SPY - SPDR S&P 500 ETF

NYSEArca - Nasdaq Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforOctober 21, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY191021C002550002019-10-10 11:21AM EDT255.0039.2141.4041.660.00--153.71%
SPY191021C002600002019-10-10 11:24AM EDT260.0034.2136.4136.670.00--17751.90%
SPY191021C002680002019-10-04 11:02AM EDT268.0024.2628.0128.510.00--3537.79%
SPY191021C002700002019-10-11 3:35PM EDT270.0028.6526.4426.70+4.65+19.37%126239.99%
SPY191021C002750002019-10-08 2:47PM EDT275.0017.0721.4721.740.00-619634.35%
SPY191021C002760002019-10-02 2:51PM EDT276.0018.3120.4820.750.00-2233.20%
SPY191021C002770002019-10-02 11:31AM EDT277.0013.0119.0019.620.00--629.59%
SPY191021C002780002019-10-03 10:14AM EDT278.0011.2918.5118.770.00-382930.91%
SPY191021C002790002019-10-03 11:27AM EDT279.0011.6717.5217.790.00-97229.86%
SPY191021C002800002019-10-10 3:20PM EDT280.0013.7916.5516.810.00-8438228.81%
SPY191021C002810002019-10-11 3:57PM EDT281.0015.9515.5715.84+3.37+26.79%49227.83%
SPY191021C002820002019-10-02 12:24PM EDT282.009.8814.6114.880.00--4726.98%
SPY191021C002830002019-10-03 2:36PM EDT283.009.3813.6813.920.00-55826.03%
SPY191021C002840002019-10-09 3:59PM EDT284.008.7612.7112.970.00-272925.16%
SPY191021C002850002019-10-10 1:31PM EDT285.009.1311.8012.030.00-597924.32%
SPY191021C002860002019-10-11 4:07PM EDT286.0011.2010.8511.100.00-519823.49%
SPY191021C002870002019-10-11 1:32PM EDT287.0011.209.9610.19+3.35+42.68%3248722.77%
SPY191021C002880002019-10-10 3:46PM EDT288.0010.539.049.29+3.68+53.72%153522.01%
SPY191021C002890002019-10-11 1:54PM EDT289.009.828.178.40+4.19+74.42%3940021.22%
SPY191021C002900002019-10-11 3:47PM EDT290.008.117.337.54+2.64+48.26%1211,53520.51%
SPY191021C002910002019-10-11 3:31PM EDT291.007.876.506.69+3.24+69.98%4041219.73%
SPY191021C002920002019-10-11 2:00PM EDT292.007.245.685.88+3.24+81.00%31030519.04%
SPY191021C002930002019-10-11 3:35PM EDT293.005.014.905.09+1.90+54.60%20769118.30%
SPY191021C002940002019-10-11 1:19PM EDT294.004.884.164.34+1.93+65.42%21194717.59%
SPY191021C002950002019-10-11 3:58PM EDT295.003.523.463.63+1.29+52.65%3551,09516.87%
SPY191021C002960002019-10-11 4:14PM EDT296.002.962.842.97+1.07+56.61%54169416.16%
SPY191021C002970002019-10-11 4:13PM EDT297.002.322.252.37+0.61+40.13%4,0075,12515.49%
SPY191021C002980002019-10-11 4:14PM EDT298.001.811.761.83+0.55+51.89%1,6331,04614.81%
SPY191021C002990002019-10-11 4:05PM EDT299.001.401.311.38+0.62+79.49%2,4891,82214.27%
SPY191021C003000002019-10-11 4:13PM EDT300.000.970.951.01+0.40+66.67%3,1442,11613.81%
SPY191021C003010002019-10-11 4:07PM EDT301.000.720.670.71+0.35+81.40%1,3141,59813.36%
SPY191021C003020002019-10-11 4:09PM EDT302.000.460.440.49+0.22+81.48%1,3921,21913.04%
SPY191021C003030002019-10-11 4:05PM EDT303.000.320.290.33+0.21+123.53%94175812.81%
SPY191021C003040002019-10-11 3:58PM EDT304.000.200.180.21+0.22+220.00%75520,84412.53%
