SPY - SPDR S&P 500 ETF

NYSEArca - Nasdaq Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforMarch 19, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY210319C002100002019-05-29 3:56PM EDT210.0073.8981.8383.670.00-11020.95%
SPY210319C002200002019-05-29 1:09PM EDT220.0065.2673.2775.070.00-2320.50%
SPY210319C002250002019-06-07 11:01AM EDT225.0071.0869.1170.880.00--1520.26%
SPY210319C002300002019-06-07 11:16AM EDT230.0063.6264.9966.740.00--219.99%
SPY210319C002350002019-06-07 11:16AM EDT235.0066.4060.9862.700.00--419.73%
SPY210319C002400002019-05-29 9:41AM EDT240.0049.7757.0058.740.00-203219.46%
SPY210319C002450002019-05-28 1:58PM EDT245.0049.4953.1754.830.00-1119.15%
SPY210319C002500002019-06-07 11:16AM EDT250.0051.5649.3851.010.00-51018.83%
SPY210319C002550002019-06-07 11:01AM EDT255.0047.7845.7347.280.00--1018.50%
SPY210319C002600002019-06-14 12:05PM EDT260.0041.5742.1843.640.00-398718.16%
SPY210319C002650002019-06-04 11:16AM EDT265.0031.9738.7340.110.00-14517.82%
SPY210319C002700002019-06-05 9:37AM EDT270.0031.1035.3936.680.00-52217.46%
SPY210319C002750002019-05-28 11:54AM EDT275.0029.2732.5333.060.00-38516.89%
SPY210319C002780002019-06-07 11:16AM EDT278.0027.2830.6431.150.00-3316.68%
SPY210319C002800002019-06-03 1:43PM EDT280.0021.2029.3829.870.00-415116.52%
SPY210319C002830002019-06-07 11:31AM EDT283.0024.8827.5728.040.00-1116.32%
SPY210319C002840002019-06-07 11:31AM EDT284.0029.3726.9727.440.00-6316.25%
SPY210319C002850002019-06-06 1:50PM EDT285.0023.1026.3826.850.00-24616.18%
SPY210319C002860002019-06-07 11:16AM EDT286.0023.3725.8026.260.00-4416.11%
SPY210319C002890002019-06-12 1:24PM EDT289.0024.2024.0524.490.00-404515.88%
SPY210319C002900002019-06-07 2:27PM EDT290.0022.7423.4923.930.00-24015.81%
SPY210319C002920002019-06-07 11:16AM EDT292.0027.7922.3922.810.00-3515.66%
SPY210319C002930002019-06-07 11:01AM EDT293.0019.4121.8422.270.00-1415.60%
SPY210319C002940002019-06-07 11:16AM EDT294.0019.3921.3121.730.00-5615.53%
SPY210319C002950002019-06-07 12:55PM EDT295.0020.0620.7621.200.00-13715.46%
SPY210319C002970002019-05-29 3:00PM EDT297.0015.0219.7020.110.00-2015.29%
SPY210319C002980002019-05-30 1:46PM EDT298.0015.1519.1919.600.00-12315.22%
SPY210319C003000002019-06-05 2:44PM EDT300.0015.0718.1918.590.00-315615.08%
SPY210319C003030002019-05-28 12:40PM EDT303.0011.9016.7217.130.00-4514.87%
SPY210319C003050002019-06-07 11:01AM EDT305.0017.1715.7916.160.00-41614.71%
SPY210319C003080002019-06-06 3:17PM EDT308.0012.4714.4514.810.00-1114.51%
SPY210319C003100002019-06-12 1:18PM EDT310.0013.5813.5913.960.00-11114.38%
SPY210319C003150002019-05-29 3:00PM EDT315.008.3211.5811.910.00-22114.04%
SPY210319C003170002019-05-20 9:30AM EDT317.0010.3010.8411.160.00-121213.91%
SPY210319C003200002019-06-07 11:01AM EDT320.0010.009.7610.070.00-11,01013.71%
SPY210319C003280002019-06-07 10:58AM EDT328.007.007.317.590.00-1313.26%
