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
SPY190930C001750002019-08-22 9:58AM EDT175.00118.610.000.000.00-5000.00%
SPY190930C001800002019-06-07 10:55AM EDT180.00108.85118.76119.040.00-700176.59%
SPY190930C001850002019-08-20 12:26PM EDT185.00107.100.000.000.00-500.00%
SPY190930C001900002019-06-07 10:55AM EDT190.0096.77108.83109.110.00-120162.28%
SPY190930C001950002019-06-10 12:03AM EDT195.0057.72102.56102.770.00-00148.97%
SPY190930C002000002019-06-07 10:55AM EDT200.0089.5498.9199.180.00-10148.62%
SPY190930C002050002019-08-09 11:25AM EDT205.0081.020.000.000.00-15000.00%
SPY190930C002100002019-06-26 10:45AM EDT210.0082.9092.5192.700.00-50150.17%
SPY190930C002150002019-08-15 12:29PM EDT215.0070.280.000.000.00-5000.00%
SPY190930C002200002019-06-07 10:55AM EDT220.0068.7479.1179.380.00-1047122.93%
SPY190930C002210002019-08-19 12:10AM EDT221.0068.270.000.000.00--00.00%
SPY190930C002220002019-08-19 12:10AM EDT222.0067.250.000.000.00--00.00%
SPY190930C002240002019-08-19 12:10AM EDT224.0067.090.000.000.00--00.00%
SPY190930C002250002019-08-16 3:15PM EDT225.0064.320.000.000.00-15000.00%
SPY190930C002260002019-08-19 12:10AM EDT226.0063.340.000.000.00--00.00%
SPY190930C002280002019-08-19 10:11AM EDT228.0064.070.000.000.00--00.00%
SPY190930C002290002019-08-22 1:32PM EDT229.0064.060.000.000.00-5000.00%
SPY190930C002300002019-08-19 9:53AM EDT230.0062.350.000.000.00-5000.00%
SPY190930C002310002019-08-19 11:18AM EDT231.0061.990.000.000.00--00.00%
SPY190930C002320002019-08-19 10:19AM EDT232.0060.200.000.000.00-6000.00%
SPY190930C002330002019-08-19 10:19AM EDT233.0059.130.000.000.00-1000.00%
SPY190930C002340002019-08-19 12:59PM EDT234.0059.180.000.000.00-2000.00%
SPY190930C002350002019-08-22 1:32PM EDT235.0058.090.000.000.00-6000.00%
SPY190930C002360002019-08-19 11:18AM EDT236.0057.030.000.000.00-5100.00%
SPY190930C002370002019-08-19 11:08AM EDT237.0055.820.000.000.00-5000.00%
SPY190930C002380002019-08-19 12:58PM EDT238.0055.160.000.000.00-1000.00%
SPY190930C002390002019-08-22 2:57PM EDT239.0054.240.000.000.00-5000.00%
SPY190930C002400002019-08-16 11:30AM EDT240.0049.100.000.000.00-100.00%
SPY190930C002410002019-08-19 11:08AM EDT241.0051.860.000.000.00-10000.00%
SPY190930C002420002019-08-15 10:22AM EDT242.0044.000.000.000.00-100.00%
SPY190930C002430002019-08-19 9:58AM EDT243.0049.580.000.000.00-100.00%
SPY190930C002440002019-08-19 12:10AM EDT244.0045.210.000.000.00--00.00%
SPY190930C002450002019-08-23 12:07PM EDT245.0042.300.000.000.00-100.00%
SPY190930C002460002019-08-21 11:50AM EDT246.0047.100.000.000.00-2000.00%
SPY190930C002470002019-06-21 9:33AM EDT247.0049.3651.2651.490.00-1186.08%
SPY190930C002480002019-08-22 9:59AM EDT248.0045.8937.3739.380.00-108641.37%
SPY190930C002490002019-06-12 12:49PM EDT249.0041.2652.5152.710.00-1094.65%
SPY190930C002500002019-08-14 3:37PM EDT250.0035.940.000.000.00-200.00%
