SPY - SPDR S&P 500 ETF

NYSEArca - Nasdaq Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforMarch 20, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY200320C000900002019-06-07 10:58AM EDT90.00203.30202.41202.930.00-11557.91%
SPY200320C000950002019-06-07 10:58AM EDT95.00185.97197.43197.940.00-20055.76%
SPY200320C001000002019-06-07 10:58AM EDT100.00185.00192.43192.940.00-1353.37%
SPY200320C001200002019-05-29 12:42PM EDT120.00157.91172.42172.940.00---49.05%
SPY200320C001300002019-06-10 12:05AM EDT130.00127.36162.32163.040.00-2046.19%
SPY200320C001400002019-06-10 12:05AM EDT140.00117.85152.32153.040.00-2042.33%
SPY200320C001450002019-06-10 12:05AM EDT145.00129.48147.42147.940.00-0139.43%
SPY200320C001500002019-05-29 1:21PM EDT150.00128.08142.32143.040.00-713838.73%
SPY200320C001550002019-06-10 12:05AM EDT155.0081.99137.42137.940.00-03036.01%
SPY200320C001600002019-06-13 9:44AM EDT160.00129.80132.32133.040.00-31835.36%
SPY200320C001650002019-06-07 10:58AM EDT165.00117.29127.42127.940.00-2032.83%
SPY200320C001700002019-06-11 10:11AM EDT170.00120.40122.31123.040.00-816032.19%
SPY200320C001750002019-06-11 10:04AM EDT175.00115.84117.42117.940.00-101729.81%
SPY200320C001800002019-06-17 11:11AM EDT180.00110.10112.32113.050.00-618729.26%
SPY200320C001850002019-06-11 10:13AM EDT185.00105.35107.35108.080.00-404128.03%
SPY200320C001900002019-06-07 10:58AM EDT190.0099.83102.45103.160.00-1927.14%
SPY200320C001950002019-06-07 10:58AM EDT195.0087.5897.5998.290.00-71426.50%
SPY200320C002000002019-06-03 10:52AM EDT200.0077.4692.7993.480.00-16726.05%
SPY200320C002050002019-06-10 12:05AM EDT205.0076.3188.0088.680.00-1825.51%
SPY200320C002100002019-06-07 11:13AM EDT210.0080.0083.2683.930.00-65225.04%
SPY200320C002150002019-06-03 10:48AM EDT215.0063.7578.5579.200.00-12624.50%
SPY200320C002200002019-06-18 2:41PM EDT220.0074.1273.8874.54+2.44+3.40%54524.04%
SPY200320C002250002019-06-07 10:58AM EDT225.0071.0269.2569.880.00-24723.44%
SPY200320C002300002019-06-10 10:53AM EDT230.0062.7764.6765.280.00-6221622.88%
SPY200320C002350002019-06-14 1:40PM EDT235.0057.0160.1660.740.00-217522.32%
SPY200320C002400002019-06-18 12:45PM EDT240.0055.7955.7056.26+3.07+5.82%1440121.75%
SPY200320C002450002019-06-04 11:37AM EDT245.0040.4051.3251.860.00-543921.19%
SPY200320C002500002019-06-17 12:56PM EDT250.0044.7147.0047.520.00-273020.60%
SPY200320C002510002019-06-11 9:49AM EDT251.0044.9046.1646.660.00-263720.48%
SPY200320C002520002019-06-11 9:30AM EDT252.0044.0545.3045.810.00-10014620.36%
SPY200320C002530002019-06-07 11:13AM EDT253.0048.6744.4744.960.00-1620.24%
SPY200320C002540002019-06-07 11:13AM EDT254.0047.4343.6044.120.00-21120.13%
SPY200320C002550002019-06-18 1:05PM EDT255.0042.4942.7743.25+2.05+5.07%420719.97%
SPY200320C002560002019-06-11 9:49AM EDT256.0040.7241.9342.410.00-7510419.85%
SPY200320C002570002019-06-11 9:30AM EDT257.0040.3941.1041.580.00-30332119.74%
