SPY - SPDR S&P 500 ETF

NYSEArca - Nasdaq Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforAugust 30, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY190830C002000002019-08-19 12:52PM EDT200.0092.8084.0387.390.00-11160.64%
SPY190830C002250002019-07-22 10:25AM EDT225.0073.1161.2361.450.00--1129.93%
SPY190830C002300002019-08-12 3:37PM EDT230.0056.7854.0557.42-1.50-2.57%3228106.69%
SPY190830C002350002019-08-12 11:24AM EDT235.0048.0349.0652.420.00-12198.10%
SPY190830C002400002019-08-19 12:06AM EDT240.0043.0644.0647.430.00--1089.55%
SPY190830C002450002019-08-23 2:46PM EDT245.0040.7039.0742.44-7.04-14.75%141381.15%
SPY190830C002500002019-08-01 3:57PM EDT250.0045.4934.7636.770.00-151572.75%
SPY190830C002550002019-08-06 1:31PM EDT255.0032.1529.7831.790.00--164.50%
SPY190830C002600002019-08-23 3:58PM EDT260.0024.1024.8126.82-4.74-16.44%271056.32%
SPY190830C002640002019-08-20 2:38PM EDT264.0027.2420.8522.860.00-15162.43%
SPY190830C002650002019-08-23 3:59PM EDT265.0019.7019.8721.88-0.67-3.29%114160.61%
SPY190830C002660002019-08-20 10:35AM EDT266.0025.1518.8920.900.00-10020558.77%
SPY190830C002670002019-08-07 2:50PM EDT267.0019.4517.9219.930.00-8014557.03%
SPY190830C002680002019-08-19 12:06AM EDT268.0021.4316.9518.960.00--155.25%
SPY190830C002690002019-08-22 2:43PM EDT269.0023.8115.9918.000.00-17753.54%
SPY190830C002700002019-08-23 3:58PM EDT270.0014.4515.0316.60-7.17-33.16%8422147.38%
SPY190830C002710002019-08-23 1:36PM EDT271.0014.3614.9816.10-6.49-31.13%49450.22%
SPY190830C002720002019-08-23 2:20PM EDT272.0014.9813.1515.16-5.68-27.49%1011848.58%
SPY190830C002725002019-08-23 4:05PM EDT272.5013.7312.6914.70-1.80-11.59%10719647.85%
SPY190830C002730002019-08-23 2:21PM EDT273.0014.0112.2314.24-5.60-28.56%128247.10%
SPY190830C002740002019-08-23 9:47AM EDT274.0015.0911.3213.33-3.63-19.39%1,60245745.62%
SPY190830C002750002019-08-23 4:10PM EDT275.0011.4210.4312.00-6.14-34.97%56966840.45%
SPY190830C002760002019-08-23 1:34PM EDT276.0011.429.5611.57-6.43-36.02%20044942.94%
SPY190830C002770002019-08-23 10:03AM EDT277.0010.918.7110.72-3.56-24.60%1527841.72%
SPY190830C002775002019-08-23 3:54PM EDT277.508.018.2910.30-6.30-44.03%1026341.11%
SPY190830C002780002019-08-23 3:58PM EDT278.007.787.889.89-4.30-35.60%2625040.55%
SPY190830C002790002019-08-23 3:20PM EDT279.008.417.089.09-5.08-37.66%3337239.48%
SPY190830C002800002019-08-23 4:03PM EDT280.007.457.248.32-6.02-44.69%4105,24738.50%
SPY190830C002810002019-08-23 4:02PM EDT281.006.616.107.57-5.35-44.73%15464137.53%
SPY190830C002820002019-08-23 4:05PM EDT282.005.915.046.86-4.36-42.45%2631,75236.66%
SPY190830C002825002019-08-23 4:02PM EDT282.505.565.485.57-4.91-46.90%8631,58529.59%
SPY190830C002830002019-08-23 4:04PM EDT283.005.255.155.23-4.97-48.63%4072,34629.20%
SPY190830C002840002019-08-23 4:10PM EDT284.004.504.504.57-4.85-51.87%2,2082,70428.39%
SPY190830C002850002019-08-23 4:14PM EDT285.003.883.883.96-4.55-53.97%5,7677,58827.69%
