SPY - SPDR S&P 500 ETF

NYSEArca - Nasdaq Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforSeptember 30, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY190930C001800002019-06-07 10:55AM EDT180.00108.85109.27109.570.00-707041.02%
SPY190930C001850002019-06-07 10:55AM EDT185.00108.51104.27104.680.00-1140.75%
SPY190930C001900002019-06-07 10:55AM EDT190.0096.7799.2899.590.00-123437.18%
SPY190930C001950002019-06-10 12:03AM EDT195.0057.7294.2694.580.00-0534.99%
SPY190930C002000002019-06-07 10:55AM EDT200.0089.5489.2889.590.00-12433.15%
SPY190930C002050002019-06-10 12:03AM EDT205.0047.8484.3184.730.00-02933.06%
SPY190930C002100002019-06-10 12:03AM EDT210.0056.7479.3879.690.00-5530.59%
SPY190930C002150002019-06-10 12:03AM EDT215.0055.2674.4774.790.00-0129.71%
SPY190930C002200002019-06-07 10:55AM EDT220.0068.7469.6369.940.00-105329.07%
SPY190930C002250002019-06-07 10:55AM EDT225.0063.9864.7565.000.00-10827.52%
SPY190930C002290002019-06-10 12:03AM EDT229.0037.7360.8561.120.00-1026.72%
SPY190930C002300002019-05-31 1:30PM EDT230.0048.1059.7960.170.00-16826.64%
SPY190930C002350002019-06-07 10:55AM EDT235.0051.8755.0955.340.00-1525.55%
SPY190930C002360002019-06-10 12:03AM EDT236.0026.8854.1854.390.00-2325.40%
SPY190930C002370002019-06-10 12:03AM EDT237.0020.1053.1853.430.00-0125.18%
SPY190930C002380002019-06-10 12:03AM EDT238.0024.5452.2352.490.00-0125.06%
SPY190930C002400002019-06-10 10:00AM EDT240.0050.9250.2150.570.00-12324.60%
SPY190930C002410002019-06-07 10:55AM EDT241.0041.7849.3749.620.00-12724.40%
SPY190930C002420002019-06-10 12:03AM EDT242.0029.7048.4448.740.00-192624.49%
SPY190930C002430002019-06-10 12:03AM EDT243.0035.8447.5047.730.00-3324.01%
SPY190930C002450002019-06-07 11:25AM EDT245.0041.3845.6245.840.00-2423.60%
SPY190930C002460002019-06-07 10:55AM EDT246.0047.0644.6844.900.00-21,02523.39%
SPY190930C002470002019-06-10 12:03AM EDT247.0019.7443.7443.990.00-2123.29%
SPY190930C002480002019-05-14 1:04PM EDT248.0039.8443.1243.460.00-12824.51%
SPY190930C002490002019-06-12 12:49PM EDT249.0041.2641.7542.090.00-1022.77%
SPY190930C002500002019-06-12 11:40AM EDT250.0039.9040.8341.160.00-2114922.57%
SPY190930C002510002019-05-23 9:36AM EDT251.0034.9539.9340.240.00-101722.38%
SPY190930C002520002019-06-07 10:55AM EDT252.0033.9639.1839.400.00-11222.46%
SPY190930C002530002019-06-10 12:03AM EDT253.0014.2538.1738.390.00-0121.96%
SPY190930C002540002019-06-13 9:57AM EDT254.0037.7637.1537.470.00-1921.75%
SPY190930C002550002019-06-07 10:43AM EDT255.0035.3136.2836.560.00-15221.56%
SPY190930C002560002019-05-29 2:41PM EDT256.0026.1535.3735.650.00-1921.36%
SPY190930C002570002019-06-03 10:27AM EDT257.0023.8034.4734.750.00-32221.17%
SPY190930C002580002019-05-14 1:03PM EDT258.0031.0433.9734.280.00-213422.15%
SPY190930C002590002019-06-12 12:49PM EDT259.0032.2132.6732.930.00-14220.72%
SPY190930C002600002019-06-07 1:51PM EDT260.0031.1531.7732.040.00-118320.53%
SPY190930C002610002019-06-07 10:55AM EDT261.0022.6831.0031.200.00-26920.45%
SPY190930C002620002019-06-10 3:54PM EDT262.0030.1429.9830.280.00-615820.16%
SPY190930C002630002019-06-14 10:20AM EDT263.0028.8129.1429.39+4.59+18.95%2014619.93%
