SPY - SPDR S&P 500 ETF

NYSEArca - Nasdaq Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJune 30, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY200630C001990002019-07-22 12:05AM EDT199.00102.830.000.000.00--00.00%
SPY200630C002000002019-07-09 11:29AM EDT200.0098.6192.1193.710.00-1125.77%
SPY200630C002250002019-08-12 9:34AM EDT225.0067.820.000.000.00-600.00%
SPY200630C002300002019-08-05 1:44PM EDT230.0059.450.000.000.00-1200.00%
SPY200630C002450002019-08-05 12:29PM EDT245.0050.610.000.000.00-500.00%
SPY200630C002500002019-08-14 12:58PM EDT250.0042.850.000.000.00-100.00%
SPY200630C002600002019-08-16 9:46AM EDT260.0037.800.000.000.00-300.00%
SPY200630C002650002019-08-21 3:48PM EDT265.0036.470.000.000.00-100.00%
SPY200630C002700002019-08-14 12:58PM EDT270.0028.050.000.000.00-700.00%
SPY200630C002740002019-07-15 10:12AM EDT274.0036.3326.4126.720.00-6015.20%
SPY200630C002750002019-08-07 12:10PM EDT275.0024.500.000.000.00-100.00%
SPY200630C002780002019-08-16 11:19AM EDT278.0024.650.000.000.00-3000.00%
SPY200630C002790002019-07-23 10:09AM EDT279.0031.000.000.000.00--00.00%
SPY200630C002800002019-07-22 12:35PM EDT280.0029.820.000.000.00-100.00%
SPY200630C002820002019-08-12 12:06AM EDT282.0024.840.000.000.00-100.00%
SPY200630C002830002019-07-23 10:09AM EDT283.0021.290.000.000.00-1000.00%
SPY200630C002840002019-07-23 10:04AM EDT284.0027.380.000.000.00--00.00%
SPY200630C002850002019-08-15 3:30PM EDT285.0020.000.000.000.00-1000.00%
SPY200630C002860002019-08-19 10:07AM EDT286.0021.520.000.000.00-400.00%
SPY200630C002870002019-08-19 3:30PM EDT287.0021.060.000.000.00-1100.00%
SPY200630C002880002019-08-20 10:33AM EDT288.0019.410.000.000.00-100.00%
SPY200630C002890002019-08-19 2:20PM EDT289.0019.710.000.000.00-200.00%
SPY200630C002900002019-08-19 10:15AM EDT290.0018.180.000.000.00-1000.00%
SPY200630C002910002019-08-19 12:00AM EDT291.0014.590.000.000.00--00.00%
SPY200630C002920002019-08-20 10:30AM EDT292.0017.100.000.000.00-700.00%
SPY200630C002930002019-08-21 9:39AM EDT293.0016.900.000.000.00-300.10%
SPY200630C002940002019-08-22 9:56AM EDT294.0017.070.000.000.00-100.20%
SPY200630C002950002019-08-21 9:46AM EDT295.0015.900.000.000.00-1600.20%
SPY200630C002960002019-08-19 9:48AM EDT296.0015.180.000.000.00-600.39%
SPY200630C002970002019-08-13 2:53PM EDT297.0015.270.000.000.00-10000.39%
SPY200630C002980002019-08-16 2:41PM EDT298.0012.480.000.000.00-5800.39%
SPY200630C002990002019-08-14 2:50PM EDT299.0010.480.000.000.00-36900.78%
SPY200630C003000002019-08-21 4:02PM EDT300.0013.000.000.000.00-1100.78%
SPY200630C003010002019-08-02 3:32PM EDT301.009.380.000.000.00-100.78%
SPY200630C003020002019-08-19 10:38AM EDT302.0011.960.000.000.00-200.78%
SPY200630C003030002019-08-15 1:44PM EDT303.008.160.000.000.00-82300.78%
SPY200630C003040002019-08-19 12:00AM EDT304.008.230.000.000.00--00.78%
SPY200630C003050002019-08-22 10:54AM EDT305.009.740.000.000.00-1500.78%
SPY200630C003060002019-08-14 2:16PM EDT306.007.410.000.000.00-46301.56%
SPY200630C003070002019-08-14 2:50PM EDT307.007.000.000.000.00-10001.56%
SPY200630C003080002019-08-20 9:30AM EDT308.008.620.000.000.00-16901.56%
SPY200630C003090002019-08-02 11:28AM EDT309.006.640.000.000.00-101.56%
SPY200630C003100002019-08-15 9:44AM EDT310.005.500.000.000.00-19901.56%
