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
SPY191231C001750002019-08-19 10:10AM EDT175.00116.95114.92115.290.00-4038.14%
SPY191231C001800002019-07-22 10:13AM EDT180.00118.57109.94110.310.00-10036.62%
SPY191231C001850002019-07-05 11:42AM EDT185.00113.10102.71103.080.00-200.00%
SPY191231C002000002019-08-12 1:03PM EDT200.0090.0690.0990.440.00-2031.08%
SPY191231C002100002019-06-14 10:31AM EDT210.0079.1891.1291.370.00-11665.16%
SPY191231C002150002019-06-19 2:06PM EDT215.0079.2083.4383.760.00-2855.64%
SPY191231C002200002019-08-08 10:17AM EDT220.0074.0070.5270.830.00-1027.19%
SPY191231C002250002019-06-07 10:56AM EDT225.0065.9174.5874.970.00-1052.55%
SPY191231C002270002019-06-07 10:29AM EDT227.0062.2672.6573.040.00-83351.52%
SPY191231C002300002019-07-12 3:33PM EDT230.0072.2358.5258.880.00-100.00%
SPY191231C002320002019-06-07 10:56AM EDT232.0061.3167.8368.230.00--849.42%
SPY191231C002340002019-06-07 10:56AM EDT234.0054.1765.9466.320.00---48.44%
SPY191231C002350002019-08-06 10:36AM EDT235.0058.1756.2656.540.00-1025.12%
SPY191231C002360002019-05-23 10:17AM EDT236.0049.6660.4960.730.00--1039.47%
SPY191231C002390002019-05-23 10:17AM EDT239.0047.0257.7057.950.00-1011438.38%
SPY191231C002400002019-08-20 2:00PM EDT240.0053.0051.6251.90+4.35+8.94%1024.49%
SPY191231C002420002019-07-05 11:06AM EDT242.0057.2848.1848.470.00-2017.07%
SPY191231C002430002019-08-07 10:26AM EDT243.0044.9348.8849.140.00-3024.07%
SPY191231C002450002019-07-26 11:30AM EDT245.0058.6047.0647.320.00-5023.81%
SPY191231C002460002019-08-05 1:40PM EDT246.0043.2545.1845.440.00-1020.44%
SPY191231C002480002019-05-24 9:47AM EDT248.0040.6349.4849.710.00-101235.19%
SPY191231C002490002019-07-26 11:29AM EDT249.0054.8443.4843.720.00-3023.27%
SPY191231C002500002019-08-14 3:43PM EDT250.0039.0442.5942.830.00-3023.14%
SPY191231C002520002019-05-23 9:47AM EDT252.0036.1745.8946.120.00-102133.84%
SPY191231C002530002019-08-16 2:29PM EDT253.0039.4539.9540.180.00-2022.73%
SPY191231C002540002019-08-08 5:53PM EDT254.0035.9939.0739.310.00--022.60%
SPY191231C002550002019-08-05 9:32AM EDT255.0037.5338.2038.430.00-1022.44%
SPY191231C002560002019-06-07 10:57AM EDT256.0036.6245.4045.750.00-1438.26%
SPY191231C002570002019-06-10 12:04AM EDT257.0025.4543.4343.650.00-1635.72%
SPY191231C002580002019-06-07 10:57AM EDT258.0041.4043.5943.930.00-3537.38%
SPY191231C002590002019-06-07 10:57AM EDT259.0032.9742.6943.030.00-8636.96%
SPY191231C002600002019-08-20 2:14PM EDT260.0034.7333.9334.14-1.62-4.46%8021.72%
SPY191231C002610002019-08-19 3:12PM EDT261.0035.4533.0833.290.00-1021.56%
SPY191231C002620002019-08-15 10:45AM EDT262.0029.5330.4030.620.00-6517.40%
SPY191231C002630002019-08-05 10:46AM EDT263.0029.4031.4131.620.00-2021.27%
SPY191231C002640002019-08-19 11:53AM EDT264.0032.9830.5930.790.00-2021.12%