SPY190930C002510002019-08-19 10:47AM EDT251.0041.580.000.000.00-1000.00%
SPY190930C002520002019-08-22 9:58AM EDT252.0041.920.000.000.00-5000.00%
SPY190930C002530002019-06-10 12:03AM EDT253.0014.2545.5345.720.00-0179.64%
SPY190930C002540002019-08-23 11:41AM EDT254.0034.130.000.000.00-100.00%
SPY190930C002550002019-08-05 9:33AM EDT255.0034.890.000.000.00-200.00%
SPY190930C002560002019-07-23 2:21PM EDT256.0045.1035.8636.360.00-5853.69%
SPY190930C002570002019-08-23 3:56PM EDT257.0028.040.000.000.00-1000.00%
SPY190930C002580002019-08-16 3:56PM EDT258.0032.590.000.000.00-1000.00%
SPY190930C002590002019-06-18 10:38AM EDT259.0036.0141.4541.680.00-14078.53%
SPY190930C002600002019-08-23 3:11PM EDT260.0027.000.000.000.00-200.00%
SPY190930C002610002019-08-22 2:09PM EDT261.0031.000.000.000.00-100.00%
SPY190930C002620002019-08-21 12:13PM EDT262.0032.180.000.000.00-3500.00%
SPY190930C002630002019-08-12 11:40AM EDT263.0028.170.000.000.00-100.00%
SPY190930C002640002019-08-14 10:08AM EDT264.0026.170.000.000.00-100.00%
SPY190930C002650002019-08-19 11:29AM EDT265.0028.230.000.000.00-1800.00%
SPY190930C002660002019-08-23 3:56PM EDT266.0020.040.000.000.00-1000.00%
SPY190930C002670002019-08-21 11:19AM EDT267.0026.590.000.000.00-10000.00%
SPY190930C002680002019-08-23 9:46AM EDT268.0024.330.000.000.00-100.00%
SPY190930C002690002019-08-21 3:49PM EDT269.0024.510.000.000.00-12700.00%
SPY190930C002700002019-08-23 3:04PM EDT270.0018.450.000.000.00-700.00%
SPY190930C002710002019-08-21 11:42AM EDT271.0023.100.000.000.00-5000.00%
SPY190930C002720002019-08-23 3:48PM EDT272.0015.190.000.000.00-3900.00%
SPY190930C002730002019-08-07 3:30PM EDT273.0019.300.000.000.00-20200.00%
SPY190930C002740002019-08-23 3:09PM EDT274.0015.210.000.000.00-100.00%
SPY190930C002750002019-08-23 3:53PM EDT275.0012.960.000.000.00-1800.00%
SPY190930C002760002019-08-23 12:57PM EDT276.0014.400.000.000.00-200.00%
SPY190930C002770002019-08-21 3:59PM EDT277.0017.470.000.000.00-13500.00%
SPY190930C002780002019-08-23 1:08PM EDT278.0012.570.000.000.00-2200.00%
SPY190930C002790002019-08-19 9:40AM EDT279.0015.550.000.000.00-100.00%
SPY190930C002800002019-08-23 3:54PM EDT280.009.280.000.000.00-25900.00%
SPY190930C002810002019-08-23 3:59PM EDT281.009.000.000.000.00-23000.00%
SPY190930C002820002019-08-23 3:59PM EDT282.008.310.000.000.00-27100.00%
SPY190930C002830002019-08-23 3:57PM EDT283.007.200.000.000.00-9800.00%
SPY190930C002840002019-08-23 4:08PM EDT284.007.510.000.000.00-10700.00%
SPY190930C002850002019-08-23 4:00PM EDT285.006.800.000.000.00-1,38300.05%
SPY190930C002860002019-08-23 4:01PM EDT286.006.290.000.000.00-1,52300.39%
SPY190930C002870002019-08-23 3:59PM EDT287.005.200.000.000.00-50700.78%
SPY190930C002880002019-08-23 4:01PM EDT288.005.060.000.000.00-99700.78%
