SPY - SPDR S&P 500 ETF Trust

NYSEArca - Nasdaq Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforMarch 19, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY210319C001600002019-10-30 2:32PM EST160.00144.42153.25156.020.00-110.00%
SPY210319C001700002019-12-20 3:32PM EST170.00152.10161.41163.630.00-110.00%
SPY210319C001900002019-12-20 3:32PM EST190.00132.37141.58143.720.00-120.00%
SPY210319C001950002019-09-30 2:23PM EST195.00104.40109.90111.710.00-130.00%
SPY210319C002000002019-12-19 10:17AM EST200.00120.17131.48133.530.00-470.00%
SPY210319C002050002019-10-01 10:56AM EST205.0093.10100.85102.470.00--30.00%
SPY210319C002100002019-10-18 10:03AM EST210.0091.970.000.000.00-100.00%
SPY210319C002150002019-12-18 11:16AM EST215.00106.00116.78118.670.00--20.00%
SPY210319C002200002020-02-05 3:26PM EST220.00114.12117.96121.000.00-12028.63%
SPY210319C002250002019-10-07 8:36AM EST225.0074.120.000.000.00-100.00%
SPY210319C002300002019-09-19 2:19PM EST230.0075.9573.6774.950.00-540.00%
SPY210319C002350002020-02-19 1:15PM EST235.00105.5698.3099.91+15.44+17.13%140.00%
SPY210319C002400002019-12-27 3:50PM EST240.0086.5184.3386.470.00-4390.00%
SPY210319C002450002020-01-17 1:35PM EST245.0089.7793.0495.310.00-1821.11%
SPY210319C002500002020-02-13 11:26AM EST250.0090.3489.2192.100.00-316623.68%
SPY210319C002550002020-02-18 11:21AM EST255.0083.6085.3286.910.00-216222.16%
SPY210319C002600002020-01-27 3:54PM EST260.0069.2780.8482.400.00-27521.81%
SPY210319C002650002020-02-12 3:48PM EST265.0076.4776.3877.940.00-14721.45%
SPY210319C002700002020-02-12 3:59PM EST270.0072.4572.6074.000.00-34821.71%
SPY210319C002750002020-02-12 3:52PM EST275.0068.0168.2869.660.00-2672621.30%
SPY210319C002780002019-06-07 10:16AM EST278.0027.2836.0237.470.00-330.00%
SPY210319C002790002019-06-02 11:12PM EST279.0022.9935.7737.360.00--20.00%
SPY210319C002800002020-02-18 10:59AM EST280.0063.0063.3864.910.00-10125220.34%
SPY210319C002810002019-07-16 2:43PM EST281.0036.2526.8927.380.00-100.00%
SPY210319C002830002019-06-07 10:31AM EST283.0024.8832.7034.070.00-110.00%
SPY210319C002840002020-02-10 3:28PM EST284.0057.3860.0261.520.00-61420.02%
SPY210319C002850002020-02-13 1:49PM EST285.0059.8159.1060.610.00-66619.86%
SPY210319C002860002020-02-18 1:11PM EST286.0057.9958.3159.880.00-319719.90%
SPY210319C002870002019-12-30 2:51PM EST287.0046.8745.4046.440.00-200.00%
SPY210319C002880002019-10-16 10:11AM EST288.0030.3938.7639.190.00-100.00%
SPY210319C002890002019-12-23 9:44AM EST289.0045.6751.8052.360.00-95513.71%
SPY210319C002900002020-02-19 1:05PM EST290.0056.4755.3456.04+1.69+3.09%121719.03%
SPY210319C002910002019-12-19 2:49PM EST291.0042.4349.9450.720.00-26913.77%
SPY210319C002920002020-01-27 2:50PM EST292.0044.1653.7654.440.00-15818.92%
SPY210319C002930002020-02-03 10:48AM EST293.0043.5052.9953.680.00-51918.90%
SPY210319C002940002020-02-14 10:56AM EST294.0051.8052.1552.820.00-40018.78%
SPY210319C002950002020-02-14 10:43AM EST295.0050.9551.3652.020.00-100018.71%
