SPY - SPDR S&P 500 ETF

NYSEArca - Nasdaq Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforNovember 1, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY191101C002450002019-10-17 3:12PM EDT245.0054.6853.6753.770.00-204358.06%
SPY191101C002500002019-10-17 1:55PM EDT250.0049.6248.7248.810.00--3053.86%
SPY191101C002550002019-10-01 3:51PM EDT255.0039.2843.7343.820.00-2649.76%
SPY191101C002600002019-10-15 10:57AM EDT260.0039.6338.7338.820.00-505844.78%
SPY191101C002650002019-10-15 10:11AM EDT265.0033.1233.7333.820.00-10010039.80%
SPY191101C002700002019-10-17 3:08PM EDT270.0029.7628.8028.900.00-122635.72%
SPY191101C002720002019-10-07 12:10AM EDT272.0017.1826.8226.910.00--1033.79%
SPY191101C002725002019-10-10 2:12PM EDT272.5021.3926.3026.400.00-21033.15%
SPY191101C002730002019-10-15 10:12AM EDT273.0025.3425.8425.920.00-105732.86%
SPY191101C002740002019-10-14 9:34AM EDT274.0022.5624.8424.920.00-11431.84%
SPY191101C002750002019-10-16 9:52AM EDT275.0023.6923.8623.950.00-123631.10%
SPY191101C002760002019-10-15 12:40PM EDT276.0023.6922.8922.960.00-365930.15%
SPY191101C002770002019-10-11 2:28PM EDT277.0022.0521.8721.960.00-201329.10%
SPY191101C002775002019-10-08 3:05PM EDT277.5021.5621.3721.450.00-5021128.49%
SPY191101C002780002019-10-17 1:51PM EDT278.0021.8220.8920.970.00-5111728.15%
SPY191101C002790002019-10-16 1:46PM EDT279.0019.7719.9320.000.00-7710527.36%
SPY191101C002800002019-10-18 9:54AM EDT280.0019.6718.9419.01-0.23-1.16%151926.37%
SPY191101C002810002019-10-15 1:39PM EDT281.0018.8417.9818.060.00-12047625.71%
SPY191101C002820002019-10-16 3:56PM EDT282.0018.5017.0317.100.00-2070424.93%
SPY191101C002825002019-10-17 3:58PM EDT282.5017.2016.5416.630.00-201,34424.61%
SPY191101C002830002019-10-14 1:19PM EDT283.0017.5516.1016.170.00-2272024.34%
SPY191101C002840002019-10-15 12:21PM EDT284.0016.0215.1315.210.00-1074123.50%
SPY191101C002850002019-10-18 10:29AM EDT285.0014.3614.1814.25-0.16-1.10%156422.63%
SPY191101C002860002019-10-17 2:53PM EDT286.0014.1613.2713.330.00-3150221.99%
SPY191101C002870002019-10-18 10:49AM EDT287.0012.2112.3412.41-0.69-5.35%31,47421.29%
SPY191101C002875002019-10-17 12:23PM EDT287.5012.0511.8711.95-0.13-1.07%2960720.92%
SPY191101C002880002019-10-17 11:52AM EDT288.0011.7511.4311.490.00-265220.55%
SPY191101C002890002019-10-17 10:08AM EDT289.0011.8610.4610.540.00-1972719.58%
SPY191101C002900002019-10-18 9:53AM EDT290.0010.269.629.68-0.11-1.06%212,10819.06%
SPY191101C002910002019-10-18 10:18AM EDT291.008.498.768.83-0.81-8.71%4675918.49%
SPY191101C002920002019-10-18 10:36AM EDT292.007.657.937.96-0.79-9.36%1521,28617.75%
SPY191101C002925002019-10-18 10:06AM EDT292.507.247.497.52-0.79-9.84%9661717.32%
SPY191101C002930002019-10-18 10:37AM EDT293.006.837.097.12-0.87-11.30%951,16117.07%
SPY191101C002940002019-10-18 10:21AM EDT294.006.346.256.28-0.39-5.79%553,37216.28%
SPY191101C002950002019-10-18 10:49AM EDT295.005.375.505.52-0.56-9.44%84025,58415.74%
SPY191101C002960002019-10-18 10:31AM EDT296.004.564.744.75-0.74-13.96%474,05015.02%
