SPY - SPDR S&P 500 ETF

NYSEArca - Nasdaq Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforSeptember 18, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY190918C002250002019-09-06 11:16AM EDT225.0073.4675.9376.070.00-2092.19%
SPY190918C002300002019-09-11 11:37AM EDT230.0069.3970.9371.070.00--085.94%
SPY190918C002350002019-09-12 12:48PM EDT235.0067.0365.9366.080.00-1082.81%
SPY190918C002450002019-09-13 3:37PM EDT245.0056.1455.9456.08-0.33-0.58%4071.88%
SPY190918C002500002019-09-11 1:03PM EDT250.0049.8150.9451.080.00--065.63%
SPY190918C002550002019-08-19 12:09AM EDT255.0030.9445.9446.080.00--059.38%
SPY190918C002620002019-08-22 9:31AM EDT262.0031.9238.9739.080.00--053.52%
SPY190918C002630002019-09-12 12:28PM EDT263.0038.8537.9538.090.00-4051.56%
SPY190918C002640002019-09-11 3:48PM EDT264.0035.8836.9537.090.00-50050.00%
SPY190918C002650002019-08-30 3:54PM EDT265.0035.8835.9636.090.00-51057.03%
SPY190918C002660002019-09-12 11:30AM EDT266.0035.6134.9635.090.00-50055.66%
SPY190918C002670002019-08-19 12:09AM EDT267.0019.6533.9634.090.00--054.10%
SPY190918C002680002019-08-28 10:23AM EDT268.0020.3532.9733.090.00-4052.73%
SPY190918C002690002019-08-19 12:09AM EDT269.0019.1531.9632.090.00--051.17%
SPY190918C002700002019-09-13 11:21AM EDT270.0032.0430.9631.09-0.02-0.06%3049.81%
SPY190918C002710002019-08-29 9:39AM EDT271.0029.8929.9630.090.00-2048.24%
SPY190918C002740002019-09-13 3:35PM EDT274.0027.1726.9727.10-1.05-3.72%152044.53%
SPY190918C002750002019-09-13 2:16PM EDT275.0026.2625.9926.10+2.39+10.01%12043.07%
SPY190918C002760002019-09-09 9:52AM EDT276.0022.8124.9725.100.00-71041.60%
SPY190918C002770002019-08-28 2:48PM EDT277.0013.8523.9724.110.00-4040.72%
SPY190918C002780002019-09-11 3:35PM EDT278.0021.9822.9823.110.00-50039.26%
SPY190918C002790002019-09-11 12:05PM EDT279.0021.9221.9822.110.00-71037.70%
SPY190918C002800002019-09-13 11:34AM EDT280.0021.8420.9821.12+3.46+18.82%12036.72%
SPY190918C002810002019-09-04 10:19AM EDT281.0012.8919.9920.120.00-10035.16%
SPY190918C002815002019-09-12 2:09PM EDT281.5020.5419.4919.620.00-1034.47%
SPY190918C002820002019-09-06 1:28PM EDT282.0019.9918.9919.12+2.99+17.59%2033.69%
SPY190918C002830002019-09-13 4:13PM EDT283.0018.0218.0018.13-1.06-5.56%2032.62%
SPY190918C002840002019-09-11 10:24AM EDT284.0015.2317.0017.130.00-10031.06%
SPY190918C002850002019-09-13 3:16PM EDT285.0015.8416.0116.14-1.28-7.48%2029.88%
SPY190918C002855002019-09-12 3:55PM EDT285.5016.1015.5115.640.00-1029.10%
SPY190918C002860002019-09-05 2:28PM EDT286.0012.5215.0115.140.00-21028.32%
SPY190918C002870002019-09-13 2:19PM EDT287.0014.2414.0214.15+2.57+22.02%10027.05%
SPY190918C002880002019-09-13 4:07PM EDT288.0013.2813.0313.16-0.74-5.28%39025.78%
SPY190918C002885002019-09-11 10:22AM EDT288.5010.7112.5412.670.00--025.24%
SPY190918C002890002019-09-13 12:11PM EDT289.0012.8412.0412.17-0.26-1.98%25024.41%
SPY190918C002900002019-09-13 2:33PM EDT290.0011.5311.0611.19-0.41-3.43%12023.29%
SPY190918C002905002019-09-12 11:44AM EDT290.5011.3010.5710.690.00-1022.46%
SPY190918C002910002019-09-13 3:25PM EDT291.0010.2010.0810.21-1.00-8.93%23022.07%
SPY190918C002915002019-09-10 10:24AM EDT291.506.109.599.710.00-2021.24%
