SPY - SPDR S&P 500 ETF

NYSEArca - Nasdaq Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforMarch 31, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY200331C002000002019-08-12 3:42PM EDT200.0093.340.000.000.00-200.00%
SPY200331C002050002019-08-15 9:41AM EDT205.0079.890.000.000.00--00.00%
SPY200331C002100002019-08-20 11:21AM EDT210.0083.080.000.000.00-200.00%
SPY200331C002150002019-08-20 11:26AM EDT215.0078.280.000.000.00-200.00%
SPY200331C002200002019-07-18 11:20AM EDT220.0079.6670.8271.180.00-1122.64%
SPY200331C002250002019-06-07 11:13AM EDT225.0069.9075.1975.620.00--142.09%
SPY200331C002300002019-07-25 9:32AM EDT230.0073.040.000.000.00-200.00%
SPY200331C002350002019-08-16 3:21PM EDT235.0057.010.000.000.00-800.00%
SPY200331C002400002019-08-15 3:42PM EDT240.0050.760.000.000.00-100.00%
SPY200331C002450002019-07-12 12:23PM EDT245.0058.7346.7247.030.00-1017.69%
SPY200331C002500002019-08-16 11:04AM EDT250.0046.950.000.000.00-100.00%
SPY200331C002550002019-08-19 12:15AM EDT255.0039.940.000.000.00--00.00%
SPY200331C002570002019-08-12 12:05AM EDT257.0041.410.000.000.00--00.00%
SPY200331C002600002019-08-20 2:43PM EDT260.0037.210.000.000.00-500.00%
SPY200331C002630002019-07-22 3:17PM EDT263.0041.420.000.000.00--00.00%
SPY200331C002650002019-07-30 1:57PM EDT265.0041.650.000.000.00-100.00%
SPY200331C002700002019-08-16 3:50PM EDT270.0028.420.000.000.00-600.00%
SPY200331C002720002019-08-08 3:07PM EDT272.0029.000.000.000.00-100.00%
SPY200331C002730002019-08-08 11:26AM EDT273.0027.840.000.000.00-100.00%
SPY200331C002750002019-06-20 1:55PM EDT275.0028.6430.5530.800.00-138125.52%
SPY200331C002760002019-06-14 11:09AM EDT276.0023.9331.9532.190.00-35635727.80%
SPY200331C002770002019-07-05 12:54PM EDT277.0029.6222.3422.530.00-22517.09%
SPY200331C002780002019-06-14 11:09AM EDT278.0022.520.000.000.00-1822220.00%
SPY200331C002790002019-06-26 1:30PM EDT279.0024.1530.7430.880.00--028.15%
SPY200331C002800002019-08-19 9:42AM EDT280.0023.180.000.000.00-100.00%
SPY200331C002810002019-07-31 3:53PM EDT281.0026.810.000.000.00-600.00%
SPY200331C002820002019-06-11 2:09PM EDT282.0020.4027.1227.310.00-2029725.86%
SPY200331C002830002019-08-08 11:08AM EDT283.0021.000.000.000.00-40200.00%
SPY200331C002840002019-06-27 12:34PM EDT284.0020.9726.8126.940.00-2026.58%
SPY200331C002850002019-08-15 1:25PM EDT285.0015.720.000.000.00-1600.00%
SPY200331C002860002019-07-02 10:07AM EDT286.0021.3218.9919.170.00-3018.99%
SPY200331C002870002019-08-08 11:49AM EDT287.0016.230.000.000.00-100.00%
SPY200331C002880002019-08-16 9:44AM EDT288.0014.850.000.000.00-3000.00%
SPY200331C002890002019-08-05 2:33PM EDT289.0014.430.000.000.00-1200.00%
SPY200331C002900002019-08-20 1:34PM EDT290.0015.650.000.000.00-100.00%
SPY200331C002910002019-08-14 12:53PM EDT291.0013.350.000.000.00-600.10%
SPY200331C002920002019-08-20 3:59PM EDT292.0013.770.000.000.00-400.20%
SPY200331C002930002019-08-19 9:38AM EDT293.0014.550.000.000.00-100.39%
