SPY - SPDR S&P 500 ETF Trust

NYSEArca - Nasdaq Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJune 30, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY200630C001990002019-11-15 2:59PM EST199.00112.850.000.000.00-200.00%
SPY200630C002000002019-11-18 10:31AM EST200.00111.600.000.000.00-200.00%
SPY200630C002150002019-10-02 9:20AM EST215.0077.6791.9192.440.00-350.00%
SPY200630C002200002019-11-04 10:03AM EST220.0088.6394.9195.670.00-2326.84%
SPY200630C002250002019-09-11 11:01AM EST225.0076.5073.3174.210.00-110.00%
SPY200630C002300002019-11-18 12:32PM EST230.0082.900.000.000.00-300.00%
SPY200630C002350002019-10-15 2:12PM EST235.0067.1977.9978.770.00--00.00%
SPY200630C002400002019-10-22 8:30AM EST240.0064.0972.8673.270.00-10120.00%
SPY200630C002450002019-08-12 8:38AM EST245.0050.6158.5959.080.00-570.00%
SPY200630C002500002019-11-29 10:14AM EST250.0067.250.000.000.00-1000.00%
SPY200630C002550002019-11-01 1:18PM EST255.0054.7462.0562.620.00-81623.33%
SPY200630C002600002019-11-15 11:42AM EST260.0055.150.000.000.00-100.00%
SPY200630C002640002019-11-01 1:20PM EST264.0046.8854.0154.520.00-444222.36%
SPY200630C002650002019-10-31 12:12PM EST265.0043.5552.9953.490.00-15221.96%
SPY200630C002690002019-11-04 9:30AM EST269.0044.2049.6450.100.00-1121.77%
SPY200630C002700002019-11-19 2:55PM EST270.0047.020.000.000.00-1000.00%
SPY200630C002730002019-10-07 8:41AM EST273.0031.5341.9942.350.00-6011.27%
SPY200630C002740002019-11-26 11:15AM EST274.0044.830.000.000.00-200.00%
SPY200630C002750002019-11-26 2:28PM EST275.0043.870.000.000.00-4400.00%
SPY200630C002770002019-11-04 12:16PM EST277.0037.6542.8043.180.00-1220.78%
SPY200630C002780002019-12-06 9:30AM EST278.0040.560.000.000.00-200.00%
SPY200630C002790002019-11-01 2:53PM EST279.0037.4541.1241.490.00-248820.53%
SPY200630C002800002019-12-06 9:41AM EST280.0040.140.000.000.00-100.00%
SPY200630C002820002019-08-13 9:45AM EST282.0024.8429.7230.020.00-100.00%
SPY200630C002830002019-11-04 12:15PM EST283.0032.8537.8038.140.00-125020.01%
SPY200630C002840002019-11-11 10:20AM EST284.0032.490.000.000.00-2500.00%
SPY200630C002850002019-11-20 11:27AM EST285.0034.160.000.000.00-700.00%
SPY200630C002860002019-10-02 9:13AM EST286.0020.7729.1929.460.00-16268.59%
SPY200630C002870002019-12-05 10:50AM EST287.0032.110.000.000.00-200.00%
SPY200630C002880002019-11-04 1:43PM EST288.0028.8433.7334.030.00-46719.31%
SPY200630C002890002019-11-19 9:41AM EST289.0031.460.000.000.00-10000.00%
SPY200630C002900002019-12-03 9:47AM EST290.0027.900.000.000.00-2000.00%
SPY200630C002910002019-12-02 12:58PM EST291.0029.310.000.000.00-300.00%
SPY200630C002920002019-10-11 9:21AM EST292.0020.6228.5829.000.00-1016.37%
SPY200630C002930002019-12-06 11:48AM EST293.0030.090.000.000.00-100.00%
SPY200630C002940002019-11-07 9:56AM EST294.0025.5728.9729.210.00-10010718.41%
SPY200630C002950002019-11-11 1:16PM EST295.0024.210.000.000.00-900.00%
SPY200630C002960002019-11-25 3:10PM EST296.0026.330.000.000.00-100.00%
SPY200630C002970002019-11-07 3:43PM EST297.0022.6726.6426.870.00-598017.95%
SPY200630C002980002019-12-04 1:30PM EST298.0024.000.000.000.00-44400.00%
SPY200630C002990002019-11-25 4:02PM EST299.0024.240.000.000.00-1,10600.00%
