SPY - SPDR S&P 500 ETF

NYSEArca - Nasdaq Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJune 19, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY200619C000250002019-06-07 11:14AM EDT25.00247.88272.59273.380.00-10210.60%
SPY200619C000500002019-06-07 10:59AM EDT50.00244.06247.73248.520.00--0145.17%
SPY200619C000700002019-06-20 3:30PM EDT70.00225.58226.80227.530.00--0111.87%
SPY200619C000950002019-07-25 9:41AM EDT95.00205.98197.38197.760.00--054.74%
SPY200619C001000002019-06-20 3:53PM EDT100.00196.14196.94197.630.00--085.94%
SPY200619C001100002019-06-20 3:52PM EDT110.00186.06186.98187.670.00-120079.19%
SPY200619C001300002019-06-10 12:06AM EDT130.00138.82166.29167.590.00-2065.84%
SPY200619C001400002019-06-20 3:53PM EDT140.00156.11157.18157.670.00-301062.26%
SPY200619C001450002019-06-26 10:33AM EDT145.00147.29156.69157.030.00-0071.93%
SPY200619C001500002019-07-31 9:58AM EDT150.00146.71142.39142.820.00-1036.52%
SPY200619C001550002019-07-11 10:24AM EDT155.00144.70136.59137.460.00-665130.52%
SPY200619C001600002019-07-12 9:40AM EDT160.00140.70127.11127.680.00-300.00%
SPY200619C001650002019-06-10 12:06AM EDT165.00106.60132.16132.800.00-120050.68%
SPY200619C001700002019-06-26 1:14PM EDT170.00122.40131.91133.000.00-1060.01%
SPY200619C001750002019-05-28 9:55AM EDT175.00109.60119.54120.290.00-40040.21%
SPY200619C001800002019-07-19 9:35AM EDT180.00120.61112.59112.990.00-10028.70%
SPY200619C001850002019-08-01 10:00AM EDT185.00114.54107.71108.110.00-10028.02%
SPY200619C001900002019-08-15 1:01PM EDT190.0095.70102.80103.190.00-25027.04%
SPY200619C001950002019-06-18 11:08AM EDT195.0098.69103.73104.160.00-6042.19%
SPY200619C002000002019-08-09 11:32AM EDT200.0091.4193.2093.570.00-4025.97%
SPY200619C002050002019-07-08 10:36AM EDT205.0093.5687.3987.820.00-4520.96%
SPY200619C002100002019-08-16 3:56PM EDT210.0081.1583.7684.150.00-7025.14%
SPY200619C002150002019-06-21 10:18AM EDT215.0081.8284.1084.530.00-21635.19%
SPY200619C002200002019-08-15 12:06PM EDT220.0068.5574.5374.860.00-3024.16%
SPY200619C002250002019-07-31 10:26AM EDT225.0078.5869.9970.300.00-1023.68%
SPY200619C002300002019-08-15 3:22PM EDT230.0059.1965.5665.870.00-1023.35%
SPY200619C002350002019-08-15 2:59PM EDT235.0054.7561.1861.480.00-1022.94%
SPY200619C002400002019-08-09 12:58PM EDT240.0056.4356.8357.130.00-1022.46%
SPY200619C002450002019-08-15 3:56PM EDT245.0047.1552.6052.900.00-50022.03%
SPY200619C002500002019-08-19 9:32AM EDT250.0048.5548.4248.72+0.31+0.64%1021.54%
SPY200619C002550002019-08-14 3:33PM EDT255.0038.6144.3644.640.00-1021.05%
SPY200619C002600002019-08-16 11:38AM EDT260.0039.9840.3540.59+2.43+6.47%10020.46%
SPY200619C002640002019-08-08 12:33PM EDT264.0037.6037.2537.490.00--020.06%
