SPY - SPDR S&P 500 ETF

NYSEArca - Nasdaq Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforSeptember 18, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY200918C000750002019-06-10 12:07AM EDT75.00172.88221.21222.660.00-00106.57%
SPY200918C001150002019-06-10 12:06AM EDT115.00161.04181.72182.620.00-0075.91%
SPY200918C001500002019-06-20 12:14PM EDT150.00144.00146.84148.250.00-263057.97%
SPY200918C001550002019-08-01 9:33AM EDT155.00143.00133.69135.090.00--16234.34%
SPY200918C001600002019-07-16 10:01AM EDT160.00141.40126.62128.060.00-2000.00%
SPY200918C001650002019-07-08 1:22PM EDT165.00132.50125.86127.210.00-10027538.92%
SPY200918C001700002019-07-11 10:29AM EDT170.00129.69121.40122.880.00-666938.99%
SPY200918C001750002019-06-07 10:59AM EDT175.00107.14123.23124.800.00-9051.05%
SPY200918C001800002019-07-10 12:52PM EDT180.00119.70111.61113.030.00-21024635.93%
SPY200918C001900002019-08-15 1:42PM EDT190.0095.2099.48100.650.00-11326.44%
SPY200918C001950002019-08-05 3:39PM EDT195.0091.3094.7795.890.00-3525.81%
SPY200918C002000002019-06-18 10:21AM EDT200.0093.98100.06100.970.00-10042.62%
SPY200918C002050002019-06-06 3:11PM EDT205.0081.8094.4195.880.00-21140.55%
SPY200918C002100002019-08-07 11:42AM EDT210.0077.6381.0181.970.00-1824.34%
SPY200918C002150002019-08-15 10:51AM EDT215.0073.3576.5477.450.00-81123.91%
SPY200918C002200002019-07-22 10:07AM EDT220.0081.0472.1473.000.00-43823.51%
SPY200918C002250002019-06-21 3:12PM EDT225.0074.1175.2976.390.00-21333.73%
SPY200918C002300002019-08-15 1:42PM EDT230.0059.6363.5364.300.00-438222.69%
SPY200918C002350002019-08-14 2:10PM EDT235.0056.6059.3460.060.00-102422.27%
SPY200918C002400002019-08-16 11:14AM EDT240.0055.0655.2355.90+2.99+5.74%59621.85%
SPY200918C002450002019-08-13 10:39AM EDT245.0053.9451.1951.810.00-153621.40%
SPY200918C002500002019-08-16 3:10PM EDT250.0047.3447.2447.82+3.08+6.96%2212620.96%
SPY200918C002550002019-08-15 2:25PM EDT255.0040.0543.3843.920.00-215720.50%
SPY200918C002600002019-08-16 11:10AM EDT260.0039.6539.6240.11-9.92-20.01%16720.02%
SPY200918C002650002019-08-16 3:31PM EDT265.0035.8035.9536.40-3.12-8.02%126619.53%
SPY200918C002700002019-08-09 10:32AM EDT270.0033.8332.3932.810.00-225519.03%
SPY200918C002750002019-08-14 2:41PM EDT275.0026.3128.9429.320.00-452,57118.49%
SPY200918C002800002019-08-16 9:33AM EDT280.0024.6925.6125.96+1.81+7.91%23,71017.94%
SPY200918C002850002019-08-16 1:58PM EDT285.0022.3822.4122.71+2.18+10.79%113,54817.35%
SPY200918C002900002019-08-16 3:19PM EDT290.0019.3019.3519.60+1.47+8.24%82,55916.73%
SPY200918C002950002019-08-16 3:59PM EDT295.0016.3816.4716.71+2.30+16.34%62,24816.15%
SPY200918C003000002019-08-16 10:16AM EDT300.0012.8813.7713.98+0.78+6.45%492,24915.53%
SPY200918C003050002019-08-16 3:56PM EDT305.0011.4511.2911.46+1.85+19.27%132,75714.89%
SPY200918C003100002019-08-16 1:06PM EDT310.008.989.059.20+1.64+22.34%394,33514.29%
SPY200918C003150002019-08-16 10:18AM EDT315.006.457.097.22+0.81+14.36%232,78313.70%
