SPY - SPDR S&P 500 ETF

NYSEArca - Nasdaq Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforSeptember 25, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY190925C002350002019-09-10 11:30AM EDT235.0061.4065.8066.150.00-289161.72%
SPY190925C002400002019-09-04 11:10AM EDT240.0053.0760.8061.150.00-6013356.64%
SPY190925C002450002019-09-04 3:49PM EDT245.0049.1655.8156.150.00--13853.13%
SPY190925C002500002019-09-05 2:46PM EDT250.0048.0350.8151.150.00--11261.91%
SPY190925C002550002019-09-05 2:12PM EDT255.0043.1045.8146.160.00--18556.64%
SPY190925C002600002019-09-16 2:53PM EDT260.0040.3040.8141.160.00-45750.88%
SPY190925C002670002019-09-05 2:37PM EDT267.0031.0133.8234.150.00--1042.63%
SPY190925C002700002019-09-16 12:12AM EDT270.0031.7430.8231.150.00--139.26%
SPY190925C002710002019-09-16 2:43PM EDT271.0029.2529.8230.150.00-217238.14%
SPY190925C002720002019-08-29 3:08PM EDT272.0021.3828.8229.150.00--10037.01%
SPY190925C002730002019-09-16 2:26PM EDT273.0027.3827.8228.150.00-3213035.89%
SPY190925C002740002019-09-16 3:01PM EDT274.0026.4426.8227.150.00-182834.77%
SPY190925C002750002019-09-16 10:53AM EDT275.0025.2125.8326.150.00-517433.64%
SPY190925C002770002019-09-16 12:05PM EDT277.0022.8323.8324.150.00--10731.40%
SPY190925C002780002019-09-16 2:10PM EDT278.0022.2322.8323.150.00-5515530.27%
SPY190925C002800002019-09-16 10:58AM EDT280.0020.2420.8421.160.00-12128.27%
SPY190925C002810002019-09-16 1:38PM EDT281.0019.1219.8420.160.00-608327.15%
SPY190925C002820002019-09-16 2:45PM EDT282.0018.3318.8519.160.00-426825.98%
SPY190925C002830002019-09-17 3:45PM EDT283.0018.0517.8518.16+0.65+3.74%1826524.81%
SPY190925C002840002019-09-17 3:49PM EDT284.0017.0716.8617.16+0.78+4.79%458423.68%
SPY190925C002850002019-09-17 9:36AM EDT285.0015.0115.9316.17-1.80-10.71%578622.73%
SPY190925C002860002019-09-16 3:02PM EDT286.0014.4014.9415.170.00-1060821.56%
SPY190925C002870002019-09-16 3:28PM EDT287.0013.2413.9514.180.00-1568620.56%
SPY190925C002880002019-09-16 3:02PM EDT288.0012.4412.9613.190.00-2050419.56%
SPY190925C002890002019-09-16 3:02PM EDT289.0011.4611.9712.200.00-401,29918.51%
SPY190925C002900002019-09-17 11:24AM EDT290.0011.0910.9911.21+0.70+6.74%183,33717.46%
SPY190925C002910002019-09-17 9:35AM EDT291.009.2410.0210.23-0.34-3.55%201,77816.50%
SPY190925C002920002019-09-17 4:04PM EDT292.009.179.059.26+0.54+6.26%261,70715.63%
SPY190925C002930002019-09-17 3:58PM EDT293.008.208.088.29+0.50+6.49%21,26314.67%
SPY190925C002940002019-09-17 3:25PM EDT294.006.677.147.32+0.02+0.30%491713.65%
SPY190925C002950002019-09-17 3:16PM EDT295.005.686.226.40-0.18-3.07%111,98813.04%
SPY190925C002960002019-09-17 3:53PM EDT296.005.385.315.48+0.57+11.85%221,02512.26%
SPY190925C002970002019-09-17 3:59PM EDT297.004.574.454.59+0.45+10.92%1232,50311.51%
SPY190925C002980002019-09-17 3:59PM EDT298.003.693.593.74+0.25+7.27%3216,23010.82%
SPY190925C002990002019-09-17 4:00PM EDT299.002.892.852.92+0.31+12.02%1,4554,94510.04%
SPY190925C003000002019-09-17 4:13PM EDT300.002.172.162.21+0.11+5.34%3,4395,2939.53%
SPY190925C003010002019-09-17 4:13PM EDT301.001.561.571.61+0.08+5.41%1,2094,6669.19%