SPY190918C002920002019-09-13 3:26PM EDT292.009.159.109.23-1.31-12.52%52020.80%
SPY190918C002925002019-09-13 3:18PM EDT292.508.498.628.75-1.27-13.01%1020.31%
SPY190918C002930002019-09-13 2:43PM EDT293.008.498.148.27-0.84-9.00%8019.78%
SPY190918C002935002019-09-13 3:58PM EDT293.507.807.667.79+2.24+40.29%17019.19%
SPY190918C002940002019-09-13 3:31PM EDT294.007.317.197.31-1.06-12.66%106018.58%
SPY190918C002945002019-09-13 1:58PM EDT294.507.076.746.83+1.22+20.85%4017.95%
SPY190918C002950002019-09-13 3:59PM EDT295.006.406.276.36-1.26-16.45%171017.41%
SPY190918C002955002019-09-13 9:58AM EDT295.506.415.815.90-0.60-8.56%5016.94%
SPY190918C002960002019-09-13 4:04PM EDT296.005.565.355.44-0.34-5.76%204016.41%
SPY190918C002965002019-09-13 3:06PM EDT296.504.974.904.99-0.99-16.61%6015.94%
SPY190918C002970002019-09-13 4:13PM EDT297.004.434.464.54-0.61-12.10%93015.38%
SPY190918C002975002019-09-13 3:52PM EDT297.504.274.024.10-0.93-17.88%199014.84%
SPY190918C002980002019-09-13 4:02PM EDT298.003.873.633.68-0.41-9.58%268014.43%
SPY190918C002985002019-09-13 4:14PM EDT298.503.233.233.27-0.59-15.45%211013.99%
SPY190918C002990002019-09-13 4:14PM EDT299.002.792.832.87-0.60-17.70%3,350013.50%
SPY190918C002995002019-09-13 3:51PM EDT299.502.672.462.49-0.18-6.32%380013.06%
SPY190918C003000002019-09-13 4:08PM EDT300.002.242.112.14-0.43-16.10%1,530012.72%
SPY190918C003010002019-09-13 4:13PM EDT301.001.451.481.50-0.54-27.14%5,973011.96%
SPY190918C003020002019-09-13 4:14PM EDT302.000.960.980.99-0.43-30.94%16,057011.43%
SPY190918C003030002019-09-13 4:14PM EDT303.000.600.600.62-0.35-36.84%8,487011.11%
SPY190918C003040002019-09-13 4:14PM EDT304.000.350.350.36-0.28-44.44%5,804010.84%
SPY190918C003050002019-09-13 4:13PM EDT305.000.210.190.20-0.18-46.15%8,880010.74%
SPY190918C003060002019-09-13 3:59PM EDT306.000.110.100.11-0.14-56.00%1,371010.79%
SPY190918C003070002019-09-13 3:59PM EDT307.000.070.050.06-0.07-50.00%554010.94%
SPY190918C003080002019-09-13 4:04PM EDT308.000.040.030.04-0.08-66.67%1,049011.52%
SPY190918C003090002019-09-13 4:10PM EDT309.000.030.020.03-0.02-40.00%549012.31%
SPY190918C003100002019-09-13 4:00PM EDT310.000.020.010.02-0.02-50.00%755012.89%
SPY190918C003110002019-09-13 4:01PM EDT311.000.010.000.01-0.01-50.00%69012.89%
SPY190918C003120002019-09-13 3:50PM EDT312.000.010.000.01-0.01-50.00%52014.06%
SPY190918C003130002019-09-12 3:48PM EDT313.000.010.010.020.00-26016.41%
SPY190918C003140002019-09-13 9:52AM EDT314.000.010.000.01-0.01-50.00%7016.02%
SPY190918C003150002019-09-13 3:10PM EDT315.000.010.000.010.00-1017.19%
SPY190918C003180002019-09-09 12:24PM EDT318.000.010.000.010.00-1020.31%
PutsforSeptember 18, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY190918P002250002019-09-06 12:00PM EDT225.000.010.000.010.00-1,569087.50%
SPY190918P002300002019-09-04 12:05PM EDT230.000.020.000.010.00-1,312081.25%
SPY190918P002350002019-09-10 11:10AM EDT235.000.010.000.000.00-2050.00%
SPY190918P002400002019-09-13 11:35AM EDT240.000.010.000.000.00-75050.00%
SPY190918P002450002019-09-12 12:00PM EDT245.000.010.000.010.00-450062.50%
SPY190918P002500002019-09-12 4:01PM EDT250.000.010.000.010.00-1057.81%
SPY190918P002550002019-09-12 3:59PM EDT255.000.010.000.000.00-2,061025.00%
