SPY - SPDR S&P 500 ETF Trust

NYSEArca - Nasdaq Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforFebruary 26, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY200226C002750002020-02-25 2:10PM EST275.0038.7038.1338.44-22.15-36.40%490158.20%
SPY200226C002800002020-02-25 12:46PM EST280.0032.6733.2533.43-10.36-24.08%9015143.07%
SPY200226C002850002020-02-25 3:51PM EST285.0027.9128.2928.41-3.60-11.42%2000125.29%
SPY200226C002900002020-02-25 3:45PM EST290.0023.0223.3423.44-11.71-33.72%51426108.50%
SPY200226C002910002020-02-25 2:02PM EST291.0021.9022.3222.48-10.07-31.50%38062105.18%
SPY200226C002920002020-02-25 3:36PM EST292.0020.3121.3621.49-7.31-26.47%3490102.34%
SPY200226C002930002020-02-25 3:38PM EST293.0019.1620.3920.48-13.00-40.42%3761598.88%
SPY200226C002940002020-02-25 3:58PM EST294.0019.0419.3919.47-11.55-37.76%174794.87%
SPY200226C002950002020-02-25 4:05PM EST295.0018.2918.3918.50-12.29-40.19%2202191.50%
SPY200226C002960002020-02-25 3:39PM EST296.0016.0317.3917.53-12.84-44.48%1,0993488.13%
SPY200226C002970002020-02-25 3:02PM EST297.0017.9716.4316.52-22.28-55.35%599184.72%
SPY200226C002980002020-02-25 3:59PM EST298.0015.0815.4315.60-12.33-44.98%61311181.93%
SPY200226C002990002020-02-25 4:05PM EST299.0014.5314.4814.57-11.57-44.33%2351978.22%
SPY200226C003000002020-02-25 4:05PM EST300.0013.5613.5013.60-10.45-43.52%1,1254674.85%
SPY200226C003010002020-02-25 2:39PM EST301.0012.0212.5212.67-12.58-51.14%39017471.88%
SPY200226C003020002020-02-25 4:00PM EST302.0011.3811.5711.72-12.21-51.76%2233268.95%
SPY200226C003030002020-02-25 3:59PM EST303.0010.2410.6510.74-12.34-54.65%3166165.82%
SPY200226C003040002020-02-25 4:06PM EST304.009.599.739.84-11.84-55.25%5843263.43%
SPY200226C003050002020-02-25 4:10PM EST305.008.758.788.93-10.13-53.65%8255460.35%
SPY200226C003060002020-02-25 4:10PM EST306.007.857.898.04-11.40-59.22%7363957.84%
SPY200226C003070002020-02-25 4:05PM EST307.006.997.067.16-9.01-56.31%1,6082855.66%
SPY200226C003080002020-02-25 4:14PM EST308.006.176.226.30-8.98-59.27%1,7915853.20%
SPY200226C003090002020-02-25 4:02PM EST309.005.115.425.51-10.44-67.14%3,3322251.25%
SPY200226C003100002020-02-25 4:13PM EST310.004.654.664.71-8.55-64.77%5,69221749.41%
SPY200226C003110002020-02-25 4:13PM EST311.003.873.954.00-8.94-69.79%7,0577247.71%
SPY200226C003120002020-02-25 4:13PM EST312.003.303.293.33-8.36-71.70%11,6008845.90%
SPY200226C003130002020-02-25 4:14PM EST313.002.722.682.72-7.67-73.82%17,9528944.26%
SPY200226C003140002020-02-25 4:14PM EST314.002.052.132.17-7.28-78.03%26,01816042.70%
SPY200226C003150002020-02-25 4:14PM EST315.001.641.651.68-6.82-80.61%49,72315441.11%
SPY200226C003155002020-02-25 4:14PM EST315.501.411.421.46-6.42-81.99%13,596-40.33%
SPY200226C003160002020-02-25 4:14PM EST316.001.251.221.24-6.79-84.45%25,43955839.26%