SPY200331C002940002019-08-02 11:14AM EDT294.0011.500.000.000.00-100.39%
SPY200331C002950002019-08-15 3:49PM EDT295.0010.330.000.000.00-200.39%
SPY200331C002960002019-08-13 12:37PM EDT296.0012.900.000.000.00-15100.78%
SPY200331C002970002019-08-19 11:16AM EDT297.0012.080.000.000.00-100.78%
SPY200331C002980002019-08-13 12:27PM EDT298.0011.820.000.000.00-400.78%
SPY200331C002990002019-08-15 1:35PM EDT299.007.960.000.000.00-100.78%
SPY200331C003000002019-08-19 1:05PM EDT300.0010.500.000.000.00-400.78%
SPY200331C003010002019-08-01 11:47AM EDT301.0014.140.000.000.00-3000.78%
SPY200331C003020002019-08-19 10:14AM EDT302.009.030.000.000.00-2201.56%
SPY200331C003030002019-08-02 10:16AM EDT303.009.140.000.000.00-101.56%
SPY200331C003040002019-07-31 4:11PM EDT304.0011.030.000.000.00-101.56%
SPY200331C003050002019-08-20 11:02AM EDT305.007.580.000.000.00-901.56%
SPY200331C003060002019-08-01 10:20AM EDT306.0010.400.000.000.00--01.56%
SPY200331C003070002019-08-05 1:01PM EDT307.004.780.000.000.00-101.56%
SPY200331C003080002019-08-12 2:50PM EDT308.005.070.000.000.00-101.56%
SPY200331C003090002019-07-16 11:58AM EDT309.009.404.504.620.00-5012.56%
SPY200331C003100002019-08-20 10:18AM EDT310.005.100.000.000.00-101.56%
SPY200331C003110002019-08-16 11:36AM EDT311.004.260.000.000.00-201.56%
SPY200331C003120002019-08-05 2:33PM EDT312.004.210.000.000.00-201.56%
SPY200331C003130002019-08-19 1:19PM EDT313.004.590.000.000.00-301.56%
SPY200331C003140002019-08-02 3:14PM EDT314.004.270.000.000.00-201.56%
SPY200331C003150002019-08-16 3:50PM EDT315.003.220.000.000.00-203.13%
SPY200331C003160002019-08-19 9:32AM EDT316.003.640.000.000.00-1003.13%
SPY200331C003170002019-08-08 3:48PM EDT317.003.390.000.000.00--03.13%
SPY200331C003180002019-08-08 3:48PM EDT318.003.120.000.000.00-30003.13%
SPY200331C003190002019-08-12 4:02PM EDT319.002.210.000.000.00-103.13%
SPY200331C003200002019-08-12 3:35PM EDT320.002.000.000.000.00-1203.13%
SPY200331C003220002019-08-01 11:51AM EDT322.003.850.000.000.00--03.13%
SPY200331C003230002019-08-01 12:30PM EDT323.003.460.000.000.00--03.13%
SPY200331C003250002019-08-16 2:22PM EDT325.001.300.000.000.00-503.13%
SPY200331C003300002019-08-19 12:30PM EDT330.001.010.000.000.00-803.13%
SPY200331C003350002019-08-20 10:54AM EDT335.000.590.000.000.00-103.13%
SPY200331C003400002019-08-12 11:19AM EDT340.000.340.000.000.00-6203.13%
SPY200331C003450002019-08-08 11:58AM EDT345.000.240.000.000.00-3006.25%
SPY200331C003500002019-08-14 2:31PM EDT350.000.180.000.000.00-206.25%
SPY200331C003550002019-08-12 2:29PM EDT355.000.150.000.000.00-64206.25%
SPY200331C003600002019-08-20 10:46AM EDT360.000.120.000.000.00-5006.25%
PutsforMarch 31, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY200331P002000002019-08-19 3:16PM EDT200.000.950.000.000.00-1012.50%
SPY200331P002050002019-08-08 10:09AM EDT205.001.360.000.000.00-1006.25%
SPY200331P002100002019-08-05 1:56PM EDT210.001.990.000.000.00-206.25%
