SPY - SPDR S&P 500 ETF

NYSEArca - Nasdaq Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforOctober 16, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY191016C002500002019-10-10 3:29PM EDT250.0046.5448.9148.990.00-108201.17%
SPY191016C002650002019-10-02 10:23AM EDT265.0025.2033.6733.750.00--0129.69%
SPY191016C002700002019-10-15 11:23AM EDT270.0028.9528.9228.990.00-38111127.44%
SPY191016C002730002019-10-03 11:53AM EDT273.0024.4425.9025.970.00-1010115.33%
SPY191016C002750002019-10-14 10:17AM EDT275.0021.3523.9123.980.00-4167108.30%
SPY191016C002760002019-10-15 11:45AM EDT276.0023.1722.7122.780.00-5014894.34%
SPY191016C002770002019-10-09 3:36PM EDT277.0015.4221.9021.970.00-226100.39%
SPY191016C002780002019-10-11 9:53AM EDT278.0019.4720.6420.700.00-1014882.91%
SPY191016C002790002019-10-15 12:42PM EDT279.0020.1719.7119.770.00-1037283.59%
SPY191016C002800002019-10-16 9:58AM EDT280.0018.1818.9018.99-1.45-7.39%213289.55%
SPY191016C002810002019-10-14 3:21PM EDT281.0015.2917.7217.790.00-1615377.25%
SPY191016C002820002019-10-16 9:59AM EDT282.0016.1516.9116.99-1.18-6.81%526982.13%
SPY191016C002830002019-10-15 9:33AM EDT283.0016.0915.9115.990.00-7228778.27%
SPY191016C002840002019-10-16 9:49AM EDT284.0014.4514.8914.99-1.01-6.53%143574.02%
SPY191016C002850002019-10-16 9:47AM EDT285.0013.4313.7113.77-1.09-7.51%302,32662.21%
SPY191016C002860002019-10-16 9:43AM EDT286.0012.5612.9112.98-0.64-4.85%279566.41%
SPY191016C002870002019-10-16 9:45AM EDT287.0011.4811.9111.98-0.87-7.04%121,19962.40%
SPY191016C002880002019-10-15 4:03PM EDT288.0011.0810.9110.990.00-181,03158.59%
SPY191016C002890002019-10-15 3:16PM EDT289.009.909.919.990.00-1952,08154.49%
SPY191016C002900002019-10-16 10:59AM EDT290.009.038.928.99+0.01+0.11%172,18850.49%
SPY191016C002910002019-10-16 9:58AM EDT291.007.147.927.99-0.91-11.30%72,73647.27%
SPY191016C002920002019-10-16 10:30AM EDT292.006.756.926.98-0.21-3.02%263,07142.68%
SPY191016C002930002019-10-16 10:36AM EDT293.005.785.635.70-0.33-5.40%1482,68630.62%
SPY191016C002940002019-10-16 10:55AM EDT294.004.924.934.99-0.21-4.09%2262,39433.89%
SPY191016C002950002019-10-16 10:37AM EDT295.003.743.643.70-0.26-6.50%93418,53122.32%
SPY191016C002960002019-10-16 10:36AM EDT296.002.812.682.71-0.36-11.36%1,2905,26318.12%
SPY191016C002970002019-10-16 11:11AM EDT297.002.011.981.79-0.25-11.06%3,1114,63314.89%
SPY191016C002980002019-10-16 11:11AM EDT298.001.101.080.92-0.42-27.63%14,6626,22911.28%
SPY191016C002990002019-10-16 11:11AM EDT299.000.400.400.41-0.39-49.37%30,69715,88110.69%
SPY191016C003000002019-10-16 11:11AM EDT300.000.110.070.08-0.24-68.57%23,19217,1958.69%
SPY191016C003010002019-10-16 10:39AM EDT301.000.020.020.03-0.12-85.71%4,01822,4929.86%
SPY191016C003020002019-10-16 10:37AM EDT302.000.010.000.01-0.04-80.00%10,39026,20310.74%
SPY191016C003030002019-10-16 10:36AM EDT303.000.010.000.01-0.01-50.00%78013,90413.28%
SPY191016C003040002019-10-16 10:15AM EDT304.000.010.000.010.00-810,20915.63%
SPY191016C003050002019-10-15 3:47PM EDT305.000.010.000.010.00-1028,55417.97%
SPY191016C003060002019-10-15 10:19AM EDT306.000.010.030.010.00-51,14220.31%
