SPY - SPDR S&P 500 ETF Trust

NYSEArca - Nasdaq Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforSeptember 30, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY200930C001990002019-10-15 1:23PM EST199.00101.90112.16114.470.00-200.00%
SPY200930C002300002020-01-07 2:07PM EST230.0094.63102.36103.680.00-440.00%
SPY200930C002400002020-02-06 10:03AM EST240.0094.0999.06100.050.00-3526.93%
SPY200930C002450002019-12-17 3:02PM EST245.0077.0087.3488.090.00-200.00%
SPY200930C002500002019-12-20 3:44PM EST250.0074.9883.6684.290.00-15100.00%
SPY200930C002550002019-12-27 3:57PM EST255.0071.7569.8370.800.00-25180.00%
SPY200930C002600002020-01-02 9:57AM EST260.0067.8765.3266.220.00-200.00%
SPY200930C002650002019-12-16 3:43PM EST265.0058.9468.7169.330.00--00.00%
SPY200930C002700002020-02-18 2:20PM EST270.0068.8070.0270.940.00-21221.70%
SPY200930C002750002020-02-14 10:58AM EST275.0065.4165.4566.340.00-20021.29%
SPY200930C002770002020-01-31 3:30PM EST277.0050.1563.6264.510.00-2221.11%
SPY200930C002800002020-02-14 11:50AM EST280.0060.7560.9061.820.00-1020.91%
SPY200930C002820002020-02-12 1:49PM EST282.0059.0359.6960.450.00--121.55%
SPY200930C002850002020-02-13 11:42AM EST285.0056.0056.9957.750.00--921.20%
SPY200930C002870002019-10-25 1:33PM EST287.0028.1836.9837.370.00-5715710.00%
SPY200930C002880002019-10-25 1:33PM EST288.0027.4736.2036.590.00-5715670.00%
SPY200930C002890002019-12-31 2:01PM EST289.0040.8340.4441.010.00-100.00%
SPY200930C002900002020-02-13 2:11PM EST290.0052.1051.9652.790.00-23119.77%
SPY200930C002930002019-10-08 9:37AM EST293.0018.1729.0829.340.00-34400.00%
SPY200930C002940002019-12-27 12:30PM EST294.0038.5736.4236.950.00-10110.00%
SPY200930C002950002019-12-27 3:57PM EST295.0037.4235.6336.150.00-4190.00%
SPY200930C002970002019-10-22 9:15AM EST297.0020.7627.4327.670.00-250.00%
SPY200930C002980002020-01-07 9:46AM EST298.0034.3340.4440.990.00-148.59%
SPY200930C002990002020-02-05 9:39AM EST299.0040.3244.3044.740.00-230018.49%
SPY200930C003000002020-02-10 4:14PM EST300.0041.0043.8444.550.00-75419.32%
SPY200930C003030002019-10-04 2:24PM EST303.0014.6720.8120.990.00-31310.00%
SPY200930C003040002020-02-05 12:06PM EST304.0035.7140.0440.490.00-102,38917.95%
SPY200930C003050002020-01-27 10:51AM EST305.0029.6439.2739.620.00-11,17417.79%
SPY200930C003060002019-12-23 10:01AM EST306.0028.0834.3334.530.00-42644011.28%
SPY200930C003080002020-02-12 1:41PM EST308.0036.0736.7237.130.00-202217.46%
SPY200930C003090002020-02-12 1:41PM EST309.0035.2735.8936.250.00-20017.27%
SPY200930C003100002020-02-14 3:09PM EST310.0034.3335.1235.470.00-4017.20%
SPY200930C003110002020-01-08 10:58AM EST311.0025.0029.9630.390.00--111.41%
SPY200930C003120002020-02-12 3:12PM EST312.0032.6433.4933.830.00-1416.95%
SPY200930C003130002020-01-21 12:04PM EST313.0028.9232.6833.010.00-6616.82%
SPY200930C003140002020-02-06 10:50AM EST314.0028.8131.8832.190.00-15510716.68%
SPY200930C003150002020-02-07 2:28PM EST315.0027.0831.1031.390.00-27916.55%
SPY200930C003160002020-01-27 10:51AM EST316.0021.6430.2930.560.00-13116.39%