SPY200918C003200002019-08-16 3:46PM EDT320.005.345.415.54+0.74+16.09%43,93413.17%
SPY200918C003250002019-08-16 10:19AM EDT325.003.674.044.17-1.13-23.54%1280112.70%
SPY200918C003300002019-08-14 3:56PM EDT330.002.462.963.090.00-2078912.31%
SPY200918C003350002019-08-15 9:56AM EDT335.001.902.152.28+0.01+0.53%93,00312.02%
SPY200918C003400002019-08-16 3:10PM EDT340.001.561.561.60+0.27+20.93%1654111.66%
SPY200918C003450002019-08-12 10:52AM EDT345.001.191.141.200.00-130411.57%
SPY200918C003500002019-08-13 2:22PM EDT350.001.060.850.910.00-221211.55%
SPY200918C003550002019-08-14 12:03PM EDT355.000.600.640.690.00-133111.54%
SPY200918C003600002019-08-16 1:17PM EDT360.000.490.490.54+0.07+16.67%114911.62%
SPY200918C003650002019-08-07 11:46AM EDT365.000.380.380.420.00-77411.68%
SPY200918C003700002019-08-07 11:20AM EDT370.000.280.300.350.00-116211.88%
SPY200918C003750002019-07-17 3:45PM EDT375.000.560.250.280.00-7011411.99%
SPY200918C003800002019-08-09 1:30PM EDT380.000.230.180.230.00-16512.15%
SPY200918C003850002019-06-07 11:14AM EDT385.000.290.270.310.00-2313.18%
SPY200918C003900002019-08-09 1:30PM EDT390.000.150.110.150.00-157012.38%
SPY200918C003950002019-06-07 11:14AM EDT395.000.330.190.220.00-2012413.49%
SPY200918C004000002019-07-29 1:19PM EDT400.000.180.070.140.00-923713.16%
PutsforSeptember 18, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY200918P000750002019-08-13 3:49PM EDT75.000.060.030.070.00-344747.36%
SPY200918P000800002019-08-16 1:21PM EDT80.000.050.040.080.00-804045.80%
SPY200918P000850002019-07-26 9:30AM EDT85.000.030.050.090.00-110344.24%
SPY200918P000900002019-06-10 12:13AM EDT90.000.480.060.100.00-01042.77%
SPY200918P000950002019-07-22 12:04AM EDT95.000.090.070.100.00--140.82%
SPY200918P001000002019-08-13 10:43AM EDT100.000.100.080.110.00-43239.45%
SPY200918P001050002019-06-10 12:13AM EDT105.000.230.100.130.00-1038.43%
SPY200918P001100002019-08-07 4:13PM EDT110.000.130.100.140.00-12137.06%
SPY200918P001150002019-05-31 3:56PM EDT115.000.250.140.180.00-23,60736.52%
SPY200918P001200002019-07-22 10:52AM EDT120.000.150.140.180.00-22934.96%
SPY200918P001250002019-08-14 11:36AM EDT125.000.200.180.210.00-15,44834.08%
SPY200918P001300002019-06-07 10:55AM EDT130.000.410.220.260.00-204033.50%
SPY200918P001350002019-08-05 3:13PM EDT135.000.320.260.300.00-110732.64%
SPY200918P001400002019-08-14 3:16PM EDT140.000.360.310.360.00-618032.01%
SPY200918P001450002019-08-14 3:27PM EDT145.000.400.370.420.00-56,83231.28%
SPY200918P001500002019-08-14 3:23PM EDT150.000.530.450.510.00-745130.77%
SPY200918P001550002019-08-14 3:18PM EDT155.000.630.540.600.00-411630.15%
SPY200918P001600002019-08-14 3:26PM EDT160.000.730.650.720.00-444729.65%
SPY200918P001650002019-06-18 3:31PM EDT165.000.930.670.740.00-3028.42%
SPY200918P001700002019-08-14 3:28PM EDT170.001.150.941.010.00-121928.63%
SPY200918P001750002019-08-16 3:46PM EDT175.001.191.121.20-0.22-15.60%202,69028.19%
