SPY - SPDR S&P 500 ETF

NYSEArca - Nasdaq Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforOctober 14, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY191014C002550002019-10-14 1:43PM EDT255.0041.1641.1041.24+4.86+13.39%511120.31%
SPY191014C002650002019-10-10 3:12PM EDT265.0027.8031.1131.240.00--293.36%
SPY191014C002700002019-10-09 3:47PM EDT270.0021.3026.1326.210.00-27322378.52%
SPY191014C002710002019-10-14 12:10AM EDT271.0026.2925.1025.200.00---71.09%
SPY191014C002720002019-10-14 11:09AM EDT272.0024.3424.1324.23+4.80+24.56%15515675.00%
SPY191014C002730002019-10-14 12:10AM EDT273.0018.5523.1223.210.00--13869.53%
SPY191014C002740002019-10-14 12:10AM EDT274.0015.8622.1122.210.00--365.63%
SPY191014C002750002019-09-19 1:23PM EDT275.0026.8721.1021.200.00-2060.55%
SPY191014C002760002019-10-09 3:43PM EDT276.0022.3420.1320.230.00-20017763.67%
SPY191014C002770002019-10-10 2:35PM EDT277.0021.2819.1219.230.00-215560.16%
SPY191014C002780002019-10-03 10:16AM EDT278.0019.9218.1318.210.00-1005656.64%
SPY191014C002790002019-10-10 11:05AM EDT279.0015.0417.1317.230.00-2119755.27%
SPY191014C002800002019-10-10 11:05AM EDT280.0017.4016.1316.230.00-259452.34%
SPY191014C002810002019-10-11 12:53PM EDT281.0016.5515.1315.220.00-6017553.91%
SPY191014C002820002019-10-14 2:11PM EDT282.0014.4214.1014.20-1.11-7.15%59648.83%
SPY191014C002825002019-10-14 12:10AM EDT282.5010.6713.6013.710.00--848.44%
SPY191014C002830002019-10-11 3:34PM EDT283.0015.1413.1313.220.00-5222447.75%
SPY191014C002840002019-10-14 10:08AM EDT284.0012.3512.1312.22-1.20-8.86%226744.73%
SPY191014C002845002019-10-14 12:10AM EDT284.507.7811.5911.710.00---42.38%
SPY191014C002850002019-10-14 11:12AM EDT285.0011.1411.1011.20-1.31-10.52%535439.84%
SPY191014C002855002019-10-14 11:12AM EDT285.5010.6610.6010.71-2.23-17.30%11239.26%
SPY191014C002860002019-10-11 2:05PM EDT286.0012.0910.1310.220.00-8065838.48%
SPY191014C002865002019-10-14 12:10AM EDT286.505.899.629.740.00--638.18%
SPY191014C002870002019-10-14 12:45PM EDT287.009.289.139.23-0.85-8.39%1084335.94%
SPY191014C002875002019-10-14 9:38AM EDT287.508.168.628.74-2.72-25.00%29334.96%
SPY191014C002880002019-10-14 11:46AM EDT288.008.408.138.24-1.18-12.32%2943,10433.30%
SPY191014C002885002019-10-14 12:10AM EDT288.508.047.627.73-1.59-16.51%108031.06%
SPY191014C002890002019-10-14 2:02PM EDT289.007.327.137.23-0.40-5.18%641,64629.49%
SPY191014C002895002019-10-14 11:33AM EDT289.506.866.606.74-0.83-10.79%222228.32%
SPY191014C002900002019-10-14 2:31PM EDT290.006.396.136.24-0.21-3.18%765,93326.66%
SPY191014C002905002019-10-14 9:41AM EDT290.505.235.605.71-0.68-11.51%244223.34%
SPY191014C002910002019-10-14 2:39PM EDT291.005.215.145.23-0.31-5.62%1703,33822.66%