SPY190925C003020002019-09-17 4:10PM EDT302.001.081.091.12+0.10+10.20%9392,3828.92%
SPY190925C003030002019-09-17 4:13PM EDT303.000.730.730.75+0.07+10.61%9782,8528.78%
SPY190925C003040002019-09-17 4:13PM EDT304.000.480.470.49+0.07+17.07%5721,1238.75%
SPY190925C003050002019-09-17 4:14PM EDT305.000.310.300.31+0.07+29.17%4411,1358.77%
SPY190925C003060002019-09-17 4:05PM EDT306.000.200.190.20+0.01+5.26%1495028.94%
SPY190925C003070002019-09-17 3:45PM EDT307.000.130.120.13+0.02+18.18%1,0982,3239.16%
SPY190925C003080002019-09-17 3:59PM EDT308.000.090.080.09+0.02+28.57%705919.52%
SPY190925C003090002019-09-17 1:16PM EDT309.000.040.050.06-0.01-20.00%195419.77%
SPY190925C003100002019-09-17 2:59PM EDT310.000.030.030.04-0.01-25.00%8981,49810.06%
SPY190925C003110002019-09-17 12:40PM EDT311.000.020.020.03-0.01-33.33%2815210.55%
SPY190925C003120002019-09-13 4:10PM EDT312.000.040.020.030.00-6120411.43%
SPY190925C003130002019-09-17 3:28PM EDT313.000.020.010.020.00-374611.52%
SPY190925C003140002019-09-16 2:07PM EDT314.000.010.010.020.00-11612.40%
SPY190925C003150002019-09-17 1:25PM EDT315.000.010.010.02-0.01-50.00%113213.28%
SPY190925C003160002019-09-09 1:43PM EDT316.000.020.000.010.00-20220712.89%
SPY190925C003190002019-09-16 12:13AM EDT319.000.01-0.010.00--315.24%
SPY190925C003200002019-09-13 11:59AM EDT320.000.010.000.010.00-13815.82%
PutsforSeptember 25, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY190925P002350002019-09-17 11:11AM EDT235.000.010.010.02-0.01-50.00%2213358.59%
SPY190925P002400002019-09-16 12:57PM EDT240.000.020.010.020.00-62,50453.91%
SPY190925P002450002019-09-12 3:36PM EDT245.000.020.010.020.00-721,31150.78%
SPY190925P002500002019-09-17 1:49PM EDT250.000.020.020.030.00-603,02748.44%
SPY190925P002550002019-09-17 3:40PM EDT255.000.030.020.030.00-73,31143.75%
SPY190925P002600002019-09-12 1:14PM EDT260.000.040.030.040.00-142,79840.43%
SPY190925P002650002019-09-17 11:59AM EDT265.000.040.040.05-0.02-33.33%111,02836.72%
SPY190925P002670002019-09-16 10:57AM EDT267.000.050.050.060.00-1023635.65%
SPY190925P002680002019-09-13 3:00PM EDT268.000.070.050.060.00-151,36534.67%
SPY190925P002690002019-09-16 11:24AM EDT269.000.070.050.060.00-2252833.69%
SPY190925P002700002019-09-17 12:38PM EDT270.000.080.060.07+0.02+33.33%701,45033.40%
SPY190925P002710002019-09-17 12:38PM EDT271.000.090.060.07+0.02+28.57%970332.42%
SPY190925P002720002019-09-17 3:41PM EDT272.000.080.070.08-0.03-27.27%833332.03%
SPY190925P002730002019-09-13 1:11PM EDT273.000.090.080.090.00-1319631.54%
SPY190925P002740002019-09-16 3:11PM EDT274.000.090.080.090.00-8164130.57%
SPY190925P002750002019-09-17 9:41AM EDT275.000.090.090.10-0.05-35.71%21,27429.98%
SPY190925P002760002019-09-16 11:59AM EDT276.000.120.100.110.00-173929.40%
SPY190925P002770002019-09-17 3:59PM EDT277.000.110.100.11-0.03-21.43%153128.32%
SPY190925P002780002019-09-16 4:12PM EDT278.000.130.110.120.00-141,01227.74%
SPY190925P002790002019-09-17 3:10PM EDT279.000.140.120.13-0.01-6.67%327727.00%
SPY190925P002800002019-09-17 3:59PM EDT280.000.130.130.14-0.03-18.75%9677326.27%
SPY190925P002810002019-09-17 3:04PM EDT281.000.160.140.15-0.02-11.11%41,22325.49%