SPY200320C002580002019-06-07 10:58AM EDT258.0042.2640.2740.750.00-34419.62%
SPY200320C002590002019-06-05 12:16PM EDT259.0031.3139.4539.920.00-11819.50%
SPY200320C002600002019-06-18 1:05PM EDT260.0038.4338.6439.10+2.66+7.44%353419.38%
SPY200320C002610002019-06-11 9:49AM EDT261.0036.6537.8338.280.00-7551719.25%
SPY200320C002620002019-06-11 11:17AM EDT262.0035.3836.9937.470.00-30337719.14%
SPY200320C002630002019-06-12 1:33PM EDT263.0033.2536.1936.640.00-150618.99%
SPY200320C002640002019-06-11 11:17AM EDT264.0033.8035.3935.830.00-237418.86%
SPY200320C002650002019-06-17 12:50PM EDT265.0032.5334.6135.030.00-198418.74%
SPY200320C002660002019-06-11 9:49AM EDT266.0032.6933.8234.240.00-259418.62%
SPY200320C002670002019-06-18 1:00PM EDT267.0033.0933.0233.45+0.73+2.26%328518.50%
SPY200320C002680002019-06-11 9:30AM EDT268.0031.5832.2532.660.00-630218.37%
SPY200320C002690002019-06-11 9:30AM EDT269.0030.3931.4431.880.00-140918.24%
SPY200320C002700002019-06-18 11:42AM EDT270.0030.9530.6831.08+2.40+8.41%21,19818.09%
SPY200320C002710002019-06-14 12:00PM EDT271.0027.2629.9230.310.00-6119017.96%
SPY200320C002720002019-06-11 9:30AM EDT272.0028.5629.1629.540.00-10655017.83%
SPY200320C002730002019-06-18 12:11PM EDT273.0028.5828.4028.78+0.78+2.81%138917.70%
SPY200320C002740002019-06-11 9:30AM EDT274.0026.6427.6528.030.00-11,55817.58%
SPY200320C002750002019-06-18 10:05AM EDT275.0027.3926.9127.28+2.07+8.18%27,28717.45%
SPY200320C002760002019-06-11 12:56PM EDT276.0023.6726.1526.510.00-1113917.29%
SPY200320C002770002019-06-11 9:30AM EDT277.0024.4525.4225.780.00-30434917.17%
SPY200320C002780002019-06-17 9:39AM EDT278.0022.6024.6825.040.00-427417.03%
SPY200320C002790002019-06-18 11:45AM EDT279.0024.1223.9724.31+2.07+9.39%643916.89%
SPY200320C002800002019-06-18 10:50AM EDT280.0023.7423.2623.60+3.01+14.52%339,33016.77%
SPY200320C002810002019-06-18 9:33AM EDT281.0021.6522.5522.89+0.96+4.64%180616.63%
SPY200320C002820002019-06-17 11:50AM EDT282.0019.9821.8222.170.00-465116.48%
SPY200320C002830002019-06-17 10:45AM EDT283.0019.4721.1421.450.00-106616.33%
SPY200320C002840002019-06-13 3:27PM EDT284.0018.2720.4520.760.00-164816.19%
SPY200320C002850002019-06-18 4:02PM EDT285.0019.8819.7720.08+1.83+10.14%21,11216.06%
SPY200320C002860002019-06-11 9:30AM EDT286.0018.2919.1019.400.00-3043,34715.92%
SPY200320C002870002019-06-18 12:08PM EDT287.0018.4918.4318.74+2.03+12.33%364115.79%
SPY200320C002880002019-06-10 1:58PM EDT288.0016.3917.7618.050.00-2242215.62%
SPY200320C002890002019-06-18 11:16AM EDT289.0017.5717.1117.39+2.36+15.52%651715.47%
SPY200320C002900002019-06-18 2:24PM EDT290.0016.6916.4816.75+1.82+12.24%313,33015.34%
SPY200320C002910002019-06-18 9:54AM EDT291.0016.1015.8516.12+1.90+13.38%3562515.20%
SPY200320C002920002019-06-18 9:56AM EDT292.0015.4615.2315.49+2.27+17.21%259315.06%
SPY200320C002930002019-06-18 3:38PM EDT293.0014.5414.5914.85+1.71+13.33%621,16214.89%
