SPY - SPDR S&P 500 ETF Trust

NYSEArca - Nasdaq Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforMay 15, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY200515C001450002020-02-18 12:05AM EST145.00189.05188.63189.310.00--081.59%
SPY200515C001700002020-01-30 11:12PM EST170.00158.67163.68164.360.00--068.21%
SPY200515C002250002019-12-20 10:11AM EST225.0097.14107.56107.930.00-880.00%
SPY200515C002400002020-01-16 3:12PM EST240.0091.0298.0598.540.00-5559.32%
SPY200515C002450002020-01-22 1:08PM EST245.0088.1588.9889.610.00-5039.37%
SPY200515C002500002020-01-22 1:08PM EST250.0083.2384.0284.640.00-5037.43%
SPY200515C002550002019-12-19 11:30AM EST255.0066.6077.6377.980.00--320.00%
SPY200515C002600002020-02-20 10:25AM EST260.0078.8374.1874.740.00-1033.80%
SPY200515C002650002020-02-14 3:20PM EST265.0072.3669.2569.810.00-5032.09%
SPY200515C002700002020-02-14 3:33PM EST270.0067.6464.3264.900.00-1030.46%
SPY200515C002750002020-02-19 12:46PM EST275.0064.7059.4760.030.00-3028.96%
SPY200515C002800002020-02-21 1:04PM EST280.0055.3254.6655.18-3.78-6.40%2027.48%
SPY200515C002850002020-02-05 3:46PM EST285.0049.5049.9150.380.00-6026.12%
SPY200515C002900002020-02-21 2:53PM EST290.0045.0945.2045.64-2.26-4.77%2024.84%
SPY200515C002910002020-02-18 12:06AM EST291.0046.2944.2744.690.00--024.57%
SPY200515C002920002020-02-18 10:45AM EST292.0045.7343.3543.750.00-1024.32%
SPY200515C002940002020-02-18 10:29AM EST294.0043.7641.5041.880.00--023.82%
SPY200515C002950002020-02-21 1:49PM EST295.0040.1540.5740.95-4.83-10.74%3023.58%
SPY200515C002960002020-02-13 12:44PM EST296.0043.1839.6540.020.00-5023.33%
SPY200515C002970002020-02-19 2:03PM EST297.0043.1538.7439.100.00-4023.11%
SPY200515C002980002020-02-10 11:53AM EST298.0037.7737.8338.180.00-2022.87%
SPY200515C002990002020-01-31 1:30PM EST299.0038.0536.9237.26+9.63+33.88%1022.63%
SPY200515C003000002020-02-20 3:44PM EST300.0038.9036.0236.350.00-20022.40%
SPY200515C003010002020-02-14 3:03PM EST301.0036.5435.1235.44-1.41-3.72%2022.17%
SPY200515C003020002020-02-18 10:29AM EST302.0036.3534.2234.530.00-20021.92%
SPY200515C003030002020-02-13 11:42AM EST303.0035.5533.3333.630.00-10021.70%
SPY200515C003040002020-02-14 3:00PM EST304.0035.2232.4432.730.00-2021.46%
SPY200515C003050002020-02-21 1:08PM EST305.0032.0131.5531.83-2.19-6.40%8021.22%
SPY200515C003060002020-02-18 9:58AM EST306.0033.3030.6730.940.00-3020.98%
SPY200515C003070002020-02-21 2:41PM EST307.0029.6129.8030.06-2.54-7.90%2020.77%
SPY200515C003080002020-02-20 1:03PM EST308.0030.4928.9429.170.00-468020.51%
SPY200515C003090002020-02-18 1:17PM EST309.0031.5528.0928.300.00-1020.30%
SPY200515C003100002020-02-21 3:52PM EST310.0027.3527.2327.43-2.35-7.91%37020.07%
SPY200515C003110002020-02-21 11:41AM EST311.0026.9526.4326.53-2.56-8.68%73019.76%
SPY200515C003120002020-02-21 1:25PM EST312.0025.6325.5825.68-1.81-6.60%120019.56%