SPY200226C003165002020-02-25 4:14PM EST316.501.031.021.07-7.05-87.25%17,358-38.75%
SPY200226C003170002020-02-25 4:14PM EST317.000.870.860.89-6.21-87.71%33,28435637.74%
SPY200226C003175002020-02-25 4:14PM EST317.500.710.720.75-5.63-88.80%14,087-37.21%
SPY200226C003180002020-02-25 4:14PM EST318.000.600.590.61-5.61-90.34%34,93672636.33%
SPY200226C003185002020-02-25 4:14PM EST318.500.480.480.52-5.41-91.85%15,270-36.23%
SPY200226C003190002020-02-25 4:14PM EST319.000.380.390.41-4.88-92.78%32,82965035.30%
SPY200226C003195002020-02-25 4:14PM EST319.500.320.310.34-4.77-93.71%16,408-35.11%
SPY200226C003200002020-02-25 4:14PM EST320.000.250.250.27-4.34-94.55%103,2212,28934.57%
SPY200226C003205002020-02-25 4:14PM EST320.500.190.190.23-4.57-96.01%13,861-34.77%
SPY200226C003210002020-02-25 4:13PM EST321.000.160.150.18-3.73-95.89%37,2272,29734.38%
SPY200226C003215002020-02-25 4:14PM EST321.500.120.120.13-4.05-97.12%20,337-33.40%
SPY200226C003220002020-02-25 4:14PM EST322.000.100.090.10-3.35-97.10%45,0283,12433.11%
SPY200226C003225002020-02-25 4:10PM EST322.500.070.070.08-3.49-98.03%21,856-33.01%
SPY200226C003230002020-02-25 4:12PM EST323.000.060.050.06-2.83-97.92%52,9795,06132.81%
SPY200226C003235002020-02-25 4:13PM EST323.500.040.040.05-2.35-98.33%22,614-33.01%
SPY200226C003240002020-02-25 4:14PM EST324.000.040.030.04-2.30-98.29%41,0753,95133.20%
SPY200226C003245002020-02-25 4:10PM EST324.500.030.020.04-1.98-98.51%11,837-34.38%
SPY200226C003250002020-02-25 4:14PM EST325.000.030.020.03-1.80-98.36%67,8548,67833.99%
SPY200226C003260002020-02-25 4:10PM EST326.000.020.010.02-1.34-98.53%37,5654,27034.38%
SPY200226C003270002020-02-25 4:07PM EST327.000.010.010.02-1.01-99.02%19,2216,15036.72%
SPY200226C003280002020-02-25 4:08PM EST328.000.020.010.02-0.72-97.30%13,8375,91538.67%
SPY200226C003290002020-02-25 4:12PM EST329.000.010.000.01-0.50-98.04%8,9024,19537.50%
SPY200226C003300002020-02-25 4:01PM EST330.000.010.000.01-0.36-97.30%17,42913,01439.84%
SPY200226C003310002020-02-25 3:58PM EST331.000.010.000.01-0.23-95.83%6,7554,09142.19%
SPY200226C003320002020-02-25 3:51PM EST332.000.010.000.01-0.16-94.12%2,9383,52843.75%
SPY200226C003330002020-02-25 4:13PM EST333.000.010.000.01-0.12-92.31%7,5283,95245.31%
SPY200226C003340002020-02-25 4:14PM EST334.000.010.000.01-0.08-88.89%10,8234,73247.66%
SPY200226C003350002020-02-25 4:03PM EST335.000.010.000.01-0.06-85.71%5,6647,39450.00%
SPY200226C003360002020-02-25 3:29PM EST336.000.010.000.01-0.04-80.00%7469,81951.56%
SPY200226C003370002020-02-25 1:19PM EST337.000.010.000.01-0.02-66.67%6176,48150.00%
SPY200226C003380002020-02-25 2:30PM EST338.000.010.000.01-0.01-50.00%866,62951.56%
SPY200226C003390002020-02-25 3:06PM EST339.000.010.000.01-0.01-50.00%595,45053.13%