SPY191016C003070002019-10-15 10:17AM EDT307.000.010.020.010.00-21,00222.66%
SPY191016C003080002019-10-14 2:20PM EDT308.000.230.000.01+0.22+2,200.00%1001,91925.00%
SPY191016C003090002019-10-14 2:21PM EDT309.000.010.000.010.00-11,24927.34%
SPY191016C003100002019-10-16 10:07AM EDT310.000.010.000.010.00-1035929.69%
SPY191016C003110002019-10-14 2:22PM EDT311.000.010.000.010.00-243631.25%
SPY191016C003120002019-10-14 2:23PM EDT312.000.010.000.010.00-127933.59%
SPY191016C003130002019-10-02 3:00PM EDT313.000.010.000.010.00-5218535.94%
SPY191016C003140002019-09-26 10:15AM EDT314.000.030.000.010.00-101338.28%
SPY191016C003150002019-10-11 2:32PM EDT315.000.010.000.010.00-102,79239.84%
SPY191016C003160002019-10-02 3:27PM EDT316.000.010.000.010.00-18142.19%
SPY191016C003170002019-09-24 11:09AM EDT317.000.020.000.010.00-182543.75%
SPY191016C003180002019-09-19 9:37AM EDT318.000.080.000.010.00-91646.09%
SPY191016C003190002019-09-20 2:22PM EDT319.000.030.000.010.00-323248.44%
SPY191016C003200002019-09-30 12:33PM EDT320.000.010.000.010.00-410850.00%
SPY191016C003210002019-09-24 10:05AM EDT321.000.010.000.010.00--5052.34%
SPY191016C003250002019-09-17 2:07PM EDT325.000.030.000.010.00-11456.25%
PutsforOctober 16, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY191016P002500002019-10-14 2:46PM EDT250.000.010.000.010.00-4,6418,500109.38%
SPY191016P002550002019-10-11 3:59PM EDT255.000.010.000.010.00-10381098.44%
SPY191016P002600002019-10-14 9:39AM EDT260.000.010.000.010.00-1004,52687.50%
SPY191016P002610002019-10-15 10:09AM EDT261.000.010.000.010.00-1018484.38%
SPY191016P002620002019-10-10 10:10AM EDT262.000.020.000.010.00-69294284.38%
SPY191016P002630002019-10-08 2:58PM EDT263.000.050.000.010.00--12281.25%
SPY191016P002640002019-10-14 9:39AM EDT264.000.010.000.010.00-20028478.13%
SPY191016P002650002019-10-14 9:30AM EDT265.000.010.000.010.00-111,47876.56%
SPY191016P002660002019-10-14 9:41AM EDT266.000.010.000.010.00-125175.00%
SPY191016P002670002019-10-14 9:49AM EDT267.000.010.000.010.00-2224271.88%
SPY191016P002680002019-10-10 10:08AM EDT268.000.040.000.010.00-2,0362,89568.75%
SPY191016P002690002019-10-11 11:34AM EDT269.000.020.000.010.00-501,26468.75%
SPY191016P002700002019-10-15 11:24AM EDT270.000.010.000.010.00-863,59665.63%
SPY191016P002710002019-10-14 10:06AM EDT271.000.010.000.010.00-2043,91362.50%
SPY191016P002720002019-10-14 3:42PM EDT272.000.010.000.010.00-8282,88860.94%
SPY191016P002730002019-10-14 3:44PM EDT273.000.010.000.010.00-1,1382,30159.38%
SPY191016P002740002019-10-14 3:44PM EDT274.000.010.000.010.00-2421,53156.25%
SPY191016P002750002019-10-16 10:34AM EDT275.000.010.000.010.00-15,92654.69%
SPY191016P002760002019-10-16 9:43AM EDT276.000.010.000.010.00-12,30853.13%
SPY191016P002770002019-10-15 11:25AM EDT277.000.010.000.010.00-49,82550.00%
SPY191016P002780002019-10-14 3:06PM EDT278.000.010.000.010.00-3842,60451.56%
SPY191016P002790002019-10-14 4:00PM EDT279.000.010.000.010.00-1312,98948.44%
SPY191016P002800002019-10-16 9:59AM EDT280.000.010.000.010.00-76,92446.88%
SPY191016P002810002019-10-15 2:38PM EDT281.000.010.000.010.00-15,04243.75%
SPY191016P002820002019-10-15 4:08PM EDT282.000.010.000.010.00-324,06142.19%