SPY190930C002890002019-08-23 3:57PM EDT289.003.850.000.000.00-42001.56%
SPY190930C002900002019-08-23 4:12PM EDT290.003.910.000.000.00-1,01301.56%
SPY190930C002910002019-08-23 3:58PM EDT291.003.000.000.000.00-16801.56%
SPY190930C002920002019-08-23 4:03PM EDT292.003.100.000.000.00-43601.56%
SPY190930C002930002019-08-23 4:00PM EDT293.002.550.000.000.00-36001.56%
SPY190930C002940002019-08-23 3:58PM EDT294.001.840.000.000.00-39603.13%
SPY190930C002950002019-08-23 4:13PM EDT295.001.760.000.000.00-6,51703.13%
SPY190930C002960002019-08-23 4:04PM EDT296.001.530.000.000.00-19303.13%
SPY190930C002970002019-08-23 3:59PM EDT297.001.080.000.000.00-1,28803.13%
SPY190930C002980002019-08-23 3:56PM EDT298.000.740.000.000.00-68303.13%
SPY190930C002990002019-08-23 3:59PM EDT299.000.680.000.000.00-1,96003.13%
SPY190930C003000002019-08-23 4:14PM EDT300.000.610.000.000.00-3,26803.13%
SPY190930C003010002019-08-23 4:09PM EDT301.000.460.000.000.00-1,22503.13%
SPY190930C003020002019-08-23 4:00PM EDT302.000.360.000.000.00-6,09103.13%
SPY190930C003030002019-08-23 3:57PM EDT303.000.250.000.000.00-97103.13%
SPY190930C003040002019-08-23 3:54PM EDT304.000.200.000.000.00-1,46006.25%
SPY190930C003050002019-08-23 4:08PM EDT305.000.190.000.000.00-1,21006.25%
SPY190930C003060002019-08-23 3:48PM EDT306.000.130.000.000.00-80006.25%
SPY190930C003070002019-08-23 3:35PM EDT307.000.120.000.000.00-44706.25%
SPY190930C003080002019-08-23 3:55PM EDT308.000.080.000.000.00-60906.25%
SPY190930C003090002019-08-23 3:49PM EDT309.000.070.000.000.00-24006.25%
SPY190930C003100002019-08-23 3:59PM EDT310.000.070.000.000.00-1,10506.25%
SPY190930C003110002019-08-23 3:28PM EDT311.000.040.000.000.00-2406.25%
SPY190930C003120002019-08-23 3:34PM EDT312.000.040.000.000.00-12206.25%
SPY190930C003130002019-08-23 3:53PM EDT313.000.050.000.000.00-26106.25%
SPY190930C003140002019-08-23 3:55PM EDT314.000.040.000.000.00-51006.25%
SPY190930C003150002019-08-23 1:25PM EDT315.000.030.000.000.00-11206.25%
SPY190930C003160002019-08-23 3:32PM EDT316.000.030.000.000.00-706.25%
SPY190930C003170002019-08-22 1:14PM EDT317.000.050.000.000.00-2206.25%
SPY190930C003180002019-08-23 12:14PM EDT318.000.020.000.000.00-206.25%
SPY190930C003190002019-08-08 9:33AM EDT319.000.050.000.000.00-106.25%
SPY190930C003200002019-08-23 10:28AM EDT320.000.030.000.000.00-3506.25%
SPY190930C003210002019-08-23 12:14PM EDT321.000.020.000.000.00-106.25%
SPY190930C003220002019-08-20 3:14PM EDT322.000.030.000.000.00-206.25%
SPY190930C003230002019-08-19 3:26PM EDT323.000.020.000.000.00-206.25%
SPY190930C003250002019-08-22 12:45PM EDT325.000.020.000.000.00-306.25%
SPY190930C003300002019-08-21 11:55AM EDT330.000.010.000.000.00-3012.50%
SPY190930C003350002019-08-16 1:26PM EDT335.000.010.000.000.00-1012.50%
SPY190930C003400002019-08-08 12:18PM EDT340.000.010.000.000.00-5012.50%