SPY200930C003170002020-01-31 3:41PM EST317.0018.9229.5029.800.00-24216.30%
SPY200930C003180002020-01-14 10:46AM EST318.0022.3228.4128.750.00-94115.88%
SPY200930C003190002020-02-03 3:30PM EST319.0019.6127.8928.180.00-33215.99%
SPY200930C003200002020-02-05 9:42AM EST320.0022.7627.1427.430.00-112215.89%
SPY200930C003210002020-01-14 4:01PM EST321.0019.9526.1026.420.00-12615.50%
SPY200930C003220002020-01-16 11:39AM EST322.0020.5525.3425.660.00-3815.38%
SPY200930C003230002020-02-03 2:32PM EST323.0016.7424.8825.150.00-11115.51%
SPY200930C003240002020-02-11 10:21AM EST324.0023.4824.0924.380.00-1415.36%
SPY200930C003250002020-02-13 2:20PM EST325.0023.0023.3723.620.00-1015.21%
SPY200930C003260002020-02-03 10:51AM EST326.0015.2322.5822.830.00-305215.03%
SPY200930C003270002020-01-14 11:19AM EST327.0016.0221.6421.920.00-2414.71%
SPY200930C003280002020-02-13 9:30AM EST328.0019.9521.5621.750.00-31515.13%
SPY200930C003290002020-02-19 9:56AM EST329.0020.7120.4320.65+5.21+33.61%1414.62%
SPY200930C003300002020-02-14 11:32AM EST330.0019.9019.7419.95+0.45+2.31%4014.50%
SPY200930C003310002020-02-11 10:06AM EST331.0018.1319.4219.590.00-351914.69%
SPY200930C003320002020-02-19 10:55AM EST332.0018.7018.7418.89+3.57+23.60%26914.55%
SPY200930C003330002020-02-14 12:23PM EST333.0017.0917.6717.830.00-1014.05%
SPY200930C003340002020-02-06 9:32AM EST334.0014.6617.0017.200.00-26013.96%
SPY200930C003350002020-02-18 3:58PM EST335.0015.4716.3116.490.00-294513.78%
SPY200930C003360002020-02-18 10:38AM EST336.0014.8515.6615.830.00-1013.64%
SPY200930C003370002020-02-14 12:30PM EST337.0014.2514.9815.150.00-10013.48%
SPY200930C003380002020-02-11 1:23PM EST338.0013.5614.3514.520.00-20013.35%
SPY200930C003390002020-02-18 9:45AM EST339.0013.2813.7313.890.00-201413.21%
SPY200930C003400002020-02-19 9:49AM EST340.0013.2113.0913.28+0.66+5.26%6013.08%
SPY200930C003410002020-01-21 3:22PM EST341.009.7912.4912.630.00-222112.90%
SPY200930C003420002020-02-13 3:44PM EST342.0011.5611.8712.040.00-86612.76%
SPY200930C003430002020-02-18 11:29AM EST343.0010.3511.6211.740.00-2212.89%
SPY200930C003440002020-01-21 12:06AM EST344.008.3710.7610.950.00--312.55%
SPY200930C003450002020-02-14 3:53PM EST345.0010.0010.2210.360.00-1012.38%
SPY200930C003460002020-02-12 2:55PM EST346.009.439.689.850.00-111612.27%
SPY200930C003470002020-02-18 9:31AM EST347.008.719.169.310.00-11112.13%
SPY200930C003480002020-01-28 3:16PM EST348.005.348.939.010.00--812.20%
SPY200930C003490002020-01-17 10:13AM EST349.006.087.707.880.00-20010011.45%
SPY200930C003500002020-02-19 10:07AM EST350.007.747.897.77+0.77+11.05%20011.69%
SPY200930C003510002020-01-30 11:13AM EST351.003.557.457.550.00-5711.81%
SPY200930C003520002020-02-14 9:50AM EST352.006.666.766.890.00-1011.47%
SPY200930C003540002020-02-13 2:11PM EST354.006.156.186.240.00-106,69511.44%
SPY200930C003550002020-02-13 11:19AM EST355.005.465.555.670.00-16,38311.14%
SPY200930C003560002020-02-18 12:00PM EST356.004.485.165.270.00-150011.01%