SPY190830C002860002019-08-23 4:14PM EDT286.003.293.293.35-4.30-56.65%12,3684,05226.70%
SPY190830C002870002019-08-23 4:14PM EDT287.002.742.732.80-4.08-59.82%10,3754,16225.83%
SPY190830C002875002019-08-23 4:14PM EDT287.502.482.472.54-3.85-60.82%4,4482,53125.38%
SPY190830C002880002019-08-23 4:14PM EDT288.002.252.222.28-3.54-61.14%6,4883,02424.85%
SPY190830C002890002019-08-23 4:14PM EDT289.001.771.761.81-3.47-66.22%8,4184,58723.85%
SPY190830C002900002019-08-23 4:14PM EDT290.001.381.351.40-2.91-67.83%27,6143,78922.90%
SPY190830C002910002019-08-23 4:14PM EDT291.001.031.011.04-2.52-70.99%20,3495,66621.90%
SPY190830C002920002019-08-23 4:14PM EDT292.000.710.720.75-2.20-75.60%14,1957,67321.00%
SPY190830C002925002019-08-23 4:14PM EDT292.500.610.610.63-2.00-76.63%6,1935,53720.58%
SPY190830C002930002019-08-23 4:14PM EDT293.000.520.500.52-1.80-77.59%18,02310,01620.14%
SPY190830C002940002019-08-23 4:14PM EDT294.000.340.340.35-1.45-81.01%8,65113,56619.43%
SPY190830C002950002019-08-23 4:13PM EDT295.000.210.220.24-1.11-84.09%13,29010,87019.04%
SPY190830C002960002019-08-23 4:09PM EDT296.000.150.140.15-0.79-84.04%16,15911,25718.41%
SPY190830C002970002019-08-23 4:10PM EDT297.000.090.090.10-0.54-85.71%6,37524,72418.21%
SPY190830C002975002019-08-23 4:08PM EDT297.500.070.070.08-0.46-86.79%3,6619,51818.07%
SPY190830C002980002019-08-23 4:03PM EDT298.000.050.050.06-0.37-88.10%5,87718,89917.77%
SPY190830C002990002019-08-23 4:03PM EDT299.000.040.030.04-0.22-84.62%1,99010,52117.77%
SPY190830C003000002019-08-23 4:08PM EDT300.000.030.020.03-0.15-83.33%10,80422,18218.16%
SPY190830C003010002019-08-23 4:02PM EDT301.000.030.010.02-0.08-72.73%3,6649,20318.16%
SPY190830C003020002019-08-23 3:54PM EDT302.000.010.010.02-0.06-85.71%1,2969,21419.14%
SPY190830C003025002019-08-23 2:21PM EDT302.500.020.050.06-0.03-60.00%2434,15422.66%
SPY190830C003030002019-08-23 3:51PM EDT303.000.010.010.02-0.03-75.00%8977,93919.92%
SPY190830C003040002019-08-23 3:51PM EDT304.000.010.000.00-0.02-66.67%855,92612.50%
SPY190830C003050002019-08-23 3:50PM EDT305.000.010.000.01-0.01-50.00%21426,63720.31%
SPY190830C003060002019-08-23 10:17AM EDT306.000.010.000.01-0.01-50.00%394,89821.09%
SPY190830C003070002019-08-22 10:40AM EDT307.000.010.000.010.00-24,45621.88%
SPY190830C003075002019-08-22 3:29PM EDT307.500.010.000.010.00-42,54122.27%
SPY190830C003080002019-08-23 3:12PM EDT308.000.010.000.010.00-3,1835,65522.66%
SPY190830C003090002019-08-22 12:28PM EDT309.000.010.000.000.00-414,35412.50%
SPY190830C003100002019-08-22 2:20PM EDT310.000.010.000.000.00-2120,85112.50%
SPY190830C003110002019-08-23 4:03PM EDT311.000.020.000.00+0.01+100.00%62,71212.50%
SPY190830C003120002019-08-19 2:18PM EDT312.000.010.000.000.00-291,48012.50%
SPY190830C003125002019-08-15 10:23AM EDT312.500.010.000.000.00-581,07612.50%
SPY190830C003130002019-08-23 3:46PM EDT313.000.010.000.000.00-1482512.50%
SPY190830C003140002019-08-23 4:03PM EDT314.000.010.010.010.00-103,11327.74%
SPY190830C003150002019-08-23 3:59PM EDT315.000.010.000.000.00-761,45712.50%
