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 EDT75.00172.88218.25219.780.00-0080.73%
SPY200918C001150002019-06-10 12:06AM EDT115.00161.04178.52180.030.00-0057.85%
SPY200918C001500002019-06-20 12:14PM EDT150.00144.00143.81145.290.00-263045.94%
SPY200918C001550002019-06-24 10:35AM EDT155.00140.35138.88140.140.00--043.67%
SPY200918C001650002019-06-20 3:54PM EDT165.00131.13129.03130.270.00-18040.38%
SPY200918C001700002019-06-20 3:55PM EDT170.00126.21124.14125.380.00-60338.89%
SPY200918C001750002019-06-07 10:59AM EDT175.00107.14119.27120.490.00-9037.44%
SPY200918C001800002019-05-29 10:31AM EDT180.00100.11114.43115.650.00-2614136.11%
SPY200918C001900002019-06-20 3:25PM EDT190.00105.94104.84106.040.00-3633.63%
SPY200918C001950002019-06-20 10:43AM EDT195.00100.79100.10101.280.00-6732.48%
SPY200918C002000002019-06-18 10:21AM EDT200.0093.9895.4296.590.00-01231.45%
SPY200918C002050002019-06-06 3:11PM EDT205.0081.8090.7791.920.00-21130.43%
SPY200918C002100002019-06-07 10:59AM EDT210.0068.0686.1887.310.00-1729.49%
SPY200918C002150002019-06-19 12:33PM EDT215.0079.6681.6282.750.00-1628.59%
SPY200918C002200002019-06-25 3:43PM EDT220.0075.4577.1578.250.00-43927.74%
SPY200918C002250002019-06-21 3:12PM EDT225.0074.1172.7173.78+3.37+4.76%21226.90%
SPY200918C002300002019-06-20 3:54PM EDT230.0069.3468.3569.410.00-24026.14%
SPY200918C002350002019-06-20 11:04AM EDT235.0064.5064.0665.070.00-1925.36%
SPY200918C002400002019-06-24 3:57PM EDT240.0060.1759.8360.820.00-13124.63%
SPY200918C002450002019-06-19 9:41AM EDT245.0053.8955.6956.630.00-149623.91%
SPY200918C002500002019-06-24 1:33PM EDT250.0052.5451.6252.550.00-88923.24%
SPY200918C002550002019-06-20 9:51AM EDT255.0048.6647.6348.520.00-12422.55%
SPY200918C002600002019-06-20 3:31PM EDT260.0044.1643.7444.590.00-37021.87%
SPY200918C002650002019-06-20 2:27PM EDT265.0040.1839.9440.740.00-921921.20%
SPY200918C002700002019-06-21 9:33AM EDT270.0036.6536.2537.00+0.34+0.94%524120.53%
SPY200918C002750002019-06-21 9:35AM EDT275.0032.8432.8133.10-0.39-1.17%12,52519.64%
SPY200918C002800002019-06-21 3:43PM EDT280.0030.1629.3129.58+0.17+0.57%23,73118.98%
SPY200918C002850002019-06-20 11:30AM EDT285.0025.7925.9826.230.00-113,43818.35%
SPY200918C002900002019-06-21 3:43PM EDT290.0023.5522.7622.98+0.50+2.17%31,42117.69%
SPY200918C002950002019-06-25 3:52PM EDT295.0018.1519.6919.890.00-131,62717.02%
SPY200918C003000002019-06-25 9:57AM EDT300.0016.3816.8417.030.00-24680616.40%
SPY200918C003050002019-06-25 2:46PM EDT305.0012.8814.1714.350.00-62,23315.78%
SPY200918C003100002019-06-25 2:29PM EDT310.0010.8411.7411.900.00-132,41815.17%
SPY200918C003150002019-06-21 10:28AM EDT315.009.759.569.720.00-92,62814.61%
SPY200918C003200002019-06-21 11:58AM EDT320.007.887.667.81-0.01-0.13%243,59514.08%