SPY191021C003050002019-10-11 3:58PM EDT305.000.140.120.14+0.08+114.29%75420,61012.50%
SPY191021C003060002019-10-11 4:04PM EDT306.000.080.070.10+0.06+120.00%2501,84812.70%
SPY191021C003070002019-10-11 3:52PM EDT307.000.080.050.07+0.05+166.67%28295012.89%
SPY191021C003080002019-10-11 3:46PM EDT308.000.040.030.05+0.02+100.00%78862413.09%
SPY191021C003090002019-10-11 3:44PM EDT309.000.050.020.04+0.03+150.00%25979413.58%
SPY191021C003100002019-10-11 3:59PM EDT310.000.020.010.03+0.01+100.00%94376313.87%
SPY191021C003110002019-10-11 2:06PM EDT311.000.020.010.02+0.01+100.00%7425713.87%
SPY191021C003120002019-10-11 3:22PM EDT312.000.020.000.02+0.01+100.00%25317914.84%
SPY191021C003130002019-09-30 3:16PM EDT313.000.030.000.020.00-61815.63%
SPY191021C003140002019-09-25 1:28PM EDT314.000.030.000.020.00-5112916.41%
SPY191021C003150002019-10-03 12:08PM EDT315.000.010.000.01-0.01-50.00%1439615.82%
SPY191021C003160002019-09-27 1:04PM EDT316.000.010.000.01-0.01-50.00%12716.41%
SPY191021C003170002019-09-23 2:24PM EDT317.000.020.000.010.00-3316117.19%
SPY191021C003180002019-09-20 3:43PM EDT318.000.010.000.010.00-2317.97%
SPY191021C003200002019-09-17 1:17PM EDT320.000.070.000.000.00-217612.50%
SPY191021C003250002019-09-19 11:25AM EDT325.000.040.000.000.00--16112.50%
PutsforOctober 21, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY191021P002550002019-10-11 10:35AM EDT255.000.020.010.02-0.01-33.33%21520,90338.28%
SPY191021P002600002019-10-11 11:44AM EDT260.000.040.020.03-0.01-20.00%57016,50035.55%
SPY191021P002650002019-10-11 10:04AM EDT265.000.040.030.04-0.04-57.14%694,86231.84%
SPY191021P002660002019-10-10 3:28PM EDT266.000.070.000.000.00--2112.50%
SPY191021P002670002019-10-10 3:55PM EDT267.000.060.000.000.00--2712.50%
SPY191021P002680002019-10-11 3:30PM EDT268.000.040.040.05-0.05-55.56%1321,36829.88%
SPY191021P002690002019-10-11 3:50PM EDT269.000.050.040.06-0.05-50.00%4060429.59%
SPY191021P002700002019-10-11 3:49PM EDT270.000.050.040.06-0.07-63.64%1362,67128.61%
SPY191021P002710002019-10-10 3:59PM EDT271.000.040.050.06-0.06-60.00%12,10227.64%
SPY191021P002720002019-10-11 3:58PM EDT272.000.060.050.07-0.08-57.14%37492827.25%
SPY191021P002730002019-10-11 2:27PM EDT273.000.060.060.08-0.09-60.00%321,08226.76%
SPY191021P002740002019-10-11 3:29PM EDT274.000.070.060.08-0.12-63.16%571,49125.68%
SPY191021P002750002019-10-11 3:01PM EDT275.000.080.070.09-0.15-65.22%464,87225.20%
SPY191021P002760002019-10-11 3:13PM EDT276.000.100.080.10-0.14-58.33%10280524.51%
SPY191021P002770002019-10-11 3:42PM EDT277.000.090.090.12-0.21-70.00%581,64024.22%
SPY191021P002780002019-10-11 3:13PM EDT278.000.110.110.13-0.22-66.67%1,3041,31023.44%
SPY191021P002790002019-10-11 3:41PM EDT279.000.120.130.15-0.32-72.73%7,05167722.95%
SPY191021P002800002019-10-11 3:41PM EDT280.000.180.150.18-0.29-63.04%8841,84322.56%
SPY191021P002810002019-10-11 3:25PM EDT281.000.180.180.20-0.41-69.49%2901,74121.88%