SPY210319C002960002019-08-14 9:55AM EST296.0019.0127.2427.530.00-171680.00%
SPY210319C002970002020-02-14 9:45AM EST297.0049.4549.7150.370.00-1018.51%
SPY210319C002980002020-01-30 10:04AM EST298.0040.1648.9149.570.00-323718.43%
SPY210319C002990002020-02-12 4:03PM EST299.0048.0248.1348.780.00-21,29418.36%
SPY210319C003000002020-02-18 10:07AM EST300.0046.4747.3447.990.00-11,76718.28%
SPY210319C003010002020-02-10 10:22AM EST301.0043.2946.5947.230.00-219818.23%
SPY210319C003020002020-01-22 2:07PM EST302.0042.3846.3346.850.00-124118.51%
SPY210319C003030002020-02-07 1:15PM EST303.0041.6044.9345.590.00-313718.00%
SPY210319C003040002020-01-08 10:17AM EST304.0035.3039.8540.620.00-123714.01%
SPY210319C003050002020-02-18 2:58PM EST305.0042.8543.4744.110.00-840617.90%
SPY210319C003060002020-02-14 12:06PM EST306.0043.0042.6243.30+0.52+1.22%3017.78%
SPY210319C003070002019-12-12 10:57AM EST307.0032.6533.8934.310.00-109.78%
SPY210319C003080002020-02-13 12:26PM EST308.0041.1941.1041.730.00-12,11317.58%
SPY210319C003090002020-01-17 9:33AM EST309.0036.4339.5339.990.00-33516.66%
SPY210319C003100002020-02-19 11:06AM EST310.0040.3639.5940.21+0.88+2.23%138817.41%
SPY210319C003110002019-11-26 2:58PM EST311.0024.4830.0330.470.00-21249.09%
SPY210319C003120002020-01-08 1:01PM EST312.0030.5533.9834.740.00-251613.88%
SPY210319C003130002019-12-11 12:03PM EST313.0023.5729.6930.080.00-2010.29%
SPY210319C003140002020-02-18 1:35PM EST314.0035.7136.6137.200.00-18917.04%
SPY210319C003150002020-02-19 2:44PM EST315.0036.8035.7636.43+1.58+4.49%132416.93%
SPY210319C003160002020-01-14 12:49PM EST316.0029.4034.8035.470.00-23916.66%
SPY210319C003170002020-01-16 12:41PM EST317.0029.7134.0834.740.00-24716.57%
SPY210319C003180002020-01-16 1:59PM EST318.0029.0633.3634.020.00-350116.48%
SPY210319C003190002020-01-17 12:47PM EST319.0029.5632.1732.650.00-2715.89%
SPY210319C003200002020-02-12 3:47PM EST320.0032.1132.2232.800.00-1271,23216.47%
SPY210319C003210002020-02-18 3:22PM EST321.0030.8831.5532.120.00-19016.40%
SPY210319C003220002020-02-05 2:51PM EST322.0027.4530.8231.380.00-311316.29%
SPY210319C003230002020-02-18 10:55AM EST323.0029.2930.0730.690.00-174016.20%
SPY210319C003240002020-02-03 1:58PM EST324.0021.7029.3829.930.00-379216.06%
SPY210319C003250002020-02-19 2:14PM EST325.0029.4828.6829.24+1.07+3.77%569315.96%
SPY210319C003260002020-02-14 1:53PM EST326.0027.3728.0328.590.00-18015.90%
SPY210319C003270002020-01-28 3:38PM EST327.0021.6927.3427.870.00-184815.77%
SPY210319C003280002020-01-29 3:47PM EST328.0020.8326.6427.170.00-12720215.66%
SPY210319C003290002020-02-11 10:17AM EST329.0025.5025.9726.500.00-17215.56%
SPY210319C003300002020-02-19 1:21PM EST330.0026.2025.3125.83+1.64+6.68%4015.46%
SPY210319C003310002020-02-07 2:43PM EST331.0021.5825.0625.500.00-1058315.61%
SPY210319C003320002020-02-18 3:11PM EST332.0023.5423.9624.470.00-1274015.24%
SPY210319C003330002020-02-14 4:04PM EST333.0023.4923.3123.820.00-4015.13%