SPY191231C002650002019-08-14 2:12PM EDT265.0027.2529.7629.960.00-21020.95%
SPY191231C002660002019-08-06 1:32PM EDT266.0027.2827.3427.570.00-1017.71%
SPY191231C002670002019-08-15 9:42AM EDT267.0024.8028.1428.330.00--020.64%
SPY191231C002680002019-06-10 12:04AM EDT268.0020.0333.7433.960.00-161631.42%
SPY191231C002690002019-08-05 9:42AM EDT269.0025.6426.5326.720.00-1020.33%
SPY191231C002700002019-08-20 10:57AM EDT270.0027.4125.7425.92-0.47-1.69%2020.15%
SPY191231C002710002019-08-06 2:23PM EDT271.0024.0024.9525.130.00-21019.99%
SPY191231C002720002019-08-15 9:36AM EDT272.0021.6322.6722.870.00-9017.26%
SPY191231C002730002019-08-05 9:41AM EDT273.0022.9223.3923.560.00-2019.64%
SPY191231C002740002019-08-15 9:33AM EDT274.0020.2522.6222.790.00-17019.47%
SPY191231C002750002019-08-20 2:26PM EDT275.0022.6021.8522.02-1.16-4.88%23019.29%
SPY191231C002760002019-08-06 2:08PM EDT276.0019.6821.1021.260.00-22019.11%
SPY191231C002770002019-08-19 12:02PM EDT277.0022.3820.3520.510.00-4018.93%
SPY191231C002780002019-08-06 2:28PM EDT278.0017.4419.6019.760.00-11018.74%
SPY191231C002790002019-08-06 2:05PM EDT279.0015.3118.8819.020.00-50018.56%
SPY191231C002800002019-08-20 3:38PM EDT280.0018.8318.1518.29-1.32-6.55%35018.37%
SPY191231C002810002019-08-14 4:06PM EDT281.0017.2117.4317.570.00-3018.18%
SPY191231C002820002019-08-16 12:18PM EDT282.0016.2516.7016.850.00-17017.98%
SPY191231C002830002019-08-16 3:53PM EDT283.0017.8116.0116.140.00-1017.78%
SPY191231C002840002019-08-20 11:05AM EDT284.0016.7415.3115.45-0.43-2.50%7017.59%
SPY191231C002850002019-08-20 11:05AM EDT285.0016.0414.6214.76-0.46-2.79%2017.39%
SPY191231C002860002019-08-20 3:24PM EDT286.0014.5413.9414.08-0.96-6.19%20017.18%
SPY191231C002870002019-08-20 9:51AM EDT287.0013.8913.2913.41-1.36-8.92%19016.97%
SPY191231C002880002019-08-19 11:17AM EDT288.0014.5012.6312.750.00-1016.76%
SPY191231C002890002019-08-20 9:47AM EDT289.0012.6711.9812.10-1.33-9.50%1016.55%
SPY191231C002900002019-08-20 4:05PM EDT290.0011.4211.3511.46-1.68-12.82%15016.33%
SPY191231C002910002019-08-20 3:53PM EDT291.0011.2710.7210.84-1.15-9.26%64016.12%
SPY191231C002920002019-08-20 9:54AM EDT292.0010.9010.1110.23-0.97-8.17%38015.91%
SPY191231C002930002019-08-20 1:37PM EDT293.0010.219.529.63-1.09-9.65%26015.69%
SPY191231C002940002019-08-20 1:44PM EDT294.009.668.949.05-0.79-7.56%21015.48%
SPY191231C002950002019-08-20 4:11PM EDT295.008.538.388.48-1.49-14.87%49015.26%
SPY191231C002960002019-08-19 1:52PM EDT296.009.387.827.930.00-16015.04%
SPY191231C002970002019-08-19 3:41PM EDT297.008.717.307.400.00-5014.83%
SPY191231C002980002019-08-19 11:32AM EDT298.008.346.786.880.00-3014.61%
SPY191231C002990002019-08-20 11:10AM EDT299.007.306.286.38+1.98+37.22%10014.40%
SPY191231C003000002019-08-20 4:05PM EDT300.005.905.815.90-0.90-13.24%520014.19%
