SPY - SPDR S&P 500 ETF

NYSEArca - Nasdaq Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforOctober 25, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY191025C002400002019-10-14 12:30PM EDT240.0056.2960.0960.220.00-3089.26%
SPY191025C002450002019-10-18 10:22AM EDT245.0053.3655.0955.230.00-20082.42%
SPY191025C002500002019-10-15 1:17PM EDT250.0049.5250.0950.230.00--075.29%
SPY191025C002550002019-10-21 3:58PM EDT255.0045.0845.0945.24+1.17+2.66%5068.46%
SPY191025C002600002019-10-21 9:30AM EDT260.0039.5140.1040.23+0.86+2.23%10061.43%
SPY191025C002640002019-10-14 1:36PM EDT264.0032.1636.1036.230.00--055.76%
SPY191025C002650002019-10-16 11:11AM EDT265.0034.1235.1035.230.00--054.39%
SPY191025C002660002019-10-14 10:12AM EDT266.0030.7434.1034.230.00--052.93%
SPY191025C002675002019-10-15 10:26AM EDT267.5032.4532.6032.73+1.56+5.05%10050.88%
SPY191025C002680002019-10-14 11:03AM EDT268.0028.5432.1032.240.00-12050.39%
SPY191025C002690002019-10-14 12:44PM EDT269.0027.4931.1031.240.00--051.90%
SPY191025C002700002019-10-21 2:23PM EDT270.0029.9530.1030.24+1.02+3.53%2050.44%
SPY191025C002720002019-10-15 9:54AM EDT272.0025.5528.1128.230.00--047.17%
SPY191025C002725002019-10-15 10:47AM EDT272.5026.1327.6027.740.00-10046.78%
SPY191025C002730002019-10-15 12:12PM EDT273.0025.7127.1127.230.00--045.70%
SPY191025C002740002019-10-03 10:01AM EDT274.0014.7826.1126.230.00--044.24%
SPY191025C002750002019-10-16 2:10PM EDT275.0023.3925.1125.230.00-128042.77%
SPY191025C002760002019-10-21 11:39AM EDT276.0023.6924.1124.23+0.95+4.18%15041.31%
SPY191025C002770002019-10-18 3:25PM EDT277.0021.8323.1123.230.00-3039.84%
SPY191025C002775002019-10-17 2:03PM EDT277.5021.7322.6122.740.00-38039.40%
SPY191025C002780002019-10-15 10:50AM EDT278.0021.3222.1122.230.00-10038.38%
SPY191025C002790002019-10-17 3:53PM EDT279.0020.4821.1221.240.00-58037.21%
SPY191025C002800002019-10-21 3:59PM EDT280.0020.1220.1220.24+1.47+7.88%110035.69%
SPY191025C002810002019-10-21 11:26AM EDT281.0018.9619.1219.24+0.90+4.98%94034.23%
SPY191025C002820002019-10-18 3:25PM EDT282.0016.8718.1218.240.00-3032.72%
SPY191025C002825002019-10-21 9:55AM EDT282.5016.9817.6217.75+0.81+5.01%4032.23%
SPY191025C002830002019-10-21 3:03PM EDT283.0017.1417.1217.24+2.04+13.51%23031.20%
SPY191025C002840002019-10-21 3:03PM EDT284.0016.1416.1316.25+1.19+7.96%222029.93%
SPY191025C002850002019-10-21 9:49AM EDT285.0014.5015.1315.25+0.78+5.69%6028.42%
SPY191025C002860002019-10-18 11:34AM EDT286.0012.7214.1314.250.00-14026.91%
SPY191025C002870002019-10-18 1:51PM EDT287.0011.8313.1413.260.00-25025.59%
SPY191025C002875002019-10-21 10:38AM EDT287.5012.0212.6412.77+0.76+6.75%10025.00%
SPY191025C002880002019-10-21 3:56PM EDT288.0012.1712.1412.24+1.36+12.58%78023.58%
SPY191025C002890002019-10-21 4:11PM EDT289.0011.1611.1511.25+1.08+10.71%46022.22%
SPY191025C002900002019-10-21 3:55PM EDT290.0010.2410.1610.26+1.84+21.90%131020.83%
