SPY - SPDR S&P 500 ETF Trust

NYSEArca - Nasdaq Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforOctober 16, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY201016C002100002019-11-27 2:31PM EST210.00105.75107.29108.570.00--8726.80%
SPY201016C002150002019-11-29 11:49AM EST215.00100.25102.50103.740.00-10316026.19%
SPY201016C002200002019-12-04 10:25AM EST220.0092.8097.7498.940.00-2325.61%
SPY201016C002250002019-10-15 12:03PM EST225.0078.0787.5189.780.00--00.00%
SPY201016C002400002019-12-06 11:09AM EST240.0077.0779.1480.130.00-2223.58%
SPY201016C002450002019-10-29 11:56AM EST245.0063.9472.2173.220.00-50116.96%
SPY201016C002500002019-12-03 9:43AM EST250.0063.0870.1271.000.00-21022.63%
SPY201016C002550002019-11-01 10:12AM EST255.0056.4263.7064.530.00-9718.32%
SPY201016C002600002019-11-13 10:11AM EST260.0054.9461.3462.090.00-507321.65%
SPY201016C002650002019-12-09 1:29PM EST265.0055.1257.0557.730.00-191121.16%
SPY201016C002700002019-12-09 1:23PM EST270.0050.9952.8953.380.00-91920.57%
SPY201016C002760002019-10-27 11:02PM EST276.0035.2045.9846.380.00--117.45%
SPY201016C002770002019-10-25 11:44AM EST277.0036.1545.1845.800.00-3017.72%
SPY201016C002800002019-12-06 10:07AM EST280.0043.2044.6145.080.00-41519.60%
SPY201016C002830002019-11-06 10:29AM EST283.0035.5540.8241.090.00-13317.50%
SPY201016C002850002019-12-06 2:00PM EST285.0039.3340.6041.040.00-104519.07%
SPY201016C002880002019-10-16 1:10PM EST288.0026.3034.0635.850.00--015.67%
SPY201016C002890002019-10-03 12:01PM EST289.0021.7830.0930.470.00--59.82%
SPY201016C002900002019-12-04 10:04AM EST290.0033.4036.7237.090.00-54018.51%
SPY201016C002920002019-12-03 1:11PM EST292.0030.0135.1735.530.00-242418.28%
SPY201016C002930002019-12-03 12:34PM EST293.0029.0434.4034.760.00-2618.16%
SPY201016C002940002019-11-01 2:05PM EST294.0026.4532.4032.640.00-1116.69%
SPY201016C002950002019-12-03 10:57AM EST295.0027.5332.8933.220.00-314317.92%
SPY201016C002960002019-12-12 10:22AM EST296.0032.9632.1032.460.00-231317.80%
SPY201016C002970002019-12-03 12:32PM EST297.0026.2131.3531.700.00-4617.67%
SPY201016C002980002019-12-02 3:49PM EST298.0027.8730.6330.950.00-13417.55%
SPY201016C002990002019-12-03 2:51PM EST299.0025.1229.8930.200.00-13717.42%
SPY201016C003000002019-12-13 11:26AM EST300.0028.5229.1529.46-1.47-4.90%112317.30%
SPY201016C003010002019-11-08 2:36PM EST301.0023.5428.4228.720.00-51017.17%
SPY201016C003020002019-11-18 11:03AM EST302.0024.6327.6527.980.00-81017.04%
SPY201016C003030002019-11-11 9:46AM EST303.0022.0026.9327.250.00-5516.91%
SPY201016C003040002019-11-08 9:43AM EST304.0021.5026.2126.530.00-202116.79%
SPY201016C003050002019-12-03 1:42PM EST305.0021.2625.5325.810.00-216916.66%
SPY201016C003060002019-12-02 1:18PM EST306.0022.2124.8225.090.00-1716.52%