SPY190830C003160002019-08-23 1:46PM EDT316.000.010.000.01-0.01-50.00%757829.30%
SPY190830C003170002019-08-14 2:14PM EDT317.000.020.000.010.00-2546430.08%
SPY190830C003175002019-08-08 10:04AM EDT317.500.010.000.000.00-132825.00%
SPY190830C003180002019-08-14 12:58PM EDT318.000.010.000.000.00-344425.00%
SPY190830C003190002019-08-14 2:16PM EDT319.000.010.000.000.00-534525.00%
SPY190830C003200002019-08-16 2:34PM EDT320.000.010.000.000.00-11,53925.00%
SPY190830C003210002019-08-08 12:44PM EDT321.000.010.000.010.00-512033.59%
SPY190830C003220002019-07-22 12:14AM EDT322.000.010.000.000.00-56425.00%
SPY190830C003225002019-08-02 12:33PM EDT322.500.010.000.000.00-132525.00%
SPY190830C003230002019-08-05 12:01AM EDT323.000.010.000.000.00--525.00%
SPY190830C003240002019-08-05 12:01AM EDT324.000.010.000.000.00--725.00%
SPY190830C003250002019-08-06 1:29PM EDT325.000.010.000.000.00-86225.00%
SPY190830C003275002019-08-05 12:01AM EDT327.500.01-0.010.00--1738.28%
SPY190830C003300002019-08-09 12:23PM EDT330.000.010.000.000.00-117625.00%
SPY190830C003350002019-07-17 2:19PM EDT335.000.010.000.010.00-10043.75%
PutsforAugust 30, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY190830P001850002019-08-19 12:03AM EDT185.000.01-0.000.00--2050.00%
SPY190830P001900002019-08-21 2:01PM EDT190.000.010.000.000.00-3,1603,18050.00%
SPY190830P001950002019-08-21 2:01PM EDT195.000.010.000.010.00-4,0964,19690.63%
SPY190830P002000002019-08-21 2:02PM EDT200.000.010.000.000.00-2,5402,81150.00%
SPY190830P002050002019-08-23 12:27PM EDT205.000.01-0.010.00--19085.94%
SPY190830P002100002019-08-21 2:02PM EDT210.000.010.000.000.00-1,55510,52550.00%
SPY190830P002150002019-08-21 2:02PM EDT215.000.010.000.010.00-1,0134,69368.75%
SPY190830P002250002019-08-23 3:32PM EDT225.000.010.000.010.00-3312,59759.38%
SPY190830P002300002019-08-23 2:47PM EDT230.000.010.010.020.00-1571,44659.38%
SPY190830P002350002019-08-23 3:52PM EDT235.000.020.000.000.00-7,8902,29725.00%
SPY190830P002400002019-08-23 4:14PM EDT240.000.020.020.03+0.01+100.00%68926,16651.56%
SPY190830P002450002019-08-23 4:03PM EDT245.000.030.020.03+0.02+200.00%2444,01846.68%
SPY190830P002500002019-08-23 4:12PM EDT250.000.040.030.05+0.03+300.00%2,44414,77943.75%
SPY190830P002525002019-08-23 3:38PM EDT252.500.060.040.05+0.04+200.00%14412040.63%
SPY190830P002530002019-08-23 3:58PM EDT253.000.070.050.06+0.04+133.33%2,6556241.11%
SPY190830P002540002019-08-23 3:56PM EDT254.000.070.050.06+0.05+250.00%5363339.84%
SPY190830P002550002019-08-23 3:53PM EDT255.000.070.050.06+0.05+250.00%35351,77338.67%
SPY190830P002560002019-08-22 3:54PM EDT256.000.030.060.07+0.01+50.00%254338.28%
SPY190830P002575002019-08-23 3:59PM EDT257.500.080.060.08+0.05+166.67%20318037.21%
SPY190830P002580002019-08-23 3:59PM EDT258.000.090.070.08+0.06+200.00%35273336.62%
SPY190830P002590002019-08-23 3:58PM EDT259.000.110.070.09+0.08+266.67%28320135.94%
SPY190830P002600002019-08-23 4:01PM EDT260.000.090.080.09+0.05+125.00%3,95519,22334.77%
