SPY - SPDR S&P 500 ETF Trust

NYSEArca - Nasdaq Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforNovember 20, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY201120C001450002019-11-20 2:54PM EST145.00165.61171.61173.290.00--142.64%
SPY201120C001500002019-11-20 2:54PM EST150.00160.64166.59168.310.00--141.11%
SPY201120C002000002019-11-18 2:54PM EST200.00112.86116.88118.410.00-5627.33%
SPY201120C002100002019-11-01 11:56AM EST210.0097.20104.92106.420.00-550.00%
SPY201120C002200002019-11-18 12:05AM EST220.0091.4397.8499.230.00--125.27%
SPY201120C002400002019-10-27 11:03PM EST240.0065.1077.2578.440.00--118.02%
SPY201120C002450002019-12-02 10:40AM EST245.0070.9775.0376.130.00-71023.06%
SPY201120C002500002019-11-15 11:35AM EST250.0066.6070.6471.670.00-1622.64%
SPY201120C002650002019-11-25 10:21AM EST265.0055.3358.1358.530.00-1221.16%
SPY201120C002700002019-12-11 10:43AM EST270.0051.9453.9454.330.00-6510820.71%
SPY201120C002750002019-12-09 1:07PM EST275.0048.1149.8250.190.00-4012320.24%
SPY201120C002800002019-12-09 12:59PM EST280.0046.3345.8646.17+2.19+4.96%516619.79%
SPY201120C002850002019-12-05 3:34PM EST285.0038.9041.9342.250.00-226219.34%
SPY201120C002860002019-12-05 3:34PM EST286.0038.1541.1241.420.00-412019.18%
SPY201120C002870002019-11-07 12:15PM EST287.0035.4939.0639.330.00-1117.76%
SPY201120C002880002019-11-08 11:00AM EST288.0034.2139.5639.860.00-3318.97%
SPY201120C002890002019-11-12 9:59AM EST289.0034.2038.8339.100.00-3318.88%
SPY201120C002900002019-10-13 11:06PM EST290.0022.7634.3534.850.00--015.32%
SPY201120C002920002019-11-13 12:51PM EST292.0032.0036.5636.850.00-4518.60%
SPY201120C002930002019-10-09 9:29AM EST293.0020.9630.9731.410.00-3313.96%
SPY201120C002940002019-10-13 11:06PM EST294.0020.370.000.000.00--00.00%
SPY201120C002950002019-11-21 12:39PM EST295.0030.6134.3434.610.00-102018.29%
SPY201120C002960002019-10-14 12:04PM EST296.0022.3029.6731.470.00-1015.96%
SPY201120C002970002019-10-13 11:06PM EST297.0018.6229.3529.780.00--014.99%
SPY201120C002980002019-12-10 2:58PM EST298.0030.5632.0832.360.00-54617.93%
SPY201120C002990002019-10-15 11:42AM EST299.0021.0227.5829.350.00--015.76%
SPY201120C003000002019-12-09 2:55PM EST300.0029.2030.6430.900.00-131917.70%
SPY201120C003010002019-10-23 9:07AM EST301.0019.6526.6927.040.00-1014.80%
SPY201120C003020002019-11-11 11:33AM EST302.0024.2029.1829.430.00-14717.44%
SPY201120C003030002019-11-20 1:32PM EST303.0024.2128.4828.740.00-1517.34%
SPY201120C003040002019-11-05 12:43PM EST304.0022.3326.7626.970.00-12116.31%
SPY201120C003050002019-12-09 3:31PM EST305.0025.8527.0927.320.00-61917.10%
SPY201120C003060002019-11-18 12:09PM EST306.0024.0326.3826.640.00-17517616.99%
SPY201120C003070002019-12-03 11:19AM EST307.0021.3525.6725.900.00-20522216.83%
SPY201120C003080002019-12-06 2:59PM EST308.0024.0925.0325.230.00-11716.73%
SPY201120C003090002019-12-12 2:55PM EST309.0024.5124.3724.540.00-15916.60%
SPY201120C003100002019-12-05 11:48AM EST310.0020.7123.6523.890.00-14816.50%
SPY201120C003110002019-11-25 3:54PM EST311.0021.2222.9923.210.00-62716.37%
SPY201120C003120002019-12-10 11:12AM EST312.0021.0822.3222.550.00-21816.25%
SPY201120C003130002019-11-26 10:36AM EST313.0020.1321.6921.870.00--2916.10%
SPY201120C003140002019-12-13 11:05AM EST314.0021.0021.0121.22+0.72+3.55%120515.98%
SPY201120C003150002019-12-10 11:15AM EST315.0019.2720.3820.590.00-16615.87%
SPY201120C003170002019-12-12 3:40PM EST317.0019.0019.1119.29-0.87-4.38%217815.59%