SPY190930C002640002019-06-05 11:42AM EDT264.0022.4328.2728.510.00-1681,04219.72%
SPY190930C002650002019-06-14 3:03PM EDT265.0027.5427.4527.64+0.23+0.84%1068119.51%
SPY190930C002660002019-06-07 1:13PM EDT266.0026.1326.5526.780.00-51019.32%
SPY190930C002670002019-06-05 11:30AM EDT267.0020.2025.6925.920.00-137419.11%
SPY190930C002680002019-06-05 1:55PM EDT268.0019.7824.8325.070.00-2129918.91%
SPY190930C002690002019-06-07 10:34AM EDT269.0023.0523.9924.210.00-55918.67%
SPY190930C002700002019-06-14 1:14PM EDT270.0022.8523.1923.37-0.88-3.71%151,20418.47%
SPY190930C002710002019-06-05 9:30AM EDT271.0017.4222.3022.540.00-518018.27%
SPY190930C002720002019-06-14 9:37AM EDT272.0021.2321.5521.72-0.82-3.72%2531318.07%
SPY190930C002730002019-05-31 3:46PM EDT273.0012.2020.6620.900.00-10335317.86%
SPY190930C002740002019-06-07 10:17AM EDT274.0018.5419.8520.080.00-598417.63%
SPY190930C002750002019-06-14 9:35AM EDT275.0018.8019.1319.28+0.11+0.59%33,33517.42%
SPY190930C002760002019-06-06 3:59PM EDT276.0015.2618.3118.490.00-194617.22%
SPY190930C002770002019-06-14 3:22PM EDT277.0017.8717.4917.70+0.77+4.50%12,83817.00%
SPY190930C002780002019-06-14 3:26PM EDT278.0017.0916.7216.92+0.41+2.46%111716.78%
SPY190930C002790002019-06-11 2:42PM EDT279.0015.8815.9616.160.00-11,74216.57%
SPY190930C002800002019-06-14 11:55AM EDT280.0015.1015.2515.41-0.64-4.07%24,17016.37%
SPY190930C002810002019-06-12 11:02AM EDT281.0014.1514.4714.660.00-12,10116.14%
SPY190930C002820002019-06-11 12:04PM EDT282.0013.8513.7613.910.00-61,73615.90%
SPY190930C002830002019-06-11 1:36PM EDT283.0012.9413.0313.190.00-151,97315.69%
SPY190930C002840002019-06-14 10:43AM EDT284.0012.0912.3212.48-0.25-2.03%266815.47%
SPY190930C002850002019-06-13 10:10AM EDT285.0011.6511.6711.780.00-22,65815.24%
SPY190930C002860002019-06-13 3:08PM EDT286.0010.8410.9911.100.00-71,91115.02%
SPY190930C002870002019-06-13 9:39AM EDT287.0010.6510.3210.430.00-868614.80%
SPY190930C002880002019-06-13 1:59PM EDT288.009.879.689.770.00-152,16914.57%
SPY190930C002890002019-06-14 1:30PM EDT289.008.869.039.13+0.32+3.75%16481914.34%
SPY190930C002900002019-06-14 3:42PM EDT290.008.618.438.51+0.26+3.11%752,35614.12%
SPY190930C002910002019-06-14 3:09PM EDT291.007.907.807.91-1.19-13.09%1536513.90%
SPY190930C002920002019-06-14 2:17PM EDT292.007.157.267.32-0.28-3.77%71,09613.67%
SPY190930C002930002019-06-14 10:56AM EDT293.006.696.696.760.00-251,66213.45%
SPY190930C002940002019-06-14 2:39PM EDT294.006.126.166.22+0.01+0.16%4246013.24%
SPY190930C002950002019-06-14 3:52PM EDT295.005.715.645.70+0.02+0.35%534,68913.02%
SPY190930C002960002019-06-06 3:29PM EDT296.003.825.125.210.00-62,02812.82%
SPY190930C002970002019-06-13 9:39AM EDT297.004.944.664.740.00-31,80612.61%
SPY190930C002980002019-06-14 9:38AM EDT298.004.144.234.30-0.17-3.94%187212.42%
SPY190930C002990002019-06-07 12:46PM EDT299.003.803.813.890.00-23,21912.24%
SPY190930C003000002019-06-14 3:52PM EDT300.003.493.433.49-0.04-1.13%214,44912.04%
SPY190930C003010002019-06-14 10:50AM EDT301.003.113.073.13-0.03-0.96%261,63811.87%
SPY190930C003020002019-06-11 1:17PM EDT302.002.862.742.800.00-1051,90911.71%