SPY200630C003110002019-08-01 9:42AM EDT311.007.250.000.000.00-101.56%
SPY200630C003120002019-07-19 3:18PM EDT312.006.890.000.000.00-11401.56%
SPY200630C003130002019-08-20 9:31AM EDT313.006.510.000.000.00-1001.56%
SPY200630C003140002019-08-09 2:59PM EDT314.006.260.000.000.00-1,27101.56%
SPY200630C003150002019-08-21 11:40AM EDT315.005.950.000.000.00-101.56%
SPY200630C003180002019-08-19 12:00AM EDT318.003.700.000.000.00--01.56%
SPY200630C003190002019-08-06 2:28PM EDT319.003.760.000.000.00-50101.56%
SPY200630C003200002019-08-13 1:09PM EDT320.004.610.000.000.00-401.56%
SPY200630C003230002019-08-21 9:48AM EDT323.003.420.000.000.00-7503.13%
SPY200630C003250002019-08-22 9:52AM EDT325.003.150.000.000.00-103.13%
SPY200630C003300002019-08-22 3:20PM EDT330.002.060.000.000.00-103.13%
SPY200630C003350002019-08-22 11:19AM EDT335.001.340.000.000.00-503.13%
SPY200630C003400002019-08-22 11:52AM EDT340.000.950.000.000.00-103.13%
SPY200630C003450002019-08-22 12:44PM EDT345.000.700.000.000.00-1203.13%
SPY200630C003500002019-08-20 9:50AM EDT350.000.460.000.000.00-1003.13%
SPY200630C003550002019-08-12 3:56PM EDT355.000.360.000.000.00-1003.13%
SPY200630C003600002019-08-19 11:16AM EDT360.000.280.000.000.00-206.25%
SPY200630C003750002019-08-05 2:23PM EDT375.000.130.000.000.00-206.25%
SPY200630C003800002019-07-23 9:33AM EDT380.000.210.000.000.00-106.25%
SPY200630C003850002019-08-05 3:12PM EDT385.000.090.000.000.00-206.25%
PutsforJune 30, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY200630P001990002019-08-20 3:06PM EDT199.001.710.000.000.00-206.25%
SPY200630P002000002019-08-22 12:07PM EDT200.001.670.000.000.00-2306.25%
SPY200630P002050002019-08-20 3:25PM EDT205.002.070.000.000.00-1406.25%
SPY200630P002100002019-08-22 3:01PM EDT210.002.250.000.000.00-106.25%
SPY200630P002150002019-07-19 11:15AM EDT215.002.110.000.000.00-1006.25%
SPY200630P002200002019-08-14 1:07PM EDT220.004.170.000.000.00-306.25%
SPY200630P002250002019-08-22 1:07PM EDT225.003.590.000.000.00-1306.25%
SPY200630P002300002019-08-19 1:09PM EDT230.004.000.000.000.00-506.25%
SPY200630P002350002019-08-19 3:08PM EDT235.004.580.000.000.00-306.25%
SPY200630P002400002019-08-22 11:52AM EDT240.005.500.000.000.00-3103.13%
SPY200630P002450002019-08-16 2:41PM EDT245.006.990.000.000.00-903.13%
SPY200630P002500002019-08-22 3:54PM EDT250.006.750.000.000.00-203.13%
SPY200630P002550002019-08-14 1:48PM EDT255.009.630.000.000.00-2003.13%
SPY200630P002600002019-08-21 12:20PM EDT260.008.530.000.000.00-1003.13%
SPY200630P002640002019-08-19 12:06AM EDT264.0012.480.000.000.00--03.13%
SPY200630P002650002019-08-21 11:07AM EDT265.009.670.000.000.00-2103.13%
SPY200630P002660002019-08-19 12:06AM EDT266.0010.110.000.000.00--01.56%
SPY200630P002670002019-08-19 12:06AM EDT267.0010.010.000.000.00--01.56%
SPY200630P002680002019-08-19 12:06AM EDT268.0010.570.000.000.00--01.56%
SPY200630P002700002019-08-22 10:22AM EDT270.0011.500.000.000.00-1101.56%
SPY200630P002710002019-08-13 12:46PM EDT271.0010.940.000.000.00-1,03101.56%
SPY200630P002720002019-08-13 12:20PM EDT272.0011.050.000.000.00-1,99901.56%
SPY200630P002730002019-08-12 12:03AM EDT273.0014.330.000.000.00--01.56%
SPY200630P002740002019-08-22 3:24PM EDT274.0012.050.000.000.00-101.56%
SPY200630P002750002019-08-20 2:11PM EDT275.0012.920.000.000.00-1001.56%