SPY210319C003340002020-02-18 3:17PM EST334.0022.3422.6523.180.00-16715.04%
SPY210319C003350002020-02-19 2:25PM EST335.0022.6922.4522.86+1.19+5.53%692815.17%
SPY210319C003360002020-02-18 2:16PM EST336.0020.6021.4521.950.00-11384314.86%
SPY210319C003370002020-02-18 10:42AM EST337.0020.0120.8021.300.00-1014.74%
SPY210319C003380002020-02-19 3:49PM EST338.0020.7520.1520.71+0.42+2.07%217914.66%
SPY210319C003390002020-02-19 3:49PM EST339.0020.1019.9220.37+2.79+16.12%110114.75%
SPY210319C003400002020-02-19 3:49PM EST340.0019.3919.3419.70+1.52+8.51%12014.61%
SPY210319C003410002020-02-13 3:51PM EST341.0018.1618.4318.910.00-124914.37%
SPY210319C003420002020-02-13 2:29PM EST342.0017.9617.8018.280.00-147214.23%
SPY210319C003430002020-01-30 12:01PM EST343.0011.6717.2017.650.00-14114.10%
SPY210319C003440002020-02-14 4:04PM EST344.0016.8916.6117.110.00-12014.02%
SPY210319C003450002020-02-19 12:58PM EST345.0016.7016.0416.53+1.46+9.58%10013.91%
SPY210319C003500002020-02-19 3:34PM EST350.0013.8913.4313.83+0.48+3.58%1013.40%
SPY210319C003550002020-02-18 3:49PM EST355.0010.4410.9711.330.00-4012.87%
SPY210319C003600002020-02-19 3:56PM EST360.009.128.769.14+0.74+8.83%1012.40%
SPY210319C003650002020-02-19 3:40PM EST365.007.296.887.23+0.63+9.46%1011.95%
SPY210319C003700002020-02-19 11:06AM EST370.005.615.365.65+0.28+5.25%1011.59%
SPY210319C003750002020-02-18 3:55PM EST375.003.894.204.410.00-11,34811.33%
SPY210319C003800002020-02-19 11:12AM EST380.003.273.093.31+0.09+2.83%2011.00%
SPY210319C003850002020-02-19 12:09PM EST385.002.532.362.57+0.24+10.48%1057710.88%
SPY210319C003900002020-02-14 3:56PM EST390.001.901.781.900.00-26010.66%
SPY210319C003950002020-02-19 9:44AM EST395.001.381.351.45+0.03+2.22%2113910.59%
SPY210319C004000002020-02-14 10:19AM EST400.001.090.971.100.00--010.53%
PutsforMarch 19, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY210319P001000002020-02-18 9:30AM EST100.000.080.060.100.00-192144.14%
SPY210319P001050002020-02-04 10:16AM EST105.000.120.070.110.00-31,21342.87%
SPY210319P001100002019-10-08 12:10PM EST110.000.250.130.180.00-1043.56%
SPY210319P001150002019-11-15 12:02PM EST115.000.140.100.160.00-17141.31%
SPY210319P001200002020-01-08 1:48PM EST120.000.150.090.210.00-106141.07%
SPY210319P001250002020-01-03 10:36AM EST125.000.220.100.220.00-207139.75%
SPY210319P001300002020-02-06 3:14PM EST130.000.140.130.180.00-5837.38%
SPY210319P001350002020-01-17 3:08PM EST135.000.160.160.210.00-52,05136.67%
SPY210319P001400002020-02-19 9:49AM EST140.000.190.170.22-0.10-34.48%110535.50%
SPY210319P001450002020-02-14 3:42PM EST145.000.220.200.250.00-40034.72%
SPY210319P001500002020-02-12 12:21PM EST150.000.200.250.280.00-45063133.91%
SPY210319P001550002020-01-08 2:47PM EST155.000.350.270.400.00-104734.25%
SPY210319P001600002020-02-10 3:07PM EST160.000.390.300.350.00-1066332.37%
SPY210319P001650002020-02-12 10:07AM EST165.000.410.350.390.00-12,04131.62%
SPY210319P001700002020-02-13 2:08PM EST170.000.420.410.450.00-15731.03%