SPY200320C002940002019-06-18 1:08PM EDT294.0013.9113.9914.24+0.37+2.73%141514.75%
SPY200320C002950002019-06-18 4:02PM EDT295.0013.4513.4013.65+1.66+14.08%61,86014.61%
SPY200320C002960002019-06-18 9:35AM EDT296.0012.0512.8213.07+0.69+6.07%510914.48%
SPY200320C002970002019-06-17 10:54AM EDT297.0010.9212.2612.500.00-222,20614.34%
SPY200320C002980002019-06-18 9:55AM EDT298.0012.0011.6811.91+1.00+9.09%1077614.17%
SPY200320C002990002019-06-18 9:48AM EDT299.0011.3511.1411.36+1.34+13.39%1077614.03%
SPY200320C003000002019-06-18 4:14PM EDT300.0010.7110.6110.83+1.34+14.30%24410,09713.90%
SPY200320C003010002019-06-18 10:22AM EDT301.0010.2910.1010.31+1.91+22.79%146913.77%
SPY200320C003020002019-06-18 3:03PM EDT302.009.669.579.79+1.26+15.00%263113.62%
SPY200320C003030002019-06-18 3:32PM EDT303.009.049.089.29+3.84+73.85%11813.49%
SPY200320C003040002019-06-18 3:40PM EDT304.008.548.618.81+3.38+65.50%272513.36%
SPY200320C003050002019-06-18 4:02PM EDT305.008.188.168.35+1.34+19.59%146,13113.24%
SPY200320C003060002019-06-18 12:19PM EDT306.007.667.717.90+0.65+9.27%21,05513.11%
SPY200320C003070002019-06-17 3:57PM EDT307.006.087.277.440.00-43,55012.96%
SPY200320C003080002019-06-12 9:49AM EDT308.005.836.867.030.00-51,73612.86%
SPY200320C003090002019-06-07 2:16PM EDT309.005.146.476.630.00-9649512.75%
SPY200320C003100002019-06-18 12:22PM EDT310.006.076.086.25+0.94+18.32%154,57512.64%
SPY200320C003110002019-06-14 2:43PM EDT311.004.695.705.850.00-25,56212.50%
SPY200320C003120002019-06-10 3:36PM EDT312.004.585.365.500.00-81,02912.40%
SPY200320C003130002019-06-18 12:22PM EDT313.005.075.035.17+0.90+21.58%9792,12012.31%
SPY200320C003140002019-06-14 12:39PM EDT314.003.824.704.840.00-1,0004,18712.20%
SPY200320C003150002019-06-18 11:59AM EDT315.004.404.394.52+0.86+24.29%916,93412.09%
SPY200320C003160002019-06-13 3:17PM EDT316.003.264.124.240.00-4773,44312.02%
SPY200320C003200002019-06-18 2:32PM EDT320.003.163.133.23+0.60+23.44%542,68111.71%
SPY200320C003250002019-06-18 11:30AM EDT325.002.252.212.29+0.47+26.40%122,56911.46%
SPY200320C003300002019-06-18 10:01AM EDT330.001.591.571.63+0.25+18.66%87,16911.32%
SPY200320C003350002019-06-18 9:51AM EDT335.001.151.141.19+0.23+25.00%281811.33%
SPY200320C003400002019-06-18 2:32PM EDT340.000.860.860.90+0.12+16.22%2510,51911.46%
SPY200320C003450002019-05-23 12:33PM EDT345.000.320.640.690.00-3176,40011.62%
SPY200320C003500002019-06-18 11:56AM EDT350.000.480.490.54+0.07+17.07%266,68711.83%
SPY200320C003550002019-05-31 2:07PM EDT355.000.200.370.430.00-451,30512.06%
SPY200320C003600002019-06-18 10:56AM EDT360.000.330.290.34+0.08+32.00%2053812.27%
SPY200320C003650002019-06-07 11:28AM EDT365.000.270.220.280.00-201,16712.54%
SPY200320C003700002019-05-31 3:57PM EDT370.000.080.180.220.00-101,42612.72%
SPY200320C003750002019-06-18 10:03AM EDT375.000.170.130.19+0.06+54.55%165813.05%