SPY200630P002760002019-08-12 12:03AM EDT276.0016.390.000.000.00-38101.56%
SPY200630P002770002019-08-16 3:30PM EDT277.0014.500.000.000.00-1501.56%
SPY200630P002780002019-08-19 3:52PM EDT278.0012.930.000.000.00-701.56%
SPY200630P002790002019-08-12 12:03AM EDT279.0016.160.000.000.00--01.56%
SPY200630P002800002019-08-21 3:39PM EDT280.0013.490.000.000.00-200.78%
SPY200630P002810002019-08-12 9:41AM EDT281.0015.000.000.000.00-400.78%
SPY200630P002820002019-08-05 2:46PM EDT282.0018.440.000.000.00--00.78%
SPY200630P002830002019-08-21 10:21AM EDT283.0014.450.000.000.00-200.78%
SPY200630P002840002019-08-22 3:24PM EDT284.0014.950.000.000.00-100.78%
SPY200630P002850002019-08-22 9:40AM EDT285.0014.580.000.000.00-100.78%
SPY200630P002860002019-08-21 2:05PM EDT286.0015.400.000.000.00-100.78%
SPY200630P002870002019-08-07 3:21PM EDT287.0018.550.000.000.00-200.39%
SPY200630P002880002019-08-14 11:44AM EDT288.0019.530.000.000.00-200.39%
SPY200630P002890002019-08-19 2:20PM EDT289.0016.540.000.000.00-400.39%
SPY200630P002900002019-08-22 1:58PM EDT290.0016.760.000.000.00-1000.20%
SPY200630P002910002019-08-19 9:51AM EDT291.0018.070.000.000.00-500.20%
SPY200630P002920002019-08-13 3:58PM EDT292.0017.500.000.000.00-100.05%
SPY200630P002930002019-08-22 2:00PM EDT293.0017.810.000.000.00-200.00%
SPY200630P002940002019-08-22 10:10AM EDT294.0018.040.000.000.00-200.00%
SPY200630P002950002019-08-22 10:10AM EDT295.0018.400.000.000.00-200.00%
SPY200630P002960002019-08-19 3:37PM EDT296.0018.950.000.000.00-3000.00%
SPY200630P002970002019-08-19 1:40PM EDT297.0019.420.000.000.00-400.00%
SPY200630P002980002019-08-05 10:18AM EDT298.0024.460.000.000.00-300.00%
SPY200630P002990002019-08-05 3:23PM EDT299.0025.160.000.000.00-1000.00%
SPY200630P003000002019-08-22 9:35AM EDT300.0020.110.000.000.00-200.00%
SPY200630P003010002019-07-31 9:30AM EDT301.0021.600.000.000.00-100.00%
SPY200630P003020002019-08-12 1:23PM EDT302.0023.500.000.000.00-100.00%
SPY200630P003030002019-07-23 1:57PM EDT303.0017.350.000.000.00-100.00%
SPY200630P003050002019-08-15 2:40PM EDT305.0029.130.000.000.00-200.00%
SPY200630P003100002019-08-19 10:52AM EDT310.0026.140.000.000.00-100.00%
SPY200630P003140002019-08-20 1:40PM EDT314.0029.170.000.000.00-200.00%
SPY200630P003150002019-08-15 3:03PM EDT315.0035.000.000.000.00-100.00%
SPY200630P003160002019-08-19 12:06AM EDT316.0031.020.000.000.00--00.00%
SPY200630P003170002019-08-19 12:06AM EDT317.0031.760.000.000.00--00.00%
SPY200630P003180002019-08-19 12:06AM EDT318.0032.470.000.000.00--00.00%
SPY200630P003190002019-08-19 12:06AM EDT319.0033.200.000.000.00--00.00%
SPY200630P003200002019-08-12 10:42AM EDT320.0033.900.000.000.00-1000.00%
SPY200630P003220002019-08-19 12:06AM EDT322.0035.410.000.000.00--00.00%
SPY200630P003230002019-08-12 12:03AM EDT323.0035.030.000.000.00--00.00%
SPY200630P003250002019-07-23 11:29AM EDT325.0030.040.000.000.00--00.00%
SPY200630P003300002019-07-23 10:22AM EDT330.0034.060.000.000.00-19800.00%
SPY200630P003350002019-07-22 12:04AM EDT335.0038.180.000.000.00--00.00%
SPY200630P003400002019-07-31 1:12PM EDT340.0040.060.000.000.00-200.00%
SPY200630P003450002019-08-19 12:06AM EDT345.0060.910.000.000.00--00.00%
SPY200630P003500002019-07-24 1:29PM EDT350.0049.870.000.000.00-10000.00%