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
SPY200331C002000002019-06-21 3:12PM EDT200.0096.5095.2795.58+6.30+6.98%1132.72%
SPY200331C002050002019-05-28 9:34AM EDT205.0080.5090.4790.780.00--331.58%
SPY200331C002100002019-06-21 9:57AM EDT210.0086.2585.7286.02+5.48+6.78%11130.51%
SPY200331C002200002019-06-07 10:58AM EDT220.0077.0076.3176.600.00-1228.50%
SPY200331C002250002019-06-07 11:13AM EDT225.0069.9071.6671.950.00--127.54%
SPY200331C002300002019-06-07 10:58AM EDT230.0056.2967.0667.350.00-21726.63%
SPY200331C002350002019-06-07 10:58AM EDT235.0057.0262.5162.800.00-2125.74%
SPY200331C002400002019-06-07 10:58AM EDT240.0056.1658.0258.310.00-11224.88%
SPY200331C002500002019-06-03 1:05PM EDT250.0043.0049.2649.510.00-1823.18%
SPY200331C002600002019-06-20 11:47AM EDT260.0040.5740.8141.040.00-559421.56%
SPY200331C002650002019-06-03 1:23PM EDT265.0022.3936.7336.950.00-2420.76%
SPY200331C002700002019-06-20 11:47AM EDT270.0032.5232.7632.970.00-5510619.97%
SPY200331C002720002019-06-06 2:32PM EDT272.0023.4831.2031.410.00-1119.65%
SPY200331C002730002019-06-03 9:34AM EDT273.0018.2730.4330.640.00-1219.50%
SPY200331C002750002019-06-20 1:55PM EDT275.0028.6428.9029.110.00-138119.18%
SPY200331C002760002019-06-14 11:09AM EDT276.0023.9328.1528.350.00-35635719.01%
SPY200331C002770002019-06-17 12:00AM EDT277.0023.0727.4327.600.00--2418.86%
SPY200331C002780002019-06-14 11:09AM EDT278.0022.5226.6826.850.00-18222218.69%
SPY200331C002800002019-06-20 2:01PM EDT280.0025.0025.2125.380.00-128918.38%
SPY200331C002810002019-06-14 11:14AM EDT281.0020.2324.4824.650.00-78679018.21%
SPY200331C002820002019-06-11 2:09PM EDT282.0020.4023.7623.930.00-2029718.05%
SPY200331C002830002019-06-17 12:00AM EDT283.0019.1723.0523.210.00--20817.89%
SPY200331C002840002019-06-18 12:37PM EDT284.0020.8022.3422.500.00-21017.72%
SPY200331C002850002019-06-10 11:52AM EDT285.0019.1321.6421.800.00-305317.56%
SPY200331C002860002019-06-18 10:27AM EDT286.0019.5520.9521.110.00-107017.41%
SPY200331C002870002019-06-07 10:58AM EDT287.0014.9420.2620.420.00-3417.24%
SPY200331C002880002019-06-07 2:57PM EDT288.0018.0019.5819.740.00-111617.08%
SPY200331C002890002019-06-11 3:24PM EDT289.0015.5518.9119.070.00-101616.92%
SPY200331C002900002019-06-21 12:34PM EDT290.0018.5518.2418.40+0.60+3.34%2115016.75%
SPY200331C002910002019-06-10 3:58PM EDT291.0014.4417.5917.750.00-1616.59%
SPY200331C002920002019-06-04 9:35AM EDT292.008.6016.9417.100.00-1216.43%
SPY200331C002930002019-06-18 10:57AM EDT293.0015.4716.3016.460.00-111216.26%
SPY200331C002940002019-05-29 11:44AM EDT294.007.9115.6715.830.00-409116.10%
SPY200331C002950002019-06-07 12:49PM EDT295.0011.5915.0515.210.00-3511415.94%
SPY200331C002960002019-05-29 3:20PM EDT296.007.1914.4314.590.00-87787715.77%
SPY200331C002970002019-06-07 2:57PM EDT297.0010.3313.8313.990.00-485115.60%
SPY200331C002980002019-06-07 10:58AM EDT298.0010.6413.2513.400.00-16115.44%
SPY200331C003000002019-06-21 3:49PM EDT300.0012.6712.1012.26+0.37+3.01%34415.13%
SPY200331C003010002019-05-23 2:41PM EDT301.006.3011.5511.700.00-5614.97%
SPY200331C003020002019-06-21 3:49PM EDT302.0011.5411.0111.16+5.70+97.60%12114.81%
SPY200331C003040002019-05-29 12:46PM EDT304.004.499.9710.120.00-15114.51%
SPY200331C003050002019-06-21 12:38PM EDT305.009.639.479.62+1.18+13.96%2128114.36%
SPY200331C003060002019-06-07 10:59AM EDT306.009.358.999.120.00--114.20%
