SPY - SPDR S&P 500 ETF

NYSEArca - Nasdaq Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforAugust 26, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY190826C002450002019-08-16 11:20AM EDT245.0043.6044.0944.25+0.40+0.93%3658.59%
SPY190826C002600002019-08-06 2:06PM EDT260.0027.0929.1329.290.00--143.07%
SPY190826C002670002019-08-08 6:02PM EDT267.0018.6022.1922.340.00--1435.06%
SPY190826C002690002019-08-08 6:02PM EDT269.0016.9620.2220.380.00--133.08%
SPY190826C002700002019-08-15 2:17PM EDT270.0014.7519.2519.400.00-1012132.06%
SPY190826C002710002019-08-14 12:00PM EDT271.0015.7118.2818.430.00-112531.13%
SPY190826C002720002019-08-06 11:37AM EDT272.0014.3417.3117.460.00--830.18%
SPY190826C002730002019-08-08 11:43AM EDT273.0020.0016.3616.500.00--1129.30%
SPY190826C002740002019-08-15 11:09AM EDT274.0010.8315.4115.550.00-91728.48%
SPY190826C002750002019-08-15 3:28PM EDT275.0011.0514.4614.600.00-2316727.61%
SPY190826C002760002019-08-15 3:22PM EDT276.0010.2913.5313.670.00-72226.88%
SPY190826C002770002019-08-16 10:00AM EDT277.0011.0012.6112.74+1.55+16.40%117226.07%
SPY190826C002780002019-08-15 3:09PM EDT278.009.1411.7111.830.00-104025.37%
SPY190826C002790002019-08-15 3:42PM EDT279.007.9010.8210.940.00-92324.74%
SPY190826C002800002019-08-16 9:50AM EDT280.009.099.9410.06+1.69+22.84%3414724.09%
SPY190826C002810002019-08-16 12:49PM EDT281.008.949.089.20+2.29+34.44%58023.45%
SPY190826C002820002019-08-16 10:49AM EDT282.008.008.288.35+2.19+37.69%1943122.77%
SPY190826C002830002019-08-16 1:09PM EDT283.007.437.467.54+1.90+34.36%24766222.21%
SPY190826C002840002019-08-16 3:53PM EDT284.006.786.676.74+2.30+51.34%9373721.56%
SPY190826C002850002019-08-16 3:57PM EDT285.005.965.915.97+2.01+50.89%22359720.94%
SPY190826C002860002019-08-16 3:53PM EDT286.005.295.185.23+1.73+48.60%7885720.30%
SPY190826C002870002019-08-16 4:01PM EDT287.004.234.474.52+1.41+50.00%5982,57419.64%
SPY190826C002880002019-08-16 4:00PM EDT288.003.633.803.84+1.29+55.13%5622,43618.92%
SPY190826C002890002019-08-16 4:14PM EDT289.003.143.173.20+1.10+53.92%1,3291,40318.20%
SPY190826C002900002019-08-16 3:59PM EDT290.002.472.582.61+0.99+66.89%3,9511,61217.48%
SPY190826C002910002019-08-16 4:01PM EDT291.001.892.042.07+0.61+47.66%1,3601,14916.74%
SPY190826C002920002019-08-16 3:59PM EDT292.001.511.561.59+0.67+79.76%1,4481,01516.00%
SPY190826C002930002019-08-16 4:04PM EDT293.001.071.141.17+0.48+81.36%1,5961,21015.24%
SPY190826C002940002019-08-16 4:00PM EDT294.000.740.800.83+0.31+72.09%5571,31714.55%
SPY190826C002950002019-08-16 4:10PM EDT295.000.500.530.55+0.21+72.41%6482,86513.81%
SPY190826C002960002019-08-16 3:57PM EDT296.000.360.330.35+0.16+80.00%58856713.21%
SPY190826C002970002019-08-16 4:04PM EDT297.000.190.200.22+0.05+35.71%7502,01212.79%
SPY190826C002980002019-08-16 4:08PM EDT298.000.110.120.13+0.03+37.50%2091,23012.40%
SPY190826C002990002019-08-16 3:56PM EDT299.000.080.070.08+0.01+14.29%7051,81512.26%