SPY190830P002620002019-08-23 4:05PM EDT262.000.090.100.11+0.05+125.00%12974233.30%
SPY190830P002625002019-08-23 3:31PM EDT262.500.160.100.12+0.12+300.00%6421,16533.11%
SPY190830P002630002019-08-23 3:54PM EDT263.000.160.110.13+0.12+300.00%1,24014532.91%
SPY190830P002640002019-08-23 4:14PM EDT264.000.120.120.13+0.08+200.00%1,4641,66231.54%
SPY190830P002650002019-08-23 4:14PM EDT265.000.140.140.16+0.10+250.00%17,28311,48831.40%
SPY190830P002660002019-08-23 4:04PM EDT266.000.150.160.18+0.09+150.00%3,5894,04130.71%
SPY190830P002670002019-08-23 4:14PM EDT267.000.200.180.20+0.15+300.00%16,4852,60029.93%
SPY190830P002680002019-08-23 4:14PM EDT268.000.230.210.23+0.18+360.00%5661,70329.35%
SPY190830P002690002019-08-23 4:10PM EDT269.000.250.250.27+0.18+257.14%1,5593,12928.86%
SPY190830P002700002019-08-23 4:14PM EDT270.000.300.300.31+0.22+275.00%15,69664,62728.27%
SPY190830P002710002019-08-23 4:14PM EDT271.000.360.350.37+0.26+260.00%2,6352,08427.91%
SPY190830P002720002019-08-23 4:14PM EDT272.000.420.410.42+0.32+320.00%4,77012,05227.20%
SPY190830P002725002019-08-23 4:07PM EDT272.500.430.450.46+0.35+437.50%1,4454,80927.05%
SPY190830P002730002019-08-23 4:13PM EDT273.000.520.490.50+0.41+372.73%1,2793,94626.83%
SPY190830P002740002019-08-23 4:14PM EDT274.000.620.580.60+0.48+342.86%3,21712,13626.54%
SPY190830P002750002019-08-23 4:14PM EDT275.000.710.690.70+0.55+343.75%19,42038,79426.03%
SPY190830P002760002019-08-23 4:11PM EDT276.000.820.820.83+0.64+355.56%3,4688,73525.66%
SPY190830P002770002019-08-23 4:14PM EDT277.001.000.970.99+0.81+426.32%14,78113,81025.39%
SPY190830P002775002019-08-23 4:00PM EDT277.501.171.051.08+0.94+408.70%5,5699,21025.26%
SPY190830P002780002019-08-23 4:14PM EDT278.001.171.141.16+0.91+350.00%17,65618,35324.96%
SPY190830P002790002019-08-23 4:13PM EDT279.001.401.331.38+1.09+351.61%5,93516,96024.74%
SPY190830P002800002019-08-23 4:14PM EDT280.001.611.551.59+1.23+323.68%29,33649,46624.17%
SPY190830P002810002019-08-23 4:14PM EDT281.001.841.801.84+1.37+291.49%7,7898,31823.68%
SPY190830P002820002019-08-23 4:14PM EDT282.002.112.092.13+1.57+290.74%10,87728,98923.22%
SPY190830P002825002019-08-23 4:14PM EDT282.502.302.242.29+1.79+350.98%4,1684,77622.97%
SPY190830P002830002019-08-23 4:11PM EDT283.002.462.402.47+1.81+278.46%13,42213,24022.82%
SPY190830P002840002019-08-23 4:10PM EDT284.002.742.752.81+1.96+251.28%9,01014,73222.12%
SPY190830P002850002019-08-23 4:14PM EDT285.003.203.133.18+2.30+255.56%42,59222,98221.30%
SPY190830P002860002019-08-23 4:14PM EDT286.003.603.543.60+2.56+246.15%13,2947,75720.48%
SPY190830P002870002019-08-23 4:12PM EDT287.004.103.984.05+2.87+233.33%11,71212,25019.47%
SPY190830P002875002019-08-23 4:02PM EDT287.504.254.214.28+2.94+224.43%4,6384,04418.82%
SPY190830P002880002019-08-23 4:14PM EDT288.004.553.845.50+3.15+225.00%11,52412,00925.35%
SPY190830P002890002019-08-23 4:11PM EDT289.005.104.035.16+3.47+212.88%5,77612,97017.51%
