SPY - SPDR S&P 500 ETF

NYSEArca - Nasdaq Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforOctober 4, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY191004C002300002019-09-09 9:41AM EDT230.0068.8467.9468.150.00--00.00%
SPY191004C002350002019-09-09 9:40AM EDT235.0063.8162.9563.160.00--00.00%
SPY191004C002400002019-09-09 9:41AM EDT240.0058.8457.9658.160.00--00.00%
SPY191004C002450002019-09-04 10:56AM EDT245.0047.9852.9753.180.00--00.00%
SPY191004C002500002019-09-18 12:03PM EDT250.0050.2047.9848.190.00--00.00%
SPY191004C002550002019-09-18 12:48PM EDT255.0045.1743.0043.210.00---0.00%
SPY191004C002600002019-09-18 1:17PM EDT260.0039.9738.0438.250.00-100.00%
SPY191004C002625002019-09-06 11:07AM EDT262.5036.2435.5535.770.00-5000.00%
SPY191004C002650002019-09-05 10:30AM EDT265.0033.4833.0833.290.00-4021.49%
SPY191004C002675002019-09-20 9:33AM EDT267.5033.2430.6030.80+6.69+25.20%136021.49%
SPY191004C002680002019-09-20 9:33AM EDT268.0032.7430.1130.32+2.33+7.66%2023.15%
SPY191004C002690002019-09-20 9:33AM EDT269.0031.7529.1129.32+8.52+36.68%11022.46%
SPY191004C002700002019-09-18 9:44AM EDT270.0030.1828.1328.330.00-3122.36%
SPY191004C002710002019-08-23 3:56PM EDT271.0016.2327.1527.360.00-1023.15%
SPY191004C002720002019-09-03 1:07PM EDT272.0020.0026.1626.360.00--022.36%
SPY191004C002725002019-09-20 9:50AM EDT272.5028.1225.6725.87+1.79+6.80%2222.36%
SPY191004C002730002019-09-19 11:24AM EDT273.0029.3925.1825.380.00-1022.32%
SPY191004C002740002019-09-04 9:31AM EDT274.0020.4824.2024.400.00--022.17%
SPY191004C002750002019-09-20 9:50AM EDT275.0023.6523.2223.42-3.72-13.59%10221.92%
SPY191004C002760002019-09-18 12:21PM EDT276.0024.2022.2422.440.00-24021.63%
SPY191004C002770002019-09-12 10:40AM EDT277.0025.0921.2721.470.00-10121.44%
SPY191004C002775002019-09-18 12:07PM EDT277.5022.7520.7920.980.00-86021.19%
SPY191004C002780002019-09-12 11:03AM EDT278.0022.9020.3020.500.00-77021.17%
SPY191004C002790002019-09-12 11:03AM EDT279.0021.9919.3419.530.00-94020.80%
SPY191004C002800002019-09-20 10:40AM EDT280.0020.6518.3718.57-1.23-5.62%40120.56%
SPY191004C002810002019-09-12 10:50AM EDT281.0020.1017.4217.610.00-75220.19%
SPY191004C002820002019-09-19 3:56PM EDT282.0019.2416.4716.650.00-1019.78%
SPY191004C002825002019-09-12 9:43AM EDT282.5019.5815.9916.180.00-14019.65%
SPY191004C002830002019-09-18 3:11PM EDT283.0016.6315.5215.710.00-7019.51%
SPY191004C002840002019-09-10 11:10AM EDT284.0013.4514.5814.760.00-8019.04%
SPY191004C002850002019-09-20 1:48PM EDT285.0014.1513.6513.83-2.51-15.07%8523518.71%
SPY191004C002860002019-09-19 1:37PM EDT286.0015.6512.7312.900.00-1018.29%
SPY191004C002870002019-09-19 2:23PM EDT287.0014.7011.8111.990.00-1,710117.95%
SPY191004C002875002019-09-19 3:29PM EDT287.5014.0911.3611.530.00-50017.69%
SPY191004C002880002019-09-20 1:43PM EDT288.0011.5110.9111.08-2.03-14.99%242617.49%
SPY191004C002890002019-09-20 10:27AM EDT289.0012.1810.0310.19-1.03-7.80%1117.09%
SPY191004C002900002019-09-20 2:29PM EDT290.0010.109.159.31-0.70-6.48%5881716.65%
SPY191004C002910002019-09-20 11:09AM EDT291.008.868.298.44-1.52-14.64%462216.16%
SPY191004C002920002019-09-20 4:07PM EDT292.007.707.467.60-2.06-21.11%71515.72%
SPY191004C002925002019-09-20 3:57PM EDT292.507.757.047.18-1.17-13.12%106115.47%