SPY200619C002650002019-08-19 10:14AM EDT265.0035.9736.4936.72+1.97+5.79%39019.95%
SPY200619C002700002019-08-16 2:50PM EDT270.0030.4232.7132.930.00-1019.38%
SPY200619C002720002019-08-05 3:36PM EDT272.0029.2531.2431.480.00--019.19%
SPY200619C002750002019-08-19 10:50AM EDT275.0028.9429.0429.27+1.94+7.19%1018.81%
SPY200619C002760002019-08-08 5:55PM EDT276.0024.3228.3528.550.00--018.68%
SPY200619C002770002019-08-14 11:51AM EDT277.0023.9627.6427.840.00-1018.57%
SPY200619C002800002019-08-16 2:11PM EDT280.0023.4225.5025.710.00-2018.18%
SPY200619C002810002019-08-16 11:40AM EDT281.0022.5424.7924.970.00-8018.00%
SPY200619C002820002019-08-16 12:48PM EDT282.0022.1424.1224.310.00-6017.90%
SPY200619C002830002019-08-19 12:00AM EDT283.0019.4023.4223.600.00--017.75%
SPY200619C002840002019-08-05 3:46PM EDT284.0018.7022.7622.940.00-101017.63%
SPY200619C002850002019-08-19 10:49AM EDT285.0022.0422.1222.29+1.77+8.73%25017.52%
SPY200619C002860002019-08-16 11:31AM EDT286.0019.2021.4321.610.00-15017.37%
SPY200619C002870002019-08-16 3:15PM EDT287.0018.9020.7520.920.00-26017.21%
SPY200619C002880002019-08-16 3:30PM EDT288.0018.2020.1420.290.00-10017.09%
SPY200619C002890002019-08-19 10:48AM EDT289.0019.3119.4619.64+4.41+29.60%1016.95%
SPY200619C002900002019-08-19 11:32AM EDT290.0018.9318.8118.97+1.93+11.35%24016.79%
SPY200619C002910002019-08-16 3:50PM EDT291.0016.4618.2118.360.00-5016.67%
SPY200619C002920002019-08-19 10:49AM EDT292.0017.5617.5717.73+4.11+30.56%20016.52%
SPY200619C002930002019-08-16 2:30PM EDT293.0015.2216.9417.120.00-46016.39%
SPY200619C002940002019-08-16 3:18PM EDT294.0014.7016.3516.490.00-37016.23%
SPY200619C002950002019-08-16 2:31PM EDT295.0013.9915.7515.890.00-23016.09%
SPY200619C002960002019-08-16 2:15PM EDT296.0013.5015.1415.250.00-17015.90%
SPY200619C002970002019-08-16 2:21PM EDT297.0012.9014.5514.650.00-22015.74%
SPY200619C002980002019-08-16 2:19PM EDT298.0012.3713.9814.060.00-19015.59%
SPY200619C002990002019-08-16 2:56PM EDT299.0011.8613.3913.510.00-17015.46%
SPY200619C003000002019-08-19 10:52AM EDT300.0012.7712.8612.98+1.44+12.71%1015.34%
SPY200619C003010002019-08-16 2:56PM EDT301.0012.5112.2912.37+1.70+15.73%1015.13%
SPY200619C003020002019-08-16 12:10PM EDT302.0010.1411.7711.840.00-9014.99%
SPY200619C003030002019-08-19 11:27AM EDT303.0011.3011.2211.30+1.33+13.34%21014.84%
SPY200619C003040002019-08-16 12:11PM EDT304.009.1910.7210.760.00-9014.67%
SPY200619C003050002019-08-19 11:30AM EDT305.0010.2110.1910.25+1.49+17.09%1014.52%
SPY200619C003060002019-08-19 10:48AM EDT306.009.589.709.83+1.32+15.98%19014.44%
SPY200619C003070002019-08-19 10:48AM EDT307.009.119.229.34+0.96+11.78%17014.29%
SPY200619C003080002019-08-16 12:11PM EDT308.007.438.758.810.00-9014.09%