SPY200226C003400002020-02-25 3:50PM EST340.000.010.000.010.00-625,49854.69%
SPY200226C003410002020-02-25 1:04PM EST341.000.010.000.010.00-745,10756.25%
SPY200226C003420002020-02-25 10:24AM EST342.000.010.000.010.00-624,36959.38%
SPY200226C003430002020-02-25 10:53AM EST343.000.010.000.010.00-23,78059.38%
SPY200226C003440002020-02-25 10:06AM EST344.000.010.000.010.00-42,10862.50%
SPY200226C003450002020-02-25 1:19PM EST345.000.010.000.010.00-57,04764.06%
SPY200226C003460002020-02-24 2:15PM EST346.000.010.000.010.00-13,35365.63%
SPY200226C003470002020-02-25 10:53AM EST347.000.010.000.010.00-353867.19%
SPY200226C003480002020-02-24 12:28PM EST348.000.010.000.010.00-144568.75%
SPY200226C003490002020-02-24 9:37AM EST349.000.010.000.010.00-149370.31%
SPY200226C003500002020-02-21 12:39PM EST350.000.010.000.010.00-160571.88%
SPY200226C003510002020-02-19 2:59PM EST351.000.010.000.010.00-172975.00%
SPY200226C003520002020-02-13 12:52PM EST352.000.020.000.010.00--075.00%
SPY200226C003530002020-02-18 9:31AM EST353.000.020.000.010.00-137278.13%
SPY200226C003540002020-02-11 1:01PM EST354.000.010.000.010.00-12078.13%
SPY200226C003550002020-02-14 2:23PM EST355.000.020.000.010.00-5081.25%
SPY200226C003560002020-02-21 9:30AM EST356.000.010.000.010.00-22281.25%
SPY200226C003570002020-02-18 12:00AM EST357.000.010.000.010.00--084.38%
SPY200226C003580002020-02-12 11:15AM EST358.000.010.000.010.00--084.38%
SPY200226C003590002020-02-11 3:12PM EST359.000.010.000.010.00--087.50%
SPY200226C003650002020-01-21 9:48AM EST365.000.010.000.010.00--096.88%
PutsforFebruary 26, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY200226P002750002020-02-25 4:13PM EST275.000.020.020.03-0.11-84.62%6,38423,77396.09%
SPY200226P002800002020-02-25 3:59PM EST280.000.060.030.05-0.10-62.50%7,9494,57488.67%
SPY200226P002850002020-02-25 4:03PM EST285.000.070.060.07-0.14-66.67%3,4181,55081.05%
SPY200226P002900002020-02-25 4:14PM EST290.000.110.090.10-0.17-60.71%10,8433,10871.68%
SPY200226P002910002020-02-25 4:14PM EST291.000.110.100.11-0.18-62.07%2,1962,63069.92%
SPY200226P002920002020-02-25 4:00PM EST292.000.150.110.12-0.16-51.61%2,32011,15268.16%
SPY200226P002930002020-02-25 4:07PM EST293.000.150.120.14-0.20-57.14%85694066.80%
SPY200226P002940002020-02-25 4:00PM EST294.000.180.140.15-0.15-45.45%23,7971,63865.04%
SPY200226P002950002020-02-25 4:03PM EST295.000.170.150.17-0.18-51.43%3,18315,36763.28%
SPY200226P002960002020-02-25 4:05PM EST296.000.190.170.18-0.21-52.50%1,70165261.23%
SPY200226P002970002020-02-25 4:07PM EST297.000.210.180.20-0.18-46.15%1,6725,24359.08%
SPY200226P002980002020-02-25 4:11PM EST298.000.230.210.22-0.18-43.90%3,26811,70657.42%
SPY200226P002990002020-02-25 4:14PM EST299.000.250.230.25-0.19-43.18%13,0394,53355.57%
SPY200226P003000002020-02-25 4:14PM EST300.000.280.260.28-0.18-39.13%24,02512,77453.71%