SPY200515C003130002020-02-21 11:58AM EST313.0025.2724.7324.83-1.89-6.96%10019.33%
SPY200515C003140002020-02-21 2:30PM EST314.0023.6523.8923.99-0.50-2.07%72019.12%
SPY200515C003150002020-02-21 12:10PM EST315.0023.5723.0523.15-1.74-6.87%115018.89%
SPY200515C003160002020-02-21 3:45PM EST316.0021.9522.2222.32-2.50-10.22%44018.67%
SPY200515C003170002020-02-21 11:52AM EST317.0021.7821.4021.50-2.66-10.88%17018.45%
SPY200515C003180002020-02-21 2:06PM EST318.0020.2720.5820.68-2.20-9.79%230018.22%
SPY200515C003190002020-02-21 9:35AM EST319.0019.8519.7719.87-2.72-12.05%88017.99%
SPY200515C003200002020-02-21 3:52PM EST320.0019.0418.9719.07-1.82-8.72%241017.77%
SPY200515C003210002020-02-21 1:54PM EST321.0017.7818.1818.28-2.06-10.38%187017.55%
SPY200515C003220002020-02-21 1:54PM EST322.0017.0117.3917.49-2.01-10.57%103017.31%
SPY200515C003230002020-02-21 3:54PM EST323.0016.6216.6116.71-1.19-6.68%88017.07%
SPY200515C003240002020-02-21 2:27PM EST324.0015.6115.8515.95-1.78-10.24%12016.85%
SPY200515C003250002020-02-21 3:50PM EST325.0015.0015.0915.18-1.96-11.56%80016.59%
SPY200515C003260002020-02-21 3:32PM EST326.0013.9314.3514.44-1.91-12.06%83016.37%
SPY200515C003270002020-02-21 3:24PM EST327.0013.3413.6213.70-1.89-12.41%25016.12%
SPY200515C003280002020-02-21 3:45PM EST328.0012.6512.9012.98-2.18-14.70%170015.89%
SPY200515C003290002020-02-21 3:34PM EST329.0011.7612.1912.26-1.62-12.11%158015.64%
SPY200515C003300002020-02-21 4:09PM EST330.0011.5111.5011.57-1.82-13.65%424015.42%
SPY200515C003310002020-02-21 2:21PM EST331.0010.6510.8210.88-1.83-14.66%47015.17%
SPY200515C003320002020-02-21 3:36PM EST332.009.8810.1510.21-1.52-13.33%308014.93%
SPY200515C003330002020-02-21 4:09PM EST333.009.509.499.55-1.45-13.24%572014.68%
SPY200515C003340002020-02-21 3:57PM EST334.008.798.868.92-1.67-15.97%657014.45%
SPY200515C003350002020-02-21 3:55PM EST335.008.268.248.30-1.37-14.23%13,431014.21%
SPY200515C003360002020-02-21 3:50PM EST336.007.677.647.69-1.29-14.40%1,695013.96%
SPY200515C003370002020-02-21 4:09PM EST337.007.067.067.11-1.30-15.55%2,832013.73%
SPY200515C003380002020-02-21 3:50PM EST338.006.536.506.55-1.17-15.19%2,037013.50%
SPY200515C003390002020-02-21 3:54PM EST339.006.005.966.01-1.11-15.61%4,960013.26%
SPY200515C003400002020-02-21 3:58PM EST340.005.385.445.50-1.11-17.10%6,601013.04%
SPY200515C003410002020-02-21 4:07PM EST341.004.924.945.01-1.09-18.14%1,686012.82%
SPY200515C003420002020-02-21 3:53PM EST342.004.564.484.54-0.96-17.39%19,544012.60%
SPY200515C003430002020-02-21 3:55PM EST343.004.044.034.10-1.09-21.25%673012.39%
SPY200515C003440002020-02-21 3:47PM EST344.003.583.623.68-1.00-21.83%3,789012.17%
SPY200515C003450002020-02-21 3:40PM EST345.003.153.243.30-1.04-24.82%2,334011.98%
SPY200515C003460002020-02-21 4:06PM EST346.002.912.882.94-0.81-21.77%1,787011.79%
SPY200515C003470002020-02-21 3:49PM EST347.002.552.552.61-0.79-23.65%1,419011.61%