SPY191025C002910002019-10-21 12:59PM EDT291.009.049.189.27+1.27+16.34%93019.39%
SPY191025C002915002019-10-21 12:03AM EDT291.506.378.688.780.00---18.75%
SPY191025C002920002019-10-21 3:51PM EDT292.008.258.208.29+1.24+17.69%160018.07%
SPY191025C002925002019-10-21 3:53PM EDT292.507.737.717.81+1.22+18.74%61017.53%
SPY191025C002930002019-10-21 3:44PM EDT293.007.237.247.33+1.20+19.90%33016.97%
SPY191025C002935002019-10-18 2:36PM EDT293.506.266.766.85+0.59+10.41%1-16.38%
SPY191025C002940002019-10-21 4:11PM EDT294.006.306.296.37+1.26+25.00%61015.75%
SPY191025C002945002019-10-21 3:52PM EDT294.505.865.815.90+1.07+22.34%64-15.21%
SPY191025C002950002019-10-21 4:14PM EDT295.005.405.365.44+1.21+28.88%534014.72%
SPY191025C002955002019-10-21 3:50PM EDT295.505.004.904.98+1.12+28.87%46-14.19%
SPY191025C002960002019-10-21 4:01PM EDT296.004.444.464.53+1.09+32.54%469013.70%
SPY191025C002965002019-10-21 4:08PM EDT296.504.044.014.09+1.16+40.28%153-13.23%
SPY191025C002970002019-10-21 4:07PM EDT297.003.623.623.66+0.97+36.60%2,038012.77%
SPY191025C002975002019-10-21 3:55PM EDT297.503.273.213.24+0.92+39.15%381012.29%
SPY191025C002980002019-10-21 4:14PM EDT298.002.852.812.84+0.88+44.67%3,120011.88%
SPY191025C002985002019-10-21 4:06PM EDT298.502.432.432.46+0.74+43.79%2,035-11.50%
SPY191025C002990002019-10-21 4:14PM EDT299.002.092.072.10+0.70+50.36%11,442011.12%
SPY191025C002995002019-10-21 4:14PM EDT299.501.731.731.76+0.55+46.61%4,930-10.73%
SPY191025C003000002019-10-21 4:14PM EDT300.001.441.431.45+0.51+54.84%47,626010.39%
SPY191025C003005002019-10-21 4:10PM EDT300.501.141.151.17+0.47+70.15%2,926-10.06%
SPY191025C003010002019-10-21 4:14PM EDT301.000.930.910.93+0.36+63.16%12,44209.82%
SPY191025C003015002019-10-21 4:10PM EDT301.500.700.710.72+0.25+55.56%1,669-9.56%
SPY191025C003020002019-10-21 4:14PM EDT302.000.550.540.55+0.22+66.67%7,92709.38%
SPY191025C003025002019-10-21 4:14PM EDT302.500.420.400.41+0.17+68.00%2,64909.22%
SPY191025C003030002019-10-21 4:13PM EDT303.000.290.290.30+0.12+70.59%3,50009.08%
SPY191025C003035002019-10-21 4:12PM EDT303.500.210.200.22+0.09+75.00%2,386-9.06%
SPY191025C003040002019-10-21 4:14PM EDT304.000.140.140.15+0.06+75.00%4,55808.89%
SPY191025C003045002019-10-21 4:03PM EDT304.500.110.100.11+0.05+83.33%1,354-8.94%
SPY191025C003050002019-10-21 4:13PM EDT305.000.070.060.07+0.03+75.00%4,02708.79%
SPY191025C003055002019-10-21 4:14PM EDT305.500.040.040.050.00-800-8.89%
SPY191025C003060002019-10-21 3:59PM EDT306.000.040.030.04+0.01+33.33%32109.13%
SPY191025C003065002019-10-21 3:53PM EDT306.500.030.020.03+0.01+50.00%305-9.28%
SPY191025C003070002019-10-21 4:13PM EDT307.000.010.010.020.00-24509.28%
SPY191025C003075002019-10-21 4:08PM EDT307.500.020.010.020.00-4809.86%
SPY191025C003080002019-10-21 4:00PM EDT308.000.020.000.01+0.01+100.00%22109.38%
SPY191025C003085002019-10-21 2:56PM EDT308.500.010.000.010.00-1,231-9.96%
