SPY - SPDR S&P 500 ETF

NYSEArca - Nasdaq Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforSeptember 27, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY190927C001550002019-09-10 2:37PM EDT155.00141.87145.15145.400.00-116548169.14%
SPY190927C001600002019-09-10 2:37PM EDT160.00136.85140.15140.400.00-51217161.72%
SPY190927C001650002019-09-10 12:36PM EDT165.00132.44135.15135.430.00-51256156.05%
SPY190927C001700002019-09-03 2:47PM EDT170.00120.15130.15130.430.00-4202149.02%
SPY190927C001750002019-09-06 11:15AM EDT175.00123.42125.18125.430.00-2201143.36%
SPY190927C001800002019-08-30 2:50PM EDT180.00112.35120.18120.430.00-60130136.52%
SPY190927C001850002019-08-19 12:45PM EDT185.00107.81115.18115.400.00-50150128.71%
SPY190927C001900002019-09-04 10:20AM EDT190.00102.78110.15110.410.00-120130121.48%
SPY190927C001950002019-08-21 11:34AM EDT195.0094.73105.15105.410.00-1060115.23%
SPY190927C002050002019-09-04 3:37PM EDT205.0089.1295.1595.410.00-60110103.22%
SPY190927C002100002019-09-06 9:33AM EDT210.0088.2990.1590.410.00-106597.46%
SPY190927C002150002019-09-04 12:34PM EDT215.0078.4485.1485.400.00--3891.02%
SPY190927C002200002019-09-04 3:14PM EDT220.0074.0680.1580.410.00-5610486.13%
SPY190927C002250002019-09-04 12:31PM EDT225.0068.5675.1575.410.00--4180.57%
SPY190927C002300002019-09-06 2:00PM EDT230.0068.6970.1870.410.00-210275.98%
SPY190927C002350002019-09-06 9:44AM EDT235.0062.6465.1565.410.00-709569.82%
SPY190927C002400002019-09-04 11:03AM EDT240.0053.1560.1560.410.00-4212164.55%
SPY190927C002450002019-09-04 11:05AM EDT245.0048.0755.1555.410.00-9219759.38%
SPY190927C002500002019-09-06 9:44AM EDT250.0047.6750.1550.410.00-5012454.20%
SPY190927C002525002019-09-04 11:03AM EDT252.5040.7547.6547.910.00--151.66%
SPY190927C002550002019-09-03 10:01AM EDT255.0035.9745.1545.410.00-116153.56%
SPY190927C002575002019-09-13 2:42PM EDT257.5043.8942.6742.930.00-162651.42%
SPY190927C002600002019-08-26 2:05PM EDT260.0027.8140.1640.410.00-505248.19%
SPY190927C002625002019-08-29 11:31AM EDT262.5030.4037.6637.910.00-31145.51%
SPY190927C002640002019-09-05 2:38PM EDT264.0033.9536.1836.370.00--2642.82%
SPY190927C002650002019-09-06 11:36AM EDT265.0033.6835.1735.360.00-303641.50%
SPY190927C002660002019-09-05 3:32PM EDT266.0032.6834.2034.390.00-115541.26%
SPY190927C002670002019-09-03 10:40AM EDT267.0024.6033.1833.370.00-8939.65%
SPY190927C002675002019-09-05 12:38PM EDT267.5030.6732.6832.870.00-103139.16%
SPY190927C002680002019-09-16 11:24AM EDT268.0032.3632.1832.370.00-164138.62%
SPY190927C002690002019-08-29 11:20AM EDT269.0024.0231.2031.390.00-181938.04%
SPY190927C002700002019-09-16 1:47PM EDT270.0030.0030.2030.380.00-42736.77%
SPY190927C002710002019-09-17 10:04AM EDT271.0029.1129.2229.400.00-12536.16%
SPY190927C002720002019-09-03 3:20PM EDT272.0019.7928.2128.390.00-24834.86%
SPY190927C002725002019-08-29 9:59AM EDT272.5021.0527.7127.890.00-13733734.33%
SPY190927C002730002019-08-26 1:53PM EDT273.0027.1227.2427.420.00-68634.45%