SPY190918P002560002019-09-10 12:08PM EDT256.000.030.000.000.00-72025.00%
SPY190918P002570002019-09-10 2:39PM EDT257.000.030.000.000.00-24025.00%
SPY190918P002580002019-09-10 2:33PM EDT258.000.030.000.000.00-39,159025.00%
SPY190918P002590002019-09-13 3:25PM EDT259.000.010.000.01-0.02-66.67%23050.78%
SPY190918P002600002019-09-13 12:57PM EDT260.000.010.010.020.00-2,106051.56%
SPY190918P002610002019-09-13 1:46PM EDT261.000.010.000.00-0.01-50.00%3,503025.00%
SPY190918P002620002019-09-13 9:51AM EDT262.000.010.000.00-0.04-80.00%71025.00%
SPY190918P002630002019-09-10 2:29PM EDT263.000.030.010.020.00-125049.22%
SPY190918P002640002019-09-11 12:30PM EDT264.000.020.000.000.00-179025.00%
SPY190918P002650002019-09-12 3:58PM EDT265.000.030.010.020.00-31,654046.88%
SPY190918P002660002019-09-13 9:55AM EDT266.000.010.010.02-0.01-50.00%3,971045.31%
SPY190918P002670002019-09-12 2:14PM EDT267.000.020.010.020.00-20044.14%
SPY190918P002680002019-09-12 9:56AM EDT268.000.020.010.020.00-3,705042.97%
SPY190918P002690002019-09-11 3:56PM EDT269.000.030.000.000.00-2025.00%
SPY190918P002700002019-09-13 4:11PM EDT270.000.020.000.00-0.01-33.33%25025.00%
SPY190918P002710002019-09-13 4:10PM EDT271.000.020.010.02-0.01-33.33%15,110039.45%
SPY190918P002720002019-09-13 11:15AM EDT272.000.020.010.02-0.01-33.33%110037.89%
SPY190918P002730002019-09-12 12:02PM EDT273.000.030.010.020.00-47036.72%
SPY190918P002740002019-09-11 3:48PM EDT274.000.040.010.020.00-14035.55%
SPY190918P002750002019-09-13 11:33AM EDT275.000.020.000.00-0.01-33.33%50025.00%
SPY190918P002760002019-09-13 3:04PM EDT276.000.030.020.03-0.02-40.00%100034.77%
SPY190918P002770002019-09-12 1:42PM EDT277.000.040.020.030.00-21033.59%
SPY190918P002780002019-09-13 11:34AM EDT278.000.030.020.03-0.01-25.00%291032.23%
SPY190918P002790002019-09-13 3:07PM EDT279.000.040.030.04-0.01-20.00%41,272032.03%
SPY190918P002800002019-09-13 4:14PM EDT280.000.040.030.04-0.01-20.00%251030.66%
SPY190918P002805002019-09-13 2:01PM EDT280.500.040.030.04-0.01-20.00%125030.08%
SPY190918P002810002019-09-13 3:35PM EDT281.000.050.030.04-0.01-16.67%11029.49%
SPY190918P002815002019-09-13 3:37PM EDT281.500.050.030.040.00-189028.71%
SPY190918P002820002019-09-13 4:11PM EDT282.000.050.040.050.00-139028.91%
SPY190918P002825002019-09-13 1:43PM EDT282.500.060.040.050.00-15028.32%
SPY190918P002830002019-09-12 3:51PM EDT283.000.050.040.05-0.02-28.57%39027.54%
SPY190918P002835002019-09-13 3:15PM EDT283.500.060.040.050.00-1026.95%
SPY190918P002840002019-09-13 10:21AM EDT284.000.050.040.05-0.02-28.57%2026.27%
SPY190918P002845002019-09-13 3:28PM EDT284.500.060.050.06-0.01-14.29%12026.27%
SPY190918P002850002019-09-13 4:09PM EDT285.000.050.050.06-0.03-37.50%3,159025.59%
SPY190918P002855002019-09-13 11:33AM EDT285.500.060.050.06-0.09-60.00%150024.90%
SPY190918P002860002019-09-13 3:50PM EDT286.000.060.060.07-0.03-33.33%166024.81%
SPY190918P002865002019-09-13 3:57PM EDT286.500.070.060.07-0.02-22.22%277024.02%
SPY190918P002870002019-09-13 2:08PM EDT287.000.080.060.07-0.01-11.11%6023.34%
SPY190918P002875002019-09-13 11:41AM EDT287.500.070.070.08-0.03-30.00%45023.15%
SPY190918P002880002019-09-13 4:04PM EDT288.000.070.070.08-0.04-36.36%3,043022.36%