SPY191014C002915002019-10-14 2:22PM EDT291.504.874.644.74-0.99-16.89%3887321.39%
SPY191014C002920002019-10-14 2:28PM EDT292.004.434.134.23-0.01-0.23%1223,11019.24%
SPY191014C002925002019-10-14 2:51PM EDT292.503.633.653.71-2.52-40.98%521,27816.60%
SPY191014C002930002019-10-14 2:47PM EDT293.003.193.163.20-0.60-15.83%1,1884,29614.36%
SPY191014C002935002019-10-14 1:26PM EDT293.502.602.662.70-0.38-12.75%2702,90512.60%
SPY191014C002940002019-10-14 2:53PM EDT294.002.192.172.21-0.71-24.48%1,36412,19611.13%
SPY191014C002945002019-10-14 2:30PM EDT294.501.911.651.68-0.66-25.68%2,7551,8448.20%
SPY191014C002950002019-10-14 2:54PM EDT295.001.231.201.23-0.91-42.52%3,59610,3377.67%
SPY191014C002955002019-10-14 2:54PM EDT295.500.770.750.77-1.14-59.69%4,0482,9346.20%
SPY191014C002960002019-10-14 2:54PM EDT296.000.370.360.38-1.15-75.66%29,30014,4235.13%
SPY191014C002965002019-10-14 2:54PM EDT296.500.110.100.11-1.15-91.27%20,5091,7754.15%
SPY191014C002970002019-10-14 2:54PM EDT297.000.030.020.03-0.95-96.94%25,53424,0144.30%
SPY191014C002975002019-10-14 2:54PM EDT297.500.010.010.02-0.74-98.67%7,7911,7315.57%
SPY191014C002980002019-10-14 2:47PM EDT298.000.010.000.01-0.56-98.25%16,3895,5596.25%
SPY191014C002985002019-10-14 2:51PM EDT298.500.010.000.01-0.41-97.62%2,9005797.62%
SPY191014C002990002019-10-14 2:31PM EDT299.000.010.000.01-0.28-96.55%4,29411,5628.99%
SPY191014C002995002019-10-14 2:10PM EDT299.500.010.000.01-0.18-94.74%4,2526,89710.16%
SPY191014C003000002019-10-14 2:45PM EDT300.000.010.000.01-0.12-92.31%3,98916,12011.52%
SPY191014C003005002019-10-14 2:17PM EDT300.500.010.000.01-0.09-90.00%1,3841,67112.89%
SPY191014C003010002019-10-14 2:35PM EDT301.000.010.000.01-0.05-83.33%3,8874,11314.06%
SPY191014C003015002019-10-14 2:47PM EDT301.500.010.030.01-0.03-75.00%35830915.24%
SPY191014C003020002019-10-14 2:22PM EDT302.000.010.000.01-0.03-75.00%3935,64916.41%
SPY191014C003025002019-10-14 10:30AM EDT302.500.010.010.01-0.01-50.00%201,56617.58%
SPY191014C003030002019-10-14 12:26PM EDT303.000.010.010.01-0.01-50.00%111,20018.75%
SPY191014C003035002019-10-14 12:10AM EDT303.500.010.030.01-0.01-50.00%512119.92%
SPY191014C003040002019-10-11 3:59PM EDT304.000.020.010.010.00-6,6581,89921.09%
SPY191014C003045002019-10-14 12:10AM EDT304.500.010.000.010.00-2,96910022.27%
SPY191014C003050002019-10-11 4:11PM EDT305.000.010.010.010.00-5,4521,74223.44%
SPY191014C003055002019-10-14 12:10AM EDT305.500.01-0.010.00--124.61%
SPY191014C003060002019-10-11 3:28PM EDT306.000.020.000.010.00-8701,20425.78%
SPY191014C003070002019-10-11 4:00PM EDT307.000.010.000.010.00-59584628.13%
SPY191014C003080002019-10-11 3:31PM EDT308.000.010.000.010.00-7656230.47%