SPY200619C003090002019-08-16 12:11PM EDT309.006.998.308.350.00-9013.94%
SPY200619C003100002019-08-19 12:07PM EDT310.007.867.847.93+0.96+13.91%8013.82%
SPY200619C003110002019-08-16 3:27PM EDT311.006.357.417.490.00-2013.67%
SPY200619C003120002019-08-07 12:05PM EDT312.004.947.007.090.00-230013.55%
SPY200619C003130002019-08-14 1:16PM EDT313.004.896.616.710.00-1013.44%
SPY200619C003140002019-08-15 11:22AM EDT314.004.166.216.310.00-3013.29%
SPY200619C003150002019-08-16 11:19AM EDT315.004.745.845.940.00-3013.16%
SPY200619C003160002019-08-16 3:18PM EDT316.004.665.495.590.00-2013.04%
SPY200619C003170002019-08-07 11:47AM EDT317.003.505.135.240.00-176012.91%
SPY200619C003180002019-08-13 12:20PM EDT318.005.094.814.900.00-1012.78%
SPY200619C003190002019-08-13 11:40AM EDT319.004.584.494.580.00-20012.65%
SPY200619C003200002019-08-16 10:46AM EDT320.003.394.214.290.00-1012.54%
SPY200619C003210002019-08-02 3:59PM EDT321.004.163.903.990.00-10012.41%
SPY200619C003220002019-08-14 10:01AM EDT322.002.983.633.720.00-1012.30%
SPY200619C003230002019-08-16 3:30PM EDT323.002.823.383.460.00-3012.19%
SPY200619C003250002019-08-16 11:38AM EDT325.002.352.902.980.00-1011.97%
SPY200619C003300002019-08-19 10:27AM EDT330.001.961.982.05+0.38+24.05%50011.57%
SPY200619C003350002019-08-19 11:58AM EDT335.001.401.351.41+0.35+33.33%61011.30%
SPY200619C003400002019-08-19 11:26AM EDT340.000.990.940.99+0.17+20.73%43011.18%
SPY200619C003450002019-08-16 11:00AM EDT345.000.540.660.720.00-10011.19%
SPY200619C003500002019-08-16 10:06AM EDT350.000.370.480.530.00-10011.24%
SPY200619C003550002019-08-16 2:09PM EDT355.000.320.350.390.00-4011.32%
SPY200619C003600002019-08-16 9:50AM EDT360.000.210.260.290.00-50011.40%
SPY200619C003650002019-06-25 1:19PM EDT365.000.450.370.410.00-1073912.72%
SPY200619C003700002019-08-02 11:06AM EDT370.000.220.150.180.00-10011.79%
SPY200619C003750002019-07-10 9:57AM EDT375.000.290.130.180.00-71,50412.35%
SPY200619C003800002019-08-01 10:00AM EDT380.000.100.080.110.00-1012.11%
SPY200619C003850002019-06-07 11:14AM EDT385.000.150.140.170.00-40040313.34%
SPY200619C003900002019-05-28 3:44PM EDT390.000.100.180.190.00-92,73014.09%
SPY200619C003950002019-08-09 10:42AM EDT395.000.040.040.070.00-12012.94%
SPY200619C004000002019-08-05 9:31AM EDT400.000.050.030.060.00-25013.18%
SPY200619C004050002019-08-15 3:17PM EDT405.000.040.020.050.00-1013.38%
PutsforJune 19, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY200619P000250002019-08-05 10:32AM EDT25.000.01-0.010.00-1082.81%
SPY200619P000350002019-06-10 12:13AM EDT35.000.030.000.020.00-038071.88%
SPY200619P000450002019-06-07 10:55AM EDT45.000.020.000.030.00--1064.84%
SPY200619P000500002019-06-07 10:55AM EDT50.000.020.010.030.00-104762.89%
