SPY - SPDR S&P 500 ETF Trust

NYSEArca - Nasdaq Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforSeptember 18, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY200918C000750002019-06-09 11:07PM EST75.00172.88221.21222.660.00-000.00%
SPY200918C001150002019-06-09 11:06PM EST115.00161.04181.72182.620.00-000.00%
SPY200918C001500002019-12-02 11:07AM EST150.00161.570.000.000.00-100.00%
SPY200918C001550002019-08-20 9:42AM EST155.00136.50142.90144.590.00-16200.00%
SPY200918C001600002019-09-09 9:01AM EST160.00138.43134.30138.800.00-5500.00%
SPY200918C001650002019-09-16 9:27AM EST165.00135.35134.16135.450.00-5000.00%
SPY200918C001700002019-11-04 2:31PM EST170.00138.05144.49145.420.00-3341.01%
SPY200918C001750002019-06-07 9:59AM EST175.00107.14123.23124.800.00-900.00%
SPY200918C001800002019-09-23 12:35PM EST180.00119.94121.77122.780.00-2940.00%
SPY200918C001850002019-09-23 12:35PM EST185.00115.07116.86117.850.00--00.00%
SPY200918C001900002019-11-27 2:27PM EST190.00125.550.000.000.00-4800.00%
SPY200918C001950002019-11-27 10:18AM EST195.00119.750.000.000.00-3300.00%
SPY200918C002000002019-11-04 12:08PM EST200.00108.15114.58115.530.00-22031.96%
SPY200918C002050002019-06-06 2:11PM EST205.0081.8094.4195.880.00-2110.00%
SPY200918C002100002019-12-03 12:14PM EST210.0098.700.000.000.00-400.00%
SPY200918C002150002019-10-31 12:54PM EST215.0089.2999.71100.840.00-21628.72%
SPY200918C002200002019-12-06 2:09PM EST220.0096.060.000.000.00-200.00%
SPY200918C002250002019-12-06 2:09PM EST225.0091.140.000.000.00-200.00%
SPY200918C002300002019-12-09 12:52PM EST230.0085.850.000.000.00-500.00%
SPY200918C002350002019-11-05 12:59PM EST235.0075.3881.2882.070.00-12426.26%
SPY200918C002400002019-11-05 12:59PM EST240.0071.2476.7277.490.00-148525.70%
SPY200918C002450002019-11-20 1:09PM EST245.0066.710.000.000.00-300.00%
SPY200918C002500002019-11-26 9:53AM EST250.0062.470.000.000.00-1700.00%
SPY200918C002550002019-12-09 1:22PM EST255.0063.340.000.000.00-2600.00%
SPY200918C002600002019-12-09 1:16PM EST260.0059.020.000.000.00-1200.00%
SPY200918C002650002019-12-09 3:18PM EST265.0054.680.000.000.00-3100.00%
SPY200918C002680002019-12-05 1:05PM EST268.0050.220.000.000.00--00.00%
SPY200918C002700002019-12-09 1:13PM EST270.0050.540.000.000.00-3800.00%
SPY200918C002750002019-12-09 1:13PM EST275.0046.400.000.000.00-500.00%
SPY200918C002780002019-12-02 3:54PM EST278.0042.100.000.000.00--00.00%
SPY200918C002790002019-10-02 2:10PM EST279.0026.7336.8737.170.00-2212.31%
SPY200918C002800002019-12-06 3:45PM EST280.0042.850.000.000.00-100.00%
SPY200918C002820002019-11-18 12:04AM EST282.0036.550.000.000.00--00.00%
SPY200918C002830002019-09-20 2:48PM EST283.0030.7830.7331.040.00-445.92%
SPY200918C002850002019-12-06 1:22PM EST285.0038.960.000.000.00-400.00%
SPY200918C002860002019-11-08 3:58PM EST286.0033.970.000.000.00-1300.00%
SPY200918C002870002019-10-28 1:02PM EST287.0029.3036.7637.330.00-102920.11%
SPY200918C002880002019-12-06 12:49PM EST288.0036.500.000.000.00-1500.00%
SPY200918C002890002019-11-27 10:28AM EST289.0035.260.000.000.00--00.00%