SPY190830P002900002019-08-23 4:13PM EDT290.005.755.046.63+3.85+202.63%31,92433,35223.56%
SPY190830P002910002019-08-23 4:14PM EDT291.006.365.287.26+4.14+186.49%6,37815,13422.53%
SPY190830P002920002019-08-23 4:10PM EDT292.006.926.967.50+4.32+166.15%5,5887,77116.33%
SPY190830P002925002019-08-23 4:12PM EDT292.507.596.388.39+4.87+179.04%1,3476,16721.80%
SPY190830P002930002019-08-23 4:14PM EDT293.007.826.798.80+4.82+160.67%3,97411,88921.68%
SPY190830P002940002019-08-23 4:02PM EDT294.008.427.639.64+4.96+143.35%1,0365,33121.39%
SPY190830P002950002019-08-23 3:56PM EDT295.0011.338.5210.53+7.34+183.96%5,81030,32821.39%
SPY190830P002960002019-08-23 3:52PM EDT296.0011.949.4511.46+7.52+170.14%5654,21621.73%
SPY190830P002970002019-08-23 3:51PM EDT297.0012.7010.4112.42+7.55+146.60%1626,90722.36%
SPY190830P002975002019-08-23 3:11PM EDT297.5011.9510.9012.91+6.28+110.76%242,26122.85%
SPY190830P002980002019-08-23 3:55PM EDT298.0014.2011.3913.40+8.54+150.88%3205,22023.34%
SPY190830P002990002019-08-23 11:42AM EDT299.0012.6212.3814.39+5.73+83.16%554,33824.44%
SPY190830P003000002019-08-23 4:06PM EDT300.0014.5013.3814.86+7.10+95.95%2173,5660.00%
SPY190830P003010002019-08-23 4:05PM EDT301.0015.1014.3815.50+6.70+79.76%273,5850.00%
SPY190830P003020002019-08-23 1:22PM EDT302.0016.0015.3817.39+6.13+62.11%1354,10128.27%
SPY190830P003025002019-08-13 3:03PM EDT302.5014.7315.8817.89+0.60+4.25%2028.91%
SPY190830P003030002019-08-14 11:35AM EDT303.0014.7316.3818.39-1.36-8.45%31029.54%
SPY190830P003040002019-08-22 3:25PM EDT304.0011.4417.3819.390.00-92630.76%
SPY190830P003050002019-08-23 12:49PM EDT305.0018.1918.3820.39+5.24+40.46%10932.03%
SPY190830P003060002019-08-21 3:51PM EDT306.0013.7119.3821.390.00-12033.20%
SPY190830P003070002019-08-23 12:12PM EDT307.0020.1620.3821.51+5.77+40.10%21210.00%
SPY190830P003075002019-08-02 4:05PM EDT307.5020.5520.8822.890.00-2035.01%
SPY190830P003080002019-08-05 9:31AM EDT308.0019.9221.3823.390.00-4035.60%
SPY190830P003090002019-08-23 3:06PM EDT309.0022.8622.3824.39+7.01+44.23%292236.82%
SPY190830P003100002019-08-22 3:25PM EDT310.0017.4423.3825.390.00-15037.94%
SPY190830P003110002019-08-16 3:57PM EDT311.0021.9124.3826.390.00-20039.11%
SPY190830P003120002019-07-29 10:07AM EDT312.0011.0525.3827.390.00-1040.23%
SPY190830P003125002019-07-24 10:01AM EDT312.5012.5421.3321.780.00--00.00%
SPY190830P003130002019-07-22 12:02AM EDT313.0012.3321.4321.820.00---0.00%
SPY190830P003140002019-07-16 4:13PM EDT314.0014.3326.9227.130.00-200.00%
SPY190830P003160002019-07-24 3:18PM EDT316.0015.0329.1331.640.00-190051.47%
SPY190830P003170002019-07-22 12:02AM EDT317.0018.4625.3325.760.00---0.00%
SPY190830P003175002019-07-22 12:02AM EDT317.5019.3230.9931.220.00---0.00%
SPY190830P003180002019-07-22 3:42PM EDT318.0020.2526.3826.870.00--00.00%
SPY190830P003200002019-07-22 12:02AM EDT320.0023.0528.3828.880.00-100.00%
SPY190830P003220002019-07-25 9:49AM EDT322.0022.0034.6838.050.00-440067.04%
SPY190830P003300002019-08-02 3:04PM EDT330.0037.6142.6846.050.00-1076.90%