SPY200930C003570002020-02-10 10:28AM EST357.003.714.814.930.00--210.92%
SPY200930C003580002020-01-17 10:13AM EST358.003.214.204.330.00-1005010.52%
SPY200930C003600002020-02-18 1:41PM EST360.003.543.854.110.00-3010.80%
SPY200930C003620002020-02-11 11:30AM EST362.003.183.313.410.00---10.47%
SPY200930C003630002020-02-10 12:06AM EST363.001.343.053.140.00--1210.36%
SPY200930C003640002020-02-18 10:33AM EST364.002.632.822.930.00-1-10.33%
SPY200930C003650002020-02-18 10:05AM EST365.002.522.612.730.00-11,59810.29%
SPY200930C003660002020-02-13 1:07PM EST366.002.372.402.490.00--010.18%
SPY200930C003670002020-02-18 12:08AM EST367.002.202.222.320.00---10.15%
SPY200930C003700002020-02-13 11:20AM EST370.001.831.741.810.00-339.99%
SPY200930C003750002020-02-19 10:56AM EST375.001.221.211.23+0.17+16.19%3109.88%
SPY200930C003800002020-02-14 11:33AM EST380.000.840.780.830.00-309.82%
SPY200930C003850002020-02-12 10:08AM EST385.000.570.530.570.00-359.85%
SPY200930C003900002020-02-19 10:58AM EST390.000.390.370.41+0.08+25.81%449.99%
SPY200930C003950002020-02-18 10:05AM EST395.000.260.230.290.00-125110.10%
PutsforSeptember 30, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY200930P001990002020-02-10 12:50PM EST199.000.410.340.360.00-20024631.52%
SPY200930P002000002020-02-18 12:09PM EST200.000.400.350.370.00-10036831.37%
SPY200930P002050002020-02-14 10:26AM EST205.000.420.410.420.00-100030.62%
SPY200930P002100002020-02-12 1:59PM EST210.000.490.460.510.00-8033230.20%
SPY200930P002150002020-02-10 1:27PM EST215.000.650.550.580.00-101,40629.48%
SPY200930P002200002020-02-13 3:45PM EST220.000.680.630.660.00-5079428.77%
SPY200930P002250002020-02-18 11:26AM EST225.000.830.740.780.00-2092228.27%
SPY200930P002300002020-02-18 11:25AM EST230.000.960.860.900.00-2011627.66%
SPY200930P002350002020-02-18 11:15AM EST235.001.101.011.040.00-20027.08%
SPY200930P002400002020-02-19 10:02AM EST240.001.181.161.19+0.02+1.72%19926.45%
SPY200930P002450002020-01-29 9:33AM EST245.001.911.321.350.00-52025.79%
SPY200930P002500002020-02-19 9:30AM EST250.001.501.521.59-0.09-5.66%9025.34%
SPY200930P002550002020-02-18 2:17PM EST255.001.871.751.840.00-168824.81%
SPY200930P002600002020-02-03 10:42AM EST260.002.242.022.110.00-171524.24%
SPY200930P002650002020-02-10 12:02PM EST265.002.662.322.410.00-1010123.66%
SPY200930P002680002020-01-27 10:45AM EST268.004.322.522.620.00-507923.33%
SPY200930P002690002019-12-27 1:41PM EST269.004.774.524.680.00-10011027.37%
SPY200930P002700002020-02-10 12:02PM EST270.003.062.662.760.00-1022423.10%
SPY200930P002710002020-01-22 10:56AM EST271.003.242.822.950.00-103523.24%
SPY200930P002720002020-01-30 10:48AM EST272.004.752.812.910.00-56522.86%
SPY200930P002730002020-02-12 1:56PM EST273.002.952.882.990.00-101922.75%
SPY200930P002740002020-02-14 12:12PM EST274.003.112.963.060.00-10022.62%
SPY200930P002750002020-02-07 3:46PM EST275.003.743.003.080.00-12629522.37%
SPY200930P002760002020-02-03 11:31AM EST276.005.013.133.230.00-12222.39%
SPY200930P002770002020-01-09 12:03PM EST277.004.893.833.990.00-11423.60%