SPY201120C003200002019-12-13 3:36PM EST320.0017.3117.2417.41-0.49-2.75%35115.18%
SPY201120C003210002019-11-25 2:12PM EST321.0016.7116.6416.80+1.57+10.37%1115.05%
SPY201120C003240002019-12-12 11:09AM EST324.0015.4514.9015.050.00-422414.66%
SPY201120C003250002019-12-12 3:07PM EST325.0014.4814.3514.50+0.21+1.47%16614.55%
SPY201120C003280002019-11-22 4:02PM EST328.0010.7312.7112.860.00-1114.17%
SPY201120C003300002019-12-12 2:49PM EST330.0011.7011.6711.840.00-122213.94%
SPY201120C003350002019-11-27 11:29AM EST335.008.609.329.460.00-5014213.35%
SPY201120C003400002019-12-12 3:07PM EST340.007.627.257.360.00-3546912.78%
SPY201120C003450002019-12-13 3:37PM EST345.005.585.515.63+0.54+10.71%11,01412.29%
SPY201120C003500002019-12-12 11:05AM EST350.004.444.064.190.00-1021111.84%
SPY201120C003550002019-12-10 11:58AM EST355.002.673.003.110.00-11311.53%
SPY201120C003600002019-12-12 2:28PM EST360.002.292.202.300.00-101611.30%
SPY201120C003650002019-12-12 2:28PM EST365.001.721.621.720.00-101411.19%
SPY201120C003700002019-12-09 11:41AM EST370.001.111.211.300.00-5811.15%
SPY201120C003750002019-10-13 11:06PM EST375.000.410.000.000.00--03.13%
SPY201120C003800002019-11-25 10:02AM EST380.000.700.710.770.00-1611.22%
SPY201120C003850002019-12-03 11:44AM EST385.000.450.550.610.00-22911.33%
SPY201120C003900002019-11-15 4:08PM EST390.000.450.430.490.00-1411.48%
SPY201120C003950002019-11-18 9:30AM EST395.000.150.330.410.00-2111.68%
SPY201120C004000002019-12-03 2:01PM EST400.000.250.270.320.00-1611.76%
PutsforNovember 20, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY201120P001450002019-12-10 3:10PM EST145.000.210.190.230.00-22134.47%
SPY201120P001500002019-12-11 12:40PM EST150.000.280.220.260.00-24633.59%
SPY201120P001550002019-11-21 12:54PM EST155.000.310.260.300.00--532.86%
SPY201120P001600002019-11-21 11:51AM EST160.000.390.280.370.00-1132.45%
SPY201120P001650002019-11-12 10:17AM EST165.000.520.340.420.00-1831.69%
SPY201120P001700002019-11-25 9:43AM EST170.000.520.420.480.00-53030.98%
SPY201120P001750002019-12-10 12:59PM EST175.000.660.470.570.00-1730.48%
SPY201120P001800002019-12-11 10:12AM EST180.000.730.560.660.00-12729.88%
SPY201120P001850002019-11-08 10:48AM EST185.001.070.690.750.00-1229.22%
SPY201120P001900002019-12-02 1:36PM EST190.001.000.790.900.00-17728.85%
SPY201120P001950002019-11-21 1:15PM EST195.001.300.961.020.00-101328.21%
SPY201120P002000002019-12-12 10:28AM EST200.001.201.131.19-0.01-0.83%10546127.74%
SPY201120P002050002019-12-09 11:39AM EST205.001.601.301.380.00-14627.26%
SPY201120P002100002019-12-03 2:18PM EST210.002.211.511.590.00-16826.76%
SPY201120P002150002019-12-06 12:39PM EST215.002.021.771.840.00-15326.31%
SPY201120P002200002019-12-09 3:30PM EST220.002.492.042.120.00-204125.86%
SPY201120P002250002019-12-12 1:05PM EST225.002.622.362.430.00-10083225.39%
SPY201120P002300002019-12-13 10:27AM EST230.002.752.732.80-0.67-19.59%158824.98%
SPY201120P002350002019-12-09 2:07PM EST235.003.753.133.200.00-384324.53%
SPY201120P002400002019-12-13 3:23PM EST240.003.623.563.63-0.71-16.40%21,01924.05%
SPY201120P002450002019-12-10 1:11PM EST245.004.834.044.120.00-168823.60%
SPY201120P002500002019-12-13 3:26PM EST250.004.604.594.66-0.49-9.63%6695923.13%
SPY201120P002550002019-12-13 12:22PM EST255.005.325.205.28-1.24-18.90%718822.70%
SPY201120P002600002019-12-13 11:37AM EST260.006.335.716.05-0.20-3.06%350622.38%