SPY190930C003450002019-07-25 10:34AM EDT345.000.020.000.000.00-1501,32712.50%
SPY190930C003500002019-07-24 12:02PM EDT350.000.010.000.000.00-5371,05012.50%
PutsforSeptember 30, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY190930P001750002019-08-23 11:44AM EDT175.000.020.000.000.00-10025.00%
SPY190930P001800002019-08-23 2:22PM EDT180.000.020.000.000.00-9,190025.00%
SPY190930P001850002019-08-20 12:48PM EDT185.000.020.000.000.00-33025.00%
SPY190930P001900002019-08-22 10:37AM EDT190.000.020.000.000.00-1,330025.00%
SPY190930P001950002019-08-21 11:47AM EDT195.000.030.000.000.00-2025.00%
SPY190930P002000002019-08-23 3:53PM EDT200.000.050.000.000.00-313025.00%
SPY190930P002050002019-08-23 1:34PM EDT205.000.070.000.000.00-2025.00%
SPY190930P002100002019-08-22 2:51PM EDT210.000.030.000.000.00-25025.00%
SPY190930P002150002019-08-22 1:14PM EDT215.000.040.000.000.00-125025.00%
SPY190930P002200002019-08-23 12:56PM EDT220.000.140.000.000.00-30012.50%
SPY190930P002210002019-08-20 3:30PM EDT221.000.080.000.000.00-20012.50%
SPY190930P002220002019-08-23 2:20PM EDT222.000.150.000.000.00-3012.50%
SPY190930P002230002019-08-19 12:04AM EDT223.000.300.000.000.00--012.50%
SPY190930P002240002019-08-19 12:04AM EDT224.000.350.000.000.00--012.50%
SPY190930P002250002019-08-23 3:56PM EDT225.000.180.000.000.00-53012.50%
SPY190930P002260002019-08-14 3:57PM EDT226.000.300.000.000.00-3012.50%
SPY190930P002270002019-08-23 3:53PM EDT227.000.180.000.000.00-44012.50%
SPY190930P002280002019-08-22 10:59AM EDT228.000.120.000.000.00-5012.50%
SPY190930P002290002019-08-23 1:07PM EDT229.000.210.000.000.00-10012.50%
SPY190930P002300002019-08-23 3:57PM EDT230.000.220.000.000.00-1012.50%
SPY190930P002310002019-08-23 12:53PM EDT231.000.230.000.000.00-262012.50%
SPY190930P002320002019-08-23 11:59AM EDT232.000.260.000.000.00-3012.50%
SPY190930P002330002019-08-21 11:25AM EDT233.000.120.000.000.00-2012.50%
SPY190930P002340002019-08-23 11:38AM EDT234.000.220.000.000.00-32012.50%
SPY190930P002350002019-08-23 4:14PM EDT235.000.250.000.000.00-16012.50%
SPY190930P002360002019-08-23 3:48PM EDT236.000.290.000.000.00-10012.50%
SPY190930P002370002019-08-22 12:05PM EDT237.000.150.000.000.00-6012.50%
SPY190930P002380002019-08-23 3:55PM EDT238.000.370.000.000.00-60012.50%
SPY190930P002390002019-08-23 1:58PM EDT239.000.350.000.000.00-882012.50%
SPY190930P002400002019-08-23 3:57PM EDT240.000.410.000.000.00-515012.50%
SPY190930P002410002019-08-23 3:48PM EDT241.000.400.000.000.00-4012.50%
SPY190930P002420002019-08-23 11:42AM EDT242.000.400.000.000.00-4012.50%
SPY190930P002430002019-08-21 3:26PM EDT243.000.180.000.000.00-5012.50%
SPY190930P002440002019-08-23 3:52PM EDT244.000.500.000.000.00-3012.50%
SPY190930P002450002019-08-23 3:28PM EDT245.000.520.000.000.00-757012.50%
SPY190930P002460002019-08-23 3:52PM EDT246.000.590.000.000.00-74012.50%