SPY191231C003010002019-08-20 3:27PM EDT301.005.775.355.44-0.81-12.31%2013.98%
SPY191231C003020002019-08-20 1:41PM EDT302.005.454.915.00-0.54-9.02%26013.77%
SPY191231C003030002019-08-20 9:52AM EDT303.004.804.504.58-1.00-17.24%7013.57%
SPY191231C003040002019-08-16 1:46PM EDT304.004.234.104.190.00-2013.38%
SPY191231C003050002019-08-20 3:01PM EDT305.003.993.733.81-0.84-17.39%501013.18%
SPY191231C003060002019-08-20 3:27PM EDT306.003.693.383.46-0.56-13.18%2013.00%
SPY191231C003070002019-08-20 3:59PM EDT307.003.183.053.13-1.02-24.29%6012.81%
SPY191231C003080002019-08-20 10:53AM EDT308.003.142.752.82-0.68-17.80%5012.63%
SPY191231C003090002019-08-20 9:38AM EDT309.002.812.472.54-0.44-13.54%1012.47%
SPY191231C003100002019-08-20 3:53PM EDT310.002.422.212.28-0.43-15.09%92012.32%
SPY191231C003110002019-08-20 9:56AM EDT311.002.221.972.04-0.38-14.62%5012.17%
SPY191231C003120002019-08-16 12:57PM EDT312.001.891.761.820.00-3012.03%
SPY191231C003130002019-08-14 12:49PM EDT313.001.391.561.620.00-52011.90%
SPY191231C003140002019-08-19 9:59AM EDT314.001.901.391.440.00-1011.77%
SPY191231C003150002019-08-20 9:48AM EDT315.001.361.231.28-0.25-15.53%2011.67%
SPY191231C003160002019-08-20 12:21PM EDT316.001.331.091.14-0.15-10.14%6011.59%
SPY191231C003170002019-08-16 10:52AM EDT317.001.050.971.020.00-1011.52%
SPY191231C003180002019-08-13 1:43PM EDT318.001.250.860.900.00-21011.43%
SPY191231C003190002019-08-20 3:05PM EDT319.000.820.760.80+0.02+2.50%38011.37%
SPY191231C003200002019-08-20 9:46AM EDT320.000.760.680.72-0.13-14.61%100011.35%
SPY191231C003210002019-08-16 11:18AM EDT321.000.650.610.640.00-1011.31%
SPY191231C003220002019-08-08 3:54PM EDT322.000.780.550.580.00-600011.32%
SPY191231C003230002019-08-19 12:13AM EDT323.000.720.490.520.00--011.30%
SPY191231C003250002019-08-20 9:56AM EDT325.000.440.390.42-0.11-20.00%10011.29%
SPY191231C003300002019-08-16 12:11PM EDT330.000.260.230.260.00-18011.43%
SPY191231C003350002019-08-19 3:39PM EDT335.000.200.150.170.00-16011.70%
SPY191231C003400002019-08-16 10:01AM EDT340.000.110.100.110.00-5011.91%
SPY191231C003450002019-08-19 12:44PM EDT345.000.070.070.080.00-1012.31%
SPY191231C003500002019-08-16 12:58PM EDT350.000.060.040.060.00-10012.75%
SPY191231C003550002019-08-07 11:34AM EDT355.000.060.030.050.00-1013.28%
SPY191231C003600002019-08-14 1:34PM EDT360.000.020.020.030.00-1013.33%
PutsforDecember 31, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY191231P001750002019-08-20 12:21PM EDT175.000.150.140.160.00-252035.69%
SPY191231P001800002019-08-20 10:50AM EDT180.000.170.170.190.00-50034.67%
SPY191231P001850002019-08-20 10:44AM EDT185.000.200.200.220.00-450033.52%
SPY191231P001900002019-08-15 9:46AM EDT190.000.480.240.270.00-5032.67%
SPY191231P001950002019-08-20 9:38AM EDT195.000.300.300.32-0.09-23.08%500031.67%