SPY200630C003000002019-12-06 1:44PM EST300.0024.720.000.000.00-100.00%
SPY200630C003010002019-12-05 1:32PM EST301.0021.530.000.000.00-100.00%
SPY200630C003020002019-12-03 9:30AM EST302.0019.340.000.000.00-5000.00%
SPY200630C003030002019-12-06 3:47PM EST303.0022.350.000.000.00-200.00%
SPY200630C003040002019-12-02 1:49PM EST304.0019.880.000.000.00-200.00%
SPY200630C003050002019-12-06 2:47PM EST305.0020.830.000.000.00-300.00%
SPY200630C003060002019-11-25 10:32AM EST306.0018.970.000.000.00-43500.00%
SPY200630C003070002019-12-06 2:03PM EST307.0019.490.000.000.00-900.00%
SPY200630C003080002019-11-08 11:55AM EST308.0015.270.000.000.00-500.00%
SPY200630C003090002019-12-05 3:45PM EST309.0016.380.000.000.00-1000.00%
SPY200630C003100002019-12-06 1:10PM EST310.0017.420.000.000.00-200.00%
SPY200630C003110002019-12-06 12:55PM EST311.0016.800.000.000.00-200.00%
SPY200630C003120002019-12-05 3:09PM EST312.0014.250.000.000.00-200.00%
SPY200630C003130002019-12-06 3:47PM EST313.0015.310.000.000.00-100.00%
SPY200630C003140002019-12-06 12:54PM EST314.0014.750.000.000.00-200.00%
SPY200630C003150002019-12-06 3:43PM EST315.0014.020.000.000.00-1000.03%
SPY200630C003160002019-12-04 9:40AM EST316.0011.520.000.000.00-100.10%
SPY200630C003170002019-12-02 11:30AM EST317.0011.320.000.000.00-100.20%
SPY200630C003180002019-12-03 2:48PM EST318.009.500.000.000.00-200.39%
SPY200630C003190002019-12-02 9:59AM EST319.0010.740.000.000.00-200.39%
SPY200630C003200002019-12-06 12:52PM EST320.0010.970.000.000.00-1200.39%
SPY200630C003210002019-12-05 11:35AM EST321.008.700.000.000.00-100.78%
SPY200630C003220002019-11-26 12:37PM EST322.009.240.000.000.00-2200.78%
SPY200630C003230002019-11-27 11:48AM EST323.009.000.000.000.00-600.78%
SPY200630C003240002019-11-27 1:28PM EST324.008.720.000.000.00-1200.78%
SPY200630C003250002019-12-06 11:09AM EST325.008.150.000.000.00-300.78%
SPY200630C003260002019-11-26 11:02AM EST326.007.070.000.000.00--00.78%
SPY200630C003270002019-11-07 9:45AM EST327.005.677.097.200.00-254012.85%
SPY200630C003280002019-12-05 9:58AM EST328.005.600.000.000.00-6001.56%
SPY200630C003290002019-12-06 1:29PM EST329.006.340.000.000.00-101.56%
SPY200630C003300002019-12-06 2:38PM EST330.005.840.000.000.00-1401.56%
SPY200630C003330002019-12-05 11:11AM EST333.003.780.000.000.00-1701.56%
SPY200630C003350002019-12-06 9:45AM EST335.003.950.000.000.00-201.56%
SPY200630C003360002019-11-29 11:47AM EST336.003.640.000.000.00-1,23101.56%
SPY200630C003400002019-12-06 2:21PM EST340.002.670.000.000.00-83801.56%
SPY200630C003450002019-12-06 10:00AM EST345.001.670.000.000.00-103.13%
SPY200630C003500002019-12-05 2:45PM EST350.000.960.000.000.00-203.13%
SPY200630C003550002019-12-04 2:42PM EST355.000.650.000.000.00-403.13%
SPY200630C003600002019-12-06 11:26AM EST360.000.540.000.000.00-103.13%
SPY200630C003650002019-12-06 10:00AM EST365.000.400.000.000.00-103.13%
SPY200630C003700002019-12-06 12:12PM EST370.000.280.000.000.00-203.13%
SPY200630C003750002019-11-11 9:48AM EST375.000.250.000.000.00-106.25%
SPY200630C003800002019-10-31 1:27PM EST380.000.170.070.300.00-1512.71%
SPY200630C003850002019-12-04 3:08PM EST385.000.110.000.000.00-206.25%
SPY200630C003900002019-10-31 8:44AM EST390.000.120.070.670.00-211216.21%
