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 EDT25.00247.88268.29269.110.00-10164.55%
SPY200619C000500002019-06-07 10:59AM EDT50.00244.06243.45244.260.00--0115.77%
SPY200619C000700002019-06-20 3:30PM EDT70.00225.58223.58224.380.00--094.48%
SPY200619C001000002019-06-20 3:53PM EDT100.00196.14193.78194.570.00--072.95%
SPY200619C001100002019-06-20 3:52PM EDT110.00186.06183.85184.640.00-120067.32%
SPY200619C001300002019-06-10 12:06AM EDT130.00138.82163.99164.770.00-2057.49%
SPY200619C001400002019-06-20 3:53PM EDT140.00156.11154.07154.850.00-301053.17%
SPY200619C001450002019-06-10 12:06AM EDT145.00127.70149.12149.890.00-0051.14%
SPY200619C001500002019-06-24 9:47AM EDT150.00145.11144.17144.930.00-110050.33%
SPY200619C001600002019-06-10 12:06AM EDT160.00112.16134.28135.040.00-3346.53%
SPY200619C001650002019-06-10 12:06AM EDT165.00106.60129.36130.110.00-120044.74%
SPY200619C001700002019-06-18 10:54AM EDT170.00123.40124.44125.190.00-1043.02%
SPY200619C001750002019-05-28 9:55AM EDT175.00109.60119.54120.290.00-40041.39%
SPY200619C001800002019-06-25 9:51AM EDT180.00113.97114.66115.400.00-62839.81%
SPY200619C001850002019-06-18 10:59AM EDT185.00108.60109.81110.540.00-12638.33%
SPY200619C001900002019-06-20 3:52PM EDT190.00106.22104.98105.700.00-251036.91%
SPY200619C001950002019-06-18 11:08AM EDT195.0098.69100.18100.890.00-6435.55%
SPY200619C002000002019-06-21 11:52AM EDT200.0096.4695.4196.120.00-122434.28%
SPY200619C002050002019-06-17 4:13PM EDT205.0085.8590.6991.380.00-4433.07%
SPY200619C002100002019-06-21 10:39AM EDT210.0086.8686.0086.680.00-22131.91%
SPY200619C002150002019-06-21 10:18AM EDT215.0081.8281.3682.02+1.82+2.27%21730.81%
SPY200619C002200002019-06-24 10:11AM EDT220.0077.8476.7777.410.00-212629.75%
SPY200619C002250002019-06-21 1:20PM EDT225.0073.3072.2372.860.00-410528.76%
SPY200619C002300002019-06-20 2:16PM EDT230.0068.0067.7468.360.00-87227.80%
SPY200619C002350002019-06-13 12:15PM EDT235.0058.7163.3263.920.00-113226.87%
SPY200619C002400002019-06-21 12:53PM EDT240.0060.1458.9659.54+2.92+5.10%110125.98%
SPY200619C002450002019-06-25 3:13PM EDT245.0052.9054.6855.230.00-311,18225.10%
SPY200619C002500002019-06-25 2:33PM EDT250.0048.6950.4751.000.00-143624.26%
SPY200619C002550002019-06-25 10:39AM EDT255.0045.6046.3546.860.00-61,69023.45%
SPY200619C002600002019-06-21 11:20AM EDT260.0043.7542.3242.80+1.11+2.60%192,35022.64%
SPY200619C002650002019-06-25 3:31PM EDT265.0036.8038.3838.840.00-421,11921.84%
SPY200619C002700002019-06-24 2:45PM EDT270.0034.7034.5534.980.00-22,25321.05%
SPY200619C002750002019-06-25 10:39AM EDT275.0030.0430.8331.230.00-53,87020.26%
SPY200619C002800002019-06-25 2:12PM EDT280.0026.1027.3527.610.00-210,56219.47%
SPY200619C002850002019-06-25 2:10PM EDT285.0022.6623.8724.110.00-283,92218.67%
SPY200619C002870002019-06-25 3:56PM EDT287.0020.8222.5322.770.00--1018.37%
SPY200619C002880002019-06-20 9:42AM EDT288.0022.0321.8722.100.00-91018.21%
SPY200619C002890002019-06-18 2:43PM EDT289.0019.8321.1921.420.00-117818.03%
SPY200619C002900002019-06-25 3:49PM EDT290.0018.9320.5520.770.00-359,73917.87%
SPY200619C002910002019-06-19 11:56AM EDT291.0018.4719.9120.13+18.47+∞%-317.72%
SPY200619C002920002019-06-25 12:32PM EDT292.0018.4619.2819.490.00--1017.56%
SPY200619C002930002019-06-25 11:26AM EDT293.0018.0518.6518.860.00--51317.41%
SPY200619C002940002019-06-25 3:24PM EDT294.0016.7218.0418.240.00-221,03217.25%
SPY200619C002950002019-06-25 1:01PM EDT295.0016.0017.3917.610.00-34,32317.08%
SPY200619C003000002019-06-25 3:06PM EDT300.0013.3714.4814.670.00-1111,72016.31%
