,1853,56621.24%
SPY190823P002960002019-08-22 4:09PM EDT296.003.853.863.95+0.35+10.00%1,7978,11423.15%
SPY190823P002970002019-08-22 3:58PM EDT297.004.604.794.90+0.20+4.55%1,1131,77325.64%
SPY190823P002975002019-08-22 2:45PM EDT297.504.755.285.39-0.53-10.04%12150027.15%
SPY190823P002980002019-08-22 3:56PM EDT298.005.615.795.88+0.21+3.89%41062028.66%
SPY190823P002990002019-08-22 4:13PM EDT299.006.736.776.92+0.26+4.02%5255333.79%
SPY190823P003000002019-08-22 4:00PM EDT300.007.707.787.88+0.20+2.67%10525335.74%
SPY190823P003010002019-08-22 12:16PM EDT301.008.918.798.92+0.42+4.95%405340.82%
SPY190823P003020002019-08-22 2:09PM EDT302.009.479.799.91+0.18+1.94%541243.85%
SPY190823P003025002019-08-22 4:03PM EDT302.5010.2810.2910.42+0.99+10.66%30046.00%
SPY190823P003030002019-08-22 9:36AM EDT303.009.3610.7910.92-1.91-16.95%10047.66%
SPY190823P003040002019-08-21 3:56PM EDT304.0011.4811.7911.910.00-776750.49%
SPY190823P003050002019-08-22 3:26PM EDT305.0012.5712.7912.92+0.09+0.72%115350.68%
SPY190823P003060002019-08-20 12:34PM EDT306.0014.3013.7713.920.00-321153.13%
SPY190823P003070002019-08-02 4:05PM EDT307.0014.2014.7714.920.00-3,401056.15%
SPY190823P003075002019-08-02 4:05PM EDT307.5014.6915.2715.420.00-350057.62%
SPY190823P003080002019-08-06 10:56AM EDT308.0022.3815.7715.880.00-7057.81%
SPY190823P003090002019-08-21 2:21PM EDT309.0016.3716.7716.910.00-12061.72%
SPY190823P003100002019-08-05 10:18AM EDT310.0023.0717.7717.920.00-5064.94%
SPY190823P003110002019-07-31 11:29AM EDT311.0010.1218.7718.880.00-31066.21%
SPY190823P003120002019-07-30 2:34PM EDT312.0010.9819.7719.910.00-10070.22%
SPY190823P003125002019-08-22 9:44AM EDT312.5018.5320.2920.42-1.45-7.26%1172.75%
SPY190823P003130002019-07-30 2:34PM EDT313.0011.9920.7720.920.00-10073.44%
SPY190823P003140002019-07-18 3:27PM EDT314.0015.5424.8925.030.00-20171.58%
SPY190823P003150002019-07-08 9:46AM EDT315.0018.3423.8524.010.00--0125.20%
SPY190823P003170002019-07-08 2:27PM EDT317.0020.6225.8926.040.00--0133.50%
SPY190823P003175002019-07-08 3:07PM EDT317.5020.9126.3326.470.00--0133.20%
SPY190823P003200002019-08-01 1:26PM EDT320.0019.6328.9029.080.00-80144.87%
SPY190823P003300002019-07-05 2:43PM EDT330.0031.6542.6342.850.00-20277.00%
SPY190823P003350002019-08-19 12:02AM EDT335.0046.8042.7342.980.00---130.66%