SPY210319C003300002019-05-30 9:49AM EDT330.005.056.787.050.00-103,29613.16%
SPY210319C003330002019-06-07 11:01AM EDT333.007.606.036.290.00-4413.01%
SPY210319C003400002019-06-17 1:02PM EDT340.004.824.574.800.00-76212.72%
SPY210319C003420002019-06-07 11:01AM EDT342.005.814.234.450.00-50050012.66%
SPY210319C003500002019-06-07 11:24AM EDT350.002.993.073.270.00-361012.47%
SPY210319C003550002019-06-11 1:03PM EDT355.002.602.532.710.00-52412.40%
SPY210319C003600002019-06-03 1:12PM EDT360.001.272.092.250.00-51912.36%
SPY210319C003700002019-06-13 9:31AM EDT370.001.481.471.560.00-5810012.33%
SPY210319C003750002019-05-28 3:45PM EDT375.000.961.241.330.00-5712412.39%
SPY210319C003800002019-06-12 10:07AM EDT380.001.081.051.150.00-14012.49%
SPY210319C003850002019-06-07 11:01AM EDT385.000.850.890.990.00-18312.57%
SPY210319C003900002019-06-10 10:07AM EDT390.000.760.750.860.00-177312.68%
PutsforMarch 19, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY210319P001000002019-06-06 2:10PM EDT100.000.230.150.240.00-134434.18%
SPY210319P001150002019-06-04 1:49PM EDT115.000.440.280.370.00-17331.69%
SPY210319P001200002019-06-07 10:56AM EDT120.000.530.340.440.00-7831.09%
SPY210319P001250002019-06-07 10:56AM EDT125.000.600.410.520.00-92530.49%
SPY210319P001300002019-06-07 10:56AM EDT130.000.790.500.600.00-1329.83%
SPY210319P001350002019-05-30 11:49AM EDT135.000.840.590.700.00-52,02529.26%
SPY210319P001400002019-06-10 12:34PM EDT140.000.800.700.820.00-106028.75%
SPY210319P001450002019-06-17 12:10PM EDT145.000.890.820.950.00-5008,07128.21%
SPY210319P001500002019-06-03 10:08AM EDT150.001.430.971.090.00-26727.65%
SPY210319P001550002019-06-14 2:45PM EDT155.001.251.141.260.00-53827.16%
SPY210319P001600002019-05-30 11:35AM EDT160.001.701.341.450.00-14326.67%
SPY210319P001650002019-06-07 10:56AM EDT165.002.221.541.660.00-52,00826.18%
SPY210319P001700002019-06-11 2:05PM EDT170.001.991.791.900.00-1825.72%
SPY210319P001750002019-06-07 10:56AM EDT175.002.502.082.170.00-1184625.27%
SPY210319P001800002019-06-14 10:47AM EDT180.002.512.372.470.00-17024.83%
SPY210319P001850002019-06-17 10:33AM EDT185.002.752.712.810.00-37524.40%
SPY210319P001900002019-06-07 3:38PM EDT190.003.283.093.180.00-5032,59523.97%
SPY210319P001950002019-06-14 2:45PM EDT195.003.563.513.610.00-51,01023.58%
SPY210319P002000002019-06-17 12:31PM EDT200.004.043.984.080.00-17323.18%
SPY210319P002150002019-06-14 2:47PM EDT215.005.905.705.790.00-111622.01%
SPY210319P002200002019-06-11 10:09AM EDT220.006.366.346.470.00-11,20221.62%
SPY210319P002250002019-06-10 9:30AM EDT225.007.277.077.210.00-112021.22%
SPY210319P002300002019-06-17 12:55PM EDT230.007.927.878.010.00-127120.82%
SPY210319P002350002019-06-11 3:28PM EDT235.009.228.748.880.00-71,48520.42%
SPY210319P002400002019-06-17 1:04PM EDT240.009.719.689.820.00-76420.02%
SPY210319P002450002019-06-12 1:24PM EDT245.0011.2210.6910.840.00-403,12519.61%
SPY210319P002500002019-06-14 3:33PM EDT250.0011.9011.7911.940.00-3553,19919.21%