SPY200226P003010002020-02-25 4:14PM EST301.000.310.290.32-0.19-38.00%3,58175151.86%
SPY200226P003020002020-02-25 4:14PM EST302.000.350.340.36-0.17-32.69%19,2161,36850.10%
SPY200226P003030002020-02-25 4:14PM EST303.000.430.400.41-0.14-24.56%7,9123,07248.58%
SPY200226P003040002020-02-25 4:12PM EST304.000.490.470.48-0.08-14.04%28,9603,08546.97%
SPY200226P003050002020-02-25 4:14PM EST305.000.570.550.56-0.02-3.39%27,9103,55545.31%
SPY200226P003060002020-02-25 4:09PM EST306.000.680.650.67+0.03+4.62%19,0811,65343.95%
SPY200226P003070002020-02-25 4:14PM EST307.000.800.780.80+0.12+17.65%31,0928,99442.48%
SPY200226P003080002020-02-25 4:14PM EST308.001.010.930.97+0.25+32.89%29,1181,32041.31%
SPY200226P003090002020-02-25 4:14PM EST309.001.161.151.16+0.32+38.10%18,2532,28039.84%
SPY200226P003100002020-02-25 4:14PM EST310.001.401.371.40+0.59+72.84%127,2916,34038.53%
SPY200226P003110002020-02-25 4:14PM EST311.001.751.661.69+0.76+76.77%26,2961,64337.26%
SPY200226P003120002020-02-25 4:14PM EST312.002.011.992.03+0.99+97.06%52,9842,82935.89%
SPY200226P003130002020-02-25 4:14PM EST313.002.422.382.42+1.24+105.08%52,5751,87434.30%
SPY200226P003140002020-02-25 4:14PM EST314.002.842.832.90+1.60+129.03%50,7102,86632.98%
SPY200226P003150002020-02-25 4:14PM EST315.003.403.333.40+2.13+167.72%101,57428,63830.66%
SPY200226P003155002020-02-25 4:06PM EST315.503.893.603.70+3.48+848.78%14,843-29.79%
SPY200226P003160002020-02-25 4:13PM EST316.004.003.904.00+2.44+156.41%47,0643,83428.42%
SPY200226P003165002020-02-25 4:03PM EST316.504.304.214.31+3.70+616.67%15,870-26.66%
SPY200226P003170002020-02-25 4:10PM EST317.004.604.524.63+3.03+192.99%55,3297,48924.22%
SPY200226P003175002020-02-25 4:11PM EST317.504.954.895.00+4.38+768.42%17,709-21.88%
SPY200226P003180002020-02-25 4:09PM EST318.005.245.265.37+3.46+194.38%40,3406,32616.02%
SPY200226P003185002020-02-25 3:59PM EST318.505.985.575.83+5.09+571.91%12,996-0.00%
SPY200226P003190002020-02-25 4:14PM EST319.006.126.056.15+4.12+206.00%23,9985,8640.00%
SPY200226P003195002020-02-25 3:57PM EST319.506.636.436.60+5.70+612.90%9,226-0.00%
SPY200226P003200002020-02-25 4:14PM EST320.007.086.917.02+4.84+216.07%67,35137,0090.00%
SPY200226P003205002020-02-25 4:12PM EST320.507.457.327.48+6.34+571.17%8,790-0.00%
SPY200226P003210002020-02-25 4:00PM EST321.008.557.827.90+6.02+237.94%28,2804,6720.00%
SPY200226P003215002020-02-25 3:50PM EST321.509.188.278.41+7.63+492.26%8,105-0.00%
SPY200226P003220002020-02-25 4:14PM EST322.009.018.728.88+6.13+212.85%23,5596,4960.00%
SPY200226P003225002020-02-25 3:57PM EST322.5010.229.159.43+8.74+590.54%9,665-0.00%
SPY200226P003230002020-02-25 4:14PM EST323.009.969.719.82+6.67+202.74%23,40411,8250.00%
SPY200226P003235002020-02-25 4:09PM EST323.5010.2910.2210.32+8.29+414.50%4,197-0.00%