SPY190930P002470002019-08-23 3:59PM EDT247.000.630.000.000.00-3012.50%
SPY190930P002480002019-08-23 2:47PM EDT248.000.700.000.000.00-39012.50%
SPY190930P002490002019-08-23 2:46PM EDT249.000.730.000.000.00-4012.50%
SPY190930P002500002019-08-23 4:14PM EDT250.000.640.000.000.00-79506.25%
SPY190930P002510002019-08-23 12:41PM EDT251.000.680.000.000.00-1106.25%
SPY190930P002520002019-08-23 1:46PM EDT252.000.870.000.000.00-48606.25%
SPY190930P002530002019-08-23 2:07PM EDT253.001.010.000.000.00-30906.25%
SPY190930P002540002019-08-23 3:09PM EDT254.000.950.000.000.00-60506.25%
SPY190930P002550002019-08-23 3:57PM EDT255.001.150.000.000.00-27106.25%
SPY190930P002560002019-08-23 3:54PM EDT256.001.250.000.000.00-2306.25%
SPY190930P002570002019-08-23 3:55PM EDT257.001.390.000.000.00-32606.25%
SPY190930P002580002019-08-23 2:07PM EDT258.001.230.000.000.00-3006.25%
SPY190930P002590002019-08-23 3:55PM EDT259.001.560.000.000.00-33206.25%
SPY190930P002600002019-08-23 3:57PM EDT260.001.700.000.000.00-61106.25%
SPY190930P002610002019-08-23 4:10PM EDT261.001.400.000.000.00-25206.25%
SPY190930P002620002019-08-23 4:12PM EDT262.001.570.000.000.00-70006.25%
SPY190930P002630002019-08-23 3:11PM EDT263.001.890.000.000.00-5,36606.25%
SPY190930P002640002019-08-23 4:00PM EDT264.001.870.000.000.00-2,35306.25%
SPY190930P002650002019-08-23 4:10PM EDT265.001.860.000.000.00-93606.25%
SPY190930P002660002019-08-23 3:52PM EDT266.002.440.000.000.00-70906.25%
SPY190930P002670002019-08-23 4:01PM EDT267.002.220.000.000.00-33706.25%
SPY190930P002680002019-08-23 3:57PM EDT268.002.870.000.000.00-30303.13%
SPY190930P002690002019-08-23 3:47PM EDT269.002.740.000.000.00-61703.13%
SPY190930P002700002019-08-23 4:00PM EDT270.002.830.000.000.00-2,49303.13%
SPY190930P002710002019-08-23 4:02PM EDT271.002.910.000.000.00-49803.13%
SPY190930P002720002019-08-23 3:42PM EDT272.003.380.000.000.00-78603.13%
SPY190930P002730002019-08-23 4:04PM EDT273.003.150.000.000.00-5,83803.13%
SPY190930P002740002019-08-23 3:56PM EDT274.004.240.000.000.00-82103.13%
SPY190930P002750002019-08-23 4:05PM EDT275.003.630.000.000.00-1,34903.13%
SPY190930P002760002019-08-23 3:59PM EDT276.004.320.000.000.00-38803.13%
SPY190930P002770002019-08-23 3:57PM EDT277.005.030.000.000.00-8801.56%
SPY190930P002780002019-08-23 4:01PM EDT278.004.540.000.000.00-1,08201.56%
SPY190930P002790002019-08-23 3:54PM EDT279.005.660.000.000.00-37401.56%
SPY190930P002800002019-08-23 4:12PM EDT280.005.150.000.000.00-9,30901.56%
SPY190930P002810002019-08-23 3:55PM EDT281.006.330.000.000.00-33600.78%
SPY190930P002820002019-08-23 3:59PM EDT282.006.180.000.000.00-68800.78%
SPY190930P002830002019-08-23 4:14PM EDT283.006.070.000.000.00-45300.78%
SPY190930P002840002019-08-23 3:58PM EDT284.007.360.000.000.00-75800.39%
SPY190930P002850002019-08-23 4:11PM EDT285.006.830.000.000.00-86600.00%