SPY191101C002970002019-10-18 10:49AM EDT297.003.934.034.04-0.52-11.69%1442,37214.41%
SPY191101C002975002019-10-18 10:35AM EDT297.503.533.683.69-0.69-16.35%1223,18114.06%
SPY191101C002980002019-10-18 10:53AM EDT298.003.373.363.37-0.40-10.61%2102,92013.79%
SPY191101C002990002019-10-18 10:53AM EDT299.002.722.742.75-0.35-11.40%3272,64713.18%
SPY191101C003000002019-10-18 10:51AM EDT300.002.162.182.19-0.33-13.25%39510,65812.61%
SPY191101C003010002019-10-18 10:53AM EDT301.001.671.691.70-0.29-14.80%1,8399,08912.09%
SPY191101C003020002019-10-18 10:45AM EDT302.001.181.261.27-0.30-20.27%1,234128,87611.55%
SPY191101C003025002019-10-18 10:44AM EDT302.501.031.081.09-0.26-20.16%3535,19211.33%
SPY191101C003030002019-10-18 10:43AM EDT303.000.850.910.92-0.27-24.11%7473,49611.07%
SPY191101C003040002019-10-18 10:54AM EDT304.000.640.640.65-0.15-18.99%32817,67910.71%
SPY191101C003050002019-10-18 10:54AM EDT305.000.440.430.44-0.11-20.00%1,18220,48310.34%
SPY191101C003060002019-10-18 10:51AM EDT306.000.300.300.31-0.07-18.92%554,98210.24%
SPY191101C003070002019-10-18 10:34AM EDT307.000.200.190.20-0.08-28.57%48110,91510.01%
SPY191101C003075002019-10-18 10:03AM EDT307.500.190.160.17-0.01-5.00%32,31110.04%
SPY191101C003080002019-10-18 10:19AM EDT308.000.150.130.14-0.01-6.25%24,28810.01%
SPY191101C003090002019-10-18 10:25AM EDT309.000.100.090.10-0.01-9.09%201,46610.11%
SPY191101C003100002019-10-18 10:31AM EDT310.000.070.060.070.00-985,11410.21%
SPY191101C003110002019-10-18 9:47AM EDT311.000.040.040.05-0.02-33.33%502,18310.30%
SPY191101C003120002019-10-18 9:46AM EDT312.000.030.030.04-0.02-40.00%13,67210.60%
SPY191101C003125002019-10-17 12:29PM EDT312.500.040.020.030.00-1625210.45%
SPY191101C003130002019-10-16 12:45PM EDT313.000.030.020.030.00-448,55810.84%
SPY191101C003140002019-10-17 11:19AM EDT314.000.020.010.02-0.01-33.33%1648410.84%
SPY191101C003150002019-10-17 2:46PM EDT315.000.020.010.020.00-631,15611.33%
SPY191101C003160002019-10-18 10:39AM EDT316.000.010.010.02-0.01-50.00%220,24511.91%
SPY191101C003170002019-10-17 11:48AM EDT317.000.010.000.010.00-24711.52%
SPY191101C003175002019-10-17 12:29PM EDT317.500.010.000.010.00-1652611.91%
SPY191101C003180002019-10-17 3:42PM EDT318.000.010.010.010.00-255812.11%
SPY191101C003190002019-10-17 3:42PM EDT319.000.010.010.010.00-2015,42812.70%
SPY191101C003200002019-10-15 4:01PM EDT320.000.010.000.010.00-198913.28%
SPY191101C003210002019-10-11 11:45AM EDT321.000.020.000.010.00-241813.67%
SPY191101C003220002019-10-15 12:36PM EDT322.000.010.000.010.00-62,07814.06%
SPY191101C003225002019-09-19 1:50PM EDT322.500.120.010.010.00-43946014.45%
SPY191101C003250002019-10-11 12:20PM EDT325.000.010.000.010.00-17515.63%
SPY191101C003275002019-09-20 9:39AM EDT327.500.040.010.010.00-53516.80%
SPY191101C003300002019-10-14 12:31PM EDT330.000.010.010.010.00-191718.16%
SPY191101C003350002019-10-01 2:28PM EDT335.000.010.000.010.00-13,02020.70%