SPY200918C003250002019-06-25 1:29PM EDT325.005.576.056.190.00-22,31813.62%
SPY200918C003300002019-06-21 11:17AM EDT330.005.154.714.850.00-330713.23%
SPY200918C003350002019-06-24 11:38AM EDT335.003.703.643.770.00-62,67512.91%
SPY200918C003400002019-06-12 9:38AM EDT340.002.252.812.930.00-115112.67%
SPY200918C003450002019-06-13 3:39PM EDT345.001.732.172.280.00-3034312.50%
SPY200918C003500002019-06-21 2:52PM EDT350.001.811.711.81+0.18+11.04%19512.44%
SPY200918C003550002019-06-18 12:13PM EDT355.001.271.371.430.00-426512.39%
SPY200918C003600002019-06-07 10:36AM EDT360.000.771.091.160.00-25412.43%
SPY200918C003650002019-05-24 3:59PM EDT365.000.540.880.940.00-106112.48%
SPY200918C003700002019-05-31 9:50AM EDT370.000.380.710.770.00-3010212.56%
SPY200918C003750002019-06-07 11:14AM EDT375.000.630.590.640.00-53412.67%
SPY200918C003800002019-06-20 9:38AM EDT380.000.580.480.540.00-208412.81%
SPY200918C003850002019-06-07 11:14AM EDT385.000.290.400.450.00-2312.92%
SPY200918C003900002019-06-25 3:03PM EDT390.000.300.340.380.00-2111213.04%
SPY200918C003950002019-06-07 11:14AM EDT395.000.330.280.330.00-2012413.22%
SPY200918C004000002019-06-20 11:17AM EDT400.000.250.240.280.00-1016813.36%
PutsforSeptember 18, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY200918P000750002019-06-24 3:50PM EDT75.000.050.040.070.00-139444.73%
SPY200918P000800002019-06-17 11:16AM EDT80.000.050.040.080.00-13543.26%
SPY200918P000850002019-06-07 11:10AM EDT85.000.100.050.090.00-5010241.80%
SPY200918P000900002019-06-10 12:13AM EDT90.000.480.060.100.00-01040.33%
SPY200918P001000002019-06-20 9:36AM EDT100.000.130.090.130.00-11437.99%
SPY200918P001050002019-06-10 12:13AM EDT105.000.230.110.140.00-1036.62%
SPY200918P001100002019-05-28 9:30AM EDT110.000.200.130.170.00-11335.84%
SPY200918P001150002019-05-31 3:56PM EDT115.000.250.160.190.00-23,60734.77%
SPY200918P001200002019-06-24 11:52AM EDT120.000.200.190.230.00-13034.06%
SPY200918P001250002019-06-07 10:55AM EDT125.000.300.230.260.00-25,43433.11%
SPY200918P001300002019-06-07 10:55AM EDT130.000.410.270.310.00-204032.42%
SPY200918P001350002019-06-03 1:25PM EDT135.000.480.330.360.00-1010731.69%
SPY200918P001400002019-06-13 12:13PM EDT140.000.440.390.430.00-2017831.08%
SPY200918P001450002019-06-19 9:49AM EDT145.000.500.460.500.00-306,82130.40%
SPY200918P001500002019-06-19 11:07AM EDT150.000.600.540.590.00-136729.81%
SPY200918P001550002019-05-31 12:18PM EDT155.000.960.640.690.00-1212129.22%
SPY200918P001600002019-06-13 12:13PM EDT160.000.870.750.800.00-1044728.61%
SPY200918P001650002019-06-18 3:31PM EDT165.000.930.870.930.00-315228.04%
SPY200918P001700002019-05-28 3:50PM EDT170.001.341.021.080.00-120727.49%