SPY200630C003950002019-11-15 12:18PM EST395.000.100.000.000.00-106.25%
PutsforJune 30, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY200630P001990002019-12-03 9:30AM EST199.000.560.000.000.00-1012.50%
SPY200630P002000002019-12-06 11:55AM EST200.000.430.000.000.00-1012.50%
SPY200630P002050002019-12-06 2:17PM EST205.000.510.000.000.00-19012.50%
SPY200630P002100002019-12-06 12:29PM EST210.000.620.000.000.00-10012.50%
SPY200630P002150002019-11-21 9:59AM EST215.000.980.000.000.00-1012.50%
SPY200630P002200002019-12-06 12:01PM EST220.000.900.000.000.00-10012.50%
SPY200630P002250002019-11-22 10:05AM EST225.001.530.000.000.00-106.25%
SPY200630P002300002019-12-06 10:59AM EST230.001.280.000.000.00-206.25%
SPY200630P002350002019-12-03 2:21PM EST235.002.070.000.000.00-106.25%
SPY200630P002400002019-12-03 1:11PM EST240.002.410.000.000.00-8206.25%
SPY200630P002450002019-12-06 11:53AM EST245.002.090.000.000.00-106.25%
SPY200630P002500002019-12-06 3:47PM EST250.002.430.000.000.00-3006.25%
SPY200630P002550002019-12-03 3:47PM EST255.003.770.000.000.00-606.25%
SPY200630P002600002019-12-06 12:54PM EST260.003.310.000.000.00-4506.25%
SPY200630P002640002019-12-05 1:57PM EST264.004.340.000.000.00-206.25%
SPY200630P002650002019-12-06 11:44AM EST265.003.900.000.000.00-3006.25%
SPY200630P002660002019-11-12 10:36AM EST266.004.890.000.000.00-66706.25%
SPY200630P002670002019-11-22 9:36AM EST267.004.800.000.000.00-506.25%
SPY200630P002680002019-11-27 3:54PM EST268.004.210.000.000.00-2003.13%
SPY200630P002690002019-08-20 1:16PM EST269.0011.369.009.160.00--1029.78%
SPY200630P002700002019-12-04 10:11AM EST270.005.210.000.000.00-203.13%
SPY200630P002710002019-11-13 12:54PM EST271.005.730.000.000.00-203.13%
SPY200630P002720002019-11-26 10:48AM EST272.006.490.000.000.00-103.13%
SPY200630P002730002019-11-26 2:53PM EST273.007.000.000.000.00-203.13%
SPY200630P002740002019-10-16 10:15AM EST274.008.715.655.750.00-1022.61%
SPY200630P002750002019-12-06 3:36PM EST275.005.160.000.000.00-3503.13%
SPY200630P002760002019-11-06 3:39PM EST276.007.135.355.410.00-356321.33%
SPY200630P002770002019-09-16 12:48PM EST277.0010.389.249.340.00-1,0001,58026.76%
SPY200630P002780002019-12-03 2:42PM EST278.007.410.000.000.00-103.13%
SPY200630P002790002019-09-06 10:44AM EST279.0011.5810.9911.190.00-10028.44%
SPY200630P002800002019-12-04 3:37PM EST280.006.800.000.000.00-703.13%
SPY200630P002810002019-12-06 11:36AM EST281.006.040.000.000.00-40003.13%
SPY200630P002820002019-12-02 9:30AM EST282.006.440.000.000.00-5003.13%
SPY200630P002830002019-12-06 4:14PM EST283.006.500.000.000.00-203.13%
SPY200630P002840002019-11-25 3:54PM EST284.006.970.000.000.00-203.13%
SPY200630P002850002019-12-06 4:14PM EST285.006.870.000.000.00-5203.13%
SPY200630P002860002019-11-26 1:12PM EST286.007.060.000.000.00-103.13%
SPY200630P002870002019-11-27 3:57PM EST287.006.980.000.000.00-1003.13%
SPY200630P002880002019-12-04 9:40AM EST288.008.530.000.000.00-103.13%
SPY200630P002890002019-12-04 9:40AM EST289.008.830.000.000.00-103.13%
SPY200630P002900002019-12-06 11:12AM EST290.007.770.000.000.00-203.13%
SPY200630P002910002019-12-06 3:58PM EST291.008.050.000.000.00-503.13%
SPY200630P002920002019-11-08 10:36AM EST292.0010.330.000.000.00-32201.56%