PutsforNovember 1, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY191101P002450002019-10-18 10:09AM EDT245.000.020.010.020.00-2021,28635.55%
SPY191101P002500002019-10-17 3:50PM EDT250.000.030.020.030.00-4024,37033.79%
SPY191101P002550002019-10-18 10:05AM EDT255.000.020.020.03-0.01-33.33%420,44630.27%
SPY191101P002600002019-10-18 10:36AM EDT260.000.040.040.05-0.01-20.00%1143,54528.61%
SPY191101P002625002019-10-17 1:22PM EDT262.500.050.050.060.00-375327.44%
SPY191101P002650002019-10-18 10:53AM EDT265.000.070.060.07+0.02+40.00%215,07526.17%
SPY191101P002680002019-10-18 10:24AM EDT268.000.070.070.080.00-1,5041,21924.51%
SPY191101P002690002019-10-18 10:27AM EDT269.000.080.080.09+0.01+14.29%2971,10624.12%
SPY191101P002700002019-10-18 10:53AM EDT270.000.100.090.10+0.02+25.00%1810,36123.73%
SPY191101P002710002019-10-17 1:03PM EDT271.000.100.100.11+0.01+11.11%114,23423.34%
SPY191101P002720002019-10-18 9:44AM EDT272.000.090.110.12+0.01+12.50%10069122.85%
SPY191101P002725002019-10-17 1:35PM EDT272.500.110.110.12+0.02+22.22%11,07022.51%
SPY191101P002730002019-10-17 3:53PM EDT273.000.100.120.130.00-111,00922.41%
SPY191101P002740002019-10-18 10:37AM EDT274.000.130.130.14+0.01+8.33%21,83721.88%
SPY191101P002750002019-10-18 10:37AM EDT275.000.150.150.16+0.02+15.38%5411,53721.58%
SPY191101P002760002019-10-17 1:35PM EDT276.000.130.150.160.00-509,88020.75%
SPY191101P002770002019-10-17 10:23AM EDT277.000.160.170.180.00-141,47520.36%
SPY191101P002775002019-10-17 10:43AM EDT277.500.190.180.190.00-133,29020.17%
SPY191101P002780002019-10-18 10:41AM EDT278.000.190.200.21+0.02+11.76%1089,86520.12%
SPY191101P002790002019-10-18 10:39AM EDT279.000.210.220.23+0.03+16.67%73,62519.63%
SPY191101P002800002019-10-18 10:53AM EDT280.000.240.240.25+0.02+9.09%12120,44119.09%
SPY191101P002810002019-10-18 9:53AM EDT281.000.230.280.29+0.01+4.55%17,63618.82%
SPY191101P002820002019-10-18 10:41AM EDT282.000.310.310.32+0.05+19.23%1517,69018.31%
SPY191101P002825002019-10-18 10:26AM EDT282.500.310.330.34-0.03-8.82%182,68618.12%
SPY191101P002830002019-10-18 10:50AM EDT283.000.360.340.35+0.05+16.13%176,06017.77%
SPY191101P002840002019-10-18 10:40AM EDT284.000.400.390.40+0.05+14.29%6427,99017.41%
SPY191101P002850002019-10-18 10:53AM EDT285.000.470.460.47+0.08+20.51%2,65432,63117.16%
SPY191101P002860002019-10-18 10:53AM EDT286.000.520.520.53+0.07+15.56%532,52816.71%
SPY191101P002870002019-10-18 10:19AM EDT287.000.550.590.60+0.05+10.00%84,22116.27%
SPY191101P002875002019-10-18 10:51AM EDT287.500.630.630.64+0.08+14.55%193,80916.07%
SPY191101P002880002019-10-18 10:52AM EDT288.000.680.680.69+0.08+13.33%9619,20315.91%
SPY191101P002890002019-10-18 10:39AM EDT289.000.770.780.79+0.14+22.22%647,45815.50%
SPY191101P002900002019-10-18 10:53AM EDT290.000.900.890.90+0.11+13.92%50627,30715.06%
SPY191101P002910002019-10-18 10:36AM EDT291.001.081.031.04+0.17+18.68%4395,29514.70%
SPY191101P002920002019-10-18 10:53AM EDT292.001.171.161.17+0.18+18.18%7733,96514.15%