SPY191025C003090002019-10-21 2:41PM EDT309.000.010.000.010.00-61010.55%
SPY191025C003100002019-10-21 4:00PM EDT310.000.010.000.010.00-9011.52%
SPY191025C003110002019-10-21 12:33PM EDT311.000.010.000.010.00-15012.50%
SPY191025C003120002019-10-17 3:12PM EDT312.000.010.000.010.00-4013.48%
SPY191025C003125002019-10-15 10:46AM EDT312.500.010.000.010.00-100014.06%
SPY191025C003130002019-10-16 1:06PM EDT313.000.010.000.010.00-42014.45%
SPY191025C003140002019-10-16 9:52AM EDT314.000.010.000.010.00-3015.24%
SPY191025C003150002019-10-18 10:01AM EDT315.000.010.000.010.00-3016.41%
SPY191025C003160002019-10-18 12:04PM EDT316.000.010.000.010.00-90017.19%
SPY191025C003170002019-10-11 11:36AM EDT317.000.010.000.010.00-1018.36%
SPY191025C003175002019-10-17 9:30AM EDT317.500.010.000.010.00-4018.75%
SPY191025C003180002019-10-11 2:41PM EDT318.000.010.000.010.00-14019.14%
SPY191025C003190002019-10-11 9:43AM EDT319.000.010.000.010.00-5019.92%
SPY191025C003200002019-10-18 10:01AM EDT320.000.010.000.010.00-3021.09%
SPY191025C003210002019-10-02 12:51PM EDT321.000.010.000.010.00-1021.88%
SPY191025C003225002019-10-11 3:57PM EDT322.500.010.000.010.00-4023.05%
SPY191025C003250002019-09-27 9:36AM EDT325.000.010.000.010.00-1025.39%
SPY191025C003275002019-09-19 3:45PM EDT327.500.030.000.010.00-111227.34%
SPY191025C003350002019-10-04 3:26PM EDT335.000.010.000.010.00-1033.59%
PutsforOctober 25, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY191025P002400002019-10-21 10:34AM EDT240.000.010.000.010.00-50060.94%
SPY191025P002450002019-10-15 3:50PM EDT245.000.010.000.010.00-10056.25%
SPY191025P002500002019-10-17 1:17PM EDT250.000.010.000.010.00-5050.00%
SPY191025P002550002019-10-18 4:00PM EDT255.000.010.000.010.00-7,656048.44%
SPY191025P002600002019-10-21 11:09AM EDT260.000.010.000.01-0.01-50.00%6,683042.97%
SPY191025P002620002019-10-14 9:59AM EDT262.000.040.000.010.00-5041.41%
SPY191025P002625002019-10-15 12:58PM EDT262.500.020.000.010.00-2040.63%
SPY191025P002630002019-10-15 3:24PM EDT263.000.020.000.010.00--039.84%
SPY191025P002640002019-10-21 10:52AM EDT264.000.010.000.01-0.07-87.50%-039.06%
SPY191025P002650002019-10-21 4:12PM EDT265.000.010.010.02-0.01-50.00%8,849040.63%
SPY191025P002660002019-10-17 3:45PM EDT266.000.020.000.010.00-8036.72%
SPY191025P002670002019-10-17 3:22PM EDT267.000.020.000.010.00--035.94%
SPY191025P002675002019-10-21 1:07PM EDT267.500.010.000.01-0.01-50.00%403035.16%
SPY191025P002680002019-10-17 12:54PM EDT268.000.020.000.010.00-5035.16%
SPY191025P002690002019-10-21 3:39PM EDT269.000.010.000.01-0.01-50.00%1033.59%
SPY191025P002700002019-10-21 4:01PM EDT270.000.010.000.01-0.01-50.00%1,791032.81%
SPY191025P002710002019-10-21 3:57PM EDT271.000.020.010.020.00-21033.99%
SPY191025P002720002019-10-18 3:50PM EDT272.000.020.010.020.00-2,013033.20%
SPY191025P002725002019-10-21 1:07PM EDT272.500.010.010.02-0.02-66.67%13032.42%