SPY200619P000550002019-08-16 12:09PM EDT55.000.010.000.020.00-4056.25%
SPY200619P000600002019-07-02 3:43PM EDT60.000.020.010.050.00-10058.40%
SPY200619P000650002019-07-02 3:43PM EDT65.000.020.020.060.00-10057.03%
SPY200619P000700002019-08-12 4:01PM EDT70.000.030.010.040.00-3051.95%
SPY200619P000750002019-08-13 12:01PM EDT75.000.020.020.050.00-4050.98%
SPY200619P000800002019-08-09 12:49PM EDT80.000.030.020.050.00-3050.20%
SPY200619P000850002019-07-08 9:30AM EDT85.000.040.030.000.00-528225.00%
SPY200619P000900002019-07-16 10:13AM EDT90.000.060.030.070.00-374047.46%
SPY200619P000950002019-07-10 3:57PM EDT95.000.050.020.080.00-10020545.90%
SPY200619P001000002019-08-14 1:23PM EDT100.000.080.050.080.00-4043.95%
SPY200619P001050002019-06-07 10:55AM EDT105.000.140.070.110.00-505043.46%
SPY200619P001100002019-08-15 3:49PM EDT110.000.080.060.090.00-1040.72%
SPY200619P001150002019-08-08 10:35AM EDT115.000.090.070.100.00-40039.36%
SPY200619P001200002019-08-14 1:04PM EDT120.000.110.080.110.00-10038.09%
SPY200619P001250002019-07-17 1:49PM EDT125.000.120.110.140.00-39,22137.45%
SPY200619P001300002019-07-23 9:33AM EDT130.000.120.130.140.00-30035.84%
SPY200619P001350002019-07-11 3:11PM EDT135.000.170.130.190.00-114135.60%
SPY200619P001400002019-08-16 3:05PM EDT140.000.230.160.190.00-10034.03%
SPY200619P001450002019-07-23 12:43PM EDT145.000.210.190.230.00-25033.33%
SPY200619P001500002019-08-13 9:31AM EDT150.000.300.240.270.00-1032.52%
SPY200619P001550002019-08-14 3:27PM EDT155.000.410.290.320.00-6031.81%
SPY200619P001600002019-08-14 3:29PM EDT160.000.470.360.380.00-8031.13%
SPY200619P001650002019-08-01 2:38PM EDT165.000.500.420.460.00-1030.54%
SPY200619P001700002019-08-14 2:01PM EDT170.000.720.510.550.00-10029.96%
SPY200619P001750002019-08-14 3:54PM EDT175.000.870.620.660.00-10029.40%
SPY200619P001800002019-08-16 10:14AM EDT180.000.970.750.790.00-15028.87%
SPY200619P001850002019-08-01 2:58PM EDT185.001.110.900.940.00-50028.33%
SPY200619P001900002019-08-19 9:58AM EDT190.001.101.081.13-0.25-18.52%120027.88%
SPY200619P001950002019-08-19 12:00PM EDT195.001.351.281.34-0.20-12.90%6027.39%
SPY200619P002000002019-08-19 11:01AM EDT200.001.601.521.58-0.23-12.57%10026.89%
SPY200619P002050002019-08-15 3:56PM EDT205.002.541.801.860.00-22026.40%
SPY200619P002100002019-08-15 9:30AM EDT210.002.422.122.190.00-10025.95%
SPY200619P002150002019-08-12 4:03PM EDT215.002.992.482.550.00-1025.45%
SPY200619P002200002019-08-19 9:54AM EDT220.003.002.892.96-0.35-10.45%11024.95%
SPY200619P002250002019-08-16 1:23PM EDT225.003.833.353.400.00-19024.40%
SPY200619P002300002019-08-19 11:20AM EDT230.003.903.873.91-0.65-14.29%21,234023.88%
SPY200619P002350002019-08-19 9:51AM EDT235.004.584.454.50-0.50-9.84%2023.38%