SPY190826C003000002019-08-16 3:48PM EDT300.000.050.040.050.00-3,6292,25212.21%
SPY190826C003010002019-08-16 3:54PM EDT301.000.030.020.03-0.01-25.00%1143,58612.11%
SPY190826C003020002019-08-16 3:43PM EDT302.000.020.010.020.00-19499412.31%
SPY190826C003030002019-08-16 3:24PM EDT303.000.010.010.02-0.01-50.00%4376013.09%
SPY190826C003040002019-08-16 3:51PM EDT304.000.010.000.010.00-71,40812.89%
SPY190826C003050002019-08-16 11:27AM EDT305.000.010.000.01-0.01-50.00%3031,24213.48%
SPY190826C003060002019-08-14 2:01PM EDT306.000.020.000.010.00-1171,16714.06%
SPY190826C003070002019-08-14 12:59PM EDT307.000.020.000.010.00-1215,34314.84%
SPY190826C003080002019-08-14 11:44AM EDT308.000.010.000.010.00-162315.63%
SPY190826C003090002019-08-14 3:03PM EDT309.000.010.010.010.00-681,04116.41%
SPY190826C003100002019-08-14 3:28PM EDT310.000.010.000.010.00-651,08817.19%
SPY190826C003110002019-08-14 2:38PM EDT311.000.010.000.010.00-1033917.58%
SPY190826C003120002019-08-05 2:54PM EDT312.000.010.000.010.00-1036518.36%
SPY190826C003130002019-08-09 9:30AM EDT313.000.010.000.010.00-121719.14%
SPY190826C003140002019-08-07 10:20AM EDT314.000.010.000.010.00-1024119.92%
SPY190826C003150002019-08-07 10:16AM EDT315.000.020.000.010.00-103520.31%
SPY190826C003160002019-08-01 1:30PM EDT316.000.030.000.010.00-155021.09%
SPY190826C003170002019-08-07 11:53AM EDT317.000.010.000.010.00-615821.88%
SPY190826C003180002019-08-07 12:04PM EDT318.000.010.000.010.00-36537622.27%
PutsforAugust 26, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY190826P002450002019-08-16 9:57AM EDT245.000.020.010.02-0.01-33.33%3243039.45%
SPY190826P002500002019-08-16 4:08PM EDT250.000.030.020.03-0.01-25.00%2,8115,31836.72%
SPY190826P002550002019-08-16 11:07AM EDT255.000.030.030.04-0.09-75.00%31,42633.20%
SPY190826P002600002019-08-16 1:27PM EDT260.000.070.040.05-0.10-58.82%1181,05929.49%
SPY190826P002640002019-08-16 1:28PM EDT264.000.110.060.08-0.29-72.50%1274227.44%
SPY190826P002650002019-08-16 3:16PM EDT265.000.100.070.08-0.25-71.43%384,70326.47%
SPY190826P002660002019-08-16 12:37PM EDT266.000.130.080.10-0.27-67.50%1150026.37%
SPY190826P002670002019-08-16 12:16PM EDT267.000.150.100.11-0.33-68.75%1348725.68%
SPY190826P002680002019-08-16 2:07PM EDT268.000.180.110.12-0.46-71.88%52561925.00%
SPY190826P002690002019-08-16 3:29PM EDT269.000.180.130.14-0.46-71.88%35054124.61%
SPY190826P002700002019-08-16 3:49PM EDT270.000.170.160.17-0.48-73.85%3747,12324.41%
SPY190826P002710002019-08-16 3:43PM EDT271.000.200.180.19-0.57-74.03%48995023.83%
SPY190826P002720002019-08-16 3:57PM EDT272.000.220.210.23-0.72-76.60%46158323.58%
SPY190826P002730002019-08-16 3:20PM EDT273.000.290.250.27-0.72-71.29%5704,15723.19%
SPY190826P002740002019-08-16 3:57PM EDT274.000.290.300.32-0.84-74.34%20355622.88%
SPY190826P002750002019-08-16 3:56PM EDT275.000.340.360.38-0.98-74.24%3241,30622.56%