SPY191025P002730002019-10-18 3:53PM EDT273.000.020.010.020.00-135032.03%
SPY191025P002740002019-10-18 4:11PM EDT274.000.020.010.020.00-13030.86%
SPY191025P002750002019-10-21 4:12PM EDT275.000.010.010.02-0.02-66.67%1,611029.69%
SPY191025P002760002019-10-21 12:58PM EDT276.000.010.010.02-0.02-66.67%16028.52%
SPY191025P002770002019-10-18 3:50PM EDT277.000.030.010.020.00-5,038027.54%
SPY191025P002775002019-10-18 3:53PM EDT277.500.030.010.020.00-63026.95%
SPY191025P002780002019-10-21 1:20PM EDT278.000.010.010.02-0.02-66.67%25026.37%
SPY191025P002790002019-10-21 3:44PM EDT279.000.020.010.02-0.01-33.33%1,888025.39%
SPY191025P002800002019-10-21 2:59PM EDT280.000.020.010.02-0.02-50.00%398024.22%
SPY191025P002810002019-10-21 3:48PM EDT281.000.020.010.02-0.02-50.00%213023.05%
SPY191025P002820002019-10-21 3:58PM EDT282.000.020.020.03-0.02-50.00%335023.05%
SPY191025P002825002019-10-21 10:42AM EDT282.500.020.020.03-0.03-60.00%136022.46%
SPY191025P002830002019-10-21 2:15PM EDT283.000.030.020.03-0.01-25.00%10,173021.88%
SPY191025P002840002019-10-21 3:51PM EDT284.000.020.020.03-0.04-66.67%2,479020.70%
SPY191025P002850002019-10-21 3:56PM EDT285.000.020.020.03-0.05-71.43%889019.63%
SPY191025P002860002019-10-21 3:48PM EDT286.000.030.020.03-0.05-62.50%1,492018.46%
SPY191025P002870002019-10-21 3:49PM EDT287.000.030.020.03-0.07-70.00%343017.29%
SPY191025P002875002019-10-21 3:55PM EDT287.500.030.030.04-0.08-72.73%68017.38%
SPY191025P002880002019-10-21 3:58PM EDT288.000.030.030.04-0.09-75.00%807016.80%
SPY191025P002890002019-10-21 4:14PM EDT289.000.040.040.05-0.11-73.33%387016.11%
SPY191025P002900002019-10-21 4:10PM EDT290.000.060.050.06-0.15-71.43%4,863015.33%
SPY191025P002905002019-10-21 4:00PM EDT290.500.070.050.06-0.20-74.07%1,920-14.65%
SPY191025P002910002019-10-21 4:09PM EDT291.000.070.060.07-0.19-73.08%452014.41%
SPY191025P002915002019-10-21 3:53PM EDT291.500.090.070.08-0.21-70.00%938-14.06%
SPY191025P002920002019-10-21 4:09PM EDT292.000.100.090.10-0.24-70.59%2,619013.97%
SPY191025P002925002019-10-21 3:50PM EDT292.500.110.100.11-0.27-71.05%1,963013.53%
SPY191025P002930002019-10-21 4:04PM EDT293.000.130.120.13-0.32-71.11%2,370013.28%
SPY191025P002935002019-10-21 3:55PM EDT293.500.160.140.15-0.34-68.00%761-12.94%
SPY191025P002940002019-10-21 4:14PM EDT294.000.180.160.17-0.40-68.97%11,522012.55%
SPY191025P002945002019-10-21 4:13PM EDT294.500.200.190.21-0.48-70.59%960-12.43%
SPY191025P002950002019-10-21 4:14PM EDT295.000.240.230.24-0.52-68.42%9,636012.04%
SPY191025P002955002019-10-21 3:57PM EDT295.500.300.270.29-0.65-68.42%899-11.84%
SPY191025P002960002019-10-21 4:13PM EDT296.000.330.320.33-0.63-65.62%2,240011.40%
SPY191025P002965002019-10-21 4:10PM EDT296.500.400.380.40-0.70-63.64%3,907-11.23%
SPY191025P002970002019-10-21 4:14PM EDT297.000.460.450.46-0.73-61.34%4,459010.80%
SPY191025P002975002019-10-21 4:14PM EDT297.500.530.540.55-0.94-63.95%2,636010.55%