SPY200320C003800002019-06-06 11:41AM EDT380.000.080.100.130.00-12,37712.96%
PutsforMarch 20, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY200320P000700002019-06-06 1:38PM EDT70.000.020.000.040.00-3353.52%
SPY200320P000750002019-06-06 1:38PM EDT75.000.020.000.050.00-3351.95%
SPY200320P000850002019-06-17 1:16PM EDT85.000.030.000.060.00-4451.37%
SPY200320P000900002019-06-13 4:02PM EDT90.000.040.010.060.00-101,38849.02%
SPY200320P000950002019-06-17 2:35PM EDT95.000.030.020.070.00-312047.66%
SPY200320P001000002019-06-13 10:29AM EDT100.000.050.020.080.00-26746.19%
SPY200320P001050002019-06-07 11:09AM EDT105.000.110.030.090.00-5944.73%
SPY200320P001100002019-06-06 3:52PM EDT110.000.050.040.10-0.04-44.44%57243.26%
SPY200320P001150002019-06-07 2:27PM EDT115.000.110.050.110.00-33541.90%
SPY200320P001200002019-06-05 1:56PM EDT120.000.090.090.12-0.03-25.00%17240.43%
SPY200320P001250002019-05-31 12:32PM EDT125.000.160.080.130.00-14139.06%
SPY200320P001300002019-06-13 12:52PM EDT130.000.120.100.150.00-429337.99%
SPY200320P001350002019-06-18 10:00AM EDT135.000.120.120.17-0.05-29.41%62,29136.91%
SPY200320P001400002019-06-11 10:35AM EDT140.000.190.140.190.00-167735.79%
SPY200320P001450002019-05-30 10:34AM EDT145.000.280.170.220.00-543834.86%
SPY200320P001500002019-06-17 10:59AM EDT150.000.240.200.250.00-588733.86%
SPY200320P001550002019-06-05 4:01PM EDT155.000.320.240.290.00-150433.01%
SPY200320P001600002019-06-18 2:16PM EDT160.000.320.290.34-0.02-5.88%1581532.20%
SPY200320P001650002019-06-17 11:45AM EDT165.000.370.340.390.00-601,30831.35%
SPY200320P001700002019-06-18 3:03PM EDT170.000.430.400.46-0.11-20.37%1138430.64%
SPY200320P001750002019-06-18 12:52PM EDT175.000.520.520.55-0.30-36.59%332,70530.02%
SPY200320P001800002019-06-18 12:52PM EDT180.000.610.580.64-0.03-4.69%4762,34429.29%
SPY200320P001850002019-06-17 2:39PM EDT185.000.770.680.750.00-101,75028.61%
SPY200320P001900002019-06-18 3:03PM EDT190.000.840.810.87-0.08-8.70%1481827.91%
SPY200320P001950002019-06-18 11:13AM EDT195.000.970.951.02-0.16-14.16%151,66527.28%
SPY200320P002000002019-06-18 3:40PM EDT200.001.161.121.19-0.05-4.13%81,29426.65%
SPY200320P002050002019-06-10 9:33AM EDT205.001.501.301.380.00-111,37425.99%
SPY200320P002100002019-06-18 3:47PM EDT210.001.581.521.60-0.19-10.73%101,75425.35%
SPY200320P002150002019-06-13 2:21PM EDT215.001.761.781.86-0.30-14.56%202,89724.74%
SPY200320P002200002019-06-12 1:33PM EDT220.002.522.062.150.00-12,65224.12%
SPY200320P002250002019-06-18 3:28PM EDT225.002.472.392.47-0.15-5.73%5224,96723.46%
SPY200320P002300002019-06-18 11:07AM EDT230.002.732.762.85-0.32-10.49%601,75722.85%
SPY200320P002350002019-06-18 11:14AM EDT235.003.193.193.29-0.37-10.39%1109,34522.25%
SPY200320P002400002019-06-18 11:11AM EDT240.003.653.683.78-0.35-8.75%975,88621.63%
SPY200320P002450002019-06-18 9:50AM EDT245.004.144.234.34-0.85-17.03%28,91721.02%
