SPY - SPDR S&P 500 ETF

NYSEArca - Nasdaq Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforNovember 15, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY191115C002050002019-08-06 9:57AM EDT205.0084.850.000.000.00-5000.00%
SPY191115C002200002019-07-22 12:01AM EDT220.0072.270.000.000.00--00.00%
SPY191115C002250002019-07-29 11:40AM EDT225.0077.630.000.000.00--00.00%
SPY191115C002300002019-08-19 10:59AM EDT230.0062.820.000.000.00-100.00%
SPY191115C002350002019-08-14 1:02PM EDT235.0051.070.000.000.00-3900.00%
SPY191115C002450002019-08-19 12:12AM EDT245.0045.670.000.000.00--00.00%
SPY191115C002500002019-08-19 10:29AM EDT250.0043.550.000.000.00-1200.00%
SPY191115C002550002019-08-19 9:31AM EDT255.0039.360.000.000.00-100.00%
SPY191115C002600002019-08-19 2:48PM EDT260.0034.910.000.000.00-300.00%
SPY191115C002640002019-08-15 12:35PM EDT264.0025.830.000.000.00-9200.00%
SPY191115C002650002019-08-15 3:08PM EDT265.0025.080.000.000.00-2200.00%
SPY191115C002660002019-08-19 1:09PM EDT266.0029.780.000.000.00-100.00%
SPY191115C002670002019-08-19 10:08AM EDT267.0028.170.000.000.00-100.00%
SPY191115C002680002019-08-19 12:01PM EDT268.0027.690.000.000.00-600.00%
SPY191115C002690002019-08-15 3:30PM EDT269.0021.650.000.000.00-3600.00%
SPY191115C002700002019-08-19 2:06PM EDT270.0026.250.000.000.00-4400.00%
SPY191115C002710002019-08-19 10:47AM EDT271.0024.820.000.000.00-400.00%
SPY191115C002720002019-08-16 3:20PM EDT272.0022.030.000.000.00-2700.00%
SPY191115C002730002019-08-19 12:48PM EDT273.0023.800.000.000.00-9400.00%
SPY191115C002740002019-08-16 3:54PM EDT274.0020.760.000.000.00-100.00%
SPY191115C002750002019-08-19 3:42PM EDT275.0022.090.000.000.00-100.00%
SPY191115C002760002019-08-19 2:48PM EDT276.0021.240.000.000.00-3600.00%
SPY191115C002770002019-08-12 3:01PM EDT277.0018.000.000.000.00-13500.00%
SPY191115C002780002019-08-19 2:22PM EDT278.0019.580.000.000.00-2200.00%
SPY191115C002790002019-08-19 2:25PM EDT279.0018.790.000.000.00-1000.00%
SPY191115C002800002019-08-19 3:41PM EDT280.0018.080.000.000.00-5100.00%
SPY191115C002810002019-08-16 3:54PM EDT281.0015.480.000.000.00-2100.00%
SPY191115C002820002019-08-19 9:50AM EDT282.0016.150.000.000.00-1000.00%
SPY191115C002830002019-08-16 1:22PM EDT283.0013.950.000.000.00-6100.00%
SPY191115C002840002019-08-19 2:19PM EDT284.0015.030.000.000.00-1100.00%
SPY191115C002850002019-08-19 3:55PM EDT285.0014.240.000.000.00-22000.00%
SPY191115C002860002019-08-19 2:54PM EDT286.0013.700.000.000.00-7900.00%
SPY191115C002870002019-08-19 3:54PM EDT287.0012.800.000.000.00-6700.00%
SPY191115C002880002019-08-19 3:39PM EDT288.0012.260.000.000.00-30000.00%
SPY191115C002890002019-08-19 3:59PM EDT289.0011.310.000.000.00-35600.00%
SPY191115C002900002019-08-19 4:09PM EDT290.0010.510.000.000.00-18100.00%
SPY191115C002910002019-08-19 1:58PM EDT291.0010.260.000.000.00-15800.00%
SPY191115C002920002019-08-19 4:13PM EDT292.009.260.000.000.00-44100.00%
SPY191115C002930002019-08-19 3:40PM EDT293.008.920.000.000.00-26400.20%
SPY191115C002940002019-08-19 3:58PM EDT294.008.110.000.000.00-15700.39%