SPY190927C002740002019-08-29 11:20AM EDT274.0019.4326.2326.420.00-141933.35%
SPY190927C002750002019-09-13 1:36PM EDT275.0026.4925.2325.400.00-1026931.89%
SPY190927C002760002019-09-17 3:41PM EDT276.0024.8824.2124.380.00-126730.40%
SPY190927C002770002019-09-10 10:43AM EDT277.0019.9423.1923.360.00-1428.91%
SPY190927C002775002019-09-13 3:42PM EDT277.5023.8322.7122.900.00-11529.20%
SPY190927C002780002019-09-12 10:17AM EDT278.0024.0822.2422.420.00-1044229.03%
SPY190927C002790002019-09-16 1:22PM EDT279.0021.1821.1921.370.00-1614327.00%
SPY190927C002800002019-09-18 9:39AM EDT280.0020.2520.2320.41-0.75-3.57%156726.66%
SPY190927C002810002019-09-16 11:24AM EDT281.0019.3919.2019.370.00-416824.85%
SPY190927C002820002019-09-12 3:55PM EDT282.0019.6918.2018.380.00-119423.98%
SPY190927C002825002019-09-13 3:42PM EDT282.5018.7317.7117.900.00-252223.78%
SPY190927C002830002019-09-13 3:21PM EDT283.0018.0017.2417.430.00-445523.71%
SPY190927C002840002019-09-17 3:41PM EDT284.0016.9616.2016.390.00-71,04721.95%
SPY190927C002850002019-09-16 2:47PM EDT285.0015.4615.2115.400.00-171,08821.00%
SPY190927C002860002019-09-17 2:37PM EDT286.0014.3914.2214.410.00-31,15920.04%
SPY190927C002870002019-09-17 3:49PM EDT287.0014.0513.2613.440.00-11,90019.34%
SPY190927C002875002019-09-13 11:46AM EDT287.5014.4212.7612.950.00-11,30318.90%
SPY190927C002880002019-09-18 9:46AM EDT288.0012.1712.2712.46-0.16-1.30%22,24618.43%
SPY190927C002890002019-09-18 9:46AM EDT289.0011.1711.3111.54-0.08-0.71%22,18318.21%
SPY190927C002900002019-09-17 12:47PM EDT290.0010.2910.3410.500.00-59,46616.54%
SPY190927C002910002019-09-18 10:52AM EDT291.009.489.449.54-0.25-2.57%402,45715.75%
SPY190927C002920002019-09-17 3:57PM EDT292.009.248.478.580.00-2532,91414.87%
SPY190927C002925002019-09-18 10:16AM EDT292.508.138.018.11-0.24-2.87%52,89114.49%
SPY190927C002930002019-09-18 9:37AM EDT293.007.357.557.64-0.82-10.04%12,25814.09%
SPY190927C002940002019-09-18 10:56AM EDT294.006.736.646.73-0.05-0.74%502,45213.45%
SPY190927C002950002019-09-18 11:02AM EDT295.005.815.755.83-0.60-9.36%1341,91512.75%
SPY190927C002960002019-09-18 10:56AM EDT296.004.974.914.94-0.44-8.13%2353,87411.94%
SPY190927C002970002019-09-18 10:55AM EDT297.004.084.134.13-0.57-12.26%1134,13611.44%
SPY190927C002975002019-09-18 10:10AM EDT297.503.733.713.75-0.47-11.19%1612,81311.24%
SPY190927C002980002019-09-18 10:55AM EDT298.003.353.343.37-0.49-12.76%2744,94410.97%
SPY190927C002990002019-09-18 11:01AM EDT299.002.682.662.67-0.39-12.70%4395,92710.51%
SPY190927C003000002019-09-18 11:02AM EDT300.002.062.062.07-0.30-12.71%5,28210,90410.22%
SPY190927C003010002019-09-18 11:02AM EDT301.001.551.541.55-0.23-12.92%3,5529,7699.94%
SPY190927C003020002019-09-18 11:00AM EDT302.001.141.121.13-0.14-10.94%1,07811,3129.74%
SPY190927C003025002019-09-18 10:59AM EDT302.500.950.950.97-0.12-11.21%1483,6529.75%
SPY190927C003030002019-09-18 10:54AM EDT303.000.790.790.81-0.11-12.22%4035,6439.67%