SPY191004C002930002019-09-20 3:58PM EDT293.007.256.636.77-0.90-11.04%19230215.22%
SPY191004C002940002019-09-20 3:57PM EDT294.006.465.845.97-0.75-10.40%972,46014.74%
SPY191004C002950002019-09-20 4:10PM EDT295.005.145.075.19-1.13-18.02%1,3105,92014.21%
SPY191004C002960002019-09-20 4:13PM EDT296.004.374.334.42-1.05-19.37%2553,47913.56%
SPY191004C002970002019-09-20 4:09PM EDT297.003.743.653.70-0.95-20.26%2132,59512.97%
SPY191004C002975002019-09-20 4:11PM EDT297.503.313.323.37-1.05-24.08%5072,70712.73%
SPY191004C002980002019-09-20 4:06PM EDT298.003.162.993.04-0.79-20.00%9063,77312.44%
SPY191004C002990002019-09-20 4:11PM EDT299.002.392.392.44-0.93-28.01%2,0063,34911.93%
SPY191004C003000002019-09-20 4:09PM EDT300.001.901.851.89-0.71-27.20%4,5835,60311.39%
SPY191004C003010002019-09-20 4:11PM EDT301.001.411.391.42-0.64-31.22%6,2307,56810.90%
SPY191004C003020002019-09-20 4:09PM EDT302.001.051.001.03-0.52-33.12%1,5125,76410.46%
SPY191004C003025002019-09-20 4:09PM EDT302.500.890.840.86-0.48-35.04%1,1422,63210.24%
SPY191004C003030002019-09-20 4:05PM EDT303.000.800.700.73-0.34-29.82%3,3295,75910.14%
SPY191004C003040002019-09-20 4:09PM EDT304.000.500.480.49-0.31-38.27%1,9574,7289.79%
SPY191004C003050002019-09-20 4:14PM EDT305.000.330.310.33-0.27-45.00%2,4434,9029.62%
SPY191004C003060002019-09-20 3:59PM EDT306.000.250.240.22-0.20-44.44%4,9071,3029.52%
SPY191004C003070002019-09-20 4:05PM EDT307.000.150.170.14-0.17-53.12%9921,5929.40%
SPY191004C003075002019-09-20 3:59PM EDT307.500.140.110.12-0.13-48.15%2,4012,2499.50%
SPY191004C003080002019-09-20 3:51PM EDT308.000.120.090.11-0.11-47.83%1362,0039.72%
SPY191004C003090002019-09-20 4:07PM EDT309.000.070.060.07-0.11-61.11%2,4233,9829.67%
SPY191004C003100002019-09-20 3:54PM EDT310.000.050.050.06-0.08-61.54%6964,08710.16%
SPY191004C003110002019-09-20 3:21PM EDT311.000.050.030.04-0.04-44.44%69895310.16%
SPY191004C003120002019-09-20 3:59PM EDT312.000.020.020.03-0.05-71.43%4278710.45%
SPY191004C003125002019-09-20 2:02PM EDT312.500.030.020.03-0.04-57.14%7754,56110.74%
SPY191004C003130002019-09-19 12:38PM EDT313.000.070.010.020.00-111,24110.45%
SPY191004C003140002019-09-20 1:13PM EDT314.000.020.010.02-0.04-66.67%1991,27711.13%
SPY191004C003150002019-09-20 3:02PM EDT315.000.020.010.02-0.03-60.00%8011,65311.72%
SPY191004C003160002019-09-20 10:53AM EDT316.000.020.010.02-0.01-33.33%96041712.31%
SPY191004C003170002019-09-20 11:26AM EDT317.000.010.010.02-0.02-66.67%21279812.89%
SPY191004C003175002019-09-13 1:03PM EDT317.500.040.010.020.00-8614713.09%
SPY191004C003180002019-09-19 3:43PM EDT318.000.020.010.020.00-12,85913.48%
SPY191004C003190002019-09-16 12:00AM EDT319.000.030.000.010.00--312.89%
SPY191004C003200002019-09-19 11:30AM EDT320.000.020.000.010.00-1521113.48%
SPY191004C003225002019-09-11 3:52PM EDT322.500.010.000.010.00--31714.84%
SPY191004C003250002019-09-19 1:49PM EDT325.000.010.000.010.00-508016.02%
PutsforOctober 4, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY191004P002300002019-09-20 3:01PM EDT230.000.020.010.02+0.01+100.00%233,84547.66%
SPY191004P002350002019-09-20 2:44PM EDT235.000.030.010.02+0.02+200.00%52,19444.14%
SPY191004P002400002019-09-19 2:12PM EDT240.000.020.020.030.00-411,38342.19%