SPY200331P002150002019-08-19 10:35AM EDT215.001.680.000.000.00-506.25%
SPY200331P002200002019-08-16 10:13AM EDT220.002.420.000.000.00-306.25%
SPY200331P002250002019-08-20 10:02AM EDT225.002.450.000.000.00-1006.25%
SPY200331P002300002019-08-19 2:42PM EDT230.002.660.000.000.00-5106.25%
SPY200331P002350002019-08-14 1:08PM EDT235.004.470.000.000.00-3006.25%
SPY200331P002400002019-08-19 3:45PM EDT240.003.560.000.000.00-106.25%
SPY200331P002450002019-08-16 2:40PM EDT245.005.080.000.000.00-206.25%
SPY200331P002500002019-08-19 10:43AM EDT250.005.050.000.000.00-103.13%
SPY200331P002550002019-08-20 1:31PM EDT255.005.850.000.000.00-103.13%
SPY200331P002560002019-08-05 1:52PM EDT256.007.800.000.000.00-503.13%
SPY200331P002570002019-08-12 2:18PM EDT257.006.260.000.000.00-3403.13%
SPY200331P002580002019-07-11 10:33AM EDT258.004.576.166.300.00--121.01%
SPY200331P002590002019-08-14 2:12PM EDT259.008.470.000.000.00-403.13%
SPY200331P002600002019-08-20 1:35PM EDT260.006.850.000.000.00-603.13%
SPY200331P002610002019-08-15 3:45PM EDT261.009.110.000.000.00-1103.13%
SPY200331P002620002019-07-01 10:48AM EDT262.005.730.000.000.00-1003.13%
SPY200331P002630002019-08-07 2:32PM EDT263.008.590.000.000.00-1003.13%
SPY200331P002640002019-08-15 12:48PM EDT264.009.930.000.000.00-6403.13%
SPY200331P002650002019-08-14 1:12PM EDT265.009.000.000.000.00-103.13%
SPY200331P002660002019-08-06 1:37PM EDT266.009.530.000.000.00--03.13%
SPY200331P002670002019-08-05 3:05PM EDT267.0011.300.000.000.00-203.13%
SPY200331P002680002019-08-01 3:48PM EDT268.007.100.000.000.00-1001.56%
SPY200331P002690002019-08-20 12:01PM EDT269.008.500.000.000.00-201.56%
SPY200331P002700002019-08-20 9:56AM EDT270.009.000.000.000.00-701.56%
SPY200331P002710002019-08-05 9:30AM EDT271.0010.070.000.000.00-501.56%
SPY200331P002720002019-07-26 3:29PM EDT272.0010.740.000.000.00-301.56%
SPY200331P002730002019-08-09 3:40PM EDT273.0010.900.000.000.00-201.56%
SPY200331P002740002019-08-09 11:23AM EDT274.009.970.000.000.00-101.56%
SPY200331P002750002019-08-19 10:09AM EDT275.0010.080.000.000.00-101.56%
SPY200331P002760002019-08-08 12:01PM EDT276.009.970.000.000.00-1001.56%
SPY200331P002770002019-08-19 12:59PM EDT277.0010.160.000.000.00-101.56%
SPY200331P002780002019-07-09 12:23PM EDT278.008.4310.5010.660.00-11,01818.00%
SPY200331P002790002019-07-31 1:52PM EDT279.0014.330.000.000.00-101.56%
SPY200331P002800002019-08-19 3:38PM EDT280.0010.790.000.000.00-600.78%
SPY200331P002810002019-06-07 12:37PM EDT281.0013.188.548.700.00-434514.25%
SPY200331P002820002019-08-16 11:35AM EDT282.0013.330.000.000.00-100.78%
SPY200331P002830002019-08-15 3:38PM EDT283.0015.720.000.000.00-100.78%
SPY200331P002840002019-08-14 1:10PM EDT284.0017.090.000.000.00-200.78%
SPY200331P002850002019-08-19 9:39AM EDT285.0012.720.000.000.00-100.39%
SPY200331P002860002019-08-14 11:20AM EDT286.0016.330.000.000.00-500.39%
SPY200331P002870002019-08-19 1:46PM EDT287.0013.090.000.000.00-100.39%