SPY191025P002980002019-10-21 4:14PM EDT298.000.630.640.65-0.93-59.62%6,575010.24%
SPY191025P002985002019-10-21 4:10PM EDT298.500.780.760.77-0.99-55.93%1,883-9.95%
SPY191025P002990002019-10-21 4:14PM EDT299.000.900.890.91-1.10-55.00%15,91509.64%
SPY191025P002995002019-10-21 4:14PM EDT299.501.081.051.07-1.17-52.00%5,420-9.29%
SPY191025P003000002019-10-21 4:14PM EDT300.001.251.251.27-1.28-50.59%12,21709.03%
SPY191025P003005002019-10-21 4:14PM EDT300.501.491.471.49-1.32-46.98%810-8.69%
SPY191025P003010002019-10-21 4:14PM EDT301.001.751.731.76-1.41-44.62%3,73408.46%
SPY191025P003015002019-10-21 4:04PM EDT301.502.112.022.06-1.41-40.06%231-8.20%
SPY191025P003020002019-10-21 4:13PM EDT302.002.402.352.40-1.70-41.46%1,34507.96%
SPY191025P003025002019-10-21 3:44PM EDT302.502.772.722.76-1.48-34.82%19707.59%
SPY191025P003030002019-10-21 4:06PM EDT303.003.163.113.16-1.17-27.02%63607.25%
SPY191025P003035002019-10-21 3:55PM EDT303.503.573.513.61-2.55-41.67%95-7.25%
SPY191025P003040002019-10-21 4:09PM EDT304.004.043.964.05-1.32-24.63%18306.59%
SPY191025P003050002019-10-21 4:14PM EDT305.004.904.894.98-1.70-25.76%16200.00%
SPY191025P003060002019-10-21 3:49PM EDT306.005.905.875.96-1.40-19.18%900.00%
SPY191025P003070002019-10-21 4:14PM EDT307.006.926.866.98-1.34-16.22%900.00%
SPY191025P003075002019-10-15 2:50PM EDT307.508.117.367.490.00-20300.00%
SPY191025P003080002019-10-21 3:59PM EDT308.007.957.867.98-1.20-13.11%600.00%
SPY191025P003090002019-10-17 2:46PM EDT309.009.608.868.980.00-10300.00%
SPY191025P003100002019-10-18 2:29PM EDT310.0011.309.879.980.00-600.00%
SPY191025P003110002019-09-25 2:40PM EDT311.0013.7010.8610.980.00-4400.00%
SPY191025P003120002019-10-15 1:14PM EDT312.0012.6411.8611.980.00-82800.00%
SPY191025P003125002019-10-14 10:39AM EDT312.5016.1712.3612.490.00-100.00%
SPY191025P003130002019-10-15 3:25PM EDT313.0013.7912.8612.980.00-52200.00%
SPY191025P003140002019-09-25 4:08PM EDT314.0016.4513.8613.980.00-200.00%
SPY191025P003150002019-10-11 2:12PM EDT315.0016.7814.8614.980.00-500.00%
SPY191025P003160002019-10-02 1:37PM EDT316.0028.7015.8615.980.00-200.00%
SPY191025P003170002019-10-11 1:52PM EDT317.0019.1016.8616.980.00-19400.00%
SPY191025P003175002019-09-25 4:08PM EDT317.5019.9817.3617.490.00--00.00%
SPY191025P003180002019-10-09 1:13PM EDT318.0026.8117.8617.980.00-300.00%
SPY191025P003190002019-10-14 12:11AM EDT319.0019.6218.8618.980.00-1000.00%
SPY191025P003200002019-10-11 2:14PM EDT320.0022.2619.8619.980.00-32000.00%
SPY191025P003210002019-09-19 12:10PM EDT321.0021.6222.4422.530.00-10054.61%
SPY191025P003250002019-10-09 12:52PM EDT325.0033.9724.8624.980.00-1800.00%
SPY191025P003275002019-10-09 1:00PM EDT327.5035.9127.3627.490.00---0.00%
SPY191025P003300002019-10-09 12:50PM EDT330.0038.8229.8629.980.00---0.00%
SPY191025P003350002019-10-09 11:48AM EDT335.0043.9134.8634.990.00--00.00%