SPY191004P002450002019-09-19 4:12PM EDT245.000.030.020.030.00-4057,34038.67%
SPY191004P002500002019-09-20 10:03AM EDT250.000.020.030.04-0.01-33.33%113,14336.13%
SPY191004P002550002019-09-20 1:18PM EDT255.000.060.050.06+0.01+20.00%115,44434.18%
SPY191004P002600002019-09-20 4:13PM EDT260.000.090.070.08+0.02+28.57%2532,46231.64%
SPY191004P002625002019-09-20 10:29AM EDT262.500.050.100.11-0.10-66.67%15,49631.06%
SPY191004P002650002019-09-20 3:21PM EDT265.000.100.110.110.00-1003,88829.10%
SPY191004P002670002019-09-20 2:15PM EDT267.000.150.120.13+0.07+87.50%381,77128.22%
SPY191004P002675002019-09-17 11:13AM EDT267.500.200.140.150.00-251,79528.42%
SPY191004P002680002019-09-20 11:34AM EDT268.000.080.130.14-0.02-20.00%291,11627.74%
SPY191004P002690002019-09-20 3:51PM EDT269.000.140.130.14+0.03+27.27%171,30726.86%
SPY191004P002700002019-09-20 3:48PM EDT270.000.170.170.18+0.03+21.43%9182,46527.20%
SPY191004P002710002019-09-20 12:25PM EDT271.000.110.180.19-0.03-21.43%941,73826.61%
SPY191004P002720002019-09-20 2:41PM EDT272.000.170.180.21+0.02+13.33%4922,80526.22%
SPY191004P002725002019-09-20 1:53PM EDT272.500.250.180.22+0.11+78.57%36685125.98%
SPY191004P002730002019-09-20 1:03PM EDT273.000.230.190.20+0.07+43.75%289,33625.10%
SPY191004P002740002019-09-20 3:23PM EDT274.000.200.230.24+0.01+5.26%3201,41825.10%
SPY191004P002750002019-09-20 3:33PM EDT275.000.230.250.26+0.04+21.05%922,38824.59%
SPY191004P002760002019-09-20 3:23PM EDT276.000.240.270.28+0.04+20.00%1233,63324.05%
SPY191004P002770002019-09-20 2:00PM EDT277.000.290.290.31+0.09+45.00%71,08123.63%
SPY191004P002775002019-09-20 2:05PM EDT277.500.310.310.32+0.01+3.33%8974723.34%
SPY191004P002780002019-09-20 3:09PM EDT278.000.280.300.34+0.05+21.74%3674,13723.17%
SPY191004P002790002019-09-20 3:30PM EDT279.000.310.350.37+0.06+24.00%78291222.66%
SPY191004P002800002019-09-20 3:52PM EDT280.000.370.390.41+0.09+32.14%5721,70822.22%
SPY191004P002810002019-09-20 3:59PM EDT281.000.400.430.45+0.16+66.67%1521,76121.73%
SPY191004P002820002019-09-20 3:57PM EDT282.000.400.480.50+0.09+29.03%1,1294,65121.31%
SPY191004P002825002019-09-20 4:09PM EDT282.500.510.500.52+0.15+41.67%2611,66121.02%
SPY191004P002830002019-09-20 4:04PM EDT283.000.490.530.55+0.13+36.11%8991,73620.80%
SPY191004P002840002019-09-20 3:59PM EDT284.000.550.590.61+0.14+34.15%6019,87020.34%
SPY191004P002850002019-09-20 4:11PM EDT285.000.660.650.68+0.20+43.48%48710,21219.90%
SPY191004P002860002019-09-20 4:10PM EDT286.000.740.730.75+0.24+48.00%4561,28119.39%
SPY191004P002870002019-09-20 4:14PM EDT287.000.820.810.84+0.25+43.86%9112,93718.95%
SPY191004P002875002019-09-20 4:04PM EDT287.500.800.860.89+0.20+33.33%6932,43718.74%
SPY191004P002880002019-09-20 4:14PM EDT288.000.930.910.94+0.31+50.00%41,4281,96218.51%
SPY191004P002890002019-09-20 4:04PM EDT289.000.951.021.04+0.22+30.14%1,1972,33017.96%
SPY191004P002900002019-09-20 4:11PM EDT290.001.151.151.17+0.39+51.32%4,1803,93617.52%
SPY191004P002910002019-09-20 4:06PM EDT291.001.251.281.31+0.39+45.35%1,9262,18917.04%
SPY191004P002920002019-09-20 4:10PM EDT292.001.471.441.47+0.53+56.38%21,5373,20016.55%
SPY191004P002925002019-09-20 3:59PM EDT292.501.421.531.55+0.41+40.59%2,1872,77316.26%