SPY200226P003240002020-02-25 4:07PM EST324.0011.1710.7110.81+7.32+190.13%7,8014,4720.00%
SPY200226P003245002020-02-25 3:58PM EST324.5011.7311.2011.33+9.55+438.07%1,697-0.00%
SPY200226P003250002020-02-25 4:14PM EST325.0011.7311.6911.79+7.53+179.29%8,9926,8160.00%
SPY200226P003260002020-02-25 3:57PM EST326.0013.7612.6612.82+8.91+183.71%2,2443,2040.00%
SPY200226P003270002020-02-25 3:58PM EST327.0014.0913.6713.82+8.43+148.94%2,0724,2330.00%
SPY200226P003280002020-02-25 3:54PM EST328.0015.1914.7014.82+8.64+131.91%1,3882,8020.00%
SPY200226P003290002020-02-25 4:05PM EST329.0015.6915.6515.82+8.37+114.34%5,6234,9200.00%
SPY200226P003300002020-02-25 3:51PM EST330.0017.2916.6516.82+9.01+108.82%3,4965,4170.00%
SPY200226P003310002020-02-25 4:08PM EST331.0017.7517.6917.82+8.65+95.05%3932,4490.00%
SPY200226P003320002020-02-25 3:51PM EST332.0019.6518.6518.82+9.85+100.51%1,7596,3770.00%
SPY200226P003330002020-02-25 3:56PM EST333.0020.0019.6719.82+8.89+80.02%3,5309,5220.00%
SPY200226P003340002020-02-25 3:53PM EST334.0021.0020.6520.82+8.97+74.56%1,3215,1420.00%
SPY200226P003350002020-02-25 4:08PM EST335.0021.7721.6721.81+8.79+67.72%1,2793,0610.00%
SPY200226P003360002020-02-25 4:14PM EST336.0022.8322.6622.82+8.95+64.48%6182,9310.00%
SPY200226P003370002020-02-25 3:50PM EST337.0024.3123.7123.78+9.48+63.92%3331,6060.00%
SPY200226P003380002020-02-25 4:05PM EST338.0024.8024.6724.82+9.30+60.00%1681,4500.00%
SPY200226P003390002020-02-25 2:14PM EST339.0024.6025.7125.78+7.80+46.43%1841430.00%
SPY200226P003400002020-02-25 3:37PM EST340.0028.1426.6826.82+13.00+85.87%1021840.00%
SPY200226P003410002020-02-25 3:40PM EST341.0028.8327.6827.82+10.43+56.68%54410.00%
SPY200226P003420002020-02-25 3:47PM EST342.0028.2328.6528.82+20.10+247.23%4210.00%
SPY200226P003430002020-02-25 3:51PM EST343.0030.2129.6529.82+19.88+192.45%61250.00%
SPY200226P003440002020-02-25 9:41AM EST344.0020.6630.6730.82+9.36+82.83%2500.00%
SPY200226P003450002020-02-24 9:33AM EST345.0020.3931.6531.820.00-46200.00%
SPY200226P003460002020-02-25 1:33PM EST346.0030.0032.6532.82+20.38+211.85%6000.00%
SPY200226P003470002020-01-30 1:32PM EST347.0022.5733.6533.820.00--00.00%
SPY200226P003490002020-02-06 11:30AM EST349.0015.0335.6535.820.00--00.00%
SPY200226P003500002020-02-25 9:31AM EST350.0032.7736.6036.92+13.11+66.68%21500.00%
SPY200226P003510002020-02-24 11:40AM EST351.0027.3337.5338.110.00--00.00%
SPY200226P003520002020-02-25 1:52PM EST352.0036.0038.5339.11+8.04+28.76%710.00%
SPY200226P003530002020-02-25 1:59PM EST353.0037.7539.5340.11+9.04+31.49%25500.00%
SPY200226P003540002020-02-25 10:19AM EST354.0031.8040.5341.11+2.13+7.18%5300.00%
SPY200226P003550002020-02-25 6:43PM EST355.0037.77--+37.77---0.00%
SPY200226P003650002020-02-12 10:50AM EST365.0028.3551.5352.110.00-200.00%