SPY - SPDR S&P 500 ETF

NYSEArca - Nasdaq Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforOctober 23, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY191023C002550002019-10-10 11:30AM EDT255.0039.2044.2344.330.00--4565.33%
SPY191023C002600002019-10-10 11:41AM EDT260.0034.0439.2939.380.00--12560.21%
SPY191023C002650002019-10-10 11:40AM EDT265.0029.0934.3234.410.00--37754.15%
SPY191023C002660002019-10-10 11:38AM EDT266.0028.2433.3133.400.00--69752.54%
SPY191023C002670002019-10-10 11:40AM EDT267.0025.6732.3232.410.00--251.42%
SPY191023C002700002019-10-07 11:20AM EDT270.0028.9829.3029.380.00-404147.61%
SPY191023C002750002019-10-07 11:20AM EDT275.0020.0624.2724.350.00-404040.14%
SPY191023C002760002019-10-03 10:42AM EDT276.0013.1323.2823.370.00--1539.16%
SPY191023C002770002019-10-03 10:00AM EDT277.0011.7722.3222.410.00--1138.48%
SPY191023C002780002019-10-14 11:35AM EDT278.0018.6521.2821.370.00-1136.38%
SPY191023C002790002019-10-03 10:19AM EDT279.0012.0620.3720.450.00--2136.30%
SPY191023C002800002019-10-14 3:50PM EDT280.0016.3019.2919.370.00-22633.57%
SPY191023C002810002019-10-09 10:26AM EDT281.0018.2418.3418.420.00-12332.96%
SPY191023C002820002019-10-09 9:44AM EDT282.0010.6917.3017.380.00-32030.91%
SPY191023C002830002019-10-15 10:19AM EDT283.0015.3616.3116.390.00-16029.64%
SPY191023C002840002019-10-11 9:30AM EDT284.0013.0315.3715.440.00-143328.91%
SPY191023C002850002019-10-14 11:21AM EDT285.0011.7114.3714.440.00-28127.44%
SPY191023C002860002019-10-14 1:35PM EDT286.0010.5713.3213.390.00-125725.29%
SPY191023C002870002019-10-17 10:02AM EDT287.0013.0312.4312.51+1.60+14.00%148725.32%
SPY191023C002880002019-10-15 10:24AM EDT288.0010.4711.3411.420.00-529022.71%
SPY191023C002890002019-10-15 2:58PM EDT289.0010.5710.3510.440.00-233421.41%
SPY191023C002900002019-10-16 1:57PM EDT290.009.949.459.53+1.49+17.63%136820.85%
SPY191023C002910002019-10-17 10:51AM EDT291.008.588.448.50+0.59+7.38%551018.92%
SPY191023C002920002019-10-17 10:53AM EDT292.007.557.507.57+0.68+9.90%453217.96%
SPY191023C002930002019-10-17 10:16AM EDT293.007.466.546.61+1.35+22.09%942116.60%
SPY191023C002940002019-10-17 11:05AM EDT294.005.635.725.78+0.43+8.27%4446516.22%
SPY191023C002950002019-10-17 11:00AM EDT295.004.764.784.84+0.41+9.43%9694514.76%
SPY191023C002960002019-10-17 10:59AM EDT296.003.713.953.99+0.21+6.00%541,01313.78%
SPY191023C002970002019-10-17 10:58AM EDT297.003.313.143.17+0.54+19.49%8742,27512.75%
SPY191023C002980002019-10-17 11:07AM EDT298.002.412.462.48+0.34+16.43%5731,87912.18%
SPY191023C002990002019-10-17 11:07AM EDT299.001.751.791.80+0.27+18.24%2,3142,29811.26%
SPY191023C003000002019-10-17 11:07AM EDT300.001.201.221.23+0.22+22.45%7,0843,14110.47%
SPY191023C003010002019-10-17 11:06AM EDT301.000.790.790.80+0.20+33.90%2,8431,8769.94%
SPY191023C003020002019-10-17 11:05AM EDT302.000.430.470.48+0.08+22.86%7921,2589.46%
SPY191023C003030002019-10-17 11:06AM EDT303.000.270.250.26+0.08+42.11%4343,3559.01%