SPY200320P002500002019-06-18 12:26PM EDT250.004.984.864.97-0.33-6.21%9114,96620.39%
SPY200320P002510002019-05-24 3:03PM EDT251.006.884.995.110.00-410920.27%
SPY200320P002520002019-06-07 10:54AM EDT252.007.935.135.240.00-17220.13%
SPY200320P002530002019-06-13 2:19PM EDT253.005.205.275.39-0.85-14.05%13,21920.02%
SPY200320P002540002019-05-28 10:56AM EDT254.009.605.425.530.00-119819.88%
SPY200320P002550002019-06-18 10:11AM EDT255.005.565.565.68-0.48-7.95%55,36219.75%
SPY200320P002560002019-06-04 2:47PM EDT256.008.645.725.840.00-4726119.64%
SPY200320P002570002019-06-04 2:54PM EDT257.008.845.876.000.00-727619.51%
SPY200320P002580002019-06-07 3:44PM EDT258.007.136.036.160.00-2042119.39%
SPY200320P002590002019-06-10 1:45PM EDT259.006.976.206.320.00-12,01719.25%
SPY200320P002600002019-06-18 1:57PM EDT260.006.566.376.49-0.65-9.02%3526,40219.12%
SPY200320P002610002019-06-17 10:48AM EDT261.007.106.546.670.00-12,22019.00%
SPY200320P002620002019-06-17 10:59AM EDT262.007.286.726.850.00-375618.88%
SPY200320P002630002019-06-17 3:47PM EDT263.007.566.907.030.00-1,7571,98418.74%
SPY200320P002640002019-06-18 10:50AM EDT264.007.047.087.22-2.77-28.24%2035218.62%
SPY200320P002650002019-06-18 9:38AM EDT265.007.597.287.41-0.41-5.12%1013,97418.49%
SPY200320P002660002019-06-07 12:25PM EDT266.008.807.477.610.00-41,04218.36%
SPY200320P002670002019-06-04 11:32AM EDT267.0011.177.677.810.00-1715418.23%
SPY200320P002680002019-06-10 11:15AM EDT268.008.657.888.020.00-1326418.10%
SPY200320P002690002019-06-04 1:37PM EDT269.0012.098.098.230.00-538417.97%
SPY200320P002700002019-06-18 10:40AM EDT270.008.298.308.45-0.78-8.60%2111,15717.84%
SPY200320P002710002019-06-12 2:03PM EDT271.009.948.528.670.00-1044317.71%
SPY200320P002720002019-06-18 11:38AM EDT272.008.858.758.90-0.89-9.14%191317.58%
SPY200320P002730002019-06-14 12:03PM EDT273.0010.168.989.130.00-1,6851,76817.44%
SPY200320P002740002019-06-06 9:30AM EDT274.0010.639.219.370.00-2040417.31%
SPY200320P002750002019-06-18 11:11AM EDT275.009.389.459.61-0.97-9.37%301,86317.17%
SPY200320P002760002019-06-18 11:13AM EDT276.009.709.709.86-1.23-11.25%1026717.04%
SPY200320P002770002019-06-18 9:32AM EDT277.009.989.9510.12-1.07-9.68%10636316.91%
SPY200320P002780002019-06-18 10:50AM EDT278.0010.1610.2110.38-6.27-38.16%2029316.77%
SPY200320P002790002019-06-12 10:23AM EDT279.0012.1110.4810.650.00-113916.64%
SPY200320P002800002019-06-18 3:40PM EDT280.0011.0010.7510.92-0.78-6.62%797,60316.49%
SPY200320P002810002019-06-18 11:13AM EDT281.0011.0111.0311.21-0.94-7.87%1103,31216.36%
SPY200320P002820002019-06-12 9:30AM EDT282.0013.0811.3211.490.00-159716.21%
SPY200320P002830002019-06-17 3:55PM EDT283.0012.7511.6111.790.00-557216.08%
SPY200320P002840002019-06-17 10:55AM EDT284.0012.9011.9112.090.00-2039215.94%
SPY200320P002850002019-06-18 4:02PM EDT285.0012.4212.2212.41-0.88-6.62%641,46515.81%