SPY191231P002000002019-08-20 12:03PM EDT200.000.360.360.38+0.01+2.86%3030.69%
SPY191231P002050002019-08-19 3:27PM EDT205.000.420.440.470.00-5029.93%
SPY191231P002100002019-08-19 2:00PM EDT210.000.530.550.570.00-4029.08%
SPY191231P002150002019-08-19 11:56AM EDT215.000.640.680.700.00-1028.32%
SPY191231P002200002019-08-20 3:57PM EDT220.000.850.840.87-0.20-19.05%15027.64%
SPY191231P002250002019-08-19 12:12PM EDT225.000.981.051.070.00-5026.92%
SPY191231P002260002019-08-20 4:02PM EDT226.001.101.091.12+0.11+11.11%1026.81%
SPY191231P002270002019-08-15 2:16PM EDT227.002.001.141.170.00-12026.69%
SPY191231P002280002019-08-15 12:35PM EDT228.001.901.191.220.00-1026.54%
SPY191231P002290002019-08-08 10:47AM EDT229.001.391.251.270.00-156026.40%
SPY191231P002300002019-08-19 2:03PM EDT230.001.201.301.330.00-36026.29%
SPY191231P002310002019-08-19 9:40AM EDT231.001.261.361.380.00-1026.13%
SPY191231P002320002019-08-20 11:41AM EDT232.001.321.421.44-0.87-39.73%4026.00%
SPY191231P002330002019-08-12 4:04PM EDT233.002.011.481.500.00-27025.87%
SPY191231P002340002019-08-19 10:13AM EDT234.001.531.541.570.00-1025.76%
SPY191231P002350002019-08-20 9:38AM EDT235.001.541.611.64+0.04+2.67%40025.64%
SPY191231P002360002019-08-20 2:21PM EDT236.001.651.671.71+0.15+10.00%3025.51%
SPY191231P002370002019-08-12 4:00PM EDT237.002.321.751.780.00-29025.37%
SPY191231P002380002019-08-05 9:43AM EDT238.002.511.821.850.00-5025.23%
SPY191231P002390002019-08-14 4:03PM EDT239.002.991.901.930.00-17025.10%
SPY191231P002400002019-08-20 3:25PM EDT240.001.901.982.01+0.13+7.34%10,124024.98%
SPY191231P002410002019-08-15 9:46AM EDT241.003.242.062.100.00-2024.87%
SPY191231P002420002019-08-20 2:39PM EDT242.002.032.152.18-1.15-36.16%30024.71%
SPY191231P002430002019-08-20 1:50PM EDT243.002.112.242.28-1.19-36.06%79024.62%
SPY191231P002440002019-08-19 2:54PM EDT244.002.042.332.370.00-1024.48%
SPY191231P002450002019-08-19 12:57PM EDT245.002.172.432.470.00-1024.35%
SPY191231P002460002019-08-20 10:18AM EDT246.002.362.522.57-0.52-18.06%21024.22%
SPY191231P002470002019-08-20 3:37PM EDT247.002.502.632.67+0.06+2.46%21024.08%
SPY191231P002480002019-08-15 1:38PM EDT248.004.182.732.770.00-1023.93%
SPY191231P002490002019-08-20 2:39PM EDT249.002.692.842.88-1.29-32.41%44023.79%
SPY191231P002500002019-08-20 1:36PM EDT250.002.802.953.00+0.19+7.28%83023.67%
SPY191231P002510002019-08-14 3:32PM EDT251.004.653.073.120.00-3023.54%
SPY191231P002520002019-08-20 2:52PM EDT252.003.073.193.24-1.11-26.56%26023.40%
SPY191231P002530002019-08-20 9:30AM EDT253.003.033.323.36-0.17-5.31%42023.24%
SPY191231P002540002019-08-14 10:46AM EDT254.004.493.453.490.00-25023.11%
SPY191231P002550002019-08-20 10:19AM EDT255.003.323.583.63-0.13-3.77%12022.98%
SPY191231P002560002019-08-20 9:48AM EDT256.003.593.723.77-0.64-15.13%1022.84%