SPY191023C003040002019-10-17 10:49AM EDT304.000.140.140.15+0.05+55.56%4361,5339.01%
SPY191023C003050002019-10-17 10:55AM EDT305.000.070.080.09+0.01+16.67%1881,6559.18%
SPY191023C003060002019-10-17 10:46AM EDT306.000.050.040.05+0.02+66.67%497539.23%
SPY191023C003070002019-10-17 10:46AM EDT307.000.030.020.03+0.01+50.00%251,4329.47%
SPY191023C003080002019-10-17 10:28AM EDT308.000.010.010.02-0.01-50.00%1383,6819.86%
SPY191023C003090002019-10-17 9:59AM EDT309.000.020.010.02+0.01+100.00%322810.74%
SPY191023C003100002019-10-17 10:31AM EDT310.000.020.010.01+0.01+100.00%2263410.74%
SPY191023C003110002019-10-16 12:06PM EDT311.000.010.010.010.00-2545211.52%
SPY191023C003120002019-10-15 1:37PM EDT312.000.010.000.010.00-1523012.31%
SPY191023C003130002019-10-07 3:46PM EDT313.000.010.010.010.00-5013913.28%
SPY191023C003140002019-10-16 11:38AM EDT314.000.020.010.010.00-44514.06%
SPY191023C003150002019-10-11 11:06AM EDT315.000.010.000.010.00-10013314.84%
SPY191023C003160002019-10-15 11:13AM EDT316.000.010.000.010.00-91815.63%
SPY191023C003170002019-10-16 11:38AM EDT317.000.010.000.010.00-14216.41%
SPY191023C003180002019-10-11 9:42AM EDT318.000.010.000.010.00-5417.19%
SPY191023C003190002019-09-19 11:11AM EDT319.000.010.010.010.00-5517.97%
SPY191023C003200002019-10-08 1:27PM EDT320.000.010.000.010.00--10018.75%
SPY191023C003250002019-09-26 3:03PM EDT325.000.010.000.010.00--1522.27%
SPY191023C003300002019-09-20 9:31AM EDT330.000.020.000.010.00-1125.78%
PutsforOctober 23, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY191023P002550002019-10-15 3:54PM EDT255.000.010.000.010.00-7,4181,88040.63%
SPY191023P002600002019-10-16 3:53PM EDT260.000.010.000.010.00-15,61435.94%
SPY191023P002620002019-10-16 1:31PM EDT262.000.010.000.010.00--50233.99%
SPY191023P002630002019-10-14 12:10AM EDT263.000.050.010.010.00-262632.81%
SPY191023P002640002019-10-14 10:25AM EDT264.000.020.010.010.00-1132.03%
SPY191023P002650002019-10-17 10:58AM EDT265.000.010.010.010.00-4045,37331.25%
SPY191023P002660002019-10-10 2:07PM EDT266.000.150.010.020.00--4932.81%
SPY191023P002680002019-10-11 12:13PM EDT268.000.100.010.020.00-2070530.86%
SPY191023P002690002019-10-14 9:31AM EDT269.000.050.010.020.00-6545529.69%
SPY191023P002700002019-10-17 10:02AM EDT270.000.020.010.020.00-101,13128.91%
SPY191023P002710002019-10-11 12:32PM EDT271.000.090.010.020.00-1064127.93%
SPY191023P002720002019-10-15 9:40AM EDT272.000.010.010.02-0.02-66.67%5065026.95%
SPY191023P002730002019-10-16 3:54PM EDT273.000.010.010.020.00-501,54126.17%
SPY191023P002740002019-10-16 2:26PM EDT274.000.030.010.020.00-13,94125.00%
SPY191023P002750002019-10-17 10:21AM EDT275.000.010.010.02-0.02-66.67%43,34224.22%
SPY191023P002760002019-10-16 9:34AM EDT276.000.030.020.030.00-51,58624.41%
SPY191023P002770002019-10-16 3:59PM EDT277.000.040.020.030.00-1066123.44%
SPY191023P002780002019-10-16 10:14AM EDT278.000.050.020.030.00-101,03222.46%
SPY191023P002790002019-10-17 10:43AM EDT279.000.030.020.03-0.03-50.00%413,45221.49%
