SPY - SPDR S&P 500 ETF Trust

NYSEArca - Nasdaq Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforDecember 31, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY201231C002300002020-02-10 3:14PM EST230.00105.09107.52109.980.00-1228.19%
SPY201231C002350002020-01-21 10:11AM EST235.0098.34102.76105.130.00--327.30%
SPY201231C002500002020-01-07 12:09PM EST250.0077.0783.7785.460.00--20.00%
SPY201231C002600002020-02-03 11:19AM EST260.0068.9879.3780.730.00--322.33%
SPY201231C002700002020-01-24 9:49AM EST270.0066.6870.7272.190.00-6522.33%
SPY201231C002750002020-02-07 3:37PM EST275.0061.7866.2967.780.00-2520021.90%
SPY201231C002800002020-01-21 12:07AM EST280.0058.0061.9263.330.00--121.32%
SPY201231C002850002020-02-06 9:50AM EST285.0054.7257.6558.950.00--120.75%
SPY201231C002900002020-01-03 11:22AM EST290.0043.4149.2849.970.00-1113.77%
SPY201231C002960002020-01-23 11:36AM EST296.0043.6048.7549.380.00--119.32%
SPY201231C003000002020-02-12 10:42AM EST300.0045.0445.4846.080.00-71518.90%
SPY201231C003010002020-01-30 3:01PM EST301.0035.3744.6645.280.00--118.82%
SPY201231C003050002020-02-12 10:42AM EST305.0041.0141.4642.050.00-101018.39%
SPY201231C003070002020-01-28 3:56PM EST307.0033.2739.8840.460.00-121518.18%
SPY201231C003090002020-01-07 1:43PM EST309.0029.3434.3334.920.00--93114.02%
SPY201231C003100002020-01-27 3:47PM EST310.0028.7537.5338.090.00--1117.85%
SPY201231C003150002020-01-21 9:31AM EST315.0029.9433.4033.770.00--24416.87%
SPY201231C003160002020-01-22 11:02AM EST316.0029.8832.9533.490.00--217.19%
SPY201231C003200002020-02-14 2:59PM EST320.0029.7529.9830.49+3.50+13.33%10716.72%
SPY201231C003210002020-01-06 2:02PM EST321.0021.2525.6526.140.00--47813.46%
SPY201231C003220002020-02-10 2:37PM EST322.0025.8528.5329.030.00-303016.50%
SPY201231C003230002020-02-11 10:31AM EST323.0027.3527.8128.300.00-21,08116.37%
SPY201231C003240002020-02-11 10:14AM EST324.0026.6027.1027.570.00-13116.25%
SPY201231C003250002020-02-06 12:00PM EST325.0024.1126.3726.850.00-54116.12%
SPY201231C003260002020-02-14 9:56AM EST326.0025.3425.6726.14+0.34+1.36%51316.00%
SPY201231C003270002020-01-29 3:18PM EST327.0019.2024.9725.430.00-31415.88%
SPY201231C003280002020-02-05 10:43AM EST328.0020.4224.2824.730.00-43115.76%
SPY201231C003290002020-02-05 10:43AM EST329.0019.8023.5924.040.00-1515.64%
SPY201231C003300002020-02-12 12:12PM EST330.0022.7522.9223.350.00-218615.51%
SPY201231C003310002020-02-11 11:55AM EST331.0021.3422.2422.670.00-10315.39%
SPY201231C003320002020-02-10 11:27AM EST332.0019.2021.5621.990.00-490515.26%
SPY201231C003330002020-02-13 10:51AM EST333.0020.6820.9021.330.00-3315.15%
SPY201231C003340002020-02-12 10:35AM EST334.0019.9520.2520.670.00-11115.02%
SPY201231C003350002020-02-13 2:04PM EST335.0020.0019.6020.010.00-16114.89%
SPY201231C003360002020-02-10 9:33AM EST336.0015.9018.9619.370.00-101214.78%