SPY200331P002880002019-08-20 1:35PM EDT288.0014.010.000.000.00-3100.20%
SPY200331P002890002019-08-16 12:13PM EDT289.0015.840.000.000.00-100.10%
SPY200331P002900002019-08-20 9:37AM EDT290.0014.680.000.000.00-5100.01%
SPY200331P002910002019-08-19 9:45AM EDT291.0014.680.000.000.00-100.00%
SPY200331P002920002019-08-19 10:34AM EDT292.0015.280.000.000.00-200.00%
SPY200331P002930002019-08-20 2:52PM EDT293.0016.070.000.000.00-4000.00%
SPY200331P002940002019-08-19 10:37AM EDT294.0015.880.000.000.00-100.00%
SPY200331P002950002019-08-20 9:54AM EDT295.0016.920.000.000.00-200.00%
SPY200331P002960002019-08-12 2:32PM EDT296.0018.800.000.000.00-100.00%
SPY200331P002970002019-08-08 12:17PM EDT297.0016.700.000.000.00-500.00%
SPY200331P002980002019-08-19 3:15PM EDT298.0017.180.000.000.00-600.00%
SPY200331P002990002019-08-16 12:15PM EDT299.0020.150.000.000.00-300.00%
SPY200331P003000002019-08-20 2:09PM EDT300.0019.120.000.000.00-2000.00%
SPY200331P003010002019-08-01 11:07AM EDT301.0014.840.000.000.00-400.00%
SPY200331P003020002019-08-15 3:38PM EDT302.0024.480.000.000.00-100.00%
SPY200331P003030002019-08-16 11:49AM EDT303.0021.970.000.000.00-100.00%
SPY200331P003040002019-08-13 9:31AM EDT304.0023.300.000.000.00-6000.00%
SPY200331P003050002019-07-30 9:43AM EDT305.0026.260.000.000.00-800.00%
SPY200331P003060002019-07-30 9:35AM EDT306.0015.830.000.000.00-3500.00%
SPY200331P003070002019-07-30 10:31AM EDT307.0016.060.000.000.00--00.00%
SPY200331P003080002019-07-25 12:44PM EDT308.0016.890.000.000.00-500.00%
SPY200331P003090002019-07-30 10:14AM EDT309.0017.070.000.000.00-5800.00%
SPY200331P003100002019-08-02 3:13PM EDT310.0029.500.000.000.00-1500.00%
SPY200331P003110002019-07-25 11:53AM EDT311.0017.830.000.000.00-2,17400.00%
SPY200331P003120002019-07-29 1:33PM EDT312.0017.670.000.000.00-1,06300.00%
SPY200331P003130002019-08-08 3:35PM EDT313.0024.7029.3729.720.00-5016.61%
SPY200331P003140002019-06-17 12:00AM EDT314.0029.3220.8021.080.00--00.00%
SPY200331P003150002019-07-29 10:15AM EDT315.0019.730.000.000.00-1300.00%
SPY200331P003160002019-07-23 9:45AM EDT316.0021.950.000.000.00-1500.00%
SPY200331P003170002019-07-29 12:10AM EDT317.0021.180.000.000.00--00.00%
SPY200331P003180002019-08-19 11:48AM EDT318.0029.010.000.000.00-34500.00%
SPY200331P003200002019-08-19 12:25PM EDT320.0030.600.000.000.00-600.00%
SPY200331P003210002019-07-23 9:46AM EDT321.0025.370.000.000.00--00.00%
SPY200331P003220002019-07-23 9:46AM EDT322.0026.100.000.000.00--00.00%
SPY200331P003250002019-07-05 12:52PM EDT325.0028.7038.7839.230.00-298516.72%
SPY200331P003300002019-07-23 10:48AM EDT330.0039.660.000.000.00-100.00%
SPY200331P003350002019-06-21 3:04PM EDT335.0040.8238.5938.870.00-2003250.00%
SPY200331P003400002019-07-29 11:48AM EDT340.0039.010.000.000.00-1,00000.00%
SPY200331P003450002019-07-22 12:04AM EDT345.0046.250.000.000.00--00.00%
SPY200331P003500002019-07-23 11:02AM EDT350.0051.440.000.000.00-12900.00%