SPY201016C003070002019-12-12 10:22AM EST307.0024.9824.1124.390.00-1416.39%
SPY201016C003080002019-11-11 1:11PM EST308.0018.9623.3923.680.00-10016.25%
SPY201016C003090002019-12-02 1:18PM EST309.0020.1922.7022.970.00-13116.11%
SPY201016C003100002019-12-11 2:53PM EST310.0020.9422.0122.280.00-12,55715.97%
SPY201016C003110002019-12-06 3:49PM EST311.0020.4121.3421.600.00-1011015.84%
SPY201016C003120002019-11-27 10:00AM EST312.0019.4620.6520.910.00-131315.70%
SPY201016C003130002019-12-03 10:46AM EST313.0016.0019.9920.240.00-11015.56%
SPY201016C003140002019-11-18 12:05AM EST314.0016.7919.3319.570.00--1115.42%
SPY201016C003150002019-12-13 2:04PM EST315.0018.9518.6718.90+1.17+6.58%12,30115.27%
SPY201016C003160002019-11-18 9:39AM EST316.0015.3918.0318.240.00-64115.12%
SPY201016C003170002019-11-27 2:46PM EST317.0016.8017.3917.590.00-101214.97%
SPY201016C003190002019-11-15 3:52PM EST319.0014.0016.1416.340.00-524914.70%
SPY201016C003200002019-12-12 10:43AM EST320.0015.7715.5315.720.00-39914.56%
SPY201016C003210002019-12-05 1:09PM EST321.0012.5514.9315.100.00-34014.41%
SPY201016C003220002019-12-02 1:20PM EST322.0012.4414.3314.500.00--514.26%
SPY201016C003240002019-12-11 3:07PM EST324.0012.5813.1813.340.00-51413.99%
SPY201016C003250002019-12-13 2:05PM EST325.0012.6912.6212.77+1.22+10.64%18113.85%
SPY201016C003260002019-12-12 1:01PM EST326.0012.1912.0712.220.00-5513.71%
SPY201016C003290002019-12-04 2:48PM EST329.008.8610.4910.640.00--7513.32%
SPY201016C003300002019-12-12 3:19PM EST330.0010.149.9910.140.00-215813.19%
SPY201016C003310002019-12-04 2:48PM EST331.007.999.519.660.00--7513.07%
SPY201016C003320002019-12-10 4:01PM EST332.008.159.039.180.00-3560012.94%
SPY201016C003350002019-11-27 2:27PM EST335.007.367.707.830.00-4912.57%
SPY201016C003400002019-12-12 2:31PM EST340.006.465.775.890.00-22012.02%
SPY201016C003450002019-12-13 1:12PM EST345.004.354.224.32+0.76+21.17%211111.54%
SPY201016C003500002019-12-12 10:40AM EST350.003.343.023.110.00-13011.16%
SPY201016C003550002019-11-20 1:10PM EST355.001.682.152.240.00-263510.92%
SPY201016C003600002019-12-05 9:51AM EST360.001.221.541.640.00-25410.82%
SPY201016C003650002019-12-12 10:28AM EST365.001.341.121.210.00-1310.79%
SPY201016C003700002019-11-06 11:25AM EST370.000.790.810.870.00-102010.72%
SPY201016C003750002019-10-16 3:04PM EST375.000.400.600.670.00--010.84%
SPY201016C003800002019-12-06 2:32PM EST380.000.480.480.540.00-3311.05%
SPY201016C003850002019-10-13 11:06PM EST385.000.250.000.000.00--03.13%
SPY201016C003900002019-10-13 11:06PM EST390.000.210.000.000.00--06.25%
SPY201016C003950002019-10-01 10:07AM EST395.000.200.230.290.00--111.67%
SPY201016C004000002019-11-27 3:18PM EST400.000.220.180.220.00-1411.73%
PutsforOctober 16, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY201016P001450002019-10-13 11:05PM EST145.000.410.130.000.00--012.50%
