SPY - SPDR S&P 500 ETF

NYSEArca - Nasdaq Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforDecember 31, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY191231C001750002019-06-07 10:56AM EDT175.00106.75114.24114.600.00-1032.18%
SPY191231C001800002019-06-07 10:56AM EDT180.00101.10109.25109.600.00-375730.57%
SPY191231C002000002019-06-14 10:31AM EDT200.0088.9889.3289.87+3.09+3.60%12127.00%
SPY191231C002100002019-06-14 10:31AM EDT210.0079.1879.6280.16+0.74+0.94%11625.76%
SPY191231C002150002019-06-07 10:56AM EDT215.0075.8575.0575.280.00-3724.81%
SPY191231C002200002019-05-31 3:17PM EDT220.0057.9570.0870.610.00-1524.68%
SPY191231C002250002019-05-16 1:13PM EDT225.0065.9165.3765.880.00-1024.07%
SPY191231C002270002019-06-07 10:29AM EDT227.0062.2663.5064.010.00-83323.85%
SPY191231C002300002019-06-14 10:33AM EDT230.0060.4460.7061.20-5.66-8.56%2923.46%
SPY191231C002350002019-06-14 10:33AM EDT235.0055.8456.0956.58+10.98+24.48%2522.85%
SPY191231C002400002019-06-03 10:05AM EDT240.0039.3351.5352.000.00-110322.18%
SPY191231C002430002019-06-07 10:57AM EDT243.0045.8048.9749.270.00-2021.74%
SPY191231C002450002019-06-10 12:04AM EDT245.0034.5447.2547.570.00-10921.68%
SPY191231C002460002019-06-05 10:02AM EDT246.0039.8746.1546.610.00-1221.40%
SPY191231C002480002019-05-24 9:47AM EDT248.0040.6344.3844.830.00-101221.12%
SPY191231C002490002019-06-10 12:04AM EDT249.0026.8943.6543.940.00-201120.96%
SPY191231C002500002019-06-13 12:27PM EDT250.0042.8742.6343.070.00-44520.84%
SPY191231C002520002019-05-23 9:47AM EDT252.0036.1741.0341.310.00-102120.55%
SPY191231C002530002019-05-23 10:00AM EDT253.0035.1540.0240.450.00-1010620.42%
SPY191231C002550002019-06-12 9:30AM EDT255.0038.5038.3038.730.00-14220.15%
SPY191231C002560002019-06-07 10:57AM EDT256.0036.6237.6137.870.00-1420.01%
SPY191231C002570002019-06-10 12:04AM EDT257.0025.4536.7637.020.00-1619.87%
SPY191231C002580002019-06-07 10:57AM EDT258.0041.4035.9736.170.00-3519.72%
SPY191231C002590002019-06-07 10:57AM EDT259.0032.9735.1335.330.00-8619.59%
SPY191231C002600002019-06-12 12:12PM EDT260.0033.4934.0834.480.00-18019.43%
SPY191231C002610002019-06-07 10:57AM EDT261.0038.4433.4133.660.00-41219.30%
SPY191231C002620002019-06-05 9:41AM EDT262.0026.9032.4232.820.00-10519.14%
SPY191231C002630002019-05-31 3:59PM EDT263.0022.2631.6031.990.00-359518.99%
SPY191231C002640002019-05-23 2:01PM EDT264.0025.8830.7831.180.00-1718.86%
SPY191231C002650002019-05-23 10:00AM EDT265.0025.6429.9730.350.00-106018.69%
SPY191231C002660002019-06-07 10:57AM EDT266.0025.4529.3929.560.00-1418.57%
SPY191231C002680002019-06-10 12:04AM EDT268.0020.0327.7427.960.00-161618.27%
SPY191231C002690002019-06-10 12:04AM EDT269.0015.9727.0027.170.00-518318.13%
SPY191231C002700002019-06-12 12:01PM EDT270.0025.5826.0026.360.00-275817.95%
SPY191231C002710002019-06-07 10:57AM EDT271.0025.2525.4025.600.00-20039617.82%
SPY191231C002720002019-06-10 2:05PM EDT272.0024.4624.4524.80-0.41-1.65%342817.63%