SPY191115C002950002019-08-19 3:39PM EDT295.007.730.000.000.00-23700.39%
SPY191115C002960002019-08-19 3:31PM EDT296.007.070.000.000.00-23700.78%
SPY191115C002970002019-08-19 3:46PM EDT297.006.470.000.000.00-21600.78%
SPY191115C002980002019-08-19 4:04PM EDT298.005.720.000.000.00-33800.78%
SPY191115C002990002019-08-19 3:45PM EDT299.005.410.000.000.00-17700.78%
SPY191115C003000002019-08-19 4:06PM EDT300.004.760.000.000.00-48701.56%
SPY191115C003010002019-08-19 3:22PM EDT301.004.440.000.000.00-26301.56%
SPY191115C003020002019-08-19 3:45PM EDT302.004.010.000.000.00-81601.56%
SPY191115C003030002019-08-19 2:12PM EDT303.003.680.000.000.00-10601.56%
SPY191115C003040002019-08-19 2:41PM EDT304.003.270.000.000.00-17401.56%
SPY191115C003050002019-08-19 3:42PM EDT305.002.880.000.000.00-56001.56%
SPY191115C003060002019-08-19 1:01PM EDT306.002.670.000.000.00-1,84501.56%
SPY191115C003070002019-08-19 3:32PM EDT307.002.230.000.000.00-16803.13%
SPY191115C003080002019-08-19 1:59PM EDT308.002.060.000.000.00-6903.13%
SPY191115C003090002019-08-19 3:38PM EDT309.001.740.000.000.00-1,01403.13%
SPY191115C003100002019-08-19 3:52PM EDT310.001.470.000.000.00-10,54403.13%
SPY191115C003110002019-08-19 1:01PM EDT311.001.380.000.000.00-12303.13%
SPY191115C003120002019-08-19 3:59PM EDT312.001.080.000.000.00-15403.13%
SPY191115C003130002019-08-19 3:24PM EDT313.000.970.000.000.00-1403.13%
SPY191115C003140002019-08-19 3:58PM EDT314.000.800.000.000.00-303.13%
SPY191115C003150002019-08-19 3:58PM EDT315.000.690.000.000.00-26103.13%
SPY191115C003160002019-08-19 3:04PM EDT316.000.630.000.000.00-1803.13%
SPY191115C003170002019-08-19 3:32PM EDT317.000.540.000.000.00-13103.13%
SPY191115C003180002019-08-19 1:24PM EDT318.000.520.000.000.00-1003.13%
SPY191115C003190002019-08-19 1:37PM EDT319.000.440.000.000.00-303.13%
SPY191115C003200002019-08-19 1:01PM EDT320.000.350.000.000.00-2403.13%
SPY191115C003210002019-08-19 2:54PM EDT321.000.330.000.000.00-303.13%
SPY191115C003220002019-08-19 10:25AM EDT322.000.290.000.000.00-203.13%
SPY191115C003230002019-08-16 2:13PM EDT323.000.240.000.000.00-5403.13%
SPY191115C003240002019-08-19 10:24AM EDT324.000.220.000.000.00-506.25%
SPY191115C003250002019-08-19 1:01PM EDT325.000.220.000.000.00-1006.25%
SPY191115C003300002019-08-19 3:27PM EDT330.000.120.000.000.00-9706.25%
SPY191115C003350002019-08-19 3:49PM EDT335.000.080.000.000.00-1006.25%
SPY191115C003400002019-08-16 12:38PM EDT340.000.050.000.000.00-106.25%
SPY191115C003450002019-08-16 3:06PM EDT345.000.030.000.000.00-29506.25%
SPY191115C003500002019-08-16 1:15PM EDT350.000.030.000.000.00-406.25%
PutsforNovember 15, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY191115P001800002019-08-19 10:28AM EDT180.000.090.000.000.00-5025.00%
SPY191115P001810002019-08-19 3:59PM EDT181.000.080.000.000.00-8025.00%
SPY191115P001820002019-08-19 10:29AM EDT182.000.100.000.000.00-5025.00%
SPY191115P001830002019-08-19 10:29AM EDT183.000.100.000.000.00-5025.00%
SPY191115P001840002019-08-19 10:29AM EDT184.000.100.000.000.00-5025.00%