SPY191023P002800002019-10-17 10:21AM EDT280.000.040.030.04-0.01-20.00%1,2363,41521.29%
SPY191023P002810002019-10-16 1:16PM EDT281.000.070.030.040.00-158,44020.31%
SPY191023P002820002019-10-16 3:05PM EDT282.000.070.030.040.00-622,16519.24%
SPY191023P002830002019-10-16 1:14PM EDT283.000.090.040.050.00-121,27918.85%
SPY191023P002840002019-10-17 10:59AM EDT284.000.040.050.06-0.05-55.56%3251,74618.26%
SPY191023P002850002019-10-17 10:45AM EDT285.000.060.050.06-0.04-40.00%4282,94017.19%
SPY191023P002860002019-10-17 10:43AM EDT286.000.060.060.07-0.06-50.00%882,46516.55%
SPY191023P002870002019-10-17 10:35AM EDT287.000.070.070.08-0.06-46.15%532,62015.82%
SPY191023P002880002019-10-17 10:16AM EDT288.000.080.090.10-0.07-46.67%321,61815.28%
SPY191023P002890002019-10-17 10:59AM EDT289.000.110.120.13-0.08-42.11%6741,78814.84%
SPY191023P002900002019-10-17 11:05AM EDT290.000.150.140.15-0.08-34.78%5294,54714.06%
SPY191023P002910002019-10-17 10:53AM EDT291.000.190.180.19-0.09-32.14%3742,56813.50%
SPY191023P002920002019-10-17 11:08AM EDT292.000.230.230.24-0.11-32.35%1,2251,75312.92%
SPY191023P002930002019-10-17 10:57AM EDT293.000.290.290.30-0.12-29.27%1,28088112.26%
SPY191023P002940002019-10-17 11:09AM EDT294.000.400.390.40-0.16-28.57%6131,81911.82%
SPY191023P002950002019-10-17 11:04AM EDT295.000.570.510.51-0.10-14.93%2931,05211.17%
SPY191023P002960002019-10-17 11:06AM EDT296.000.660.650.66-0.19-22.35%3721,49710.55%
SPY191023P002970002019-10-17 11:09AM EDT297.000.860.860.88-0.21-19.63%9491,60710.04%
SPY191023P002980002019-10-17 11:09AM EDT298.001.101.101.11-0.30-21.43%1,6381,1999.16%
SPY191023P002990002019-10-17 11:09AM EDT299.001.451.471.48-0.31-17.61%3,6908338.59%
SPY191023P003000002019-10-17 11:09AM EDT300.001.871.861.87-0.38-16.89%2,0649987.44%
SPY191023P003010002019-10-17 11:09AM EDT301.002.422.452.48-0.67-21.68%5124746.71%
SPY191023P003020002019-10-17 11:09AM EDT302.003.103.093.12-0.73-19.06%2506081.56%
SPY191023P003030002019-10-17 11:09AM EDT303.003.883.944.01-0.72-15.65%1261520.00%
SPY191023P003040002019-10-17 9:50AM EDT304.004.004.774.85-1.18-22.78%214420.00%
SPY191023P003050002019-10-17 9:53AM EDT305.004.985.785.85-1.79-26.44%130.00%
SPY191023P003060002019-10-16 11:00AM EDT306.007.006.726.800.00-3500.00%
SPY191023P003070002019-10-17 10:53AM EDT307.007.757.757.84-0.14-1.77%1620.00%
SPY191023P003080002019-10-15 12:45PM EDT308.008.878.668.750.00-2700.00%
SPY191023P003090002019-10-16 1:22PM EDT309.0010.939.659.730.00-300.00%
SPY191023P003100002019-09-25 10:17AM EDT310.0014.7310.7210.800.00-3000.00%
SPY191023P003130002019-09-26 10:36AM EDT313.0016.4313.7113.800.00--00.00%
SPY191023P003150002019-09-19 9:36AM EDT315.0016.6415.6515.740.00-100.00%
SPY191023P003170002019-09-19 4:10PM EDT317.0017.3517.7017.790.00--00.00%
SPY191023P003200002019-09-18 3:43PM EDT320.0020.5020.6420.730.00--00.00%
SPY191023P003250002019-09-26 11:05AM EDT325.0031.0025.7525.830.00--00.00%
SPY191023P003300002019-10-09 11:51AM EDT330.0038.7730.6630.750.00---0.00%