SPY190927C003040002019-09-18 10:53AM EDT304.000.540.540.55-0.07-11.48%4913,8049.51%
SPY190927C003050002019-09-18 10:54AM EDT305.000.370.360.37-0.05-11.90%5414,3909.47%
SPY190927C003060002019-09-18 10:58AM EDT306.000.240.230.24-0.05-17.24%2,60913,8299.42%
SPY190927C003070002019-09-18 10:55AM EDT307.000.160.150.16-0.03-15.79%752,8859.52%
SPY190927C003075002019-09-18 10:55AM EDT307.500.120.120.13-0.04-25.00%231,0679.60%
SPY190927C003080002019-09-18 10:52AM EDT308.000.100.100.11-0.03-23.08%115839.72%
SPY190927C003090002019-09-18 10:52AM EDT309.000.070.060.07-0.01-12.50%284,4449.82%
SPY190927C003100002019-09-18 10:52AM EDT310.000.050.040.05-0.01-16.67%331,97810.06%
SPY190927C003110002019-09-18 10:37AM EDT311.000.040.030.040.00-1323610.55%
SPY190927C003120002019-09-17 3:30PM EDT312.000.030.020.030.00-7741,11910.84%
SPY190927C003125002019-09-18 10:08AM EDT312.500.030.020.03-0.01-25.00%131611.23%
SPY190927C003130002019-09-18 10:46AM EDT313.000.020.010.020.00-224311.04%
SPY190927C003140002019-09-16 3:22PM EDT314.000.020.010.020.00-1,0041,22011.72%
SPY190927C003150002019-09-13 3:32PM EDT315.000.020.010.020.00-6242,52112.50%
SPY190927C003160002019-09-16 12:13AM EDT316.000.020.010.020.00--213.18%
SPY190927C003170002019-09-10 10:43AM EDT317.000.020.010.020.00--113.87%
SPY190927C003175002019-09-18 10:56AM EDT317.500.010.000.01-0.01-50.00%1072613.09%
SPY190927C003200002019-09-09 2:55PM EDT320.000.010.000.010.00-22426714.84%
SPY190927C003225002019-09-06 2:39PM EDT322.500.010.000.010.00-3316.41%
SPY190927C003250002019-09-10 10:14AM EDT325.000.010.000.010.00-11617.97%
PutsforSeptember 27, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY190927P001650002019-08-23 2:09PM EDT165.000.010.000.010.00-11109.38%
SPY190927P001700002019-09-03 11:22AM EDT170.000.010.000.010.00-301415103.13%
SPY190927P001750002019-09-06 12:00PM EDT175.000.010.000.010.00-414898.44%
SPY190927P001800002019-09-18 9:30AM EDT180.000.010.000.010.00-3,0378093.75%
SPY190927P001850002019-09-18 9:30AM EDT185.000.010.000.010.00-99012190.63%
SPY190927P001900002019-09-18 9:31AM EDT190.000.010.000.010.00-2,02524784.38%
SPY190927P001950002019-09-18 9:31AM EDT195.000.010.000.010.00-9161,63781.25%
SPY190927P002000002019-09-18 9:31AM EDT200.000.010.000.010.00-2,1623,16375.00%
SPY190927P002050002019-09-18 9:31AM EDT205.000.010.000.010.00-2,91269271.88%
SPY190927P002100002019-09-18 9:31AM EDT210.000.010.000.010.00-3,7141,81367.19%
SPY190927P002150002019-09-18 9:30AM EDT215.000.010.000.01-0.01-50.00%52438462.50%
SPY190927P002200002019-09-11 9:41AM EDT220.000.010.000.010.00-414,49159.38%
SPY190927P002250002019-09-11 10:16AM EDT225.000.010.000.010.00-556154.69%
SPY190927P002300002019-09-18 9:45AM EDT230.000.010.010.020.00-325,28856.25%
SPY190927P002350002019-09-16 12:48PM EDT235.000.010.010.020.00-10,05010,09951.95%
SPY190927P002400002019-09-18 9:47AM EDT240.000.010.010.02-0.01-50.00%24,69649.22%
SPY190927P002450002019-09-18 10:18AM EDT245.000.020.020.030.00-14852,21046.88%