SPY210319P002550002019-06-04 11:07AM EDT255.0015.9612.9713.140.00-111418.80%
SPY210319P002600002019-06-14 12:29PM EDT260.0014.7014.2414.420.00-68,35818.39%
SPY210319P002650002019-06-06 2:45PM EDT265.0017.2515.6015.800.00-11717.97%
SPY210319P002700002019-06-11 10:09AM EDT270.0017.1317.0617.280.00-169617.55%
SPY210319P002750002019-06-04 11:43AM EDT275.0022.7418.6318.880.00-45617.12%
SPY210319P002760002019-06-07 11:26AM EDT276.0020.7218.9619.210.00--117.03%
SPY210319P002770002019-06-07 11:42AM EDT277.0020.1319.3019.550.00-223816.95%
SPY210319P002780002019-06-07 11:11AM EDT278.0021.5219.6319.900.00-2316.87%
SPY210319P002790002019-05-21 10:48AM EDT279.0020.6919.9820.250.00-1,5501,55216.78%
SPY210319P002800002019-06-11 11:51AM EDT280.0020.8620.3220.600.00-11,92016.69%
SPY210319P002810002019-06-07 11:11AM EDT281.0023.1820.6720.960.00-4416.61%
SPY210319P002830002019-06-07 11:11AM EDT283.0026.2121.3921.700.00--116.44%
SPY210319P002840002019-06-07 3:42PM EDT284.0022.6921.7622.070.00-125316.35%
SPY210319P002850002019-06-17 1:02PM EDT285.0022.2822.1322.450.00-911416.26%
SPY210319P002860002019-05-29 9:40AM EDT286.0027.5322.5122.840.00-1216.18%
SPY210319P002870002019-05-29 9:41AM EDT287.0027.9922.8923.230.00-1516.09%
SPY210319P002890002019-06-07 2:33PM EDT289.0024.5523.6724.040.00-1515.92%
SPY210319P002900002019-06-12 11:00AM EDT290.0025.3124.0824.450.00-11,12215.83%
SPY210319P002920002019-06-07 11:11AM EDT292.0023.5524.8925.290.00--115.66%
SPY210319P002930002019-06-07 10:56AM EDT293.0023.2725.3125.720.00--115.58%
SPY210319P002940002019-06-07 11:26AM EDT294.0023.7525.7526.150.00--115.49%
SPY210319P002950002019-06-07 12:55PM EDT295.0027.0426.1826.600.00-12815.41%
SPY210319P003000002019-06-07 11:11AM EDT300.0032.1828.4628.910.00-111514.98%
SPY210319P003050002019-06-07 10:56AM EDT305.0035.0430.9231.410.00-13314.56%
SPY210319P003100002019-06-07 10:56AM EDT310.0030.7533.5734.110.00-1414.16%
SPY210319P003150002019-05-24 10:16AM EDT315.0039.4936.1637.270.00-53713.96%
SPY210319P003200002019-05-23 1:23PM EDT320.0044.5439.1440.400.00-5313.60%
SPY210319P003250002019-06-07 10:56AM EDT325.0043.7042.3343.750.00--1713.28%
SPY210319P003300002019-06-07 11:26AM EDT330.0051.9545.8247.340.00-51013.01%
SPY210319P003330002019-05-20 9:30AM EDT333.0052.2048.0349.600.00-2312.87%
SPY210319P003350002019-06-07 11:11AM EDT335.0057.8549.5551.150.00-2112.79%
SPY210319P003400002019-06-07 11:11AM EDT340.0062.2053.4955.170.00-2312.62%
SPY210319P003450002019-06-07 10:56AM EDT345.0058.4857.6459.380.00-3553612.52%
SPY210319P003500002019-06-07 11:11AM EDT350.0068.6061.9563.780.00-82,05012.52%
SPY210319P003550002019-06-07 10:56AM EDT355.0065.7766.4168.340.00-22,00012.60%
SPY210319P003600002019-06-07 11:11AM EDT360.0070.3971.0472.990.00-2612.74%
SPY210319P003650002019-06-10 12:14AM EDT365.0088.4275.8077.790.00-1013.02%
SPY210319P003800002019-06-07 10:56AM EDT380.0087.2590.2593.090.00-8015.06%