SPY200930P002780002020-01-29 11:44AM EST278.003.593.313.410.00-101022.18%
SPY200930P002790002020-01-31 12:41PM EST279.005.993.383.480.00-1122.02%
SPY200930P002800002020-02-19 9:53AM EST280.003.453.483.57-0.13-3.63%353321.90%
SPY200930P002810002019-12-27 1:41PM EST281.006.406.136.340.00-15024526.34%
SPY200930P002820002020-02-06 11:29AM EST282.004.103.663.750.00-202421.65%
SPY200930P002830002019-10-18 9:29AM EST283.0013.750.000.000.00-1006.25%
SPY200930P002840002019-12-30 10:51AM EST284.007.416.606.820.00-12026.07%
SPY200930P002850002020-02-14 12:21PM EST285.004.183.964.060.00-3021.31%
SPY200930P002860002020-01-13 12:10AM EST286.006.294.024.140.00--1021.15%
SPY200930P002870002019-10-20 11:00PM EST287.0014.470.000.000.00--03.13%
SPY200930P002880002020-01-28 11:48AM EST288.006.264.224.320.00-103320.85%
SPY200930P002890002020-01-31 12:36PM EST289.007.754.564.690.00-223721.15%
SPY200930P002900002020-02-19 9:59AM EST290.004.534.434.51-0.22-4.63%10020.55%
SPY200930P002910002020-02-04 9:30AM EST291.006.194.624.720.00-204120.58%
SPY200930P002920002019-10-29 9:40AM EST292.0014.3611.2211.350.00--47629.39%
SPY200930P002930002020-02-06 10:50AM EST293.005.554.874.970.00-1520.35%
SPY200930P002940002020-01-13 11:42AM EST294.007.184.935.060.00--120.17%
SPY200930P002950002020-02-14 1:09PM EST295.005.455.115.220.00-2020.10%
SPY200930P002970002020-01-24 3:27PM EST297.007.315.295.370.00--119.68%
SPY200930P002980002020-01-31 12:06PM EST298.009.115.425.510.00-25319.57%
SPY200930P002990002020-02-12 1:40PM EST299.005.765.555.640.00-2029219.43%
SPY200930P003000002020-02-19 9:49AM EST300.005.755.715.79-0.56-8.87%1019.32%
SPY200930P003010002020-02-19 9:59AM EST301.005.945.855.94-1.27-17.61%3134419.20%
SPY200930P003020002020-02-19 9:59AM EST302.006.096.106.16-1.20-16.46%2595319.17%
SPY200930P003030002020-02-19 9:58AM EST303.006.256.146.22-1.00-13.79%1764518.92%
SPY200930P003040002020-02-19 9:58AM EST304.006.396.416.46-1.14-15.14%355218.90%
SPY200930P003050002020-02-19 9:58AM EST305.006.556.556.630.00-2601,03018.78%
SPY200930P003060002020-02-19 9:59AM EST306.006.696.596.68-4.81-41.83%739018.51%
SPY200930P003070002020-02-19 9:58AM EST307.006.866.756.84-0.29-4.06%65629418.38%
SPY200930P003080002020-02-19 9:58AM EST308.007.017.057.15-0.14-1.96%4221118.42%
SPY200930P003090002020-02-11 10:13AM EST309.007.437.207.320.00-2418.28%
SPY200930P003100002020-02-19 9:58AM EST310.007.367.397.46-0.59-7.42%107018.11%
SPY200930P003110002019-11-26 12:50PM EST311.0016.4812.6812.810.00-1023.83%
SPY200930P003120002020-02-10 10:58AM EST312.008.887.757.810.00-11517.82%
SPY200930P003130002020-02-10 10:58AM EST313.009.107.817.900.00-18517.57%
SPY200930P003140002020-02-19 9:58AM EST314.008.108.128.23-3.50-30.17%1698517.59%
SPY200930P003150002020-02-13 10:51AM EST315.008.718.338.440.00-410917.47%
SPY200930P003160002020-01-10 3:13PM EST316.0012.248.488.630.00-3317.31%
SPY200930P003170002020-02-11 10:04AM EST317.009.128.588.690.00-18917.01%