SPY191014C003090002019-10-11 10:27AM EDT309.000.010.000.010.00-229432.42%
SPY191014C003100002019-10-02 11:33AM EDT310.000.010.000.010.00-1185634.38%
SPY191014C003110002019-10-01 11:10AM EDT311.000.020.000.010.00-1090736.72%
SPY191014C003120002019-10-02 3:33PM EDT312.000.010.000.010.00-114739.06%
SPY191014C003130002019-10-02 2:24PM EDT313.000.020.000.010.00-117240.63%
SPY191014C003140002019-09-30 11:31AM EDT314.000.010.000.010.00-13242.97%
SPY191014C003150002019-10-02 3:26PM EDT315.000.010.000.010.00-19245.31%
SPY191014C003160002019-10-09 3:09PM EDT316.000.010.000.010.00-12846.88%
SPY191014C003170002019-09-26 1:55PM EDT317.000.010.000.010.00--22449.22%
SPY191014C003180002019-09-20 1:13PM EDT318.000.030.000.010.00-15015951.56%
SPY191014C003190002019-09-30 3:01PM EDT319.000.010.000.010.00-292950.00%
SPY191014C003200002019-09-23 1:56PM EDT320.000.010.000.010.00-203051.56%
SPY191014C003210002019-09-18 11:15AM EDT321.000.030.000.010.00--14953.13%
SPY191014C003220002019-09-19 9:36AM EDT322.000.030.000.010.00--3056.25%
PutsforOctober 14, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY191014P002500002019-10-10 12:28PM EDT250.000.010.000.010.00-31990106.25%
SPY191014P002550002019-10-09 12:04PM EDT255.000.010.000.010.00-6,22325,34893.75%
SPY191014P002600002019-10-10 3:19PM EDT260.000.010.000.010.00-2756,11684.38%
SPY191014P002630002019-10-08 1:06PM EDT263.000.030.000.010.00-30641076.56%
SPY191014P002640002019-10-11 11:59AM EDT264.000.010.000.010.00-60039575.00%
SPY191014P002650002019-10-10 11:04AM EDT265.000.010.000.010.00-2302,47571.88%
SPY191014P002660002019-10-10 9:45AM EDT266.000.020.000.010.00-795,15768.75%
SPY191014P002670002019-10-09 9:30AM EDT267.000.030.000.010.00-33,50468.75%
SPY191014P002680002019-10-10 12:09PM EDT268.000.010.000.010.00-294065.63%
SPY191014P002690002019-10-11 12:01PM EDT269.000.010.000.010.00-20015062.50%
SPY191014P002700002019-10-11 3:52PM EDT270.000.010.000.010.00-331,55760.94%
SPY191014P002710002019-10-11 4:01PM EDT271.000.010.000.010.00-5571,52159.38%
SPY191014P002720002019-10-11 3:53PM EDT272.000.010.000.010.00-1,3373,68056.25%
SPY191014P002730002019-10-14 9:30AM EDT273.000.010.000.010.00-18,50754.69%
SPY191014P002740002019-10-11 4:14PM EDT274.000.010.010.010.00-1,1802,72256.25%
SPY191014P002750002019-10-11 2:44PM EDT275.000.010.010.010.00-2625,14853.13%
SPY191014P002760002019-10-11 2:47PM EDT276.000.010.010.010.00-2,3164,06550.78%
SPY191014P002770002019-10-11 3:58PM EDT277.000.010.010.010.00-3,8482,88648.44%
SPY191014P002780002019-10-14 9:34AM EDT278.000.010.010.01-0.01-50.00%503,63546.09%
SPY191014P002790002019-10-14 12:26PM EDT279.000.010.010.010.00-1103,32843.75%