SPY191231C002730002019-05-30 2:45PM EDT273.0014.8623.6924.040.00-52,28817.49%
SPY191231C002740002019-05-30 3:44PM EDT274.0017.0322.9423.280.00-7701,27317.34%
SPY191231C002750002019-06-11 9:45AM EDT275.0022.4122.1922.52-1.39-5.84%198217.17%
SPY191231C002760002019-06-04 1:15PM EDT276.0015.4421.4321.770.00-580317.01%
SPY191231C002770002019-06-10 10:32AM EDT277.0021.3820.7021.020.00-22,45116.84%
SPY191231C002780002019-06-07 9:36AM EDT278.0018.2019.9820.290.00-101,44616.69%
SPY191231C002790002019-06-10 2:05PM EDT279.0019.6719.2619.570.00-11,17616.54%
SPY191231C002800002019-06-14 3:52PM EDT280.0018.7718.5618.85-0.07-0.37%986416.37%
SPY191231C002810002019-06-07 3:11PM EDT281.0017.3117.8518.140.00-20373516.21%
SPY191231C002820002019-06-10 3:38PM EDT282.0017.4917.1417.430.00-2281316.03%
SPY191231C002830002019-06-14 4:03PM EDT283.0016.7416.4616.75-0.22-1.30%147715.88%
SPY191231C002840002019-06-13 10:32AM EDT284.0016.0115.7916.070.00-11,61015.72%
SPY191231C002850002019-06-13 11:24AM EDT285.0015.1615.1215.400.00-32,74015.56%
SPY191231C002860002019-06-10 11:43AM EDT286.0015.5114.4614.720.00-75915.37%
SPY191231C002870002019-06-12 3:56PM EDT287.0013.4713.8114.070.00-138115.21%
SPY191231C002880002019-06-14 10:36AM EDT288.0012.9613.1713.43-0.13-0.99%53615.04%
SPY191231C002890002019-06-14 11:58AM EDT289.0012.4212.5512.81-0.63-4.83%126414.89%
SPY191231C002900002019-06-14 4:14PM EDT290.0012.1411.9312.19+0.22+1.85%311,34014.72%
SPY191231C002910002019-06-14 9:44AM EDT291.0011.1511.3411.57-0.22-1.93%11,02814.53%
SPY191231C002920002019-06-14 10:34AM EDT292.0010.6010.7510.99-0.17-1.58%41,63214.38%
SPY191231C002930002019-06-14 11:25AM EDT293.0010.0510.1810.41-0.65-6.07%110114.21%
SPY191231C002940002019-06-14 10:50AM EDT294.009.669.629.85-0.02-0.21%116714.05%
SPY191231C002950002019-06-14 3:14PM EDT295.009.249.079.29+0.09+0.98%52,39413.87%
SPY191231C002960002019-06-03 12:34PM EDT296.003.808.558.760.00-248413.72%
SPY191231C002970002019-06-14 12:45PM EDT297.008.008.048.25+0.25+3.23%261213.57%
SPY191231C002980002019-06-11 11:56AM EDT298.008.017.547.740.00-11,01313.40%
SPY191231C002990002019-06-10 9:43AM EDT299.007.537.067.260.00-183513.25%
SPY191231C003000002019-06-14 9:33AM EDT300.006.656.626.80-0.02-0.30%155,31913.10%
SPY191231C003010002019-06-14 12:23PM EDT301.006.086.186.36-0.22-3.49%240212.96%
SPY191231C003020002019-06-12 3:45PM EDT302.005.515.745.920.00-21,72812.81%
SPY191231C003030002019-06-14 12:10PM EDT303.005.305.345.51-0.25-4.50%972812.67%
SPY191231C003040002019-06-11 10:25AM EDT304.005.644.965.130.00-741212.54%
SPY191231C003050002019-06-14 2:13PM EDT305.004.554.604.76-0.22-4.61%88,32712.41%
SPY191231C003060002019-06-05 11:39AM EDT306.002.704.264.410.00-501,86212.29%
SPY191231C003070002019-06-04 12:38PM EDT307.001.983.934.070.00-499612.16%
SPY191231C003080002019-06-14 10:12AM EDT308.003.593.613.76+1.44+66.98%15512.05%