SPY200515C003480002020-02-21 3:51PM EST348.002.302.252.30-0.68-22.82%3,427011.42%
SPY200515C003490002020-02-21 2:37PM EST349.002.001.982.03-0.52-20.63%625011.27%
SPY200515C003500002020-02-21 4:14PM EST350.001.751.741.78-0.60-25.53%1,439011.12%
SPY200515C003510002020-02-21 3:39PM EST351.001.471.521.56-0.52-26.13%1,343010.99%
SPY200515C003520002020-02-21 3:54PM EST352.001.401.331.37-0.34-19.54%318010.88%
SPY200515C003530002020-02-21 3:35PM EST353.001.141.161.20-0.39-25.49%1,142010.79%
SPY200515C003540002020-02-21 2:54PM EST354.001.021.011.04-0.32-23.88%80010.68%
SPY200515C003550002020-02-21 4:00PM EST355.000.890.880.91-0.35-28.23%824010.62%
SPY200515C003560002020-02-21 1:29PM EST356.000.820.770.79-0.24-22.64%27010.55%
SPY200515C003570002020-02-21 3:54PM EST357.000.700.670.69-0.17-19.54%148010.50%
SPY200515C003580002020-02-21 3:50PM EST358.000.590.590.61-0.14-19.18%68010.49%
SPY200515C003590002020-02-21 3:58PM EST359.000.520.510.53-0.21-28.77%409010.45%
SPY200515C003600002020-02-21 3:54PM EST360.000.460.450.47-0.18-28.12%108010.46%
SPY200515C003610002020-02-21 3:56PM EST361.000.400.390.41-0.10-20.00%6010.45%
SPY200515C003620002020-02-21 3:57PM EST362.000.350.340.36-0.14-28.57%222010.45%
SPY200515C003630002020-02-21 10:09AM EST363.000.320.300.32-0.05-13.51%4010.47%
SPY200515C003640002020-02-21 3:56PM EST364.000.270.260.28-0.06-18.18%55010.47%
SPY200515C003650002020-02-21 1:35PM EST365.000.250.230.25-0.05-16.67%4010.52%
SPY200515C003660002020-02-21 3:05PM EST366.000.210.200.22-0.04-16.00%46010.54%
SPY200515C003670002020-02-21 10:13AM EST367.000.190.170.19-0.04-17.39%2010.52%
SPY200515C003680002020-02-21 3:49PM EST368.000.160.150.17-0.03-15.79%1010.57%
SPY200515C003690002020-02-20 1:07PM EST369.000.180.130.150.00-70010.60%
SPY200515C003700002020-02-20 1:16PM EST370.000.160.120.140.00-212010.72%
SPY200515C003710002020-02-20 12:34PM EST371.000.130.100.120.00-1010.69%
SPY200515C003750002020-02-21 3:48PM EST375.000.070.060.00-0.03-30.00%2606.25%
SPY200515C003800002020-02-21 2:29PM EST380.000.050.000.00-0.01-16.67%12206.25%
SPY200515C003850002020-02-21 3:47PM EST385.000.040.000.00+0.01+33.33%5706.25%
SPY200515C003900002020-02-21 2:00PM EST390.000.030.000.00+0.01+50.00%706.25%
SPY200515C003950002020-02-21 3:16PM EST395.000.010.010.00-0.02-66.67%50906.25%
SPY200515C004000002020-02-21 3:48PM EST400.000.020.000.000.00-106.25%
SPY200515C004050002020-02-20 3:26PM EST405.000.010.000.020.00-7014.65%
SPY200515C004100002020-02-19 12:59PM EST410.000.010.000.020.00-101015.43%
SPY200515C004150002020-02-21 3:44PM EST415.000.010.000.020.00-10016.21%
SPY200515C004200002020-02-21 3:26PM EST420.000.01-0.010.00-1016.02%
PutsforMay 15, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY200515P001000002020-02-04 11:30AM EST100.000.010.000.010.00--073.44%