SPY190826P002760002019-08-16 3:44PM EDT276.000.420.420.44-0.96-69.57%2,15536922.12%
SPY190826P002770002019-08-16 3:58PM EDT277.000.510.500.53-1.01-66.45%5322,35821.90%
SPY190826P002780002019-08-16 3:54PM EDT278.000.620.600.62-1.22-66.30%5231,30221.51%
SPY190826P002790002019-08-16 3:59PM EDT279.000.730.710.73-1.22-62.56%41567421.19%
SPY190826P002800002019-08-16 3:58PM EDT280.000.840.830.85-1.46-63.48%4,5873,43020.78%
SPY190826P002810002019-08-16 4:14PM EDT281.000.980.970.99-1.49-60.32%50895120.37%
SPY190826P002820002019-08-16 4:14PM EDT282.001.141.131.16-1.83-61.62%4453,36920.03%
SPY190826P002830002019-08-16 3:57PM EDT283.001.301.321.34-2.04-61.08%39295219.58%
SPY190826P002840002019-08-16 3:59PM EDT284.001.561.521.55-2.04-56.67%3531,36819.13%
SPY190826P002850002019-08-16 3:59PM EDT285.001.811.761.78-2.30-55.96%7335,14418.62%
SPY190826P002860002019-08-16 4:14PM EDT286.002.052.022.04-2.44-54.34%2842,50918.08%
SPY190826P002870002019-08-16 4:08PM EDT287.002.442.312.34-2.50-50.61%1,1351,01817.54%
SPY190826P002880002019-08-16 4:05PM EDT288.002.762.642.67-2.81-50.45%1,4243,19516.93%
SPY190826P002890002019-08-16 4:00PM EDT289.003.143.013.03-2.61-45.39%49260816.21%
SPY190826P002900002019-08-16 4:04PM EDT290.003.523.423.45-2.96-45.68%1281,20715.53%
SPY190826P002910002019-08-16 3:55PM EDT291.003.723.883.92-3.22-46.40%11975914.78%
SPY190826P002920002019-08-16 3:58PM EDT292.004.434.394.44-3.29-42.62%711,30613.92%
SPY190826P002930002019-08-16 3:56PM EDT293.004.824.975.04-4.05-45.66%6376813.07%
SPY190826P002940002019-08-16 3:38PM EDT294.005.865.585.71-3.78-39.21%2545912.11%
SPY190826P002950002019-08-16 3:44PM EDT295.006.546.326.45-4.71-41.87%2549910.91%
SPY190826P002960002019-08-16 3:05PM EDT296.007.457.127.27-4.35-36.86%165609.28%
SPY190826P002970002019-08-13 12:58PM EDT297.008.248.008.15-3.86-31.90%13370.00%
SPY190826P002980002019-08-16 3:55PM EDT298.008.808.939.09-5.32-37.68%32,1320.00%
SPY190826P002990002019-08-16 11:48AM EDT299.0010.419.9010.05-3.83-26.90%1350.00%
SPY190826P003000002019-08-16 2:05PM EDT300.0011.3010.8811.04-4.60-28.93%36780.00%
SPY190826P003010002019-08-15 10:37AM EDT301.0015.9711.8812.040.00-310.00%
SPY190826P003020002019-08-13 12:27PM EDT302.008.9512.8813.040.00-1000.00%
SPY190826P003030002019-08-07 12:55PM EDT303.0017.4113.8814.040.00-300.00%
SPY190826P003040002019-08-09 9:44AM EDT304.0012.7014.8815.040.00-300.00%
SPY190826P003050002019-08-06 3:57PM EDT305.0017.2915.8816.040.00-1010.00%
SPY190826P003060002019-08-01 10:00AM EDT306.007.7016.8817.040.00-100.00%
SPY190826P003070002019-08-05 12:02PM EDT307.0020.9617.8818.040.00-600.00%
SPY190826P003080002019-07-23 11:19AM EDT308.0010.6518.8819.040.00-100.00%
SPY190826P003090002019-07-25 12:34PM EDT309.009.2219.8820.040.00--00.00%
SPY190826P003100002019-07-24 11:08AM EDT310.0020.2320.8821.040.00-2500.00%
SPY190826P003150002019-08-05 2:39PM EDT315.0031.8225.8826.040.00-1400.00%