SPY200320P002860002019-06-06 3:15PM EDT286.0015.9612.5312.730.00-321615.67%
SPY200320P002870002019-06-17 10:55AM EDT287.0013.9412.8613.060.00-2046415.53%
SPY200320P002880002019-06-13 2:29PM EDT288.0014.7313.1913.390.00-432715.38%
SPY200320P002890002019-06-18 2:36PM EDT289.0013.5813.5313.74-1.12-7.62%2746015.25%
SPY200320P002900002019-06-18 2:56PM EDT290.0014.0313.8814.09-1.12-7.39%691,20715.10%
SPY200320P002910002019-06-14 11:28AM EDT291.0016.0114.2414.460.00-241,09014.97%
SPY200320P002920002019-06-18 11:02AM EDT292.0014.3814.6014.83-2.01-12.26%3225114.82%
SPY200320P002930002019-06-18 12:12PM EDT293.0015.2014.9815.21-1.60-9.52%212414.68%
SPY200320P002940002019-06-18 10:30AM EDT294.0015.3415.3715.61-10.78-41.27%54914.54%
SPY200320P002950002019-06-18 3:39PM EDT295.0016.0815.7616.01-1.15-6.67%211314.40%
SPY200320P002960002019-06-07 10:54AM EDT296.0015.5416.1716.430.00-21914.26%
SPY200320P002970002019-06-10 12:13AM EDT297.0024.3116.6016.850.00-3414.12%
SPY200320P002980002019-05-29 12:14PM EDT298.0026.2917.0317.300.00-116513.99%
SPY200320P003000002019-06-14 3:52PM EDT300.0019.7517.9418.230.00-515513.72%
SPY200320P003020002019-06-07 11:09AM EDT302.0024.7218.9119.210.00-4613.47%
SPY200320P003030002019-06-18 3:32PM EDT303.0019.7719.4119.72-2.36-10.66%1113.34%
SPY200320P003040002019-06-18 3:55PM EDT304.0020.5019.9320.25-2.14-9.45%171313.22%
SPY200320P003050002019-06-18 4:02PM EDT305.0020.6920.4620.79-1.73-7.72%78813.10%
SPY200320P003080002019-06-07 10:54AM EDT308.0024.8022.1422.520.00--112.76%
SPY200320P003090002019-06-07 10:54AM EDT309.0036.7022.7623.130.00--1012.66%
SPY200320P003100002019-06-18 1:56PM EDT310.0023.7023.3723.76-3.08-11.50%47712.57%
SPY200320P003110002019-06-07 10:57AM EDT311.0027.1224.0024.400.00-112412.47%
SPY200320P003120002019-06-07 11:09AM EDT312.0039.2424.6525.060.00-101012.38%
SPY200320P003130002019-06-07 10:54AM EDT313.0024.5025.3125.730.00-4412.29%
SPY200320P003150002019-06-10 11:08AM EDT315.0028.8426.6927.140.00-11812.15%
SPY200320P003200002019-06-18 11:07AM EDT320.0030.0330.4230.92-2.71-8.28%4711.87%
SPY200320P003250002019-06-18 11:07AM EDT325.0034.1334.5235.08-6.83-16.67%4511.81%
SPY200320P003300002019-06-04 12:51PM EDT330.0051.6338.9139.510.00-15511.90%
SPY200320P003350002019-06-07 11:09AM EDT335.0047.2243.5544.210.00-1112.31%
SPY200320P003400002019-06-07 10:54AM EDT340.0047.0248.4149.110.00-1313.04%
SPY200320P003450002019-05-30 3:59PM EDT345.0066.7853.3854.100.00-252513.92%
SPY200320P003500002019-06-07 10:54AM EDT350.0056.1158.3859.100.00-404014.79%
SPY200320P003550002019-06-10 12:13AM EDT355.0063.5163.3764.100.00-0015.64%
SPY200320P003600002019-06-07 10:55AM EDT360.0066.2668.4768.990.00-201416.18%
SPY200320P003700002019-05-23 4:08PM EDT370.0088.6178.4778.990.00-404117.76%
SPY200320P003750002019-06-07 10:55AM EDT375.0082.1083.4783.990.00-404018.52%
SPY200320P003800002019-06-07 11:09AM EDT380.0086.6788.4788.990.00-1119.26%