SPY191016P002830002019-10-15 3:57PM EDT283.000.010.000.010.00-75,32739.84%
SPY191016P002840002019-10-15 3:57PM EDT284.000.010.010.010.00-4925,62837.50%
SPY191016P002850002019-10-16 10:04AM EDT285.000.010.010.01-0.01-50.00%1079,30935.16%
SPY191016P002860002019-10-16 9:43AM EDT286.000.010.010.010.00-18,19532.81%
SPY191016P002870002019-10-15 3:30PM EDT287.000.010.000.010.00-6717,34930.08%
SPY191016P002880002019-10-16 10:15AM EDT288.000.010.000.01-0.01-50.00%609,02827.74%
SPY191016P002890002019-10-16 10:17AM EDT289.000.010.000.01-0.01-50.00%337,94725.00%
SPY191016P002900002019-10-16 10:31AM EDT290.000.010.000.01-0.01-50.00%21512,60422.66%
SPY191016P002910002019-10-16 10:32AM EDT291.000.010.000.01-0.01-50.00%1,6067,48820.31%
SPY191016P002920002019-10-16 10:43AM EDT292.000.010.000.01-0.02-66.67%2,3209,64617.97%
SPY191016P002930002019-10-16 10:42AM EDT293.000.010.010.02-0.03-75.00%1,1709,09817.19%
SPY191016P002940002019-10-16 10:36AM EDT294.000.010.010.02-0.04-80.00%1,6418,87314.45%
SPY191016P002950002019-10-16 10:40AM EDT295.000.030.020.03-0.05-62.50%7,1738,95612.40%
SPY191016P002960002019-10-16 10:42AM EDT296.000.050.040.05-0.07-58.33%26,49022,01510.45%
SPY191016P002970002019-10-16 10:43AM EDT297.000.090.080.09-0.11-55.00%16,30913,8068.25%
SPY191016P002980002019-10-16 11:11AM EDT298.000.150.230.24-0.20-57.14%32,09214,8476.57%
SPY191016P002990002019-10-16 11:11AM EDT299.000.460.450.46-0.17-26.98%20,52710,7560.00%
SPY191016P003000002019-10-16 11:11AM EDT300.001.171.151.17-0.04-3.31%5,6805,7410.00%
SPY191016P003010002019-10-16 11:11AM EDT301.002.072.072.10+0.05+2.48%8312,4340.00%
SPY191016P003020002019-10-16 10:35AM EDT302.003.383.333.36+0.41+13.80%1178630.00%
SPY191016P003030002019-10-16 10:34AM EDT303.004.384.244.31+0.49+12.60%271860.00%
SPY191016P003040002019-10-16 10:05AM EDT304.006.045.285.34+1.56+34.82%8320.00%
SPY191016P003050002019-10-16 10:30AM EDT305.006.316.256.31+0.54+9.36%34260.00%
SPY191016P003060002019-10-11 3:50PM EDT306.008.957.017.080.00-6000.00%
SPY191016P003070002019-10-15 2:30PM EDT307.007.448.288.350.00-18580.00%
SPY191016P003080002019-10-14 9:37AM EDT308.0012.249.269.330.00-100.00%
SPY191016P003090002019-10-11 2:51PM EDT309.0010.7110.3010.380.00-200.00%
SPY191016P003100002019-10-14 2:00PM EDT310.0011.5011.2411.31-2.00-14.81%100.00%
SPY191016P003110002019-10-15 3:54PM EDT311.0012.0612.3012.360.00-1000.00%
SPY191016P003120002019-10-11 1:14PM EDT312.0014.7213.0313.100.00-1000.00%
SPY191016P003130002019-10-11 1:14PM EDT313.0015.7214.3014.380.00-1000.00%
SPY191016P003140002019-09-20 1:07PM EDT314.0014.0315.2215.290.00-200.00%
SPY191016P003150002019-10-16 10:25AM EDT315.0016.5216.2816.35+0.48+2.99%10100.00%
SPY191016P003170002019-09-18 10:51AM EDT317.0018.4118.2818.360.00--00.00%
SPY191016P003180002019-10-14 12:09AM EDT318.0026.8019.0319.100.00---0.00%
SPY191016P003190002019-09-18 11:13AM EDT319.0020.1220.3020.370.00--00.00%
SPY191016P003200002019-10-09 11:34AM EDT320.0029.3721.2521.330.00---0.00%
SPY191016P003210002019-09-23 12:03AM EDT321.0020.8822.0122.080.00--00.00%
SPY191016P003250002019-10-09 12:36PM EDT325.0033.7626.3026.370.00--00.00%