SPY200918P001750002019-06-25 12:05PM EDT175.001.251.181.240.00-2013,12526.91%
SPY200918P001800002019-06-20 1:11PM EDT180.001.351.371.430.00-20028426.37%
SPY200918P001850002019-06-24 11:00AM EDT185.001.561.581.650.00-118625.86%
SPY200918P001900002019-06-11 9:30AM EDT190.002.011.821.900.00-28825.36%
SPY200918P001950002019-05-30 11:33AM EDT195.002.952.092.170.00-1150024.84%
SPY200918P002000002019-06-21 2:44PM EDT200.002.342.392.470.00-391,05624.30%
SPY200918P002050002019-06-19 3:17PM EDT205.002.742.742.810.00-1082923.79%
SPY200918P002100002019-06-24 10:40AM EDT210.003.063.123.200.00-241,60123.30%
SPY200918P002150002019-06-18 3:59PM EDT215.003.703.543.630.00-122622.81%
SPY200918P002200002019-06-25 2:52PM EDT220.004.304.014.100.00-820722.30%
SPY200918P002250002019-06-24 10:21AM EDT225.004.494.534.570.00-64,57421.71%
SPY200918P002300002019-06-21 1:16PM EDT230.004.995.105.20-0.36-6.73%56,12021.29%
SPY200918P002350002019-06-24 1:54PM EDT235.005.695.735.830.00-133320.77%
SPY200918P002400002019-06-24 11:32AM EDT240.006.706.426.530.00-172,27420.25%
SPY200918P002450002019-06-24 2:37PM EDT245.007.147.187.300.00-32,72919.73%
SPY200918P002500002019-06-21 1:06PM EDT250.007.848.018.14+0.04+0.51%337,81919.20%
SPY200918P002550002019-06-20 12:19PM EDT255.009.188.939.060.00-54,29718.66%
SPY200918P002600002019-06-25 4:08PM EDT260.0010.729.9310.070.00-78,84818.11%
SPY200918P002650002019-06-20 12:01PM EDT265.0010.9211.0211.160.00-31,95417.54%
SPY200918P002700002019-06-25 10:37AM EDT270.0012.6412.2112.360.00-65,50816.97%
SPY200918P002750002019-06-21 2:51PM EDT275.0013.1813.5013.66-0.28-2.08%165816.37%
SPY200918P002800002019-06-25 2:35PM EDT280.0016.0414.9215.100.00-27,62515.77%
SPY200918P002850002019-06-20 11:30AM EDT285.0015.9716.4716.66-0.53-3.21%151,52615.13%
SPY200918P002900002019-06-25 2:35PM EDT290.0019.4418.1718.370.00-11,59614.48%
SPY200918P002950002019-06-21 3:07PM EDT295.0019.6220.0220.24+0.08+0.41%2112213.81%
SPY200918P003000002019-06-24 3:06PM EDT300.0022.0022.0622.310.00-91,99913.11%
SPY200918P003050002019-06-20 2:19PM EDT305.0024.1024.3124.600.00-12,71712.39%
SPY200918P003100002019-06-21 3:21PM EDT310.0026.1226.6027.180.00-114011.68%
SPY200918P003150002019-06-20 10:17AM EDT315.0029.0529.3029.960.00-1710.85%
SPY200918P003200002019-06-25 11:29AM EDT320.0033.3632.3233.030.00-1309.94%
SPY200918P003250002019-05-20 11:25AM EDT325.0042.9037.3638.120.00-1410.98%
SPY200918P003300002019-06-07 11:10AM EDT330.0039.7339.2940.080.00-207.22%
SPY200918P003350002019-06-07 11:10AM EDT335.0044.0443.2044.030.00-3140.00%
SPY200918P003400002019-06-07 10:55AM EDT340.0050.4247.3548.230.00-170.00%
SPY200918P003450002019-06-10 12:13AM EDT345.0053.7851.7252.630.00-030.00%
SPY200918P003500002019-06-18 1:15PM EDT350.0059.1056.2657.220.00-120.00%