SPY200515P001250002020-02-03 10:53AM EST125.000.020.010.000.00--060.94%
SPY200515P001300002020-02-12 2:59PM EST130.000.010.010.020.00-1,086063.28%
SPY200515P001350002020-02-10 2:37PM EST135.000.020.010.030.00-40062.11%
SPY200515P001400002020-02-20 3:58PM EST140.000.020.020.030.00-11060.94%
SPY200515P001450002020-02-20 1:17PM EST145.000.020.020.030.00-1058.59%
SPY200515P001500002020-02-20 10:21AM EST150.000.020.020.040.00-1057.42%
SPY200515P001550002020-02-19 3:54PM EST155.000.020.030.040.00-2055.86%
SPY200515P001600002020-02-20 3:59PM EST160.000.040.040.050.00-80054.88%
SPY200515P001650002020-02-20 10:23AM EST165.000.030.040.060.00-4053.32%
SPY200515P001700002020-02-19 3:51PM EST170.000.030.050.060.00-1,650051.66%
SPY200515P001750002020-02-20 11:41AM EST175.000.050.060.070.00-10050.39%
SPY200515P001800002020-02-20 11:41AM EST180.000.070.070.080.00-10049.41%
SPY200515P001850002020-02-20 11:41AM EST185.000.070.080.090.00-10048.05%
SPY200515P001900002020-02-20 11:44AM EST190.000.080.090.100.00-188046.58%
SPY200515P001950002020-02-21 3:53PM EST195.000.120.100.12+0.03+33.33%210045.51%
SPY200515P002000002020-02-21 1:56PM EST200.000.140.120.13+0.04+40.00%3043.95%
SPY200515P002050002020-02-19 11:08AM EST205.000.130.140.15+0.03+30.00%5042.77%
SPY200515P002100002020-02-21 10:58AM EST210.000.150.150.160.00-30041.16%
SPY200515P002150002020-02-19 11:08AM EST215.000.170.170.180.00-5039.84%
SPY200515P002200002020-02-21 3:39PM EST220.000.220.200.21+0.08+57.14%20038.72%
SPY200515P002250002020-02-21 11:44AM EST225.000.220.220.24+0.01+4.76%380037.55%
SPY200515P002300002020-02-21 3:54PM EST230.000.260.250.27+0.03+13.04%146036.28%
SPY200515P002350002020-02-21 11:15AM EST235.000.290.290.30+0.04+16.00%21034.94%
SPY200515P002400002020-02-21 11:44AM EST240.000.350.330.34+0.04+12.90%149033.72%
SPY200515P002450002020-02-21 3:54PM EST245.000.390.370.39+0.06+18.18%363032.54%
SPY200515P002500002020-02-21 3:43PM EST250.000.470.430.45+0.10+27.03%634031.42%
SPY200515P002550002020-02-21 2:48PM EST255.000.550.500.52+0.08+17.02%401030.30%
SPY200515P002600002020-02-21 3:50PM EST260.000.610.580.60+0.12+24.49%452029.18%
SPY200515P002650002020-02-21 3:39PM EST265.000.780.680.70+0.22+39.29%129028.10%
SPY200515P002700002020-02-21 4:03PM EST270.000.820.810.83+0.16+24.24%1,885027.10%
SPY200515P002750002020-02-21 3:53PM EST275.001.000.960.99+0.21+26.58%273026.14%
SPY200515P002800002020-02-21 4:00PM EST280.001.191.161.19+0.24+25.26%5,293025.20%
SPY200515P002850002020-02-21 3:47PM EST285.001.511.401.43+0.30+24.79%868024.26%
SPY200515P002900002020-02-21 3:55PM EST290.001.761.691.72+0.37+26.62%450023.30%
SPY200515P002910002020-02-21 2:41PM EST291.001.861.761.79+0.44+30.99%368023.13%
SPY200515P002920002020-02-21 3:36PM EST292.002.061.831.86+0.53+34.64%102022.95%
SPY200515P002930002020-02-21 3:33PM EST293.002.111.901.93+0.52+32.70%190022.75%