SPY200918C002900002019-12-06 3:26PM EST290.0034.800.000.000.00-400.00%
SPY200918C002910002019-11-29 9:55AM EST291.0034.020.000.000.00-200.00%
SPY200918C002920002019-11-22 3:59PM EST292.0030.750.000.000.00-800.00%
SPY200918C002930002019-11-22 2:07PM EST293.0029.930.000.000.00-700.00%
SPY200918C002940002019-11-25 3:54PM EST294.0030.630.000.000.00-100.00%
SPY200918C002950002019-12-09 12:47PM EST295.0030.680.000.000.00-200.00%
SPY200918C002960002019-11-25 1:18PM EST296.0029.050.000.000.00-4600.00%
SPY200918C002970002019-11-06 1:57PM EST297.0024.7629.3529.610.00-541818.67%
SPY200918C002980002019-11-27 10:37AM EST298.0028.420.000.000.00-100.00%
SPY200918C002990002019-11-11 10:13AM EST299.0024.000.000.000.00-3000.00%
SPY200918C003000002019-12-06 3:51PM EST300.0027.210.000.000.00-2600.00%
SPY200918C003010002019-11-27 1:48PM EST301.0026.880.000.000.00-200.00%
SPY200918C003020002019-12-09 3:31PM EST302.0025.590.000.000.00-600.00%
SPY200918C003030002019-12-04 1:43PM EST303.0023.100.000.000.00-300.00%
SPY200918C003040002019-12-02 3:59PM EST304.0022.600.000.000.00-200.00%
SPY200918C003050002019-12-06 3:51PM EST305.0023.720.000.000.00-900.00%
SPY200918C003060002019-10-06 11:01PM EST306.0019.7619.7919.970.00--014.41%
SPY200918C003070002019-12-09 9:43AM EST307.0022.320.000.000.00-100.00%
SPY200918C003080002019-12-09 3:31PM EST308.0021.420.000.000.00-100.00%
SPY200918C003090002019-12-06 9:53AM EST309.0020.660.000.000.00-500.00%
SPY200918C003100002019-12-09 3:50PM EST310.0019.970.000.000.00-200.00%
SPY200918C003110002019-12-06 12:04PM EST311.0019.650.000.000.00-2000.00%
SPY200918C003120002019-12-09 9:37AM EST312.0018.740.000.000.00-100.00%
SPY200918C003130002019-12-05 2:19PM EST313.0016.500.000.000.00-500.00%
SPY200918C003140002019-12-09 2:06PM EST314.0017.300.000.000.00-500.01%
SPY200918C003150002019-12-09 3:57PM EST315.0016.630.000.000.00-3000.10%
SPY200918C003160002019-12-09 10:18AM EST316.0016.410.000.000.00-1300.20%
SPY200918C003170002019-12-06 12:04PM EST317.0015.820.000.000.00-2000.39%
SPY200918C003180002019-12-09 9:51AM EST318.0015.130.000.000.00-500.39%
SPY200918C003190002019-11-13 2:19PM EST319.0011.840.000.000.00-500.39%
SPY200918C003200002019-12-09 3:57PM EST320.0013.600.000.000.00-1000.39%
SPY200918C003210002019-11-22 3:39PM EST321.0011.600.000.000.00-800.78%
SPY200918C003220002019-12-05 3:23PM EST322.0011.430.000.000.00-38600.78%
SPY200918C003230002019-12-09 12:09PM EST323.0012.100.000.000.00-100.78%
SPY200918C003240002019-12-09 12:00AM EST324.009.470.000.000.00--00.78%
SPY200918C003250002019-12-09 11:05AM EST325.0011.110.000.000.00-100.78%
SPY200918C003260002019-12-04 3:12PM EST326.009.380.000.000.00-200.78%
SPY200918C003270002019-12-06 12:09PM EST327.0010.090.000.000.00-200.78%
SPY200918C003280002019-12-09 1:58PM EST328.009.460.000.000.00-201.56%
SPY200918C003290002019-12-09 9:30AM EST329.008.980.000.000.00-301.56%
SPY200918C003300002019-12-09 9:55AM EST330.008.670.000.000.00-501.56%
SPY200918C003310002019-12-04 10:15AM EST331.007.030.000.000.00-101.56%