SPY200619P002400002019-08-16 2:01PM EDT240.005.845.095.140.00-76022.85%
SPY200619P002450002019-08-16 12:58PM EDT245.006.675.815.870.00-70022.34%
SPY200619P002500002019-08-19 10:22AM EDT250.006.876.616.67-0.76-9.96%26021.80%
SPY200619P002550002019-08-16 2:14PM EDT255.008.527.507.550.00-63021.23%
SPY200619P002600002019-08-19 10:48AM EDT260.008.618.488.54-0.99-10.31%21,215020.68%
SPY200619P002640002019-08-16 3:54PM EDT264.0010.429.339.390.00-31020.21%
SPY200619P002650002019-08-16 3:07PM EDT265.0010.729.569.620.00-10020.10%
SPY200619P002660002019-08-19 11:34AM EDT266.009.759.789.85-1.22-11.12%6019.99%
SPY200619P002670002019-08-16 12:32PM EDT267.0011.3110.0110.070.00-15019.85%
SPY200619P002680002019-08-16 1:49PM EDT268.0011.5110.2410.350.00-31019.78%
SPY200619P002690002019-08-16 12:18PM EDT269.0011.9310.4910.550.00-12019.61%
SPY200619P002700002019-08-19 12:04PM EDT270.0010.7410.7310.80-1.35-11.17%22019.49%
SPY200619P002710002019-08-16 4:14PM EDT271.0012.3510.9711.030.00-24019.35%
SPY200619P002720002019-08-16 12:18PM EDT272.0012.7511.2311.300.00-11019.24%
SPY200619P002730002019-08-16 12:18PM EDT273.0013.0411.5111.550.00-11019.11%
SPY200619P002740002019-08-16 12:18PM EDT274.0013.3311.7511.830.00-11019.00%
SPY200619P002750002019-08-19 12:03PM EDT275.0012.1012.0112.07-1.52-11.16%13018.84%
SPY200619P002760002019-08-19 9:30AM EDT276.0012.5312.2912.36-1.32-9.53%14018.73%
SPY200619P002770002019-08-16 12:18PM EDT277.0014.2212.5712.630.00-11018.59%
SPY200619P002780002019-08-16 12:14PM EDT278.0014.3812.8512.910.00-11018.45%
SPY200619P002790002019-08-16 12:12PM EDT279.0014.7213.1513.200.00-10018.33%
SPY200619P002800002019-08-19 10:02AM EDT280.0013.7013.4313.48-1.41-9.33%3018.18%
SPY200619P002810002019-08-19 11:17AM EDT281.0013.7413.7313.79-1.76-11.35%16018.06%
SPY200619P002820002019-08-16 12:13PM EDT282.0015.6714.0314.100.00-10017.93%
SPY200619P002830002019-08-16 3:53PM EDT283.0015.9014.3414.410.00-12017.79%
SPY200619P002840002019-08-16 12:18PM EDT284.0016.5314.6614.720.00-10017.64%
SPY200619P002850002019-08-19 10:34AM EDT285.0015.2514.9815.06-1.41-8.46%40017.52%
SPY200619P002860002019-08-16 3:26PM EDT286.0017.2115.3015.380.00-41017.38%
SPY200619P002870002019-08-19 9:55AM EDT287.0015.8815.6315.72-1.64-9.36%75017.24%
SPY200619P002880002019-08-19 9:55AM EDT288.0016.2015.9716.05-1.76-9.80%75017.09%
SPY200619P002890002019-08-19 11:25AM EDT289.0016.4116.3216.40-1.68-9.29%42016.95%
SPY200619P002900002019-08-19 10:40AM EDT290.0016.8516.6716.76-1.88-10.04%17016.81%
SPY200619P002910002019-08-19 9:52AM EDT291.0017.3517.0217.13-1.57-8.30%27016.67%
SPY200619P002920002019-08-19 12:12PM EDT292.0017.5017.3917.50-3.92-18.30%11016.53%