SPY191014P002800002019-10-11 4:13PM EDT280.000.020.020.010.00-3,37511,37941.41%
SPY191014P002805002019-10-14 12:09AM EDT280.500.020.010.010.00-1361,69740.63%
SPY191014P002810002019-10-14 1:04PM EDT281.000.010.010.01-0.01-50.00%62,20639.06%
SPY191014P002815002019-10-14 9:56AM EDT281.500.010.010.01-0.01-50.00%398038.28%
SPY191014P002820002019-10-14 10:34AM EDT282.000.010.020.01-0.02-66.67%1612,40736.72%
SPY191014P002825002019-10-14 12:09AM EDT282.500.020.020.01-0.01-33.33%91,51735.94%
SPY191014P002830002019-10-14 10:03AM EDT283.000.010.010.01-0.02-66.67%54,60634.38%
SPY191014P002835002019-10-14 12:09AM EDT283.500.030.010.010.00-2,15238933.59%
SPY191014P002840002019-10-14 12:41PM EDT284.000.010.030.01-0.02-66.67%133,21132.03%
SPY191014P002845002019-10-14 9:49AM EDT284.500.010.030.01-0.03-75.00%1069130.86%
SPY191014P002850002019-10-14 10:03AM EDT285.000.010.030.01-0.02-66.67%713,97229.69%
SPY191014P002855002019-10-14 10:04AM EDT285.500.010.020.01-0.02-66.67%21,02228.13%
SPY191014P002860002019-10-14 9:59AM EDT286.000.010.030.01-0.03-75.00%113,76527.34%
SPY191014P002865002019-10-14 12:02PM EDT286.500.010.030.01-0.03-75.00%296725.78%
SPY191014P002870002019-10-14 2:49PM EDT287.000.010.040.01-0.04-80.00%3424,81225.00%
SPY191014P002875002019-10-14 10:17AM EDT287.500.010.000.01-0.04-80.00%1521,11123.44%
SPY191014P002880002019-10-14 12:13PM EDT288.000.010.050.01-0.05-83.33%6325,42122.27%
SPY191014P002885002019-10-14 10:27AM EDT288.500.010.060.01-0.06-85.71%2663321.09%
SPY191014P002890002019-10-14 1:44PM EDT289.000.010.070.01-0.08-88.89%2754,91319.92%
SPY191014P002895002019-10-14 10:25AM EDT289.500.010.000.01-0.08-88.89%7461,12018.75%
SPY191014P002900002019-10-14 2:17PM EDT290.000.010.000.01-0.11-91.67%1,0139,98017.19%
SPY191014P002905002019-10-14 11:43AM EDT290.500.010.000.01-0.11-91.67%2716,08116.02%
SPY191014P002910002019-10-14 1:27PM EDT291.000.010.000.01-0.15-93.75%1,6594,72114.84%
SPY191014P002915002019-10-14 12:43PM EDT291.500.010.000.01-0.21-95.45%3391,97413.67%
SPY191014P002920002019-10-14 2:31PM EDT292.000.010.000.01-0.24-96.00%13,1125,22512.31%
SPY191014P002925002019-10-14 2:28PM EDT292.500.010.000.01-0.31-96.88%4,5381,68410.94%
SPY191014P002930002019-10-14 2:31PM EDT293.000.010.000.01-0.35-97.22%2,4114,4169.77%
SPY191014P002935002019-10-14 2:52PM EDT293.500.010.000.01-0.43-97.73%6,9626338.40%
SPY191014P002940002019-10-14 2:53PM EDT294.000.020.010.02-0.51-96.23%35,4773,8947.81%
SPY191014P002945002019-10-14 2:55PM EDT294.500.020.010.02-0.61-96.83%6,8412016.35%
SPY191014P002950002019-10-14 2:55PM EDT295.000.050.040.05-0.73-93.59%50,9483,8225.96%
SPY191014P002955002019-10-14 2:54PM EDT295.500.080.080.09-0.84-91.30%19,9331504.93%