SPY201016P001500002019-12-02 11:14AM EST150.000.180.160.200.00-217234.28%
SPY201016P001550002019-12-10 3:37PM EST155.000.260.190.230.00-12012133.50%
SPY201016P001650002019-11-19 3:46PM EST165.000.360.260.300.00-2731.89%
SPY201016P001750002019-10-01 10:23AM EST175.001.410.630.720.00--333.40%
SPY201016P001800002019-12-03 11:10AM EST180.000.590.430.490.00-2730.09%
SPY201016P001850002019-11-20 1:39PM EST185.000.730.520.580.00-213229.57%
SPY201016P001900002019-12-13 9:33AM EST190.000.640.610.67-0.02-3.03%10033228.94%
SPY201016P001950002019-12-09 3:38PM EST195.000.910.730.790.00-104928.44%
SPY201016P002000002019-12-12 11:49AM EST200.000.950.860.920.00-172027.89%
SPY201016P002050002019-12-05 9:49AM EST205.001.301.011.070.00-11127.37%
SPY201016P002100002019-12-12 3:11PM EST210.001.291.171.260.00-57526.92%
SPY201016P002150002019-12-13 11:45AM EST215.001.591.381.47-0.23-12.64%11826.45%
SPY201016P002200002019-12-11 12:46PM EST220.002.011.611.690.00-14825.92%
SPY201016P002250002019-12-03 11:52AM EST225.002.831.881.960.00-11625.45%
SPY201016P002300002019-12-10 3:58PM EST230.002.842.182.260.00-444224.97%
SPY201016P002350002019-12-12 1:05PM EST235.002.852.522.600.00-10140224.49%
SPY201016P002400002019-12-05 3:15PM EST240.003.752.902.980.00-1089524.01%
SPY201016P002450002019-12-09 10:04AM EST245.003.933.333.410.00-365723.54%
SPY201016P002500002019-12-03 9:41AM EST250.003.883.803.88-1.84-32.17%137523.04%
SPY201016P002550002019-12-06 11:51AM EST255.005.044.334.420.00-222422.56%
SPY201016P002600002019-12-13 3:56PM EST260.005.034.925.01-0.27-5.09%31,89322.06%
SPY201016P002650002019-11-29 9:54AM EST265.006.435.575.670.00-230221.56%
SPY201016P002700002019-12-13 10:14AM EST270.006.356.296.40-1.17-15.56%1218121.06%
SPY201016P002710002019-11-26 10:45AM EST271.007.526.446.550.00--120.95%
SPY201016P002730002019-11-06 9:48AM EST273.009.587.767.850.00-101521.97%
SPY201016P002740002019-11-27 11:37AM EST274.007.836.907.010.00-1120.61%
SPY201016P002750002019-12-10 12:08PM EST275.008.407.077.190.00-1029020.52%
SPY201016P002760002019-11-27 11:37AM EST276.008.207.237.350.00-11720.40%
SPY201016P002770002019-11-26 3:52PM EST277.008.517.407.520.00-102320.29%
SPY201016P002790002019-11-27 10:20AM EST279.008.777.757.870.00-22720.08%
SPY201016P002800002019-12-11 12:49PM EST280.009.407.928.040.00-734119.95%
SPY201016P002810002019-11-26 3:52PM EST281.009.278.108.220.00-172719.84%
SPY201016P002830002019-12-12 10:29AM EST283.008.908.488.600.00-21219.62%
SPY201016P002840002019-11-27 3:53PM EST284.009.718.678.800.00--1219.51%
SPY201016P002850002019-11-26 3:52PM EST285.0010.108.879.000.00-116019.40%
SPY201016P002860002019-10-02 2:53PM EST286.0020.6412.5512.750.00--1223.01%