SPY200619P002930002019-08-19 9:51AM EDT293.0018.1117.7817.89+0.69+3.96%7016.39%
SPY200619P002940002019-08-09 10:32AM EDT294.0018.7018.1418.250.00-1016.22%
SPY200619P002950002019-08-14 3:57PM EDT295.0023.1418.5118.710.00-2016.14%
SPY200619P002960002019-08-06 2:23PM EDT296.0021.3118.9219.100.00-7015.98%
SPY200619P002970002019-08-05 3:58PM EDT297.0023.7019.3319.520.00-22015.84%
SPY200619P002980002019-08-14 11:51AM EDT298.0023.6419.7419.940.00-1015.69%
SPY200619P002990002019-08-09 1:33PM EDT299.0019.8020.1620.350.00-1015.53%
SPY200619P003000002019-08-19 10:52AM EDT300.0020.8420.6220.81-2.05-8.96%2015.40%
SPY200619P003010002019-08-08 11:57AM EDT301.0026.0621.0421.250.00-25015.24%
SPY200619P003020002019-07-26 11:32AM EDT302.0015.7621.5021.690.00-26015.08%
SPY200619P003030002019-08-19 12:08PM EDT303.0022.1621.9922.19+0.58+2.69%1014.96%
SPY200619P003040002019-08-15 2:35PM EDT304.0028.2922.4522.670.00-2014.81%
SPY200619P003050002019-08-15 2:35PM EDT305.0025.0722.9523.150.00-8014.65%
SPY200619P003060002019-08-14 11:51AM EDT306.0027.8323.4323.660.00-1014.51%
SPY200619P003070002019-08-15 12:52PM EDT307.0029.5323.9724.180.00-2014.37%
SPY200619P003080002019-08-15 12:52PM EDT308.0030.1324.4624.680.00-2014.19%
SPY200619P003090002019-08-05 12:13AM EDT309.0020.5525.0025.240.00--014.07%
SPY200619P003100002019-08-16 2:44PM EDT310.0028.5325.5725.810.00-4013.94%
SPY200619P003110002019-08-05 10:54AM EDT311.0030.2026.1326.350.00-1013.77%
SPY200619P003140002019-08-09 10:08AM EDT314.0028.4727.9528.180.00--013.41%
SPY200619P003150002019-08-14 3:37PM EDT315.0034.8528.5828.810.00-5013.28%
SPY200619P003160002019-08-19 12:06AM EDT316.0028.8529.2029.430.00--013.13%
SPY200619P003170002019-08-19 12:06AM EDT317.0031.4229.8630.110.00--013.03%
SPY200619P003180002019-08-19 12:06AM EDT318.0032.1230.5130.760.00--012.89%
SPY200619P003200002019-08-05 3:44PM EDT320.0038.9531.9232.160.00-31012.67%
SPY200619P003230002019-07-26 3:42PM EDT323.0025.4134.0934.370.00-4012.38%
SPY200619P003250002019-08-14 10:10AM EDT325.0039.7035.6435.950.00-3012.27%
SPY200619P003300002019-08-14 10:03AM EDT330.0044.1439.7340.070.00-10011.99%
SPY200619P003350002019-08-12 10:06AM EDT335.0046.9044.1544.490.00-5011.93%
SPY200619P003400002019-08-01 10:27AM EDT340.0054.6548.7249.090.00-1011.99%
SPY200619P003450002019-07-31 9:43AM EDT345.0044.6353.5353.910.00-1012.40%
SPY200619P003500002019-08-02 3:49PM EDT350.0057.6058.4058.790.00-1012.87%
SPY200619P003550002019-06-18 10:16AM EDT355.0063.3756.0856.550.00-100.00%
SPY200619P003600002019-07-03 10:23AM EDT360.0062.5968.4169.190.00--015.47%
SPY200619P003650002019-06-07 10:55AM EDT365.0079.1266.7167.460.00-200.00%
SPY200619P004000002019-06-20 3:24PM EDT400.00105.85102.75103.470.00--00.00%