SPY191004P002930002019-09-20 4:05PM EDT293.001.531.621.64+0.44+40.37%4,0602,19916.00%
SPY191004P002940002019-09-20 4:13PM EDT294.001.811.811.84+0.59+48.36%4,3147,69515.48%
SPY191004P002950002019-09-20 4:10PM EDT295.002.062.042.07+0.68+49.28%4,4619,29714.95%
SPY191004P002960002019-09-20 4:05PM EDT296.002.162.292.33+0.62+40.26%42,4785,56414.42%
SPY191004P002970002019-09-20 4:06PM EDT297.002.502.582.63+0.73+41.24%3,8104,01813.89%
SPY191004P002975002019-09-20 4:11PM EDT297.502.822.752.80+0.95+50.80%1,3143,39813.64%
SPY191004P002980002019-09-20 4:14PM EDT298.002.972.922.97+0.96+47.76%5,0822,61513.34%
SPY191004P002990002019-09-20 4:14PM EDT299.003.373.323.37+1.06+45.89%2,8365,21312.84%
SPY191004P003000002019-09-20 4:09PM EDT300.003.783.713.84+1.04+37.96%3,9993,31712.41%
SPY191004P003010002019-09-20 4:05PM EDT301.004.084.254.39+1.05+34.65%1,5162,28012.07%
SPY191004P003020002019-09-20 4:06PM EDT302.004.734.875.02+1.02+27.49%5921,38611.83%
SPY191004P003025002019-09-20 4:06PM EDT302.505.085.215.37+1.15+29.26%3801,12011.77%
SPY191004P003030002019-09-20 4:12PM EDT303.005.645.575.74+1.34+31.16%4457511.76%
SPY191004P003040002019-09-20 4:04PM EDT304.006.116.356.53+1.59+35.18%7147911.84%
SPY191004P003050002019-09-20 3:57PM EDT305.006.577.207.40+0.62+10.42%16765912.20%
SPY191004P003060002019-09-20 3:58PM EDT306.007.488.118.31+1.19+18.92%55812.67%
SPY191004P003070002019-09-20 3:30PM EDT307.008.299.069.26+1.24+17.59%5122013.36%
SPY191004P003075002019-09-19 3:29PM EDT307.507.529.559.750.00-321013.78%
SPY191004P003080002019-09-20 9:36AM EDT308.0010.0010.0410.24+2.19+28.04%311114.21%
SPY191004P003090002019-09-16 2:26PM EDT309.0010.1211.0411.240.00-13515.20%
SPY191004P003100002019-09-20 1:56PM EDT310.0011.9012.0212.24+1.56+15.09%1455716.16%
SPY191004P003110002019-09-19 11:34AM EDT311.009.9513.0213.240.00-25817.12%
SPY191004P003120002019-09-20 3:46PM EDT312.0013.6114.0214.24+1.27+10.29%1037618.06%
SPY191004P003125002019-09-20 3:21PM EDT312.5013.5414.5214.74+1.54+12.83%91,20618.51%
SPY191004P003130002019-09-19 11:53AM EDT313.0012.1915.0215.240.00-1241,00318.97%
SPY191004P003140002019-09-18 11:00AM EDT314.0015.0516.0216.240.00--119.89%
SPY191004P003150002019-09-18 10:53AM EDT315.0016.1017.0217.240.00-25720.78%
SPY191004P003160002019-09-18 3:55PM EDT316.0016.4118.0218.240.00--221.66%
SPY191004P003170002019-09-18 4:02PM EDT317.0017.0419.0219.240.00--51222.53%
SPY191004P003175002019-09-19 11:54AM EDT317.5016.7119.5219.740.00-2622.97%
SPY191004P003180002019-09-18 3:56PM EDT318.0018.2920.0220.240.00--2423.40%
SPY191004P003190002019-09-20 3:05PM EDT319.0019.9321.0221.24-0.12-0.60%22224.26%
SPY191004P003200002019-09-18 10:13AM EDT320.0020.9722.0222.240.00--1825.10%
SPY191004P003210002019-09-18 12:35PM EDT321.0022.0523.0223.240.00--5325.93%
SPY191004P003220002019-09-18 3:40PM EDT322.0022.4124.0224.240.00--7026.76%
SPY191004P003225002019-09-18 10:13AM EDT322.5023.4824.5224.740.00--827.17%
SPY191004P003250002019-09-19 4:06PM EDT325.0025.3127.0227.240.00-1046629.20%
SPY191004P003275002019-09-19 12:47PM EDT327.5026.8729.5229.740.00-2231.18%
SPY191004P003300002019-09-18 11:04AM EDT330.0031.0632.0232.240.00--10833.11%
SPY191004P003350002019-09-20 12:11PM EDT335.0034.7937.0237.24-0.32-0.91%21,03936.87%