SPY190930P002860002019-08-23 4:11PM EDT286.007.230.000.000.00-21200.00%
SPY190930P002870002019-08-23 3:53PM EDT287.008.670.000.000.00-56600.00%
SPY190930P002880002019-08-23 3:51PM EDT288.009.000.000.000.00-27800.00%
SPY190930P002890002019-08-23 4:14PM EDT289.008.520.000.000.00-24800.00%
SPY190930P002900002019-08-23 4:09PM EDT290.008.990.000.000.00-4,37800.00%
SPY190930P002910002019-08-23 4:01PM EDT291.009.800.000.000.00-20400.00%
SPY190930P002920002019-08-23 3:59PM EDT292.0011.160.000.000.00-65100.00%
SPY190930P002930002019-08-23 3:52PM EDT293.0011.870.000.000.00-24700.00%
SPY190930P002940002019-08-23 2:58PM EDT294.0011.200.000.000.00-10100.00%
SPY190930P002950002019-08-23 4:05PM EDT295.0011.890.000.000.00-23800.00%
SPY190930P002960002019-08-23 4:05PM EDT296.0012.570.000.000.00-2900.00%
SPY190930P002970002019-08-23 3:54PM EDT297.0015.000.000.000.00-1400.00%
SPY190930P002980002019-08-23 3:41PM EDT298.0014.730.000.000.00-4800.00%
SPY190930P002990002019-08-23 3:35PM EDT299.0015.620.000.000.00-500.00%
SPY190930P003000002019-08-23 3:58PM EDT300.0017.400.000.000.00-23900.00%
SPY190930P003010002019-08-22 3:55PM EDT301.0012.650.000.000.00-400.00%
SPY190930P003020002019-08-23 3:58PM EDT302.0019.210.000.000.00-5000.00%
SPY190930P003030002019-08-23 12:09PM EDT303.0017.350.000.000.00-2000.00%
SPY190930P003040002019-08-19 3:06PM EDT304.0013.050.000.000.00-300.00%
SPY190930P003050002019-08-22 10:42AM EDT305.0015.050.000.000.00-300.00%
SPY190930P003060002019-08-12 2:18PM EDT306.0018.580.000.000.00-100.00%
SPY190930P003070002019-08-23 1:35PM EDT307.0021.750.000.000.00-2000.00%
SPY190930P003080002019-08-02 1:32PM EDT308.0023.330.000.000.00-400.00%
SPY190930P003090002019-08-02 3:37PM EDT309.0016.220.000.000.00-1100.00%
SPY190930P003100002019-08-14 2:51PM EDT310.0026.380.000.000.00-100.00%
SPY190930P003110002019-08-12 11:23AM EDT311.0022.830.000.000.00-100.00%
SPY190930P003120002019-08-02 3:54PM EDT312.0020.190.000.000.00-3300.00%
SPY190930P003130002019-08-23 11:58AM EDT313.0027.160.000.000.00-500.00%
SPY190930P003140002019-08-23 11:58AM EDT314.0028.150.000.000.00-800.00%
SPY190930P003150002019-08-08 10:45AM EDT315.0024.550.000.000.00-800.00%
SPY190930P003160002019-08-23 3:46PM EDT316.0031.760.000.000.00-5000.00%
SPY190930P003170002019-08-21 12:56PM EDT317.0025.170.000.000.00-5000.00%
SPY190930P003180002019-08-21 11:01AM EDT318.0026.580.000.000.00-5000.00%
SPY190930P003200002019-08-21 9:51AM EDT320.0030.200.000.000.00-100.00%
SPY190930P003250002019-07-26 1:04PM EDT325.0023.560.000.000.00-100.00%
SPY190930P003300002019-06-07 11:24AM EDT330.0039.0831.9432.210.00-2420.00%
SPY190930P003350002019-06-07 11:24AM EDT335.0041.1336.9437.210.00--20.00%
SPY190930P003400002019-07-02 12:47PM EDT340.0045.1148.6349.040.00-200.00%
SPY190930P003500002019-07-11 11:00AM EDT350.0051.1858.7359.030.00-200.00%