SPY200918P001800002019-08-16 3:36PM EDT180.001.421.341.45-0.14-8.97%61,15227.87%
SPY200918P001850002019-08-16 2:28PM EDT185.001.631.591.70-0.23-12.37%1001,26827.41%
SPY200918P001900002019-08-13 10:48AM EDT190.001.681.871.990.00-11,20326.98%
SPY200918P001950002019-08-15 3:00PM EDT195.002.702.192.310.00-266526.53%
SPY200918P002000002019-08-16 1:44PM EDT200.002.632.552.68-0.35-11.74%401,21026.09%
SPY200918P002050002019-08-14 3:28PM EDT205.003.252.963.090.00-684325.65%
SPY200918P002100002019-08-16 9:41AM EDT210.003.583.413.55+0.57+18.94%31,93325.21%
SPY200918P002150002019-08-16 9:35AM EDT215.004.193.924.06+0.67+19.03%137224.76%
SPY200918P002200002019-08-16 11:20AM EDT220.004.604.484.63-0.50-9.80%187124.31%
SPY200918P002250002019-08-16 12:17PM EDT225.005.215.105.25-0.79-13.17%214,65423.84%
SPY200918P002300002019-08-16 1:18PM EDT230.005.825.795.94-0.78-11.82%47,78323.38%
SPY200918P002350002019-08-16 1:17PM EDT235.009.006.546.70+1.66+22.62%2094722.92%
SPY200918P002400002019-08-16 3:40PM EDT240.007.537.367.53-1.18-13.55%138,92922.44%
SPY200918P002450002019-08-15 10:06AM EDT245.009.448.278.430.00-24,68721.94%
SPY200918P002500002019-08-16 1:19PM EDT250.009.369.259.42-1.45-13.41%226,66421.45%
SPY200918P002550002019-08-16 10:35AM EDT255.0010.7510.3210.50-0.93-7.96%17,02420.94%
SPY200918P002600002019-08-16 9:41AM EDT260.0012.0211.4811.67-0.98-7.54%510,13020.42%
SPY200918P002650002019-08-15 11:58AM EDT265.0014.2012.7512.940.00-42,13219.89%
SPY200918P002700002019-08-16 3:02PM EDT270.0014.3814.1114.32-2.04-12.42%206,20419.34%
SPY200918P002750002019-08-16 1:47PM EDT275.0015.7815.5915.80-1.77-10.09%12,87018.77%
SPY200918P002800002019-08-16 10:34AM EDT280.0017.8017.1817.42-2.07-10.42%18,84818.20%
SPY200918P002850002019-08-16 11:46AM EDT285.0019.2018.9119.16-2.96-13.36%41,69317.59%
SPY200918P002900002019-08-16 9:30AM EDT290.0023.0520.7821.06+0.16+0.70%12,24016.99%
SPY200918P002950002019-08-13 2:41PM EDT295.0023.2522.8223.130.00-771416.37%
SPY200918P003000002019-08-16 10:19AM EDT300.0026.2525.0425.39-1.10-4.02%61,18315.74%
SPY200918P003050002019-08-15 1:31PM EDT305.0030.7127.4827.880.00-182,77715.12%
SPY200918P003100002019-08-14 3:49PM EDT310.0033.5130.2530.630.00-381214.53%
SPY200918P003150002019-08-12 12:58PM EDT315.0032.7333.1033.650.00-31113.97%
SPY200918P003200002019-08-14 3:57PM EDT320.0040.3136.3336.980.00-55213.47%
SPY200918P003250002019-08-05 10:04AM EDT325.0041.4139.8540.610.00-1513.03%
SPY200918P003300002019-08-09 11:53AM EDT330.0047.2243.6644.540.00-2812.70%
SPY200918P003350002019-06-07 11:10AM EDT335.0044.0438.4839.770.00-3140.00%
SPY200918P003400002019-08-01 12:05PM EDT340.0041.5752.0753.190.00-1812.43%
SPY200918P003450002019-08-16 3:48PM EDT345.0057.5056.6057.82+10.75+22.99%1412.53%
SPY200918P003500002019-08-09 11:53AM EDT350.0065.4261.2962.570.00-2512.75%
SPY200918P003600002019-07-22 12:04AM EDT360.0060.2672.9574.370.00-25017.41%
SPY200918P004000002019-08-08 6:01PM EDT400.00116.94110.77112.170.00--117.81%