SPY190927P002500002019-09-17 9:58AM EDT250.000.020.020.030.00-121,53442.58%
SPY190927P002525002019-09-18 9:38AM EDT252.500.030.020.030.00-201,10040.63%
SPY190927P002550002019-09-17 12:53PM EDT255.000.030.030.040.00-543,44839.84%
SPY190927P002575002019-09-17 3:57PM EDT257.500.040.030.040.00-170337.70%
SPY190927P002600002019-09-18 9:32AM EDT260.000.050.040.05+0.01+25.00%10026,50536.52%
SPY190927P002625002019-09-16 9:43AM EDT262.500.050.050.060.00-2581,37335.16%
SPY190927P002640002019-09-18 9:31AM EDT264.000.060.060.070.00-341,19534.57%
SPY190927P002650002019-09-18 9:32AM EDT265.000.070.060.070.00-191,67233.59%
SPY190927P002660002019-09-18 9:38AM EDT266.000.080.070.08+0.01+14.29%121,05933.40%
SPY190927P002670002019-09-17 3:32PM EDT267.000.080.080.090.00-261,41533.01%
SPY190927P002675002019-09-17 3:31PM EDT267.500.080.080.090.00-11,66932.52%
SPY190927P002680002019-09-17 2:50PM EDT268.000.090.080.090.00-2712,20532.13%
SPY190927P002690002019-09-18 10:53AM EDT269.000.100.090.10+0.01+11.11%12,45331.64%
SPY190927P002700002019-09-18 10:08AM EDT270.000.100.100.110.00-72,48231.15%
SPY190927P002710002019-09-17 2:59PM EDT271.000.110.100.110.00-3001,41030.27%
SPY190927P002720002019-09-18 9:35AM EDT272.000.110.110.12-0.01-8.33%11,93829.69%
SPY190927P002725002019-09-17 4:10PM EDT272.500.110.120.130.00-5311,82429.59%
SPY190927P002730002019-09-18 9:40AM EDT273.000.130.120.130.00-111,43529.15%
SPY190927P002740002019-09-17 1:48PM EDT274.000.140.130.140.00-91,22728.52%
SPY190927P002750002019-09-18 9:58AM EDT275.000.150.140.15+0.02+15.38%538,13627.88%
SPY190927P002760002019-09-18 9:58AM EDT276.000.160.150.160.00-251,81527.25%
SPY190927P002770002019-09-17 2:58PM EDT277.000.160.170.180.00-6122,49326.81%
SPY190927P002775002019-09-17 3:42PM EDT277.500.160.180.190.00-21,48226.56%
SPY190927P002780002019-09-18 9:46AM EDT278.000.180.180.19+0.01+5.88%1,0306,44426.03%
SPY190927P002790002019-09-18 9:49AM EDT279.000.190.200.21+0.01+5.56%61,28425.54%
SPY190927P002800002019-09-18 10:49AM EDT280.000.220.210.22+0.02+10.00%4916,71624.71%
SPY190927P002810002019-09-18 10:47AM EDT281.000.240.240.25+0.02+9.09%1011,52824.29%
SPY190927P002820002019-09-18 10:13AM EDT282.000.260.270.28+0.02+8.33%182,65223.78%
SPY190927P002825002019-09-18 10:29AM EDT282.500.280.290.300.00-111,54823.61%
SPY190927P002830002019-09-18 10:39AM EDT283.000.300.290.30+0.03+11.11%112,01623.05%
SPY190927P002840002019-09-18 10:14AM EDT284.000.330.340.35+0.04+13.79%1,0105,23622.75%
SPY190927P002850002019-09-18 10:24AM EDT285.000.370.380.39+0.04+12.12%674,33222.19%
SPY190927P002860002019-09-18 10:53AM EDT286.000.430.410.42+0.08+22.86%232,55721.44%
SPY190927P002870002019-09-18 10:53AM EDT287.000.480.480.49+0.04+9.09%405,00921.09%
SPY190927P002875002019-09-18 10:41AM EDT287.500.490.510.52+0.06+13.95%12,82920.83%
SPY190927P002880002019-09-18 10:39AM EDT288.000.520.540.55+0.08+18.18%71,83320.53%
SPY190927P002890002019-09-18 10:40AM EDT289.000.590.610.61+0.08+15.69%54910,31919.90%