SPY191115P001850002019-08-19 10:29AM EDT185.000.110.000.000.00-5025.00%
SPY191115P001860002019-08-19 12:05AM EDT186.000.200.000.000.00--025.00%
SPY191115P001870002019-08-19 12:05AM EDT187.000.230.000.000.00--025.00%
SPY191115P001880002019-08-14 4:09PM EDT188.000.200.000.000.00-40012.50%
SPY191115P001890002019-08-19 12:05AM EDT189.000.170.000.000.00--012.50%
SPY191115P001900002019-08-15 12:39PM EDT190.000.270.000.000.00-4012.50%
SPY191115P001910002019-08-15 2:06PM EDT191.000.260.000.000.00-28012.50%
SPY191115P001920002019-08-19 12:05AM EDT192.000.180.000.000.00--012.50%
SPY191115P001930002019-08-16 2:16PM EDT193.000.200.000.000.00-1012.50%
SPY191115P001940002019-08-19 12:05AM EDT194.000.260.000.000.00--012.50%
SPY191115P001950002019-08-16 12:58PM EDT195.000.220.000.000.00-10012.50%
SPY191115P002000002019-08-19 1:27PM EDT200.000.170.000.000.00-232012.50%
SPY191115P002050002019-08-19 12:53PM EDT205.000.210.000.000.00-10012.50%
SPY191115P002100002019-08-19 3:55PM EDT210.000.240.000.000.00-34012.50%
SPY191115P002150002019-08-19 11:17AM EDT215.000.300.000.000.00-27012.50%
SPY191115P002200002019-08-19 3:43PM EDT220.000.350.000.000.00-111012.50%
SPY191115P002250002019-08-19 3:57PM EDT225.000.430.000.000.00-61012.50%
SPY191115P002300002019-08-19 3:55PM EDT230.000.530.000.000.00-155012.50%
SPY191115P002350002019-08-19 3:45PM EDT235.000.670.000.000.00-44012.50%
SPY191115P002400002019-08-19 4:06PM EDT240.000.890.000.000.00-44606.25%
SPY191115P002450002019-08-19 3:59PM EDT245.001.110.000.000.00-22606.25%
SPY191115P002500002019-08-19 3:52PM EDT250.001.370.000.000.00-1,33106.25%
SPY191115P002550002019-08-19 3:55PM EDT255.001.740.000.000.00-1,85306.25%
SPY191115P002600002019-08-19 3:33PM EDT260.002.250.000.000.00-6,17106.25%
SPY191115P002640002019-08-19 2:52PM EDT264.002.720.000.000.00-37703.13%
SPY191115P002650002019-08-19 3:59PM EDT265.002.840.000.000.00-88603.13%
SPY191115P002660002019-08-19 3:02PM EDT266.003.000.000.000.00-15303.13%
SPY191115P002670002019-08-19 3:27PM EDT267.003.120.000.000.00-52403.13%
SPY191115P002680002019-08-19 3:41PM EDT268.003.200.000.000.00-35403.13%
SPY191115P002690002019-08-19 1:36PM EDT269.003.430.000.000.00-18703.13%
SPY191115P002700002019-08-19 3:50PM EDT270.003.500.000.000.00-34403.13%
SPY191115P002710002019-08-19 1:48PM EDT271.003.750.000.000.00-13303.13%
SPY191115P002720002019-08-19 2:33PM EDT272.003.960.000.000.00-8603.13%
SPY191115P002730002019-08-19 3:58PM EDT273.004.060.000.000.00-1,57603.13%
SPY191115P002740002019-08-19 2:54PM EDT274.004.180.000.000.00-7703.13%
SPY191115P002750002019-08-19 3:59PM EDT275.004.400.000.000.00-4,03103.13%
SPY191115P002760002019-08-19 1:11PM EDT276.004.630.000.000.00-12903.13%
SPY191115P002770002019-08-19 3:23PM EDT277.004.830.000.000.00-19703.13%
SPY191115P002780002019-08-19 3:54PM EDT278.004.940.000.000.00-64503.13%
SPY191115P002790002019-08-19 3:54PM EDT279.005.150.000.000.00-62601.56%
SPY191115P002800002019-08-19 4:00PM EDT280.005.500.000.000.00-1,01501.56%