SPY200930P003180002019-12-30 9:30AM EST318.0013.8514.5514.940.00-5023.27%
SPY200930P003190002020-01-17 11:00AM EST319.0011.069.489.600.00-11317.26%
SPY200930P003200002020-02-18 11:46AM EST320.0010.449.379.510.00-467916.78%
SPY200930P003210002020-02-10 10:58AM EST321.0011.069.599.720.00-12616.62%
SPY200930P003220002020-02-18 3:48PM EST322.0010.319.839.970.00-123516.50%
SPY200930P003230002020-01-27 9:48AM EST323.0015.6510.0910.210.00-355416.36%
SPY200930P003240002020-02-11 9:53AM EST324.0010.9010.3410.450.00-105316.21%
SPY200930P003250002020-02-14 1:10PM EST325.0011.1510.5910.710.00-3016.07%
SPY200930P003260002020-02-18 12:25PM EST326.0011.7610.6510.760.00-22415.72%
SPY200930P003270002020-02-12 2:55PM EST327.0011.3711.1111.230.00-101315.78%
SPY200930P003280002020-02-18 11:39AM EST328.0012.5111.3911.500.00-7515.64%
SPY200930P003290002020-02-10 10:58AM EST329.0013.4511.6511.770.00-14615.49%
SPY200930P003300002020-02-19 9:59AM EST330.0011.9811.9512.07-1.26-9.52%10015.35%
SPY200930P003310002020-02-05 1:03PM EST331.0014.6612.2212.380.00-62715.23%
SPY200930P003320002020-02-07 4:14PM EST332.0015.2212.5312.650.00-175815.05%
SPY200930P003330002020-02-11 9:43AM EST333.0013.8312.8712.990.00-1013414.93%
SPY200930P003340002020-02-14 1:15PM EST334.0013.8913.1813.290.00-2520314.77%
SPY200930P003350002020-02-14 3:11PM EST335.0014.0713.4813.610.00-156114.62%
SPY200930P003360002020-02-18 12:00PM EST336.0015.2813.8513.990.00-161414.52%
SPY200930P003370002020-02-12 3:15PM EST337.0014.7414.2014.340.00-2314.37%
SPY200930P003380002019-12-30 4:08PM EST338.0024.0323.1023.720.00--022.77%
SPY200930P003400002020-02-18 3:56PM EST340.0016.0215.3115.470.00-55313.97%
SPY200930P003420002020-02-05 2:51PM EST342.0019.2515.8215.940.00-6213.38%
SPY200930P003440002020-01-29 12:14PM EST344.0022.9616.9617.180.00-2213.48%
SPY200930P003450002020-02-18 10:47AM EST345.0018.4517.3817.620.00-61,34613.34%
SPY200930P003460002020-02-18 2:16PM EST346.0019.0317.8718.090.00-450613.22%
SPY200930P003470002020-02-18 1:17PM EST347.0019.3918.3818.590.00-2013.12%
SPY200930P003480002020-02-18 3:53PM EST348.0019.8718.8619.120.00-220413.04%
SPY200930P003490002020-02-19 9:46AM EST349.0019.3519.3919.61-0.70-3.49%4012.90%
SPY200930P003500002020-02-19 9:42AM EST350.0019.8819.8820.14-1.02-4.88%6012.80%
SPY200930P003510002020-02-14 2:14PM EST351.0021.5420.4720.700.00-2012.71%
SPY200930P003540002020-02-07 9:51AM EST354.0026.0322.1622.450.00-2112.43%
SPY200930P003550002020-02-14 1:10PM EST355.0023.9922.3822.590.00-8011.85%
SPY200930P003560002020-02-13 3:37PM EST356.0024.3222.9923.250.00--111.80%
SPY200930P003600002020-02-13 4:12PM EST360.0026.9526.0726.430.00-2412.05%
SPY200930P003650002020-02-18 11:46AM EST365.0032.4129.6530.430.00-2212.19%
SPY200930P003700002020-02-04 12:48PM EST370.0041.5233.7934.630.00-2412.36%
SPY200930P003750002020-02-11 10:17AM EST375.0039.8437.5938.630.00-1211.98%
SPY200930P003800002020-02-18 11:46AM EST380.0045.8842.6443.890.00-22213.43%
SPY200930P003950002020-02-06 1:27PM EST395.0061.8157.1958.460.00-2015.55%