SPY201016P002870002019-12-02 1:39PM EST287.0011.489.259.380.00-23919.14%
SPY201016P002880002019-11-26 3:52PM EST288.0010.759.479.600.00-284019.04%
SPY201016P002890002019-11-26 3:59PM EST289.0010.959.689.810.00-151618.92%
SPY201016P002900002019-12-13 3:09PM EST290.0010.049.8910.03-0.28-2.71%124,57318.81%
SPY201016P002910002019-12-10 2:53PM EST291.0011.7810.1010.230.00-832318.67%
SPY201016P002920002019-12-11 2:40PM EST292.0011.8810.3310.460.00-24818.56%
SPY201016P002930002019-12-11 2:39PM EST293.0012.1010.5510.690.00-33018.44%
SPY201016P002940002019-12-11 3:07PM EST294.0012.3710.7810.920.00-51118.31%
SPY201016P002950002019-12-13 3:03PM EST295.0011.1311.0011.14-0.37-3.22%407518.18%
SPY201016P002960002019-12-12 1:01PM EST296.0012.2411.2411.380.00-56818.06%
SPY201016P002970002019-12-10 1:04PM EST297.0013.2711.4911.630.00-93417.94%
SPY201016P002980002019-12-11 2:40PM EST298.0013.4311.7311.870.00-19,35117.80%
SPY201016P002990002019-12-13 3:27PM EST299.0012.0711.9812.14-1.75-12.66%1252717.69%
SPY201016P003000002019-12-12 10:31AM EST300.0012.7412.2212.370.00-164217.54%
SPY201016P003010002019-11-27 1:31PM EST301.0013.6912.4912.640.00-1917.42%
SPY201016P003020002019-12-12 3:56PM EST302.0013.1312.7512.900.00-11317.29%
SPY201016P003030002019-10-29 10:16AM EST303.0018.4514.2815.010.00--118.85%
SPY201016P003040002019-11-15 9:41AM EST304.0016.2513.2913.450.00-2417.03%
SPY201016P003050002019-12-13 11:45AM EST305.0014.1413.5613.72-2.28-13.89%120916.89%
SPY201016P003060002019-11-29 10:33AM EST306.0015.3113.8313.990.00-44316.74%
SPY201016P003070002019-11-15 11:47AM EST307.0017.0114.1214.280.00-3916.61%
SPY201016P003080002019-11-18 12:05AM EST308.0017.6214.4114.570.00--2016.47%
SPY201016P003090002019-12-10 11:50AM EST309.0016.7314.7014.870.00-12116.33%
SPY201016P003100002019-12-13 11:15AM EST310.0015.5415.0115.19-1.14-6.83%116616.20%
SPY201016P003110002019-12-05 3:23PM EST311.0018.3515.3215.510.00-1216.07%
SPY201016P003120002019-11-27 2:27PM EST312.0016.9015.6415.810.00-4415.91%
SPY201016P003140002019-12-13 3:27PM EST314.0016.4816.2916.49-0.23-1.38%125215.65%
SPY201016P003150002019-12-13 4:11PM EST315.0016.7516.6216.83-0.37-2.16%14113915.51%
SPY201016P003190002019-12-12 11:19AM EST319.0018.9518.0518.280.00-2214.95%
SPY201016P003200002019-12-13 4:10PM EST320.0018.5518.4318.66-2.34-11.20%2808214.80%
SPY201016P003230002019-12-03 1:39PM EST323.0025.0219.6219.860.00-12014.38%
SPY201016P003240002019-11-18 12:05AM EST324.0025.4620.0420.320.00--1014.27%
SPY201016P003250002019-12-13 2:05PM EST325.0020.6920.4720.76-1.76-7.84%1714.14%
SPY201016P003300002019-12-12 3:19PM EST330.0023.6022.8023.130.00-15813.49%
SPY201016P003450002019-10-16 8:48AM EST345.0047.7036.3737.170.00--016.84%
SPY201016P003500002019-10-18 11:15AM EST350.0053.110.000.000.00-100.00%