SPY190925P002820002019-09-17 10:26AM EDT282.000.180.160.170.00-286224.95%
SPY190925P002830002019-09-17 12:04PM EDT283.000.200.170.18-0.01-4.76%51,42524.12%
SPY190925P002840002019-09-17 3:54PM EDT284.000.200.190.20-0.09-31.03%451,22123.44%
SPY190925P002850002019-09-17 3:32PM EDT285.000.230.210.22-0.09-28.12%144,66222.75%
SPY190925P002860002019-09-17 3:14PM EDT286.000.280.240.25-0.01-3.45%2331,14222.17%
SPY190925P002870002019-09-17 3:28PM EDT287.000.300.270.28-0.06-16.67%61,11221.51%
SPY190925P002880002019-09-17 3:50PM EDT288.000.320.310.32-0.10-23.81%911,56220.92%
SPY190925P002890002019-09-17 3:58PM EDT289.000.350.360.37-0.12-25.53%1271,43320.39%
SPY190925P002900002019-09-17 3:59PM EDT290.000.420.410.42-0.13-23.64%871,13919.73%
SPY190925P002910002019-09-17 3:58PM EDT291.000.480.480.49-0.15-23.81%3762319.21%
SPY190925P002920002019-09-17 3:57PM EDT292.000.560.560.57-0.17-23.29%901,38618.65%
SPY190925P002930002019-09-17 3:57PM EDT293.000.660.650.67-0.20-23.26%34087018.16%
SPY190925P002940002019-09-17 3:58PM EDT294.000.780.760.78-0.18-18.75%38174417.58%
SPY190925P002950002019-09-17 4:05PM EDT295.000.910.900.92-0.26-22.22%9862,70017.07%
SPY190925P002960002019-09-17 3:55PM EDT296.001.101.071.08-0.30-21.43%8321,87416.50%
SPY190925P002970002019-09-17 3:52PM EDT297.001.331.271.29-0.25-15.82%2,0652,43316.08%
SPY190925P002980002019-09-17 3:58PM EDT298.001.541.531.55-0.40-20.62%8282,02515.71%
SPY190925P002990002019-09-17 3:59PM EDT299.001.851.841.87-0.35-15.91%1,3281,59215.44%
SPY190925P003000002019-09-17 4:01PM EDT300.002.242.232.27-0.46-17.04%4,5392,59315.32%
SPY190925P003010002019-09-17 3:54PM EDT301.002.772.712.77-0.56-16.82%1,4771,73515.44%
SPY190925P003020002019-09-17 3:54PM EDT302.003.353.303.36-0.62-15.62%11780515.75%
SPY190925P003030002019-09-17 3:32PM EDT303.004.033.924.10-0.69-14.62%2714916.61%
SPY190925P003040002019-09-17 2:29PM EDT304.005.444.674.90-0.15-2.68%155917.59%
SPY190925P003050002019-09-17 3:58PM EDT305.005.605.505.77-1.11-16.54%712,41418.80%
SPY190925P003060002019-09-16 11:41AM EDT306.007.526.406.690.00-12720.19%
SPY190925P003070002019-09-17 3:54PM EDT307.007.477.337.63+0.79+11.83%42521.60%
SPY190925P003080002019-09-17 9:36AM EDT308.009.408.308.59+0.16+1.73%18490023.06%
SPY190925P003090002019-09-16 12:46PM EDT309.0010.649.279.570.00-636924.60%
SPY190925P003100002019-09-17 10:28AM EDT310.0011.0710.2610.56-0.42-3.66%862726.15%
SPY190925P003110002019-09-16 12:52PM EDT311.0012.3911.2611.550.00-392127.66%
SPY190925P003120002019-09-16 12:48PM EDT312.0013.4712.2512.550.00-6414329.21%
SPY190925P003130002019-09-16 12:52PM EDT313.0014.3913.2513.540.00-8316030.65%
SPY190925P003140002019-09-13 3:14PM EDT314.0014.4214.2514.540.00-1,5331,51332.14%
SPY190925P003150002019-09-13 2:59PM EDT315.0015.0815.2515.540.00-14849433.61%
SPY190925P003160002019-09-13 3:28PM EDT316.0016.2616.2516.540.00-45166635.05%
SPY190925P003170002019-09-13 3:17PM EDT317.0017.5417.2517.540.00-55475636.46%
SPY190925P003180002019-09-13 3:21PM EDT318.0018.4918.2518.540.00-22467037.85%
SPY190925P003190002019-09-16 12:12AM EDT319.0019.4319.2519.540.00--27639.23%
SPY190925P003200002019-09-13 2:59PM EDT320.0020.0720.2520.540.00-29072640.59%