SPY191231C003100002019-06-12 10:06AM EDT310.003.123.073.200.00-45,47511.85%
SPY191231C003110002019-06-04 2:08PM EDT311.001.512.822.940.00-3401911.75%
SPY191231C003120002019-05-28 3:51PM EDT312.001.612.592.700.00-134611.66%
SPY191231C003140002019-05-23 3:43PM EDT314.001.442.182.290.00-82244911.53%
SPY191231C003150002019-06-14 3:45PM EDT315.002.072.002.10-0.07-3.27%12,73411.46%
SPY191231C003200002019-06-13 3:44PM EDT320.001.321.301.380.00-5011,27811.26%
SPY191231C003250002019-06-13 3:23PM EDT325.000.880.870.93-0.03-3.30%11,51511.25%
SPY191231C003300002019-06-13 10:07AM EDT330.000.650.610.650.00-1082811.38%
SPY191231C003400002019-06-13 1:33PM EDT340.000.330.300.340.00-93011.81%
SPY191231C003450002019-06-14 11:32AM EDT345.000.260.220.250.00-20,04062,62012.04%
SPY191231C003500002019-06-07 10:57AM EDT350.000.170.160.180.00-322212.23%
SPY191231C003550002019-06-06 3:39PM EDT355.000.110.110.140.00-12912.53%
SPY191231C003600002019-06-14 2:00PM EDT360.000.110.080.11+0.01+10.00%109612.84%
PutsforDecember 31, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY191231P001750002019-06-14 2:03PM EDT175.000.290.260.29-0.02-6.45%103,94531.59%
SPY191231P001800002019-05-31 3:56PM EDT180.000.570.310.340.00-101,09330.71%
SPY191231P001850002019-06-10 11:30AM EDT185.000.430.370.400.00-1001,55129.86%
SPY191231P001900002019-06-07 10:57AM EDT190.000.510.450.480.00-150729.13%
SPY191231P001950002019-06-10 11:48AM EDT195.000.590.550.580.00-112728.43%
SPY191231P002000002019-06-12 1:30PM EDT200.000.760.660.690.00-102,42127.69%
SPY191231P002050002019-06-12 3:57PM EDT205.000.890.790.830.00-101,18027.01%
SPY191231P002100002019-06-10 10:56AM EDT210.001.020.940.980.00-63,20626.27%
SPY191231P002150002019-06-12 3:21PM EDT215.001.271.131.170.00-101,91825.59%
SPY191231P002200002019-06-12 1:30PM EDT220.001.511.351.400.00-1513,16824.94%
SPY191231P002250002019-06-13 11:03AM EDT225.001.701.601.650.00-1013,07424.22%
SPY191231P002260002019-06-07 11:24AM EDT226.003.421.741.770.00-231,93124.30%
SPY191231P002270002019-06-10 12:12AM EDT227.003.561.791.840.00-41797324.20%
SPY191231P002280002019-06-10 10:02AM EDT228.001.851.771.830.00-1010523.82%
SPY191231P002290002019-06-07 11:24AM EDT229.003.071.921.970.00-11023.93%
SPY191231P002300002019-06-14 9:56AM EDT230.002.111.891.95+0.12+6.03%902,54823.53%
SPY191231P002310002019-06-14 2:17PM EDT231.002.021.962.02-0.02-0.98%125623.40%
SPY191231P002320002019-06-14 4:01PM EDT232.002.072.032.09-0.36-14.81%7810323.27%
SPY191231P002330002019-06-10 1:51PM EDT233.002.202.102.160.00-416223.13%
SPY191231P002340002019-06-14 4:01PM EDT234.002.212.172.23-0.05-2.21%322722.98%
SPY191231P002350002019-06-14 2:06PM EDT235.002.352.242.310.00-705,87822.86%
SPY191231P002360002019-05-31 3:50PM EDT236.004.192.322.390.00-134722.73%
SPY191231P002370002019-06-06 3:18PM EDT237.002.902.402.470.00-11622.59%
SPY191231P002380002019-06-10 10:11AM EDT238.002.592.482.550.00-2040922.45%