SPY200515P002940002020-02-21 3:36PM EST294.002.221.972.00+0.49+28.32%240022.56%
SPY200515P002950002020-02-21 3:42PM EST295.002.252.052.08+0.63+38.89%122022.38%
SPY200515P002960002020-02-21 2:59PM EST296.002.282.132.16+0.46+25.27%60022.19%
SPY200515P002970002020-02-21 12:33PM EST297.002.172.212.24+0.38+21.23%40021.99%
SPY200515P002980002020-02-21 2:57PM EST298.002.422.302.33+0.43+21.61%149021.81%
SPY200515P002990002020-02-21 3:41PM EST299.002.622.392.42+0.74+39.36%1,926021.62%
SPY200515P003000002020-02-21 4:00PM EST300.002.532.482.51+0.54+27.14%12,926021.42%
SPY200515P003010002020-02-21 3:51PM EST301.002.672.582.61+0.57+27.14%240021.23%
SPY200515P003020002020-02-21 3:36PM EST302.002.962.682.71+0.53+21.81%403021.04%
SPY200515P003030002020-02-21 4:12PM EST303.002.802.782.81+0.57+25.56%202020.84%
SPY200515P003040002020-02-21 3:41PM EST304.003.152.882.92+0.88+38.77%478020.65%
SPY200515P003050002020-02-21 3:55PM EST305.003.073.003.03+0.72+30.64%1,385020.44%
SPY200515P003060002020-02-21 3:40PM EST306.003.423.113.15+0.99+40.74%314020.25%
SPY200515P003070002020-02-21 3:40PM EST307.003.553.233.27+1.03+40.87%247020.05%
SPY200515P003080002020-02-21 3:50PM EST308.003.503.363.40+0.88+33.59%712019.86%
SPY200515P003090002020-02-21 2:57PM EST309.003.643.493.53+0.48+15.19%72019.66%
SPY200515P003100002020-02-21 4:01PM EST310.003.673.633.67+0.85+30.14%1,078019.46%
SPY200515P003110002020-02-21 3:57PM EST311.003.903.773.81+0.96+32.65%213019.26%
SPY200515P003120002020-02-21 2:57PM EST312.004.073.913.95+1.00+32.57%221019.04%
SPY200515P003130002020-02-21 1:57PM EST313.004.364.064.11+1.03+30.93%36018.85%
SPY200515P003140002020-02-21 3:41PM EST314.004.574.224.26+1.29+39.33%98018.63%
SPY200515P003150002020-02-21 4:11PM EST315.004.444.384.43+0.91+25.78%1,032018.43%
SPY200515P003160002020-02-21 4:00PM EST316.004.634.564.60+1.10+31.16%176018.21%
SPY200515P003170002020-02-21 4:00PM EST317.004.794.734.77+0.68+16.55%111017.99%
SPY200515P003180002020-02-21 3:33PM EST318.005.384.914.96+1.44+36.55%813017.78%
SPY200515P003190002020-02-21 3:50PM EST319.005.305.105.15+1.08+25.59%899017.56%
SPY200515P003200002020-02-21 4:09PM EST320.005.365.305.35+1.11+26.12%1,336017.35%
SPY200515P003210002020-02-21 4:00PM EST321.005.605.515.56+1.24+28.44%588017.13%
SPY200515P003220002020-02-21 3:23PM EST322.006.135.725.77+1.47+31.55%228016.90%
SPY200515P003230002020-02-21 3:36PM EST323.006.495.956.00+1.76+37.21%6,213016.68%
SPY200515P003240002020-02-21 3:41PM EST324.006.626.186.23+1.78+36.78%350016.45%
SPY200515P003250002020-02-21 3:50PM EST325.006.536.436.48+1.45+28.54%1,032016.23%
SPY200515P003260002020-02-21 3:28PM EST326.007.166.686.74+1.55+27.63%264016.01%
SPY200515P003270002020-02-21 2:18PM EST327.007.476.957.00+1.95+35.33%315015.78%
SPY200515P003280002020-02-21 3:39PM EST328.007.787.227.29+2.02+35.07%597015.56%
SPY200515P003290002020-02-21 3:56PM EST329.007.637.517.58+1.52+24.88%208015.33%