SPY200630P002930002019-12-06 9:42AM EST293.008.550.000.000.00-101.56%
SPY200630P002940002019-11-26 3:06PM EST294.008.690.000.000.00-401.56%
SPY200630P002950002019-12-06 3:36PM EST295.008.760.000.000.00-3801.56%
SPY200630P002960002019-12-06 12:19PM EST296.008.920.000.000.00-1001.56%
SPY200630P002970002019-12-06 3:31PM EST297.009.210.000.000.00-101.56%
SPY200630P002980002019-12-06 3:14PM EST298.009.510.000.000.00-201.56%
SPY200630P002990002019-12-06 2:12PM EST299.009.700.000.000.00-201.56%
SPY200630P003000002019-12-06 3:50PM EST300.009.960.000.000.00-1001.56%
SPY200630P003010002019-11-07 10:19AM EST301.0012.3110.2110.300.00-1005217.73%
SPY200630P003020002019-12-06 3:22PM EST302.0010.490.000.000.00-101.56%
SPY200630P003030002019-12-06 3:31PM EST303.0010.690.000.000.00-101.56%
SPY200630P003040002019-12-06 3:52PM EST304.0011.040.000.000.00-300.78%
SPY200630P003050002019-12-06 11:54AM EST305.0011.180.000.000.00-600.78%
SPY200630P003060002019-12-06 10:13AM EST306.0011.660.000.000.00-100.78%
SPY200630P003070002019-12-06 10:53AM EST307.0011.840.000.000.00-1000.78%
SPY200630P003080002019-12-06 9:49AM EST308.0012.210.000.000.00-500.78%
SPY200630P003090002019-11-15 10:57AM EST309.0014.080.000.000.00-100.78%
SPY200630P003100002019-12-06 3:15PM EST310.0012.720.000.000.00-4700.39%
SPY200630P003110002019-12-05 3:02PM EST311.0014.610.000.000.00-200.39%
SPY200630P003120002019-12-05 3:52PM EST312.0014.800.000.000.00-300.39%
SPY200630P003130002019-12-06 12:44PM EST313.0013.560.000.000.00-10500.20%
SPY200630P003140002019-12-06 11:14AM EST314.0014.090.000.000.00-900.10%
SPY200630P003150002019-12-06 3:41PM EST315.0014.300.000.000.00-2100.00%
SPY200630P003160002019-12-06 3:22PM EST316.0014.820.000.000.00-200.00%
SPY200630P003170002019-11-27 3:07PM EST317.0014.710.000.000.00-100.00%
SPY200630P003180002019-11-27 2:13PM EST318.0015.080.000.000.00-100.00%
SPY200630P003190002019-11-20 10:22AM EST319.0018.000.000.000.00-300.00%
SPY200630P003200002019-12-06 2:23PM EST320.0016.320.000.000.00-2000.00%
SPY200630P003210002019-11-22 11:20AM EST321.0019.600.000.000.00-600.00%
SPY200630P003220002019-12-05 12:55PM EST322.0019.430.000.000.00-1000.00%
SPY200630P003230002019-12-02 10:47AM EST323.0019.700.000.000.00-1000.00%
SPY200630P003240002019-11-06 1:06PM EST324.0023.4818.1618.320.00--113.90%
SPY200630P003250002019-12-02 10:58AM EST325.0020.900.000.000.00-800.00%
SPY200630P003270002019-12-06 11:36AM EST327.0019.580.000.000.00-1200.00%
SPY200630P003300002019-12-06 9:53AM EST330.0021.680.000.000.00-100.00%
SPY200630P003320002019-11-18 3:05PM EST332.0024.500.000.000.00--00.00%
SPY200630P003330002019-12-03 10:08AM EST333.0029.100.000.000.00-200.00%
SPY200630P003350002019-12-05 2:37PM EST335.0027.020.000.000.00-400.00%
SPY200630P003400002019-12-02 2:25PM EST340.0030.340.000.000.00-100.00%
SPY200630P003450002019-11-26 3:50PM EST345.0032.920.000.000.00-500.00%
SPY200630P003500002019-11-26 2:31PM EST350.0037.780.000.000.00-200.00%
SPY200630P003600002019-12-02 3:57PM EST360.0049.720.000.000.00-100.00%
SPY200630P003700002019-11-18 12:03AM EST370.0059.470.000.000.00---0.00%
SPY200630P003950002019-12-02 3:57PM EST395.0084.410.000.000.00--00.00%