SPY201120P002650002019-12-12 10:59AM EST265.006.906.566.650.00-617221.72%
SPY201120P002700002019-12-13 3:16PM EST270.007.427.357.44-0.53-6.67%74,36121.23%
SPY201120P002750002019-12-06 2:57PM EST275.009.188.208.290.00-219320.71%
SPY201120P002800002019-12-05 3:41PM EST280.009.759.149.240.00-5028420.20%
SPY201120P002850002019-12-11 12:42PM EST285.0011.0010.1610.270.00-14,31519.68%
SPY201120P002860002019-12-13 2:55PM EST286.0010.4510.3810.48-2.14-17.00%31419.56%
SPY201120P002870002019-11-22 1:09PM EST287.0011.0010.5710.680.00-52319.43%
SPY201120P002880002019-10-15 12:04PM EST288.0016.6912.5912.990.00-10021.35%
SPY201120P002890002019-10-31 2:33PM EST289.0015.8512.4012.560.00-102820.59%
SPY201120P002900002019-12-12 3:53PM EST290.0011.5111.2311.340.00-1629119.09%
SPY201120P002910002019-11-04 3:40PM EST291.0014.9612.7312.840.00-102120.18%
SPY201120P002920002019-11-06 2:39PM EST292.0015.8112.9813.090.00-2320.06%
SPY201120P002930002019-11-07 9:52AM EST293.0015.3613.2413.350.00-334419.96%
SPY201120P002940002019-12-09 3:33PM EST294.0013.8712.2012.300.00-104718.64%
SPY201120P002950002019-12-11 10:43AM EST295.0014.1812.4512.570.00-2636018.54%
SPY201120P002960002019-10-23 9:06AM EST296.0019.4015.2915.490.00-1320.84%
SPY201120P002970002019-12-03 11:05AM EST297.0013.3012.9313.050.00-54318.28%
SPY201120P002980002019-12-05 11:48AM EST298.0015.9913.2113.330.00-102818.18%
SPY201120P002990002019-12-09 3:33PM EST299.0015.2013.4713.590.00-255418.06%
SPY201120P003000002019-12-13 3:01PM EST300.0013.8513.7313.84-0.72-4.94%8180117.93%
SPY201120P003010002019-12-09 3:25PM EST301.0015.6914.0014.110.00-151617.80%
SPY201120P003020002019-12-09 3:27PM EST302.0016.0514.2814.410.00-152317.70%
SPY201120P003030002019-12-09 3:28PM EST303.0015.2714.5414.670.00-12817.56%
SPY201120P003040002019-11-21 10:17AM EST304.0018.4514.8514.980.00-121317.45%
SPY201120P003050002019-12-11 11:18AM EST305.0017.0715.1215.260.00-110917.32%
SPY201120P003060002019-12-02 11:10AM EST306.0018.5215.4115.550.00-1617.19%
SPY201120P003070002019-11-12 10:59AM EST307.0019.2015.6815.830.00-11617.04%
SPY201120P003080002019-12-10 3:43PM EST308.0018.3216.0216.160.00-104016.94%
SPY201120P003090002019-12-03 10:58AM EST309.0017.1116.3316.470.00-15916.81%
SPY201120P003100002019-12-12 3:53PM EST310.0016.9516.6116.760.00-3327416.66%
SPY201120P003110002019-12-13 9:48AM EST311.0017.4516.9617.10+0.06+0.35%46,32616.54%
SPY201120P003120002019-12-12 4:14PM EST312.0017.5617.2917.440.00-1531516.42%
SPY201120P003130002019-12-10 3:43PM EST313.0020.0717.6017.750.00-142116.27%
SPY201120P003140002019-12-13 9:58AM EST314.0018.1717.9618.11-1.53-7.77%1616.15%
SPY201120P003150002019-12-13 3:20PM EST315.0018.4118.3018.45-0.76-3.96%7221116.01%
SPY201120P003180002019-11-26 2:39PM EST318.0021.3419.3819.550.00--25315.63%
SPY201120P003200002019-12-13 3:42PM EST320.0020.2520.1320.31-0.55-2.64%7120215.36%
SPY201120P003250002019-11-27 3:20PM EST325.0023.4122.1922.400.00-2214.73%
SPY201120P003300002019-12-12 2:49PM EST330.0025.3024.4424.690.00-101014.08%
SPY201120P003450002019-11-29 11:46AM EST345.0035.4533.1733.610.00-1212.60%
SPY201120P003500002019-10-31 11:39AM EST350.0050.0038.3339.770.00-1014.85%
SPY201120P003600002019-11-05 11:26AM EST360.0054.2046.7548.060.00--215.16%
SPY201120P003800002019-11-27 4:04PM EST380.0065.6563.2364.880.00--114.31%
SPY201120P003850002019-10-13 11:05PM EST385.0090.7673.8775.510.00--022.48%
SPY201120P004000002019-11-01 10:29AM EST400.0095.1985.6087.250.00-2020.93%