SPY190927P002900002019-09-18 10:47AM EDT290.000.680.680.69+0.10+17.24%18530,59119.35%
SPY190927P002910002019-09-18 10:57AM EDT291.000.790.780.79+0.14+21.54%73,36018.86%
SPY190927P002920002019-09-18 11:01AM EDT292.000.910.910.92+0.16+21.33%424,54218.48%
SPY190927P002925002019-09-18 10:16AM EDT292.500.940.960.97+0.14+17.50%3125,19518.12%
SPY190927P002930002019-09-18 10:55AM EDT293.001.021.041.05+0.17+20.00%6964,46717.95%
SPY190927P002940002019-09-18 11:01AM EDT294.001.201.191.20+0.20+20.00%3595,58317.42%
SPY190927P002950002019-09-18 10:56AM EDT295.001.351.371.37+0.21+18.42%7136,61116.86%
SPY190927P002960002019-09-18 11:02AM EDT296.001.601.601.61+0.28+21.21%7105,25316.54%
SPY190927P002970002019-09-18 10:57AM EDT297.001.831.841.85+0.27+17.31%8326,79316.02%
SPY190927P002975002019-09-18 10:59AM EDT297.501.992.012.02+0.35+21.34%2,6056,23515.96%
SPY190927P002980002019-09-18 10:58AM EDT298.002.142.172.17+0.31+16.94%1,3055,66115.72%
SPY190927P002990002019-09-18 11:01AM EDT299.002.522.532.55+0.39+18.31%1,3997,52415.49%
SPY190927P003000002019-09-18 11:00AM EDT300.002.932.952.95+0.41+16.27%7,0339,87315.11%
SPY190927P003010002019-09-18 10:57AM EDT301.003.453.493.52+0.46+15.38%3153,66615.33%
SPY190927P003020002019-09-18 10:58AM EDT302.004.074.084.13+0.53+14.97%281,91115.50%
SPY190927P003025002019-09-18 10:58AM EDT302.504.394.404.46+0.54+14.03%7728915.63%
SPY190927P003030002019-09-18 10:06AM EDT303.004.794.774.81+0.59+14.05%7839715.78%
SPY190927P003040002019-09-18 10:07AM EDT304.005.545.485.62+0.63+12.83%8631016.57%
SPY190927P003050002019-09-18 9:46AM EDT305.006.456.266.44+0.65+11.21%6027917.24%
SPY190927P003060002019-09-18 9:51AM EDT306.007.367.207.33+0.16+2.22%1006418.18%
SPY190927P003070002019-09-18 10:00AM EDT307.008.198.128.29+0.68+9.05%410619.46%
SPY190927P003075002019-09-18 9:52AM EDT307.508.848.608.72+0.18+2.08%17719.75%
SPY190927P003080002019-09-16 9:34AM EDT308.009.199.069.240.00-41120.61%
SPY190927P003090002019-09-16 10:11AM EDT309.0010.5010.0410.240.00-1322.05%
SPY190927P003100002019-09-16 12:11PM EDT310.0010.7511.0311.19-0.75-6.52%141723.08%
SPY190927P003110002019-09-17 2:33PM EDT311.0012.1011.9812.18+0.01+0.08%27624.37%
SPY190927P003120002019-09-16 12:46PM EDT312.0013.6313.0113.160.00-3614525.54%
SPY190927P003125002019-09-16 12:49PM EDT312.5013.9313.5013.680.00-2017026.34%
SPY190927P003130002019-09-16 12:48PM EDT313.0014.4913.9814.160.00-3927726.83%
SPY190927P003140002019-09-16 12:49PM EDT314.0015.4314.9615.150.00-207228.03%
SPY190927P003150002019-09-16 12:51PM EDT315.0016.4115.9816.120.00-7548429.04%
SPY190927P003160002019-09-16 12:50PM EDT316.0017.3917.0017.150.00-5945330.52%
SPY190927P003175002019-09-09 3:04PM EDT317.5020.7918.4718.670.00--16432.50%
SPY190927P003190002019-09-16 12:13AM EDT319.0020.0519.9920.16+1.64+8.91%615234.20%
SPY190927P003200002019-09-16 3:52PM EDT320.0021.2021.0021.160.00-2135.36%
SPY190927P003225002019-09-16 12:13AM EDT322.5021.5423.5023.690.00--238.50%