SPY191231P002570002019-08-20 1:50PM EDT257.003.653.863.91+0.27+7.99%27022.69%
SPY191231P002580002019-08-20 2:54PM EDT258.003.854.004.06-1.28-24.95%34022.56%
SPY191231P002590002019-08-19 3:41PM EDT259.003.624.154.210.00-85022.41%
SPY191231P002600002019-08-20 9:48AM EDT260.004.164.314.37+0.31+8.05%2022.27%
SPY191231P002610002019-08-20 1:25PM EDT261.004.094.474.53+0.17+4.34%1022.12%
SPY191231P002620002019-08-15 1:24PM EDT262.006.484.634.700.00-1021.98%
SPY191231P002630002019-08-19 1:55PM EDT263.004.274.814.870.00-20021.83%
SPY191231P002640002019-08-19 10:14AM EDT264.004.784.985.050.00-37021.68%
SPY191231P002650002019-08-20 3:15PM EDT265.005.025.165.23+0.30+6.36%2021.52%
SPY191231P002660002019-08-19 2:53PM EDT266.004.685.355.420.00-237021.38%
SPY191231P002670002019-08-20 1:25PM EDT267.005.085.545.61-0.21-3.97%3021.22%
SPY191231P002680002019-08-20 10:25AM EDT268.005.415.745.81+0.31+6.08%1021.06%
SPY191231P002690002019-08-20 10:25AM EDT269.005.595.946.02+0.36+6.88%1020.91%
SPY191231P002700002019-08-20 3:41PM EDT270.005.936.156.23+0.37+6.65%7020.75%
SPY191231P002710002019-08-19 1:17PM EDT271.005.646.376.440.00-182020.58%
SPY191231P002720002019-08-20 3:55PM EDT272.006.476.586.67+0.65+11.17%37020.42%
SPY191231P002730002019-08-19 10:52AM EDT273.006.356.826.900.00-26020.26%
SPY191231P002740002019-08-19 1:54PM EDT274.006.277.057.130.00-240020.08%
SPY191231P002750002019-08-20 2:32PM EDT275.006.947.297.38+0.42+6.44%10019.92%
SPY191231P002760002019-08-19 2:28PM EDT276.006.777.547.630.00-1019.75%
SPY191231P002770002019-08-14 3:42PM EDT277.0010.737.797.880.00-13019.57%
SPY191231P002780002019-08-19 1:43PM EDT278.007.188.058.150.00-33019.40%
SPY191231P002790002019-08-16 11:09AM EDT279.008.998.328.420.00-31019.22%
SPY191231P002800002019-08-20 3:59PM EDT280.008.558.608.70+0.90+11.76%160019.04%
SPY191231P002810002019-08-20 11:47AM EDT281.008.308.898.99+0.33+4.14%5018.86%
SPY191231P002820002019-08-20 3:55PM EDT282.009.049.179.28+0.66+7.88%73018.67%
SPY191231P002830002019-08-15 3:06PM EDT283.0012.319.499.590.00-37018.49%
SPY191231P002840002019-08-16 10:09AM EDT284.0011.509.799.910.00-2018.31%
SPY191231P002850002019-08-20 4:05PM EDT285.0010.2010.1110.23+1.23+13.71%87018.12%
SPY191231P002860002019-08-20 1:25PM EDT286.009.6510.4410.56+0.21+2.22%1017.92%
SPY191231P002870002019-08-20 9:53AM EDT287.0010.5010.7810.91+0.85+8.81%2017.74%
SPY191231P002880002019-08-20 9:32AM EDT288.0010.4211.1411.26+0.52+5.25%81017.54%
SPY191231P002890002019-08-20 3:55PM EDT289.0011.3011.5011.63+0.85+8.13%5017.35%
SPY191231P002900002019-08-20 3:43PM EDT290.0011.5311.8812.01+0.97+9.19%65017.16%
SPY191231P002910002019-08-20 3:59PM EDT291.0012.2412.2612.40+1.18+10.67%38016.97%
SPY191231P002920002019-08-20 4:07PM EDT292.0012.6812.6712.81+1.49+13.32%23016.78%