SPY200619C003050002019-06-25 3:56PM EDT305.0010.4911.7911.960.00-788815.54%
SPY200619C003100002019-06-25 3:22PM EDT310.008.329.399.540.00-5174,43314.82%
SPY200619C003150002019-06-25 3:30PM EDT315.006.427.307.450.00-5083,20014.17%
SPY200619C003200002019-06-25 3:23PM EDT320.004.805.545.680.00-706,44213.57%
SPY200619C003250002019-06-25 9:39AM EDT325.003.824.134.260.00-122,84113.07%
SPY200619C003300002019-06-25 3:23PM EDT330.002.653.053.170.00-911,77612.69%
SPY200619C003350002019-06-25 3:34PM EDT335.001.902.262.360.00-301,64612.43%
SPY200619C003400002019-06-25 12:42PM EDT340.001.491.691.770.00-1541512.27%
SPY200619C003450002019-06-24 2:32PM EDT345.001.241.291.330.00-535712.17%
SPY200619C003500002019-06-25 10:28AM EDT350.000.930.991.040.00-51,23012.22%
SPY200619C003550002019-06-25 2:43PM EDT355.000.660.770.810.00-28312.26%
SPY200619C003600002019-06-24 3:34PM EDT360.000.600.610.650.00-114712.39%
SPY200619C003650002019-06-25 1:19PM EDT365.000.450.490.530.00-1021412.54%
SPY200619C003700002019-06-12 9:51AM EDT370.000.350.400.430.00-105412.68%
SPY200619C003750002019-06-14 3:05PM EDT375.000.290.320.350.00-71,49712.83%
SPY200619C003800002019-06-25 10:25AM EDT380.000.250.260.290.00-204613.00%
SPY200619C003850002019-06-07 11:14AM EDT385.000.150.220.250.00-40040313.23%
SPY200619C003900002019-05-28 3:44PM EDT390.000.100.180.210.00-92,73013.40%
SPY200619C003950002019-06-20 9:30AM EDT395.000.200.150.180.00-61,43613.62%
SPY200619C004000002019-06-25 9:58AM EDT400.000.140.140.150.00-137613.77%
PutsforJune 19, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY200619P000250002019-06-07 10:55AM EDT25.000.01-0.020.00-1381.25%
SPY200619P000350002019-06-10 12:13AM EDT35.000.030.000.020.00-038065.63%
SPY200619P000450002019-06-07 10:55AM EDT45.000.020.000.030.00--1060.16%
SPY200619P000500002019-06-07 10:55AM EDT50.000.020.010.030.00-104757.81%
SPY200619P000550002019-06-07 4:06PM EDT55.000.020.000.030.00-101,93653.52%
SPY200619P000600002019-06-07 10:41AM EDT60.000.020.020.040.00-42853.71%
SPY200619P000650002019-06-11 10:41AM EDT65.000.030.010.040.00-31550.39%
SPY200619P000700002019-06-21 12:56PM EDT70.000.020.010.050.00-115750.98%
SPY200619P000750002019-06-24 3:49PM EDT75.000.030.020.050.00-3248.44%
SPY200619P000800002019-05-24 12:29PM EDT80.000.070.000.060.00-5015047.07%
SPY200619P000850002019-05-20 2:55PM EDT85.000.080.040.070.00-15027745.61%
SPY200619P000900002019-06-07 10:55AM EDT90.000.090.040.070.00-37447743.56%
SPY200619P000950002019-05-24 1:17PM EDT95.000.090.050.080.00-5020842.19%
SPY200619P001000002019-06-04 10:24AM EDT100.000.130.060.090.00-76840.92%
SPY200619P001050002019-06-07 10:55AM EDT105.000.140.080.110.00-505039.94%
SPY200619P001100002019-05-24 3:47PM EDT110.000.150.090.120.00-11,05738.57%
SPY200619P001150002019-06-07 3:28PM EDT115.000.150.120.140.00-155437.60%
SPY200619P001200002019-06-10 9:43AM EDT120.000.190.130.160.00-12736.52%
SPY200619P001250002019-06-05 11:25AM EDT125.000.240.160.190.00-19,22135.69%
SPY200619P001300002019-06-20 10:40AM EDT130.000.200.190.220.00-109034.77%
SPY200619P001350002019-06-21 12:08PM EDT135.000.240.220.250.00-114233.79%
SPY200619P001400002019-06-20 10:40AM EDT140.000.300.260.290.00-109,21132.96%
SPY200619P001450002019-06-18 1:54PM EDT145.000.330.310.350.00-18,97132.35%
SPY200619P001500002019-06-21 11:31AM EDT150.000.390.370.41-0.01-2.50%1093731.62%
SPY200619P001550002019-06-20 12:20PM EDT155.000.500.440.470.00-240030.82%
SPY200619P001600002019-06-21 9:45AM EDT160.000.490.520.55-0.02-3.92%842130.15%
SPY200619P001650002019-06-24 10:33AM EDT165.000.620.610.640.00-4034829.48%