SPY200515P003300002020-02-21 4:14PM EST330.007.937.817.88+1.67+26.68%1,962015.09%
SPY200515P003310002020-02-21 3:16PM EST331.008.658.138.21+2.13+32.67%231014.88%
SPY200515P003320002020-02-21 3:41PM EST332.009.008.468.54+2.15+31.39%495014.64%
SPY200515P003330002020-02-21 4:12PM EST333.008.878.818.89+1.74+24.40%1,290014.41%
SPY200515P003340002020-02-21 3:50PM EST334.009.459.179.27+1.99+26.68%783014.20%
SPY200515P003350002020-02-21 4:07PM EST335.009.719.559.65+1.99+25.78%10,646013.96%
SPY200515P003360002020-02-21 4:03PM EST336.0010.039.9510.06+1.83+22.32%535013.74%
SPY200515P003370002020-02-21 3:57PM EST337.0010.6710.3810.49+2.27+27.02%308013.52%
SPY200515P003380002020-02-21 3:47PM EST338.0011.2810.8210.95+2.43+27.46%1,411013.32%
SPY200515P003390002020-02-21 10:39AM EST339.0011.7811.2911.42+2.49+26.80%17013.10%
SPY200515P003400002020-02-21 3:51PM EST340.0012.0711.7711.92+2.16+21.80%480012.89%
SPY200515P003410002020-02-21 3:51PM EST341.0012.5512.2812.45+2.14+20.56%32012.71%
SPY200515P003420002020-02-21 1:34PM EST342.0013.2712.8213.01+1.76+15.29%21012.53%
SPY200515P003430002020-02-21 12:42PM EST343.0013.2913.3813.59+1.74+15.06%27012.35%
SPY200515P003440002020-02-21 2:20PM EST344.0014.7013.9814.21+2.80+23.53%47012.20%
SPY200515P003450002020-02-21 4:09PM EST345.0014.9214.6014.83+2.47+19.84%21012.01%
SPY200515P003460002020-02-21 3:32PM EST346.0016.1315.2515.51+2.65+19.66%155011.90%
SPY200515P003470002020-02-21 1:37PM EST347.0016.5715.9216.20+3.85+30.27%236011.76%
SPY200515P003480002020-02-19 2:45PM EST348.0015.9616.6216.97+3.29+25.97%39011.75%
SPY200515P003490002020-02-21 10:48AM EST349.0018.0017.3617.74+3.61+25.09%39011.70%
SPY200515P003500002020-02-21 4:09PM EST350.0018.4118.1518.54+2.73+17.41%219011.68%
SPY200515P003510002020-02-21 10:46AM EST351.0019.6418.9219.36+3.03+18.24%1011.68%
SPY200515P003520002020-02-18 11:08AM EST352.0020.0919.7320.21+2.20+12.30%1011.72%
SPY200515P003540002020-02-19 3:10PM EST354.0021.6921.4421.98+4.39+25.38%4011.90%
SPY200515P003550002020-02-21 3:35PM EST355.0023.5922.3222.89+3.14+15.35%33012.02%
SPY200515P003560002020-01-24 1:36PM EST356.0025.0023.2323.810.00-1012.15%
SPY200515P003570002020-02-19 3:03PM EST357.0019.6224.1524.710.00-1012.21%
SPY200515P003600002020-02-21 9:39AM EST360.0026.0826.9727.59+0.68+2.68%40012.85%
SPY200515P003630002020-02-07 3:56PM EST363.0031.5629.8830.510.00-5013.56%
SPY200515P003650002020-02-05 10:15AM EST365.0034.0031.8532.420.00-1013.86%
SPY200515P003680002020-02-21 2:39PM EST368.0035.7134.8135.41+3.38+10.45%7014.73%
SPY200515P003700002020-02-21 1:54PM EST370.0038.2136.8037.40+5.92+18.33%3015.29%
SPY200515P003750002020-01-02 1:17PM EST375.0051.9152.9053.520.00--041.68%
SPY200515P003800002020-02-12 3:54PM EST380.0043.0046.7747.390.00-7018.12%
SPY200515P004000002019-12-27 9:41AM EST400.0076.5077.8278.440.00-2050.95%