SPY200331C003070002019-06-07 10:59AM EDT307.005.638.528.650.00-4514.06%
SPY200331C003080002019-05-30 3:29PM EDT308.003.658.068.190.00--413.91%
SPY200331C003090002019-06-03 2:27PM EDT309.002.657.627.740.00-132413.77%
SPY200331C003100002019-06-20 3:47PM EDT310.007.417.197.320.00-2211813.64%
SPY200331C003110002019-06-20 12:09PM EDT311.006.456.786.900.00-31413.50%
SPY200331C003120002019-06-20 10:44AM EDT312.006.326.396.500.00-135613.36%
SPY200331C003130002019-06-21 2:00PM EDT313.006.236.016.11+6.23+∞%14013.23%
SPY200331C003140002019-06-19 2:09PM EDT314.004.925.645.75+4.92+∞%-213.11%
SPY200331C003150002019-06-18 12:03PM EDT315.004.635.305.390.00-231,83712.98%
SPY200331C003160002019-06-07 11:29AM EDT316.004.404.975.060.00--8812.87%
SPY200331C003200002019-06-20 3:59PM EDT320.003.943.813.880.00-403,31712.45%
SPY200331C003250002019-06-07 11:23AM EDT325.001.742.692.750.00-143912.05%
SPY200331C003300002019-06-20 3:39PM EDT330.001.901.911.960.00-138811.82%
SPY200331C003350002019-06-07 3:29PM EDT335.000.911.371.420.00-201,60211.73%
SPY200331C003400002019-06-19 3:17PM EDT340.000.931.001.040.00-26211.72%
SPY200331C003450002019-06-07 10:59AM EDT345.000.430.750.790.00-52011.83%
SPY200331C003500002019-06-21 11:20AM EDT350.000.620.560.60+0.35+129.63%31511.95%
SPY200331C003550002019-06-07 10:59AM EDT355.000.450.420.470.00--112.13%
SPY200331C003600002019-06-12 3:00PM EDT360.000.250.330.370.00-6712.32%
PutsforMarch 31, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY200331P002000002019-06-21 9:46AM EDT200.001.141.131.21+0.04+3.64%106226.58%
SPY200331P002050002019-06-14 12:08PM EDT205.001.601.321.400.00-15625.92%
SPY200331P002100002019-06-04 3:21PM EDT210.001.971.541.620.00-12825.28%
SPY200331P002150002019-06-14 3:22PM EDT215.001.891.791.880.00-101,89924.67%
SPY200331P002200002019-06-20 2:50PM EDT220.002.032.082.160.00-132124.01%
SPY200331P002250002019-06-21 10:46AM EDT225.002.302.402.49-0.29-11.20%104423.39%
SPY200331P002300002019-06-21 3:56PM EDT230.002.822.772.86+0.14+5.22%47522.75%
SPY200331P002350002019-06-07 3:30PM EDT235.003.963.193.280.00-22922.12%
SPY200331P002400002019-06-20 9:31AM EDT240.003.503.673.760.00-31,82021.49%
SPY200331P002450002019-06-18 10:32AM EDT245.004.414.214.310.00-143920.86%
SPY200331P002500002019-06-21 3:50PM EDT250.004.724.824.89-0.49-9.40%38020.17%
SPY200331P002550002019-06-10 11:11AM EDT255.006.405.515.610.00-13719.57%
SPY200331P002570002019-06-20 10:22AM EDT257.005.575.815.91+5.57+∞%-1019.30%
SPY200331P002590002019-06-20 2:36PM EDT259.005.996.136.23+5.99+∞%-719.04%
SPY200331P002600002019-06-21 1:53PM EDT260.006.076.296.39-0.04-0.65%1023118.91%
SPY200331P002610002019-06-14 12:40PM EDT261.007.666.466.560.00-21,77918.78%
SPY200331P002620002019-06-03 11:54AM EDT262.0011.906.636.730.00-85089918.64%
SPY200331P002630002019-06-19 2:07PM EDT263.006.946.816.910.00-31118.51%
SPY200331P002640002019-05-31 10:11AM EDT264.0012.366.997.090.00-272718.38%
SPY200331P002650002019-06-20 10:13AM EDT265.006.807.177.280.00-313118.25%
SPY200331P002670002019-05-31 11:21AM EDT267.0013.027.557.660.00--317.98%
SPY200331P002680002019-06-18 2:51PM EDT268.008.327.757.860.00-21017.84%
SPY200331P002690002019-06-21 9:53AM EDT269.007.807.958.06+7.80+∞%1017.70%
SPY200331P002700002019-06-18 9:49AM EDT270.008.548.168.270.00-112,11217.57%
SPY200331P002710002019-06-07 10:55AM EDT271.009.738.378.480.00-202517.43%
SPY200331P002720002019-06-11 10:47AM EDT272.0010.128.598.700.00-112117.29%