SPY191115P002810002019-08-19 2:27PM EDT281.005.760.000.000.00-84001.56%
SPY191115P002820002019-08-19 1:20PM EDT282.005.860.000.000.00-1,41601.56%
SPY191115P002830002019-08-19 3:53PM EDT283.006.090.000.000.00-49101.56%
SPY191115P002840002019-08-19 3:59PM EDT284.006.430.000.000.00-47301.56%
SPY191115P002850002019-08-19 3:59PM EDT285.006.730.000.000.00-50801.56%
SPY191115P002860002019-08-19 4:06PM EDT286.007.130.000.000.00-49300.78%
SPY191115P002870002019-08-19 3:13PM EDT287.007.320.000.000.00-30500.78%
SPY191115P002880002019-08-19 3:59PM EDT288.007.660.000.000.00-36300.78%
SPY191115P002890002019-08-19 3:56PM EDT289.007.830.000.000.00-31700.78%
SPY191115P002900002019-08-19 3:48PM EDT290.008.120.000.000.00-5,95600.39%
SPY191115P002910002019-08-19 3:58PM EDT291.008.540.000.000.00-15000.20%
SPY191115P002920002019-08-19 3:59PM EDT292.009.050.000.000.00-27100.10%
SPY191115P002930002019-08-19 3:59PM EDT293.009.300.000.000.00-25100.00%
SPY191115P002940002019-08-19 3:53PM EDT294.009.590.000.000.00-11300.00%
SPY191115P002950002019-08-19 3:54PM EDT295.009.980.000.000.00-31900.00%
SPY191115P002960002019-08-19 2:53PM EDT296.0010.430.000.000.00-6300.00%
SPY191115P002970002019-08-19 1:15PM EDT297.0010.950.000.000.00-4000.00%
SPY191115P002980002019-08-19 4:12PM EDT298.0011.670.000.000.00-16500.00%
SPY191115P002990002019-08-19 12:56PM EDT299.0012.000.000.000.00-600.00%
SPY191115P003000002019-08-19 3:33PM EDT300.0012.370.000.000.00-25600.00%
SPY191115P003010002019-08-19 2:59PM EDT301.0012.970.000.000.00-500.00%
SPY191115P003020002019-08-19 10:40AM EDT302.0014.060.000.000.00-2300.00%
SPY191115P003030002019-08-19 2:53PM EDT303.0014.040.000.000.00-300.00%
SPY191115P003040002019-08-19 3:06PM EDT304.0014.870.000.000.00-74900.00%
SPY191115P003050002019-08-19 3:09PM EDT305.0015.490.000.000.00-13900.00%
SPY191115P003060002019-08-15 10:46AM EDT306.0022.870.000.000.00-700.00%
SPY191115P003070002019-08-16 3:57PM EDT307.0020.000.000.000.00-1400.00%
SPY191115P003080002019-08-12 2:32PM EDT308.0021.550.000.000.00-100.00%
SPY191115P003090002019-08-16 12:24PM EDT309.0022.210.000.000.00-200.00%
SPY191115P003100002019-08-19 3:37PM EDT310.0019.000.000.000.00-900.00%
SPY191115P003110002019-08-19 10:55AM EDT311.0020.580.000.000.00-100.00%
SPY191115P003120002019-08-19 10:55AM EDT312.0021.430.000.000.00-500.00%
SPY191115P003130002019-08-14 1:01PM EDT313.0030.000.000.000.00-200.00%
SPY191115P003140002019-08-02 3:14PM EDT314.0026.290.000.000.00-100.00%
SPY191115P003150002019-08-16 3:52PM EDT315.0027.310.000.000.00-100.00%
SPY191115P003160002019-08-02 10:54AM EDT316.0025.600.000.000.00-100.00%
SPY191115P003170002019-08-02 10:55AM EDT317.0026.520.000.000.00-100.00%
SPY191115P003180002019-08-16 3:57PM EDT318.0029.870.000.000.00-100.00%
SPY191115P003190002019-08-01 12:54PM EDT319.0019.650.000.000.00--00.00%
SPY191115P003200002019-08-19 2:17PM EDT320.0028.650.000.000.00-2700.00%
SPY191115P003250002019-08-02 10:19AM EDT325.0033.180.000.000.00-100.00%
SPY191115P003300002019-07-31 2:55PM EDT330.0032.950.000.000.00-100.00%