SPY191101P002925002019-10-18 10:15AM EDT292.501.171.241.25+0.05+4.46%173,37713.92%
SPY191101P002930002019-10-18 10:44AM EDT293.001.421.331.34+0.23+19.33%1938,25413.70%
SPY191101P002940002019-10-18 10:44AM EDT294.001.621.511.53+0.24+17.39%7612,07913.21%
SPY191101P002950002019-10-18 10:34AM EDT295.001.791.731.74+0.23+14.74%27215,85412.67%
SPY191101P002960002019-10-18 10:51AM EDT296.001.961.981.99+0.18+10.11%3249,93812.15%
SPY191101P002970002019-10-18 10:49AM EDT297.002.392.272.28+0.36+17.73%1968,20611.60%
SPY191101P002975002019-10-18 10:38AM EDT297.502.422.402.42+0.24+11.01%1551,96811.23%
SPY191101P002980002019-10-18 10:52AM EDT298.002.582.592.60+0.22+9.32%7914,66010.98%
SPY191101P002990002019-10-18 10:47AM EDT299.003.132.983.00+0.43+15.93%8553,43210.44%
SPY191101P003000002019-10-18 10:53AM EDT300.003.433.413.43+0.36+11.73%65614,6549.73%
SPY191101P003010002019-10-18 10:54AM EDT301.003.933.913.94+0.39+11.02%382,2469.02%
SPY191101P003020002019-10-18 10:54AM EDT302.004.514.524.53+0.39+9.47%2012,8508.23%
SPY191101P003025002019-10-18 10:49AM EDT302.505.004.844.85+0.64+14.68%451,2807.73%
SPY191101P003030002019-10-18 10:54AM EDT303.005.215.195.21+0.53+11.32%851,2487.29%
SPY191101P003040002019-10-18 10:55AM EDT304.005.935.905.92+0.61+11.47%421,0014.30%
SPY191101P003050002019-10-18 10:37AM EDT305.006.786.726.74+0.55+8.83%191,1200.00%
SPY191101P003060002019-10-18 10:45AM EDT306.007.957.637.65+1.00+14.39%921,1230.00%
SPY191101P003070002019-10-17 3:58PM EDT307.007.908.498.580.00-101,2810.00%
SPY191101P003075002019-10-17 4:14PM EDT307.508.608.959.03+0.28+3.37%10590.00%
SPY191101P003080002019-10-17 11:21AM EDT308.008.899.469.550.00-1730.00%
SPY191101P003090002019-10-11 2:46PM EDT309.0010.7310.4210.510.00-200.00%
SPY191101P003100002019-10-17 2:33PM EDT310.0010.8011.4211.510.00-2210.00%
SPY191101P003110002019-10-15 1:54PM EDT311.0011.4812.4112.490.00-7020.00%
SPY191101P003120002019-10-14 12:40PM EDT312.0015.8013.4013.480.00-10000.00%
SPY191101P003125002019-10-15 1:17PM EDT312.5013.1413.9013.980.00-7100.00%
SPY191101P003130002019-10-17 11:17AM EDT313.0013.5714.3914.480.00-3000.00%
SPY191101P003140002019-09-30 11:21AM EDT314.0017.3915.4015.480.00--00.00%
SPY191101P003150002019-10-10 2:25PM EDT315.0022.1216.4016.480.00-200.00%
SPY191101P003160002019-09-23 4:12PM EDT316.0017.4317.3917.480.00-20000.00%
SPY191101P003170002019-09-23 4:11PM EDT317.0018.3818.4018.480.00-20200.00%
SPY191101P003175002019-09-30 11:22AM EDT317.5020.9018.9118.990.00-10000.00%
SPY191101P003180002019-10-10 10:43AM EDT318.0024.9019.4419.530.00--00.00%
SPY191101P003200002019-10-16 1:07PM EDT320.0021.8121.3921.480.00-5100.00%
SPY191101P003220002019-09-16 12:02AM EDT322.0020.6422.7122.800.00--00.00%
SPY191101P003250002019-10-08 9:56AM EDT325.0035.1326.4126.500.00-300.00%
SPY191101P003275002019-09-23 3:31PM EDT327.5028.6728.9028.990.00--00.00%
SPY191101P003300002019-09-19 12:21PM EDT330.0029.3131.4231.510.00--00.00%
SPY191101P003350002019-10-10 10:46AM EDT335.0041.9036.4436.530.00-27000.00%