SPY200331P002730002019-06-21 3:06PM EDT273.008.608.818.92-0.06-0.69%124917.15%
SPY200331P002740002019-05-31 2:35PM EDT274.0016.139.039.150.00-18317.01%
SPY200331P002750002019-05-29 3:45PM EDT275.0016.219.269.390.00-16616.88%
SPY200331P002760002019-06-14 3:22PM EDT276.0010.969.509.620.00-138116.72%
SPY200331P002770002019-06-07 12:37PM EDT277.0011.439.759.870.00-1026316.59%
SPY200331P002780002019-06-20 3:48PM EDT278.009.5210.0010.120.00-11,01816.44%
SPY200331P002790002019-06-11 11:34AM EDT279.0012.1510.2510.380.00-217716.30%
SPY200331P002800002019-06-21 3:08PM EDT280.0010.1110.5110.64+0.09+0.90%220316.15%
SPY200331P002810002019-06-07 12:37PM EDT281.0013.1810.7810.910.00-434516.01%
SPY200331P002820002019-06-07 12:46PM EDT282.0013.4011.0511.180.00-48215.85%
SPY200331P002830002019-06-07 12:36PM EDT283.0013.8211.3311.460.00-2250015.70%
SPY200331P002840002019-06-07 12:37PM EDT284.0014.1911.6211.750.00-273815.55%
SPY200331P002850002019-06-17 3:54PM EDT285.0013.8411.9112.040.00-116515.40%
SPY200331P002860002019-06-19 3:43PM EDT286.0012.5112.2112.350.00-103415.25%
SPY200331P002870002019-06-07 10:55AM EDT287.0015.0312.5212.650.00-51115.09%
SPY200331P002880002019-06-17 2:44PM EDT288.0014.6712.8312.970.00-11514.94%
SPY200331P002890002019-06-18 11:11AM EDT289.0013.6913.1613.300.00-42414.78%
SPY200331P002900002019-06-20 11:39AM EDT290.0013.5513.5013.630.00-101,53414.62%
SPY200331P002910002019-06-20 12:01PM EDT291.0013.7413.8413.970.00-148114.46%
SPY200331P002920002019-06-20 9:42AM EDT292.0013.6714.1814.320.00-361,24214.30%
SPY200331P002930002019-06-20 10:09AM EDT293.0013.9914.5414.680.00-496314.14%
SPY200331P002940002019-06-12 3:59PM EDT294.0017.9714.9015.050.00-11813.98%
SPY200331P002950002019-06-21 4:00PM EDT295.0015.2415.2815.43+0.51+3.46%4472113.82%
SPY200331P002960002019-06-20 3:48PM EDT296.0015.0515.6715.81+15.05+∞%-913.65%
SPY200331P002970002019-06-21 9:44AM EDT297.0015.7316.0616.22+15.73+∞%2013.50%
SPY200331P002980002019-06-07 1:50PM EDT298.0019.9116.4716.630.00-2127613.33%
SPY200331P002990002019-06-07 2:16PM EDT299.0020.3016.8917.050.00-212113.16%
SPY200331P003000002019-06-21 11:05AM EDT300.0016.6017.3317.48-4.20-20.19%118012.99%
SPY200331P003010002019-06-07 2:16PM EDT301.0021.3317.7717.930.00-18118112.83%
SPY200331P003030002019-06-12 9:38AM EDT303.0022.2818.7018.860.00-15615712.49%
SPY200331P003050002019-06-21 1:56PM EDT305.0019.1819.6619.85+0.09+0.47%23712.16%
SPY200331P003080002019-06-07 10:55AM EDT308.0028.1421.2521.430.00-1111.64%
SPY200331P003100002019-06-14 11:48AM EDT310.0021.5422.3922.56-4.84-18.35%326111.29%
SPY200331P003120002019-06-04 10:06AM EDT312.0022.3423.5823.76-15.02-40.20%41110.95%
SPY200331P003140002019-06-17 12:00AM EDT314.0029.3224.8525.020.00--69410.59%
SPY200331P003150002019-06-20 9:50AM EDT315.0024.8825.5025.670.00-111410.40%
SPY200331P003160002019-06-20 1:34PM EDT316.0026.1026.1826.35+26.10+∞%-5610.23%
SPY200331P003200002019-06-21 3:50PM EDT320.0028.4729.0329.19-0.51-1.76%1774069.44%
SPY200331P003250002019-06-21 3:05PM EDT325.0032.2632.9533.10-0.68-2.06%6303548.20%
SPY200331P003300002019-06-21 4:14PM EDT330.0037.1837.1937.34+37.18+∞%6713770.00%
SPY200331P003350002019-06-21 3:07PM EDT335.0040.8241.6841.85-0.92-2.20%2001250.00%
SPY200331P003400002019-06-07 10:55AM EDT340.0052.1846.3746.590.00-51600.00%
SPY200331P003500002019-06-07 10:55AM EDT350.0062.1456.1356.580.00-51500.00%