SPY191231P002390002019-05-21 3:39PM EDT239.003.612.572.640.00-12622.32%
SPY191231P002400002019-06-14 2:06PM EDT240.002.762.652.72-0.24-8.00%167,11722.16%
SPY191231P002410002019-06-13 11:55AM EDT241.002.902.742.810.00-33222.02%
SPY191231P002420002019-06-11 11:29AM EDT242.003.022.832.910.00-254221.90%
SPY191231P002430002019-06-07 11:09AM EDT243.004.053.063.100.00-12721.98%
SPY191231P002440002019-06-14 2:00PM EDT244.003.163.033.11-2.33-42.44%1444221.63%
SPY191231P002450002019-06-14 3:03PM EDT245.003.173.133.21-0.10-3.06%113,30621.49%
SPY191231P002460002019-06-11 9:47AM EDT246.003.173.233.310.00-18221.34%
SPY191231P002470002019-06-14 11:27AM EDT247.003.463.343.42-0.05-1.42%108621.20%
SPY191231P002480002019-06-05 9:44AM EDT248.004.803.453.530.00-43745221.06%
SPY191231P002490002019-05-31 11:04AM EDT249.006.203.573.650.00-211920.93%
SPY191231P002500002019-06-14 3:48PM EDT250.003.703.683.77-0.14-3.65%274,42020.79%
SPY191231P002510002019-05-31 9:30AM EDT251.005.903.813.890.00-3920.65%
SPY191231P002520002019-05-31 10:57AM EDT252.006.813.934.020.00-23,59120.51%
SPY191231P002530002019-06-05 9:39AM EDT253.005.564.064.150.00-21520.37%
SPY191231P002540002019-05-29 2:22PM EDT254.006.764.194.280.00-326520.22%
SPY191231P002550002019-06-14 1:59PM EDT255.004.514.324.42+0.09+2.04%102,95820.09%
SPY191231P002560002019-06-11 9:34AM EDT256.004.324.474.560.00-106519.94%
SPY191231P002570002019-06-10 2:00PM EDT257.004.764.614.710.00-35419.81%
SPY191231P002580002019-05-16 2:25PM EDT258.005.374.764.870.00-204119.68%
SPY191231P002590002019-06-11 10:08AM EDT259.004.884.925.020.00-31,19019.53%
SPY191231P002600002019-06-14 10:05AM EDT260.005.255.085.18-0.27-4.89%903,28219.38%
SPY191231P002610002019-06-14 3:37PM EDT261.005.195.245.35-0.46-8.14%1011019.25%
SPY191231P002620002019-06-13 11:03AM EDT262.005.655.415.520.00-102,11919.10%
SPY191231P002630002019-06-07 11:24AM EDT263.005.935.735.810.00-229619.14%
SPY191231P002640002019-06-10 12:21PM EDT264.005.785.765.890.00-163318.84%
SPY191231P002650002019-06-14 11:27AM EDT265.006.165.956.07-0.09-1.44%102,93018.68%
SPY191231P002660002019-06-12 11:07AM EDT266.006.736.146.270.00-13318.55%
SPY191231P002670002019-06-11 11:41AM EDT267.006.726.346.460.00-8063018.39%
SPY191231P002680002019-06-14 2:13PM EDT268.006.736.546.64-0.37-5.21%57818.21%
SPY191231P002690002019-05-30 3:55PM EDT269.0010.286.756.880.00-13315518.11%
SPY191231P002700002019-06-14 2:49PM EDT270.007.106.967.09-0.13-1.80%264,40917.95%
SPY191231P002710002019-06-13 12:02PM EDT271.007.397.187.320.00-12717.81%
SPY191231P002720002019-06-14 11:10AM EDT272.007.727.407.55+0.19+2.52%5052917.67%
SPY191231P002730002019-06-13 12:00PM EDT273.007.857.637.780.00-2033217.51%
SPY191231P002740002019-06-11 11:43AM EDT274.008.277.878.030.00-1032317.37%
SPY191231P002750002019-06-14 12:11PM EDT275.008.468.128.28+0.05+0.59%83,41717.22%
SPY191231P002760002019-06-12 10:16AM EDT276.009.028.388.540.00-157817.07%