SPY191021P002820002019-10-11 3:58PM EDT282.000.250.220.24-0.51-67.11%3602,52221.53%
SPY191021P002830002019-10-11 2:57PM EDT283.000.310.250.28-0.44-58.67%1231,07221.02%
SPY191021P002840002019-10-11 3:47PM EDT284.000.360.300.34-0.55-63.22%63373020.70%
SPY191021P002850002019-10-11 3:46PM EDT285.000.450.360.40-0.62-58.49%3,3672,08820.24%
SPY191021P002860002019-10-11 4:08PM EDT286.000.440.430.47-0.78-60.47%1,3291,40819.75%
SPY191021P002870002019-10-11 3:59PM EDT287.000.600.520.56-0.74-55.22%4924,67119.34%
SPY191021P002880002019-10-11 3:55PM EDT288.000.710.620.67-0.96-56.47%36092318.96%
SPY191021P002890002019-10-11 4:08PM EDT289.000.760.740.79-1.09-56.48%1,0561,54618.48%
SPY191021P002900002019-10-11 4:05PM EDT290.000.920.870.93-0.95-46.57%1,0431,82517.98%
SPY191021P002910002019-10-11 3:58PM EDT291.001.071.041.10-1.28-51.61%1,1251,29917.52%
SPY191021P002920002019-10-11 4:12PM EDT292.001.301.221.29-1.27-47.57%2,2961,58216.98%
SPY191021P002930002019-10-11 4:05PM EDT293.001.461.441.51-1.43-47.67%1,2161,19116.41%
SPY191021P002940002019-10-11 4:01PM EDT294.001.721.701.77-1.71-47.77%1,0951,35715.85%
SPY191021P002950002019-10-11 4:03PM EDT295.002.211.992.07-1.58-41.58%1,25871215.25%
SPY191021P002960002019-10-11 4:10PM EDT296.002.462.292.43-2.30-47.03%57152914.69%
SPY191021P002970002019-10-11 4:14PM EDT297.002.802.692.86-2.89-49.32%1,42628714.17%
SPY191021P002980002019-10-11 4:11PM EDT298.003.273.163.35-3.20-47.90%2,00428513.64%
SPY191021P002990002019-10-11 4:06PM EDT299.003.773.713.91-2.91-45.05%28451713.07%
SPY191021P003000002019-10-11 4:07PM EDT300.004.304.344.56-3.22-43.40%40473612.62%
SPY191021P003010002019-10-11 4:05PM EDT301.005.175.045.28-2.85-37.45%9491712.15%
SPY191021P003020002019-10-11 3:47PM EDT302.005.425.836.08-2.62-32.39%27644911.78%
SPY191021P003030002019-10-11 3:38PM EDT303.005.126.686.94-3.96-43.61%16967011.45%
SPY191021P003040002019-10-11 3:38PM EDT304.007.587.597.85-3.99-39.94%2021,12411.23%
SPY191021P003050002019-10-11 3:59PM EDT305.008.748.568.76-2.26-20.55%4177529.96%
SPY191021P003060002019-10-11 3:57PM EDT306.009.709.529.72-2.47-20.63%400146.25%
SPY191021P003070002019-10-11 3:59PM EDT307.0010.7510.4910.70-7.28-41.20%8100.00%
SPY191021P003080002019-10-11 3:59PM EDT308.0011.5911.4811.69-0.73-5.93%13100.00%
SPY191021P003090002019-10-11 3:58PM EDT309.0012.3812.4712.68-0.47-3.68%36500.00%
SPY191021P003100002019-10-02 10:22AM EDT310.0020.2513.4613.720.00-206.25%
SPY191021P003110002019-09-27 1:09PM EDT311.0015.4014.4614.720.00-206.25%
SPY191021P003120002019-09-23 10:22AM EDT312.0014.1515.4615.720.00--06.25%
SPY191021P003150002019-09-23 4:10PM EDT315.0016.4118.4518.710.00-20200.00%
SPY191021P003170002019-09-23 4:10PM EDT317.0018.4120.4520.710.00-20000.00%
SPY191021P003200002019-09-23 4:10PM EDT320.0021.4123.4523.710.00-20000.00%
SPY191021P003250002019-10-10 3:01PM EDT325.0032.1928.4528.710.00--10.00%
SPY191021P003300002019-10-09 12:38PM EDT330.0038.7933.4533.710.00-200.00%