SPY200918C003320002019-11-26 11:58AM EST332.007.280.000.000.00--01.56%
SPY200918C003330002019-12-05 12:40PM EST333.006.140.000.000.00-101.56%
SPY200918C003350002019-12-09 3:13PM EST335.006.350.000.000.00-51201.56%
SPY200918C003360002019-12-06 1:17PM EST336.006.210.000.000.00-201.56%
SPY200918C003400002019-12-06 11:12AM EST340.004.760.000.000.00-201.56%
SPY200918C003450002019-12-06 3:49PM EST345.003.400.000.000.00-17703.13%
SPY200918C003500002019-12-09 11:14AM EST350.002.430.000.000.00-2003.13%
SPY200918C003550002019-12-06 12:32PM EST355.001.730.000.000.00-1103.13%
SPY200918C003600002019-12-09 3:57PM EST360.001.210.000.000.00-603.13%
SPY200918C003650002019-12-06 12:25PM EST365.000.930.000.000.00-203.13%
SPY200918C003700002019-11-27 1:28PM EST370.000.720.000.000.00-603.13%
SPY200918C003750002019-12-06 10:46AM EST375.000.540.000.000.00-503.13%
SPY200918C003800002019-11-29 10:08AM EST380.000.450.000.000.00-1003.13%
SPY200918C003850002019-11-11 11:43AM EST385.000.360.000.000.00-306.25%
SPY200918C003900002019-12-03 9:46AM EST390.000.210.000.000.00-1006.25%
SPY200918C003950002019-12-02 3:13PM EST395.000.190.000.000.00-106.25%
SPY200918C004000002019-12-03 2:33PM EST400.000.140.000.000.00-6006.25%
PutsforSeptember 18, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY200918P000750002019-11-04 11:06AM EST75.000.020.000.040.00-142752.73%
SPY200918P000800002019-11-08 9:58AM EST80.000.030.000.000.00-1025.00%
SPY200918P000850002019-11-21 1:50PM EST85.000.020.000.000.00-4025.00%
SPY200918P000900002019-12-05 4:04PM EST90.000.030.000.000.00-6025.00%
SPY200918P000950002019-11-25 3:08PM EST95.000.050.000.000.00-1025.00%
SPY200918P001000002019-12-06 11:21AM EST100.000.040.000.000.00-2025.00%
SPY200918P001050002019-11-26 2:22PM EST105.000.060.000.000.00-4025.00%
SPY200918P001100002019-09-24 11:09AM EST110.000.080.070.110.00-12145.80%
SPY200918P001150002019-11-27 2:47PM EST115.000.060.000.000.00-20025.00%
SPY200918P001200002019-11-25 1:14PM EST120.000.080.000.000.00-2025.00%
SPY200918P001250002019-12-02 9:39AM EST125.000.070.000.000.00-10025.00%
SPY200918P001300002019-10-15 10:02AM EST130.000.170.080.120.00-5039.26%
SPY200918P001350002019-11-25 9:30AM EST135.000.110.000.000.00-20025.00%
SPY200918P001400002019-11-08 10:03AM EST140.000.150.000.000.00-60012.50%
SPY200918P001450002019-12-06 12:56PM EST145.000.120.000.000.00-2012.50%
SPY200918P001500002019-11-14 3:19PM EST150.000.150.000.000.00-2012.50%
SPY200918P001550002019-11-25 10:29AM EST155.000.200.000.000.00-6012.50%
SPY200918P001600002019-11-26 9:30AM EST160.000.220.000.000.00-1012.50%
SPY200918P001650002019-11-15 9:30AM EST165.000.240.000.000.00-1012.50%
SPY200918P001700002019-12-09 1:44PM EST170.000.330.000.000.00-1012.50%
SPY200918P001750002019-12-06 3:15PM EST175.000.370.000.000.00-7012.50%
SPY200918P001800002019-12-04 2:15PM EST180.000.440.000.000.00-3012.50%
SPY200918P001850002019-12-03 9:39AM EST185.000.680.000.000.00-110012.50%
SPY200918P001900002019-11-25 10:05AM EST190.000.620.000.000.00-7012.50%