SPY190930C003030002019-06-13 10:17AM EDT303.002.652.442.49+0.15+6.00%12,96911.55%
SPY190930C003040002019-06-14 3:33PM EDT304.002.262.162.21+0.03+1.35%533511.41%
SPY190930C003050002019-06-14 3:33PM EDT305.002.001.911.96-0.01-0.50%94,54011.29%
SPY190930C003060002019-06-14 3:52PM EDT306.001.721.691.74+0.07+4.24%267511.19%
SPY190930C003070002019-06-14 10:16AM EDT307.001.521.491.53-0.08-5.00%272411.07%
SPY190930C003080002019-06-12 12:15PM EDT308.001.251.311.360.00-111,22211.01%
SPY190930C003090002019-06-10 9:33AM EDT309.001.371.151.200.00-5011710.94%
SPY190930C003100002019-06-14 3:43PM EDT310.001.071.011.05-0.02-1.83%13,05710.86%
SPY190930C003120002019-06-10 10:20AM EDT312.001.030.790.830.00-31,26210.82%
SPY190930C003130002019-06-11 12:03PM EDT313.000.840.690.730.00-11110.78%
SPY190930C003140002019-06-14 3:58PM EDT314.000.630.610.64+0.11+21.15%546610.74%
SPY190930C003150002019-06-14 3:43PM EDT315.000.580.540.58-0.03-4.92%19,27110.79%
SPY190930C003200002019-06-13 3:17PM EDT320.000.300.290.320.00-306,02410.85%
SPY190930C003250002019-06-14 3:32PM EDT325.000.190.160.19+0.01+5.56%14,40811.11%
SPY190930C003300002019-06-13 3:59PM EDT330.000.120.100.120.00-26,67711.45%
SPY190930C003350002019-05-28 10:14AM EDT335.000.060.050.080.00-14,41711.87%
SPY190930C003400002019-06-10 1:25PM EDT340.000.080.030.050.00-11,06912.16%
SPY190930C003450002019-06-07 11:11AM EDT345.000.080.020.040.00-11,17412.79%
SPY190930C003500002019-06-14 3:22PM EDT350.000.020.010.03+0.01+100.00%11,01113.28%
PutsforSeptember 30, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY190930P001750002019-06-14 3:08PM EDT175.000.080.070.08-0.01-11.11%27522,50736.43%
SPY190930P001800002019-06-14 4:13PM EDT180.000.090.080.09-0.02-18.18%5403,32735.06%
SPY190930P001850002019-06-14 10:51AM EDT185.000.120.100.11-0.01-7.69%4005,85733.99%
SPY190930P001900002019-06-13 9:52AM EDT190.000.140.120.130.00-34,62532.81%
SPY190930P001950002019-06-12 1:34PM EDT195.000.200.150.160.00-11,86731.84%
SPY190930P002000002019-06-11 12:19PM EDT200.000.260.180.200.00-262,02130.91%
SPY190930P002050002019-06-13 1:21PM EDT205.000.250.230.240.00-53,17129.83%
SPY190930P002100002019-06-14 3:30PM EDT210.000.300.280.30-0.03-9.09%4531,94428.96%
SPY190930P002150002019-06-12 9:43AM EDT215.000.430.350.370.00-11,82728.00%
SPY190930P002200002019-06-14 12:23PM EDT220.000.500.440.46-0.01-1.96%62,98127.12%
SPY190930P002250002019-06-14 9:37AM EDT225.000.660.560.57+0.02+3.13%11,36926.22%
SPY190930P002260002019-06-07 3:08PM EDT226.000.740.580.600.00-168326.07%
SPY190930P002270002019-06-11 3:24PM EDT227.000.730.610.620.00-513225.86%
SPY190930P002280002019-06-10 3:49PM EDT228.000.850.640.650.00-1064525.68%
SPY190930P002290002019-06-07 11:23AM EDT229.001.490.740.750.00-23738826.03%
SPY190930P002300002019-06-14 9:30AM EDT230.000.770.700.71-0.03-3.75%51,31625.34%
SPY190930P002310002019-06-07 3:59PM EDT231.000.910.730.750.00-255525.23%
SPY190930P002320002019-05-31 10:43AM EDT232.001.750.760.780.00-21,23225.03%
SPY190930P002330002019-06-11 10:40AM EDT233.000.870.800.810.00-2577624.83%
SPY190930P002340002019-06-07 9:30AM EDT234.001.060.830.850.00-152424.67%