SPY201231C003370002020-02-14 3:21PM EST337.0018.0118.3418.73-0.64-3.43%12414.65%
SPY201231C003380002020-02-12 3:57PM EST338.0017.6717.7218.100.00-22814.53%
SPY201231C003400002020-02-14 12:38PM EST340.0016.4816.4816.87+0.62+3.91%29114.28%
SPY201231C003410002020-01-22 10:09AM EST341.0013.7115.8916.270.00-11814.16%
SPY201231C003420002020-02-10 10:11AM EST342.0013.1415.3115.670.00-8414.03%
SPY201231C003430002020-01-24 3:35PM EST343.0010.9614.7315.090.00--1013.91%
SPY201231C003440002020-01-16 1:35PM EST344.008.7514.1614.520.00-404113.79%
SPY201231C003450002020-02-11 10:13AM EST345.0013.3113.5913.950.00-17113.67%
SPY201231C003460002020-02-14 2:16PM EST346.0012.7713.0513.40+3.10+32.06%102413.55%
SPY201231C003470002020-01-15 10:46AM EST347.008.9612.5212.860.00--113.43%
SPY201231C003480002020-02-05 10:26AM EST348.009.6612.0012.330.00-1213.32%
SPY201231C003490002020-02-11 11:50AM EST349.0011.0811.3311.550.00---12.99%
SPY201231C003500002020-02-13 9:39AM EST350.0010.7510.9711.300.00-1622713.08%
SPY201231C003510002020-02-04 3:39PM EST351.007.6010.4810.810.00-51012.97%
SPY201231C003520002020-02-11 11:50AM EST352.009.6810.0110.320.00-313112.86%
SPY201231C003530002020-01-10 10:23AM EST353.006.209.459.670.00-1112.60%
SPY201231C003540002020-02-06 11:01AM EST354.007.649.109.390.00--112.64%
SPY201231C003550002020-02-14 3:38PM EST355.008.548.648.95+0.04+0.47%1010212.53%
SPY201231C003560002020-01-21 10:08AM EST356.008.008.218.520.00-61412.43%
SPY201231C003580002020-01-27 4:13PM EST358.003.817.407.690.00--5712.22%
SPY201231C003600002020-02-12 4:01PM EST360.006.706.636.910.00-2716812.01%
SPY201231C003610002020-02-05 10:26AM EST361.004.806.276.550.00--111.92%
SPY201231C003620002020-02-13 12:39PM EST362.006.015.936.200.00-306511.83%
SPY201231C003630002020-02-13 12:39PM EST363.005.665.545.710.00---11.59%
SPY201231C003650002020-02-14 3:32PM EST365.005.014.975.21+0.05+1.01%387211.55%
SPY201231C003700002020-02-13 11:00AM EST370.003.713.663.850.00-137111.16%
SPY201231C003750002020-02-14 2:16PM EST375.002.652.662.81+0.02+0.76%178910.85%
SPY201231C003800002020-02-13 11:27AM EST380.001.971.932.060.00-1158310.66%
SPY201231C003850002020-02-14 3:37PM EST385.001.401.401.500.00-32,00710.53%
SPY201231C003900002020-02-14 4:14PM EST390.001.101.021.10+0.05+4.76%11,78810.46%
SPY201231C003950002020-02-12 11:29AM EST395.000.840.750.810.00-113010.43%
SPY201231C004000002020-02-14 3:31PM EST400.000.580.560.60+0.02+3.57%321,04010.44%
SPY201231C004050002020-01-21 9:30AM EST405.000.220.410.460.00-5710.54%
SPY201231C004100002020-02-11 9:39AM EST410.000.250.300.350.00-152010.61%
SPY201231C004150002020-02-14 3:08PM EST415.000.240.230.270.00-135210.71%
PutsforDecember 31, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY201231P002300002020-02-14 11:12AM EST230.001.561.481.54-0.04-2.50%3026025.64%