SPY200918P001950002019-12-04 11:57AM EST195.000.760.000.000.00-1012.50%
SPY200918P002000002019-12-09 2:20PM EST200.000.910.000.000.00-26012.50%
SPY200918P002050002019-12-09 1:51PM EST205.001.100.000.000.00-305012.50%
SPY200918P002100002019-12-09 10:43AM EST210.001.210.000.000.00-1012.50%
SPY200918P002150002019-12-03 2:16PM EST215.001.780.000.000.00-206.25%
SPY200918P002200002019-12-04 4:08PM EST220.001.880.000.000.00-306.25%
SPY200918P002250002019-12-06 11:18AM EST225.001.900.000.000.00-306.25%
SPY200918P002300002019-12-09 12:15PM EST230.002.300.000.000.00-2506.25%
SPY200918P002350002019-12-05 3:34PM EST235.002.870.000.000.00-2006.25%
SPY200918P002400002019-12-06 3:04PM EST240.002.990.000.000.00-506.25%
SPY200918P002450002019-12-06 10:59AM EST245.003.420.000.000.00-106.25%
SPY200918P002500002019-12-06 3:04PM EST250.003.930.000.000.00-1906.25%
SPY200918P002550002019-12-06 11:52AM EST255.004.470.000.000.00-506.25%
SPY200918P002600002019-12-06 2:58PM EST260.005.090.000.000.00-103.13%
SPY200918P002650002019-12-09 3:58PM EST265.006.150.000.000.00-2503.13%
SPY200918P002680002019-12-02 11:05AM EST268.007.080.000.000.00-203.13%
SPY200918P002690002019-12-05 3:31PM EST269.006.990.000.000.00-403.13%
SPY200918P002700002019-12-06 3:56PM EST270.006.610.000.000.00-18203.13%
SPY200918P002710002019-11-27 3:32PM EST271.006.580.000.000.00-103.13%
SPY200918P002720002019-12-04 3:25PM EST272.007.650.000.000.00-103.13%
SPY200918P002730002019-12-05 1:17PM EST273.007.830.000.000.00-403.13%
SPY200918P002740002019-12-06 3:15PM EST274.007.220.000.000.00-1003.13%
SPY200918P002750002019-12-09 9:55AM EST275.007.330.000.000.00-503.13%
SPY200918P002760002019-11-22 3:49PM EST276.008.600.000.000.00-2003.13%
SPY200918P002770002019-11-15 3:42PM EST277.008.520.000.000.00-603.13%
SPY200918P002780002019-12-03 3:27PM EST278.009.600.000.000.00-2903.13%
SPY200918P002790002019-12-02 11:04AM EST279.009.110.000.000.00-103.13%
SPY200918P002800002019-12-09 3:33PM EST280.008.560.000.000.00-703.13%
SPY200918P002810002019-11-25 3:32PM EST281.008.780.000.000.00-603.13%
SPY200918P002820002019-12-03 1:59PM EST282.0010.630.000.000.00-803.13%
SPY200918P002830002019-12-06 3:32PM EST283.008.840.000.000.00-9903.13%
SPY200918P002840002019-12-06 3:56PM EST284.009.130.000.000.00-10403.13%
SPY200918P002850002019-12-06 11:06AM EST285.009.240.000.000.00-7703.13%
SPY200918P002860002019-12-06 3:17PM EST286.009.560.000.000.00-103.13%
SPY200918P002870002019-12-03 3:01PM EST287.0011.880.000.000.00-601.56%
SPY200918P002880002019-12-04 10:42AM EST288.0010.990.000.000.00-201.56%
SPY200918P002890002019-12-03 3:22PM EST289.0012.210.000.000.00-501.56%
SPY200918P002900002019-12-09 2:06PM EST290.0010.650.000.000.00-1901.56%
SPY200918P002910002019-12-09 10:23AM EST291.0010.570.000.000.00-101.56%
SPY200918P002920002019-12-09 10:02AM EST292.0010.770.000.000.00-201.56%
SPY200918P002930002019-12-06 10:21AM EST293.0011.130.000.000.00-801.56%
SPY200918P002940002019-12-02 3:48PM EST294.0012.250.000.000.00-801.56%