SPY190930P002350002019-06-12 3:24PM EDT235.001.000.870.890.00-3511,40824.51%
SPY190930P002360002019-06-14 10:50AM EDT236.000.980.910.93-0.08-7.55%19150624.34%
SPY190930P002370002019-06-10 11:24AM EDT237.001.020.950.970.00-7362624.16%
SPY190930P002380002019-06-11 10:10AM EDT238.001.061.001.010.00-152023.98%
SPY190930P002390002019-06-11 1:33PM EDT239.001.231.041.060.00-5182523.83%
SPY190930P002400002019-06-14 1:39PM EDT240.001.141.091.11-0.01-0.87%202,70323.66%
SPY190930P002410002019-06-14 2:49PM EDT241.001.171.141.16-0.20-14.60%6666023.49%
SPY190930P002420002019-06-14 9:56AM EDT242.001.351.191.21+0.08+6.30%165023.32%
SPY190930P002430002019-06-12 10:38AM EDT243.001.451.241.260.00-159823.12%
SPY190930P002440002019-06-11 1:35PM EDT244.001.361.301.320.00-2085122.97%
SPY190930P002450002019-06-14 12:23PM EDT245.001.451.351.38-0.02-1.36%11,54422.80%
SPY190930P002460002019-06-13 12:09PM EDT246.001.511.411.440.00-32,03222.62%
SPY190930P002470002019-06-14 1:38PM EDT247.001.551.481.50-2.01-56.46%22,38222.43%
SPY190930P002480002019-06-14 9:56AM EDT248.001.751.541.57+0.13+8.02%363722.27%
SPY190930P002490002019-06-06 10:29AM EDT249.002.371.611.640.00-12654722.10%
SPY190930P002500002019-06-14 11:31AM EDT250.001.761.681.71-0.03-1.68%3212,59221.91%
SPY190930P002510002019-06-07 2:32PM EDT251.002.031.761.780.00-397021.72%
SPY190930P002520002019-06-14 1:38PM EDT252.001.931.841.86-0.21-9.81%11,55821.55%
SPY190930P002530002019-06-14 12:10PM EDT253.002.061.921.95+0.04+1.98%18921.40%
SPY190930P002540002019-06-14 3:03PM EDT254.002.052.002.03-0.05-2.38%1001,15521.20%
SPY190930P002550002019-06-14 3:21PM EDT255.002.092.092.12-0.23-9.91%491,22921.03%
SPY190930P002560002019-06-14 1:25PM EDT256.002.292.192.21-0.01-0.43%31,92820.84%
SPY190930P002570002019-06-11 10:52AM EDT257.002.492.292.310.00-6226920.67%
SPY190930P002580002019-06-10 10:00AM EDT258.002.512.392.410.00-194220.49%
SPY190930P002590002019-06-14 1:26PM EDT259.002.622.492.52-0.26-9.03%151020.33%
SPY190930P002600002019-06-14 3:43PM EDT260.002.612.602.63-0.09-3.33%516,84520.14%
SPY190930P002610002019-06-12 9:32AM EDT261.003.052.722.750.00-261,35219.98%
SPY190930P002620002019-06-14 3:14PM EDT262.002.862.842.87-0.36-11.18%13,93919.79%
SPY190930P002630002019-06-13 1:03PM EDT263.003.002.973.000.00-42,60719.63%
SPY190930P002640002019-06-14 1:48PM EDT264.003.253.103.13-0.01-0.31%452,29119.44%
SPY190930P002650002019-06-14 3:43PM EDT265.003.233.243.27-0.11-3.29%433,63819.27%
SPY190930P002660002019-06-14 1:47PM EDT266.003.343.383.41-0.22-6.18%711,67119.08%
SPY190930P002670002019-06-13 2:43PM EDT267.003.493.533.56-0.21-5.68%3950518.90%
SPY190930P002680002019-06-14 3:45PM EDT268.003.673.683.72-0.43-10.49%11,05518.73%
SPY190930P002690002019-06-14 3:33PM EDT269.003.823.853.88-0.23-5.68%111,75818.54%
SPY190930P002700002019-06-14 3:33PM EDT270.003.994.024.05-0.24-5.67%124,97618.36%
SPY190930P002710002019-06-13 3:59PM EDT271.004.304.194.230.00-511,33318.18%
SPY190930P002720002019-06-14 1:48PM EDT272.004.514.384.41-0.03-0.66%53,40117.98%
SPY190930P002730002019-06-14 2:50PM EDT273.004.674.574.61-0.55-10.54%41,75817.81%
SPY190930P002740002019-06-14 3:45PM EDT274.004.754.774.81-0.60-11.21%31,25217.63%