SPY201231P002350002020-02-10 3:12PM EST235.001.851.701.770.00-513825.19%
SPY201231P002400002020-02-13 1:38PM EST240.002.021.952.020.00-34624.71%
SPY201231P002450002020-02-06 2:48PM EST245.002.492.222.290.00-1410724.21%
SPY201231P002500002020-02-14 4:14PM EST250.002.602.532.61-0.02-0.76%557023.76%
SPY201231P002550002020-02-13 12:41PM EST255.002.922.882.970.00-910823.30%
SPY201231P002600002020-02-12 12:32PM EST260.003.383.283.370.00-417722.85%
SPY201231P002650002020-02-10 11:05AM EST265.004.123.713.810.00-21010822.38%
SPY201231P002700002020-02-13 9:48AM EST270.004.494.194.300.00-2526221.91%
SPY201231P002750002020-02-06 11:42AM EST275.005.204.724.840.00-104621.43%
SPY201231P002800002020-02-14 2:19PM EST280.005.715.305.44+0.31+5.74%82,11720.95%
SPY201231P002850002020-02-04 2:44PM EST285.006.355.956.100.00-1320.47%
SPY201231P002890002020-02-03 9:37AM EST289.009.426.526.680.00-10020020.08%
SPY201231P002900002020-02-10 1:11PM EST290.007.626.676.830.00-812019.97%
SPY201231P002920002020-02-06 11:03AM EST292.007.806.987.140.00-128019.77%
SPY201231P002930002020-01-27 2:10PM EST293.0010.487.137.300.00--3819.67%
SPY201231P002940002020-01-21 10:10AM EST294.008.717.297.460.00-1519.57%
SPY201231P002950002020-02-10 3:49PM EST295.008.277.457.620.00-12919.46%
SPY201231P002960002020-02-05 3:54PM EST296.008.757.617.790.00-5619.36%
SPY201231P002970002020-02-07 2:06PM EST297.009.197.787.960.00-12919.26%
SPY201231P002980002020-01-23 1:14PM EST298.009.837.958.130.00-2419.15%
SPY201231P002990002020-01-29 11:19AM EST299.0010.828.138.310.00-201719.05%
SPY201231P003000002020-02-14 3:35PM EST300.008.618.308.49+0.04+0.47%21249618.94%
SPY201231P003010002020-02-11 3:23PM EST301.009.258.498.680.00-63318.85%
SPY201231P003030002020-01-02 2:32PM EST303.0013.1313.2813.670.00--023.17%
SPY201231P003040002020-02-07 12:25PM EST304.0010.129.059.240.00-1218.51%
SPY201231P003050002020-02-12 2:00PM EST305.009.529.249.440.00-63818.41%
SPY201231P003060002020-02-11 1:02PM EST306.009.889.589.740.00---18.40%
SPY201231P003070002020-02-03 11:35AM EST307.0013.869.649.850.00-51518.20%
SPY201231P003080002020-02-04 3:40PM EST308.0012.129.8410.050.00-12618.08%
SPY201231P003090002020-01-15 4:04PM EST309.0012.6110.0510.270.00--117.98%
SPY201231P003100002020-02-14 3:21PM EST310.0010.7310.2710.49-0.62-5.46%139717.87%
SPY201231P003120002020-01-21 12:22PM EST312.0012.2110.7010.930.00--1117.65%
SPY201231P003130002020-02-10 2:32PM EST313.0012.3510.9211.160.00-101217.54%
SPY201231P003140002020-02-05 10:06AM EST314.0012.8011.1511.390.00-11117.42%
SPY201231P003150002020-02-14 2:25PM EST315.0011.9011.3911.62+0.19+1.62%52917.30%
SPY201231P003160002020-02-05 12:06PM EST316.0013.3211.6211.860.00-3717.19%
SPY201231P003170002020-01-23 1:29PM EST317.0014.2711.8612.110.00--19017.08%