SPY200619P001700002019-06-21 9:45AM EDT170.000.700.720.75-0.02-2.78%812928.87%
SPY200619P001750002019-06-21 9:33AM EDT175.000.800.840.870.00-378128.22%
SPY200619P001800002019-06-21 9:43AM EDT180.000.910.981.02-0.04-4.21%53,01627.66%
SPY200619P001850002019-06-25 11:25AM EDT185.001.161.141.180.00-161,29427.06%
SPY200619P001900002019-06-21 2:07PM EDT190.001.261.321.36-0.02-1.56%71,99826.45%
SPY200619P001950002019-06-20 9:41AM EDT195.001.451.511.580.00-13,05025.90%
SPY200619P002000002019-06-25 12:37PM EDT200.001.841.751.820.00-11,35425.33%
SPY200619P002050002019-06-25 9:30AM EDT205.001.992.012.090.00-101,06824.76%
SPY200619P002100002019-06-21 9:43AM EDT210.002.162.322.390.00-21,70624.18%
SPY200619P002150002019-06-21 10:50AM EDT215.002.532.652.730.00-23,48923.60%
SPY200619P002200002019-06-25 12:59PM EDT220.003.193.033.110.00-205,08123.03%
SPY200619P002250002019-06-24 9:49AM EDT225.003.363.453.530.00-19711,75922.44%
SPY200619P002300002019-06-25 3:46PM EDT230.004.223.934.010.00-83,09721.88%
SPY200619P002350002019-06-25 4:01PM EDT235.004.794.464.530.00-2618,69621.28%
SPY200619P002400002019-06-25 3:54PM EDT240.005.485.055.120.00-92,46220.69%
SPY200619P002450002019-06-25 3:39PM EDT245.006.105.705.780.00-13,11420.11%
SPY200619P002500002019-06-25 4:08PM EDT250.006.896.426.510.00-58223,29819.51%
SPY200619P002550002019-06-25 3:20PM EDT255.007.807.237.320.00-316,97018.90%
SPY200619P002600002019-06-25 1:08PM EDT260.008.558.118.220.00-718,88318.29%
SPY200619P002650002019-06-25 3:30PM EDT265.009.709.109.210.00-2148,11217.65%
SPY200619P002700002019-06-25 3:51PM EDT270.0010.9610.1810.310.00-1925,53317.00%
SPY200619P002750002019-06-25 10:51AM EDT275.0011.7311.3811.530.00-494,24316.34%
SPY200619P002800002019-06-21 2:31PM EDT280.0012.3812.7012.86+0.19+1.56%553,03815.64%
SPY200619P002830002019-06-25 10:49AM EDT283.0014.0313.5613.730.00--315.21%
SPY200619P002850002019-06-25 3:41PM EDT285.0015.2114.1614.330.00-544,35314.91%
SPY200619P002870002019-06-21 3:44PM EDT287.0014.4414.7914.97+14.44+∞%11014.61%
SPY200619P002880002019-06-25 10:44AM EDT288.0015.6015.1115.290.00-1,3015314.46%
SPY200619P002900002019-06-21 4:13PM EDT290.0015.8015.7815.96+0.29+1.87%402,57314.14%
SPY200619P002920002019-06-25 3:45PM EDT292.0017.7216.4816.660.00--6713.83%
SPY200619P002930002019-06-25 12:28PM EDT293.0017.3716.8317.030.00--1013.67%
SPY200619P002940002019-06-25 12:42PM EDT294.0018.0817.2017.400.00-69310713.51%
SPY200619P002950002019-06-25 2:18PM EDT295.0018.5017.5717.770.00-2243,16413.34%
SPY200619P003000002019-06-20 3:48PM EDT300.0018.8819.5719.800.00-10871012.49%
SPY200619P003050002019-06-24 3:39PM EDT305.0021.6921.8422.090.00-292211.60%
SPY200619P003100002019-06-20 10:46AM EDT310.0024.0224.3124.670.00-41,57310.64%
SPY200619P003150002019-06-21 10:57AM EDT315.0026.6227.1727.570.00-1199.53%
SPY200619P003200002019-06-21 11:08AM EDT320.0029.3030.3730.84-0.47-1.58%51608.12%
SPY200619P003250002019-06-13 12:59PM EDT325.0038.3533.9334.450.00-51120.00%
SPY200619P003300002019-06-19 1:27PM EDT330.0040.6037.8538.400.00-52050.00%
SPY200619P003350002019-06-18 10:16AM EDT335.0044.4242.0642.630.00-210.00%
SPY200619P003400002019-05-30 2:22PM EDT340.0062.3046.5047.100.00-180.00%
SPY200619P003450002019-06-07 10:55AM EDT345.0056.9251.1251.770.00-200.00%
SPY200619P003500002019-06-07 10:55AM EDT350.0068.5055.9856.730.00-100.00%
SPY200619P003550002019-06-18 10:16AM EDT355.0063.3760.9861.730.00-100.00%
SPY200619P003650002019-06-07 10:55AM EDT365.0079.1270.9871.730.00-200.00%
SPY200619P004000002019-06-20 3:24PM EDT400.00105.85105.97106.740.00--00.00%