SPY190930P002750002019-06-14 4:13PM EDT275.005.014.985.02-0.04-0.79%664,73017.44%
SPY190930P002760002019-06-14 11:31AM EDT276.005.365.205.24-0.02-0.37%575517.26%
SPY190930P002770002019-06-14 10:48AM EDT277.005.685.425.46+0.15+2.71%5254217.05%
SPY190930P002780002019-06-14 10:45AM EDT278.005.985.665.70+0.07+1.18%352,55516.86%
SPY190930P002790002019-06-12 3:00PM EDT279.006.375.915.950.00-2002,95116.68%
SPY190930P002800002019-06-14 3:50PM EDT280.006.176.176.21-0.26-4.04%298,51116.49%
SPY190930P002810002019-06-11 2:52PM EDT281.006.956.436.480.00-1411,14816.30%
SPY190930P002820002019-06-14 2:22PM EDT282.006.886.726.76-0.16-2.27%61,84216.10%
SPY190930P002830002019-06-14 1:19PM EDT283.007.287.017.05+0.04+0.55%31,60415.90%
SPY190930P002840002019-06-14 3:45PM EDT284.007.277.317.36-0.31-4.09%41,98015.71%
SPY190930P002850002019-06-14 2:55PM EDT285.007.797.637.68-0.18-2.26%1943,82915.52%
SPY190930P002860002019-06-14 3:42PM EDT286.007.937.968.01+0.04+0.51%1291,54215.31%
SPY190930P002870002019-06-14 3:42PM EDT287.008.288.318.36+0.04+0.49%49989515.12%
SPY190930P002880002019-06-14 3:42PM EDT288.008.578.678.72-0.29-3.27%3793,69614.92%
SPY190930P002890002019-06-14 3:52PM EDT289.009.039.059.10-0.30-3.22%14261314.72%
SPY190930P002900002019-06-14 2:14PM EDT290.009.349.459.50-0.16-1.68%421,46414.53%
SPY190930P002910002019-06-14 11:10AM EDT291.0010.309.869.91+0.25+2.49%201,35414.33%
SPY190930P002920002019-06-14 1:45PM EDT292.0010.7110.2910.34+0.26+2.49%651,94614.13%
SPY190930P002930002019-06-13 9:47AM EDT293.0010.9910.7410.800.00-1144613.95%
SPY190930P002940002019-06-13 3:53PM EDT294.0011.5511.2211.27-0.10-0.86%1032313.75%
SPY190930P002950002019-06-14 3:56PM EDT295.0011.7211.7011.82-0.20-1.68%6279513.65%
SPY190930P002960002019-06-10 2:30PM EDT296.0012.4512.2212.360.00-9940313.51%
SPY190930P002970002019-06-14 9:50AM EDT297.0013.2712.7612.91+0.42+3.27%188213.35%
SPY190930P002980002019-06-10 3:33PM EDT298.0013.3513.3313.490.00-2231,39413.21%
SPY190930P002990002019-06-07 11:01AM EDT299.0014.5513.9314.140.00-42713.15%
SPY190930P003000002019-06-14 9:48AM EDT300.0015.2014.5514.73+0.83+5.78%269112.96%
SPY190930P003010002019-06-07 11:23AM EDT301.0017.3215.3115.450.00-1112.96%
SPY190930P003050002019-06-14 2:44PM EDT305.0018.4118.0818.30-8.03-30.37%26112.60%
SPY190930P003070002019-06-07 11:23AM EDT307.0020.8219.7719.960.00-5312.73%
SPY190930P003090002019-06-07 11:23AM EDT309.0019.7221.4421.640.00--012.79%
SPY190930P003100002019-06-14 9:34AM EDT310.0022.8322.2322.47+0.83+3.77%21612.76%
SPY190930P003130002019-06-07 11:23AM EDT313.0032.1024.9125.200.00-1113.15%
SPY190930P003150002019-06-13 9:37AM EDT315.0026.7426.8627.250.00-2414.00%
SPY190930P003200002019-06-07 11:24AM EDT320.0027.8031.8132.110.00-6115.29%
SPY190930P003250002019-06-07 11:24AM EDT325.0040.5036.6737.090.00-1316.85%
SPY190930P003300002019-06-07 11:24AM EDT330.0039.0841.7342.030.00-24218.19%
SPY190930P003350002019-06-07 11:24AM EDT335.0041.1346.7147.070.00--219.83%
SPY190930P003400002019-06-10 12:12AM EDT340.0068.4051.7352.090.00-0021.35%
SPY190930P003500002019-05-24 3:25PM EDT350.0067.7261.2162.120.00-2124.24%