SPY191231P002770002019-06-11 3:25PM EDT277.009.168.648.800.00-1045316.91%
SPY191231P002780002019-06-10 12:20PM EDT278.008.818.919.070.00-224316.76%
SPY191231P002790002019-06-11 12:17PM EDT279.009.819.189.360.00-1078916.62%
SPY191231P002800002019-06-14 1:57PM EDT280.009.829.499.65+0.24+2.51%236,11716.47%
SPY191231P002810002019-06-14 10:50AM EDT281.009.979.769.94+0.17+1.73%23,95316.30%
SPY191231P002820002019-06-13 1:09PM EDT282.0010.1710.0710.250.00-120616.15%
SPY191231P002830002019-06-11 10:44AM EDT283.0010.5310.3810.570.00-1153116.00%
SPY191231P002840002019-06-06 11:17AM EDT284.0013.2210.7010.900.00-19915.85%
SPY191231P002850002019-06-13 12:17PM EDT285.0011.2511.0311.240.00-44,73215.70%
SPY191231P002860002019-06-13 3:37PM EDT286.0011.7411.3811.580.00-412115.53%
SPY191231P002870002019-06-14 2:02PM EDT287.0012.1511.7311.94+0.26+2.19%166815.38%
SPY191231P002880002019-06-13 9:49AM EDT288.0012.2012.0912.300.00-120615.21%
SPY191231P002890002019-06-13 3:53PM EDT289.0012.9512.4712.690.00-101,59615.07%
SPY191231P002900002019-06-14 4:14PM EDT290.0012.8912.8613.09-0.46-3.45%306,95914.92%
SPY191231P002910002019-06-11 10:29AM EDT291.0013.0013.2613.490.00-22314.76%
SPY191231P002920002019-06-12 3:36PM EDT292.0014.4513.6713.910.00-337714.61%
SPY191231P002930002019-05-28 1:55PM EDT293.0021.0014.1014.350.00-11,10814.47%
SPY191231P002940002019-06-13 1:03PM EDT294.0014.5014.5514.800.00-2914.32%
SPY191231P002950002019-06-14 10:54AM EDT295.0015.2815.0015.26-0.30-1.93%1074914.17%
SPY191231P002960002019-06-11 1:35PM EDT296.0016.2215.4815.750.00-11514.04%
SPY191231P002970002019-06-13 12:02PM EDT297.0016.2415.9716.250.00-212613.90%
SPY191231P002980002019-05-16 11:50AM EDT298.0016.7716.4816.760.00-1113.76%
SPY191231P003000002019-06-11 10:20AM EDT300.0017.1917.5417.850.00-16813.51%
SPY191231P003010002019-05-15 9:52AM EDT301.0023.1018.1018.420.00-101213.39%
SPY191231P003030002019-06-07 11:24AM EDT303.0024.5619.4019.580.00-1113.11%
SPY191231P003040002019-05-30 12:36PM EDT304.0027.7519.9020.250.00-102013.07%
SPY191231P003050002019-06-10 11:05AM EDT305.0020.3320.5420.900.00-13912.97%
SPY191231P003070002019-06-03 9:34AM EDT307.0033.0021.8722.250.00-10012.80%
SPY191231P003100002019-06-07 11:09AM EDT310.0024.6624.1424.300.00-101112.43%
SPY191231P003140002019-06-07 11:24AM EDT314.0023.9027.2527.440.00--212.28%
SPY191231P003150002019-06-04 9:47AM EDT315.0039.2027.9428.410.00-1312.51%
SPY191231P003200002019-06-07 11:09AM EDT320.0029.8132.3932.620.00-210412.39%
SPY191231P003250002019-06-13 2:54PM EDT325.0037.2536.8737.410.00-19013.19%
SPY191231P003300002019-06-14 12:35PM EDT330.0042.4741.7042.27+1.30+3.16%1030914.03%
SPY191231P003350002019-06-07 11:24AM EDT335.0052.0046.7747.110.00-1114.74%
SPY191231P003400002019-06-07 11:09AM EDT340.0049.0251.7652.100.00--2715.78%
SPY191231P003450002019-06-07 11:24AM EDT345.0052.0956.7057.050.00--016.67%
SPY191231P003500002019-06-07 11:24AM EDT350.0062.3661.6662.030.00-5717.61%