SPY190918P002885002019-09-13 2:09PM EDT288.500.080.080.09-0.04-33.33%2,009022.07%
SPY190918P002890002019-09-13 3:59PM EDT289.000.100.080.09-0.03-23.08%1,803021.39%
SPY190918P002895002019-09-13 3:49PM EDT289.500.090.090.10-0.03-25.00%3,773021.00%
SPY190918P002900002019-09-13 4:09PM EDT290.000.110.100.11-0.03-21.43%4,978020.61%
SPY190918P002905002019-09-13 3:29PM EDT290.500.150.110.120.00-139020.17%
SPY190918P002910002019-09-13 3:55PM EDT291.000.130.120.13-0.03-18.75%72019.73%
SPY190918P002915002019-09-13 3:50PM EDT291.500.130.130.14-0.07-35.00%104019.19%
SPY190918P002920002019-09-13 4:12PM EDT292.000.150.140.15-0.04-21.05%159018.65%
SPY190918P002925002019-09-13 3:47PM EDT292.500.160.160.17-0.07-30.43%57018.31%
SPY190918P002930002019-09-13 4:11PM EDT293.000.200.180.19-0.05-20.00%375017.92%
SPY190918P002935002019-09-13 3:29PM EDT293.500.250.200.21-0.04-13.79%166017.48%
SPY190918P002940002019-09-13 3:54PM EDT294.000.250.220.23-0.05-16.67%272016.99%
SPY190918P002945002019-09-13 3:36PM EDT294.500.280.250.26-0.05-15.15%176016.60%
SPY190918P002950002019-09-13 4:11PM EDT295.000.290.280.29-0.08-21.62%1,478016.16%
SPY190918P002955002019-09-13 4:08PM EDT295.500.320.320.33-0.11-25.58%334015.80%
SPY190918P002960002019-09-13 4:05PM EDT296.000.360.360.37-0.08-18.18%7,679015.36%
SPY190918P002965002019-09-13 4:12PM EDT296.500.420.410.42-0.09-17.65%956014.94%
SPY190918P002970002019-09-13 4:13PM EDT297.000.490.470.48-0.11-18.33%7,983014.58%
SPY190918P002975002019-09-13 4:09PM EDT297.500.520.530.54-0.10-16.13%998014.09%
SPY190918P002980002019-09-13 4:14PM EDT298.000.640.610.62-0.08-11.11%3,549013.72%
SPY190918P002985002019-09-13 4:14PM EDT298.500.720.700.71-0.05-6.49%1,062013.33%
SPY190918P002990002019-09-13 4:14PM EDT299.000.840.800.82-0.03-3.45%2,196012.96%
SPY190918P002995002019-09-13 4:13PM EDT299.500.970.930.94-0.02-2.02%2,141012.55%
SPY190918P003000002019-09-13 4:13PM EDT300.001.111.071.09-0.01-0.89%11,541012.23%
SPY190918P003010002019-09-13 4:14PM EDT301.001.461.441.46+0.05+3.55%25,308011.57%
SPY190918P003020002019-09-13 4:14PM EDT302.002.001.921.96+0.15+8.11%8,966011.10%
SPY190918P003030002019-09-13 4:14PM EDT303.002.622.542.59+0.22+9.17%1,323010.74%
SPY190918P003040002019-09-13 4:11PM EDT304.003.373.283.34+0.28+9.06%550010.50%
SPY190918P003050002019-09-13 4:01PM EDT305.004.084.114.24+0.21+5.43%1,839011.21%
SPY190918P003060002019-09-13 4:09PM EDT306.004.955.035.15+0.17+3.56%95011.45%
SPY190918P003070002019-09-13 4:00PM EDT307.006.025.996.10+0.60+11.07%33011.91%
SPY190918P003080002019-09-13 3:33PM EDT308.007.036.977.08+1.07+17.95%44012.79%
SPY190918P003090002019-09-13 3:46PM EDT309.007.767.968.08+0.91+13.28%12014.21%
SPY190918P003100002019-09-13 1:47PM EDT310.008.768.969.08+0.96+12.31%1015.63%
SPY190918P003110002019-09-13 1:47PM EDT311.009.749.9610.09-3.30-25.31%1017.38%
SPY190918P003120002019-09-13 3:51PM EDT312.0010.8110.9611.09+1.01+10.31%1018.75%
SPY190918P003130002019-09-03 11:26AM EDT313.0022.7911.9612.080.00--019.73%
SPY190918P003150002019-09-13 3:27PM EDT315.0014.0513.9614.08+1.39+10.98%4022.36%
SPY190918P003170002019-09-11 3:16PM EDT317.0017.3715.9616.080.00--024.90%
SPY190918P003180002019-09-10 2:46PM EDT318.0021.2716.9617.080.00---26.17%