SPY191231P002930002019-08-20 3:59PM EDT293.0013.0413.0813.23+1.39+11.93%50016.59%
SPY191231P002940002019-08-20 2:04PM EDT294.0013.0113.5113.66-4.28-24.75%1016.39%
SPY191231P002950002019-08-19 3:20PM EDT295.0012.6213.9614.110.00-2016.21%
SPY191231P002960002019-08-16 12:26PM EDT296.0015.5114.4214.580.00-5016.03%
SPY191231P002970002019-08-12 10:08AM EDT297.0018.4014.9015.060.00-20015.84%
SPY191231P002980002019-08-16 11:09AM EDT298.0014.6015.4015.57-1.70-10.43%10015.67%
SPY191231P002990002019-08-15 2:37PM EDT299.0018.2015.9116.090.00-13015.50%
SPY191231P003000002019-08-20 2:21PM EDT300.0016.0816.4416.63+1.30+8.80%15015.33%
SPY191231P003010002019-08-16 9:33AM EDT301.0019.3617.0017.190.00-20015.17%
SPY191231P003020002019-08-19 10:37AM EDT302.0016.3517.5717.770.00-1015.02%
SPY191231P003030002019-08-07 1:47PM EDT303.0020.1918.1718.370.00-5014.87%
SPY191231P003040002019-08-06 3:00PM EDT304.0020.9218.7819.000.00-1014.75%
SPY191231P003050002019-08-09 3:55PM EDT305.0018.0219.4219.640.00-14014.61%
SPY191231P003060002019-08-05 9:30AM EDT306.0021.7720.0820.310.00-4014.50%
SPY191231P003070002019-08-14 3:23PM EDT307.0023.2520.7621.000.00-1014.40%
SPY191231P003080002019-08-20 9:31AM EDT308.0019.9921.4621.71+0.70+3.63%1014.31%
SPY191231P003090002019-08-16 2:25PM EDT309.0023.4322.1822.440.00-13014.23%
SPY191231P003100002019-08-16 3:41PM EDT310.0024.1922.9323.200.00-52014.18%
SPY191231P003110002019-08-14 3:30PM EDT311.0028.8023.7023.970.00-1014.12%
SPY191231P003120002019-08-05 12:35PM EDT312.0028.3324.4824.770.00-1014.10%
SPY191231P003130002019-07-19 3:05PM EDT313.0018.5725.2925.590.00-10014.10%
SPY191231P003140002019-07-22 9:33AM EDT314.0019.3026.1226.420.00-10014.10%
SPY191231P003150002019-08-13 12:21PM EDT315.0025.0026.9627.270.00-40014.12%
SPY191231P003160002019-08-07 12:14PM EDT316.0032.6227.8228.140.00-2014.18%
SPY191231P003170002019-07-29 10:17AM EDT317.0018.5028.7029.020.00-1014.23%
SPY191231P003180002019-08-09 9:51AM EDT318.0027.5229.5929.920.00-40014.32%
SPY191231P003190002019-07-22 12:03AM EDT319.0022.7830.4930.830.00--014.42%
SPY191231P003200002019-08-20 9:32AM EDT320.0029.9031.4131.75+1.02+3.53%1014.54%
SPY191231P003210002019-07-22 9:33AM EDT321.0024.6732.3432.680.00--014.67%
SPY191231P003220002019-07-19 3:20PM EDT322.0025.6533.2733.620.00--014.81%
SPY191231P003250002019-07-22 9:33AM EDT325.0043.3336.1236.480.00-20015.31%
SPY191231P003300002019-08-16 3:41PM EDT330.0042.1540.9841.340.00-22016.31%
SPY191231P003350002019-07-22 3:05PM EDT335.0036.8245.9046.270.00-99017.43%
SPY191231P003400002019-07-19 3:43PM EDT340.0042.1150.8651.220.00-116018.55%
SPY191231P003450002019-07-25 10:52AM EDT345.0044.5555.8356.190.00-132019.68%
SPY191231P003500002019-07-25 10:52AM EDT350.0054.5060.8061.170.00-184020.81%
SPY191231P003550002019-07-25 10:52AM EDT355.0054.4765.7966.160.00--021.95%