SPY191014P002960002019-10-14 2:55PM EDT296.000.190.190.20-0.89-82.41%34,6841,6654.13%
SPY191014P002965002019-10-14 2:52PM EDT296.500.450.450.46-0.82-64.57%16,533293.57%
SPY191014P002970002019-10-14 2:54PM EDT297.000.850.860.90-0.66-43.71%16,0778113.91%
SPY191014P002975002019-10-14 2:54PM EDT297.501.341.321.38-0.46-25.56%2,519263.13%
SPY191014P002980002019-10-14 2:53PM EDT298.001.821.821.86-0.36-16.51%2,5755620.00%
SPY191014P002985002019-10-14 2:41PM EDT298.502.322.342.39-0.18-7.20%408107.62%
SPY191014P002990002019-10-14 2:49PM EDT299.002.852.822.88-0.28-8.95%9681,9256.25%
SPY191014P002995002019-10-14 2:19PM EDT299.503.023.313.36-0.53-14.93%20300.00%
SPY191014P003000002019-10-14 2:48PM EDT300.003.833.783.87+0.14+3.79%8061730.00%
SPY191014P003005002019-10-14 2:39PM EDT300.504.294.274.36+0.79+22.57%400.00%
SPY191014P003010002019-10-14 1:37PM EDT301.005.044.804.87+0.19+3.92%661080.00%
SPY191014P003015002019-10-14 12:09AM EDT301.505.195.285.390.00-91515.24%
SPY191014P003020002019-10-14 11:28AM EDT302.005.815.805.88+0.28+5.06%68012.50%
SPY191014P003025002019-10-14 9:43AM EDT302.506.586.296.40+0.45+7.34%3-19.53%
SPY191014P003030002019-10-14 10:51AM EDT303.006.666.786.88+0.22+3.42%39112.50%
SPY191014P003035002019-10-14 9:36AM EDT303.507.657.297.40+1.86+32.12%1-21.88%
SPY191014P003040002019-10-11 3:11PM EDT304.005.817.797.870.00-4000.00%
SPY191014P003045002019-10-14 2:49PM EDT304.508.308.268.38+2.13+34.52%30-12.50%
SPY191014P003050002019-10-14 2:48PM EDT305.008.858.798.87+2.16+32.29%33530.00%
SPY191014P003055002019-10-14 12:09AM EDT305.507.729.299.400.00---26.95%
SPY191014P003060002019-09-25 1:51PM EDT306.009.289.779.870.00-1200.00%
SPY191014P003070002019-10-01 12:46PM EDT307.0012.5710.7810.890.00-142028.13%
SPY191014P003080002019-10-10 3:40PM EDT308.0015.0111.7711.870.00-510.00%
SPY191014P003090002019-09-19 1:13PM EDT309.008.9012.8012.900.00-40035.16%
SPY191014P003100002019-10-02 9:38AM EDT310.0019.4813.7713.870.00-300.00%
SPY191014P003110002019-09-30 12:41PM EDT311.0013.6214.7714.870.00-400.00%
SPY191014P003120002019-09-24 3:26PM EDT312.0016.6415.7715.870.00-400.00%
SPY191014P003130002019-09-30 11:24AM EDT313.0016.3816.7716.870.00--00.00%
SPY191014P003140002019-09-24 12:48PM EDT314.0018.2017.7917.880.00-4025.00%
SPY191014P003150002019-10-14 2:26PM EDT315.0018.6018.7918.86-9.28-33.29%2000.00%
SPY191014P003170002019-09-23 3:31PM EDT317.0018.2320.8020.910.00-26055.86%
SPY191014P003180002019-09-18 11:06AM EDT318.0019.1321.7921.880.00--025.00%
SPY191014P003200002019-09-23 3:32PM EDT320.0021.2323.7823.890.00-46055.47%
SPY191014P003220002019-10-09 11:49AM EDT322.0030.8625.7725.880.00-52025.00%