SPY201231P003180002020-02-13 3:41PM EST318.0012.5412.1112.360.00-102116.96%
SPY201231P003190002020-02-13 2:50PM EST319.0012.5512.3612.620.00-12316.85%
SPY201231P003200002020-02-12 3:24PM EST320.0013.0112.6212.870.00-11035216.73%
SPY201231P003210002020-02-10 12:04PM EST321.0014.5512.8813.140.00-303016.62%
SPY201231P003220002020-02-12 9:35AM EST322.0013.5013.1413.410.00-103116.50%
SPY201231P003230002020-02-13 3:41PM EST323.0013.8513.4213.680.00-59316.38%
SPY201231P003240002020-02-13 2:50PM EST324.0013.8613.6913.960.00-111616.26%
SPY201231P003250002020-02-12 2:21PM EST325.0014.4013.9714.250.00-25116.15%
SPY201231P003260002020-02-05 2:04PM EST326.0016.4714.2614.540.00-11716.03%
SPY201231P003270002020-02-14 2:34PM EST327.0015.0314.5614.84-0.07-0.46%43115.91%
SPY201231P003280002020-02-06 10:49AM EST328.0016.5414.8615.140.00-1621415.79%
SPY201231P003290002020-02-04 11:47AM EST329.0018.3415.1715.450.00-10027015.67%
SPY201231P003300002020-02-14 11:57AM EST330.0015.7715.5015.76-0.05-0.32%128115.55%
SPY201231P003310002020-02-12 9:30AM EST331.0017.1015.8116.080.00-1035415.42%
SPY201231P003320002020-02-07 12:51PM EST332.0018.1816.1316.410.00-96215.30%
SPY201231P003330002020-02-10 11:37AM EST333.0018.4316.4716.750.00-41,27715.19%
SPY201231P003340002020-02-10 12:23PM EST334.0018.9816.8017.090.00-61,22515.06%
SPY201231P003350002020-02-14 3:01PM EST335.0017.8017.1617.44-0.30-1.66%11,80414.94%
SPY201231P003360002020-02-13 1:16PM EST336.0017.9917.5217.790.00-1064114.81%
SPY201231P003370002020-02-14 3:21PM EST337.0018.5717.8818.16+0.43+2.37%3261314.70%
SPY201231P003380002020-02-10 11:08AM EST338.0020.4718.2518.540.00-4114.58%
SPY201231P003390002020-02-11 9:38AM EST339.0019.8518.6318.920.00-1314.46%
SPY201231P003400002020-02-14 3:21PM EST340.0019.7619.0119.31+0.04+0.20%127814.34%
SPY201231P003410002020-02-03 11:26AM EST341.0026.4019.4119.710.00-2414.22%
SPY201231P003420002020-02-12 2:41PM EST342.0020.3220.1420.360.00---14.29%
SPY201231P003430002020-01-27 3:40PM EST343.0028.0520.2320.550.00--113.99%
SPY201231P003440002020-02-10 12:16PM EST344.0023.2320.9721.260.00---14.09%
SPY201231P003450002020-02-10 12:22PM EST345.0023.8921.0821.420.00-142413.75%
SPY201231P003470002020-02-05 9:31AM EST347.0024.9321.9822.340.00-1013.52%
SPY201231P003500002020-02-11 10:17AM EST350.0023.9123.4023.800.00-13813.19%
SPY201231P003510002020-02-04 1:47PM EST351.0028.9823.8624.310.00-2113.08%
SPY201231P003540002020-01-16 3:38PM EST354.0029.8525.4225.920.00-2112.77%
SPY201231P003550002020-02-13 2:23PM EST355.0026.1925.9626.480.00-2212.67%
SPY201231P003600002020-01-21 10:39AM EST360.0033.0328.8929.480.00-1012.19%
SPY201231P003700002020-01-31 10:16AM EST370.0046.8035.6236.840.00-1111.83%
SPY201231P003750002020-01-27 12:14AM EST375.0044.5139.4540.940.00--511.79%
SPY201231P004000002020-01-16 6:30PM EST400.0073.7961.7664.440.00--213.77%