SPY200918P002950002019-12-09 1:32PM EST295.0011.780.000.000.00-301.56%
SPY200918P002960002019-12-02 3:48PM EST296.0012.770.000.000.00-801.56%
SPY200918P002970002019-12-03 1:20PM EST297.0014.620.000.000.00-201.56%
SPY200918P002980002019-12-06 9:54AM EST298.0012.420.000.000.00-301.56%
SPY200918P002990002019-12-02 3:48PM EST299.0013.570.000.000.00-1601.56%
SPY200918P003000002019-12-09 2:42PM EST300.0013.120.000.000.00-101.56%
SPY200918P003010002019-12-06 9:39AM EST301.0013.330.000.000.00-100.78%
SPY200918P003020002019-12-04 10:53AM EST302.0014.590.000.000.00-200.78%
SPY200918P003030002019-12-05 3:23PM EST303.0014.870.000.000.00-100.78%
SPY200918P003040002019-11-27 12:35PM EST304.0013.620.000.000.00-37200.78%
SPY200918P003050002019-12-09 1:46PM EST305.0014.450.000.000.00-9500.78%
SPY200918P003060002019-12-09 1:46PM EST306.0014.750.000.000.00-9400.78%
SPY200918P003070002019-12-04 11:23AM EST307.0016.220.000.000.00-2,00000.78%
SPY200918P003080002019-12-09 1:46PM EST308.0015.360.000.000.00-100.39%
SPY200918P003090002019-12-09 1:45PM EST309.0015.650.000.000.00-18400.39%
SPY200918P003100002019-12-09 2:12PM EST310.0016.180.000.000.00-12100.39%
SPY200918P003110002019-12-05 3:09PM EST311.0017.450.000.000.00-100.20%
SPY200918P003120002019-12-09 1:46PM EST312.0016.660.000.000.00-9200.20%
SPY200918P003130002019-11-27 3:28PM EST313.0020.550.000.000.00-100.10%
SPY200918P003140002019-12-09 3:15PM EST314.0017.410.000.000.00-100.00%
SPY200918P003150002019-12-09 11:13AM EST315.0017.490.000.000.00-100.00%
SPY200918P003160002019-12-03 11:10AM EST316.0021.770.000.000.00-500.00%
SPY200918P003170002019-11-27 11:16AM EST317.0017.970.000.000.00--00.00%
SPY200918P003190002019-11-08 11:11AM EST319.0022.400.000.000.00-100.00%
SPY200918P003200002019-12-06 10:49AM EST320.0019.450.000.000.00-100.00%
SPY200918P003210002019-10-24 1:53PM EST321.0028.0021.6021.830.00--316.18%
SPY200918P003220002019-11-18 12:04AM EST322.0023.640.000.000.00--00.00%
SPY200918P003230002019-11-27 2:13PM EST323.0020.160.000.000.00--00.00%
SPY200918P003250002019-12-09 12:36PM EST325.0021.750.000.000.00-1000.00%
SPY200918P003260002019-11-06 10:32AM EST326.0026.8421.9922.210.00--50013.70%
SPY200918P003270002019-11-27 2:28PM EST327.0021.920.000.000.00--00.00%
SPY200918P003300002019-12-09 2:13PM EST330.0024.700.000.000.00-200.00%
SPY200918P003350002019-11-27 3:01PM EST335.0026.430.000.000.00-800.00%
SPY200918P003400002019-11-29 12:49PM EST340.0030.510.000.000.00-100.00%
SPY200918P003450002019-11-19 1:14PM EST345.0036.090.000.000.00-200.00%
SPY200918P003500002019-11-18 2:19PM EST350.0040.200.000.000.00-100.00%
SPY200918P003550002019-12-09 12:51PM EST355.0042.650.000.000.00-100.00%
SPY200918P003600002019-10-03 8:43AM EST360.0071.9154.7855.390.00-12822.11%
SPY200918P003650002019-09-26 2:48PM EST365.0067.4963.5964.580.00--127.68%
SPY200918P003700002019-12-09 12:29PM EST370.0056.820.000.000.00-2100.00%
SPY200918P003750002019-11-18 12:04AM EST375.0066.850.000.000.00--00.00%
SPY200918P004000002019-12-09 12:29PM EST400.0086.780.000.000.00-2100.00%