SPY210319P001750002020-02-12 9:32AM EST175.000.500.470.510.00-11,02630.40%
SPY210319P001800002020-02-03 9:47AM EST180.000.590.530.580.00-117929.81%
SPY210319P001850002020-02-19 9:35AM EST185.000.650.620.67-0.11-14.47%39229.30%
SPY210319P001900002020-02-06 9:33AM EST190.000.800.700.760.00-102,61728.72%
SPY210319P001950002020-02-05 9:30AM EST195.001.060.810.870.00-51,99428.22%
SPY210319P002000002020-02-19 2:58PM EST200.000.990.930.99-0.02-1.98%10027.70%
SPY210319P002050002020-02-13 11:05AM EST205.001.121.071.130.00-111627.21%
SPY210319P002100002020-02-19 11:25AM EST210.001.281.231.29-0.05-3.76%21,33026.74%
SPY210319P002150002020-02-18 4:03PM EST215.001.431.411.470.00-1129126.28%
SPY210319P002200002020-02-19 12:24PM EST220.001.681.601.68-0.10-5.62%42025.85%
SPY210319P002250002020-02-18 10:51AM EST225.002.001.831.920.00-521,81625.43%
SPY210319P002300002020-02-19 10:45AM EST230.002.202.072.18-0.05-2.22%76,65225.01%
SPY210319P002350002020-02-14 10:19AM EST235.002.462.372.470.00-100024.58%
SPY210319P002400002020-02-19 1:15PM EST240.002.822.692.79-0.13-4.41%71,11024.15%
SPY210319P002450002020-02-18 10:24AM EST245.003.253.043.160.00-5004,10723.75%
SPY210319P002500002020-02-19 10:13AM EST250.003.533.433.56-0.12-3.29%14,39723.33%
SPY210319P002550002020-02-14 3:52PM EST255.003.933.874.000.00-2597822.91%
SPY210319P002600002020-02-11 12:01PM EST260.004.484.334.470.00-19,71122.47%
SPY210319P002650002020-02-14 3:13PM EST265.005.124.875.030.00-10022.09%
SPY210319P002700002020-02-19 2:40PM EST270.005.555.445.61-0.23-3.98%7021.66%
SPY210319P002750002020-02-13 10:56AM EST275.006.356.066.240.00-1044121.22%
SPY210319P002760002020-02-11 11:45AM EST276.006.356.196.380.00-17721.13%
SPY210319P002770002020-02-04 3:38PM EST277.007.566.346.510.00-125621.04%
SPY210319P002780002020-02-04 11:19AM EST278.007.656.466.650.00-25320.95%
SPY210319P002790002020-02-12 3:52PM EST279.006.626.586.780.00-91,60920.85%
SPY210319P002800002020-02-19 9:49AM EST280.006.806.746.94-0.58-7.86%14,17720.78%
SPY210319P002810002020-01-28 3:38PM EST281.009.036.897.070.00-91620.68%
SPY210319P002820002020-02-11 9:45AM EST282.007.267.037.230.00-324920.60%
SPY210319P002830002020-02-19 9:49AM EST283.007.237.187.40-0.02-0.28%112820.53%
SPY210319P002840002020-02-19 9:57AM EST284.007.407.337.54-2.30-23.71%3464020.43%
SPY210319P002850002020-02-19 12:08PM EST285.007.657.517.71-0.33-4.14%18020.36%
SPY210319P002860002020-02-12 2:59PM EST286.007.747.647.870.00-134320.27%
SPY210319P002870002020-02-13 3:35PM EST287.008.067.808.010.00-1034520.15%
SPY210319P002880002020-02-19 12:37PM EST288.007.967.968.18-0.22-2.69%144320.07%
SPY210319P002890002020-02-12 10:00AM EST289.008.258.138.370.00-531920.00%
SPY210319P002900002020-02-18 11:25AM EST290.008.408.298.54-0.65-7.18%3019.91%
SPY210319P002910002020-02-05 10:15AM EST291.009.678.758.930.00-119620.04%
SPY210319P002920002020-01-28 12:54PM EST292.0011.218.648.870.00-291319.71%
SPY210319P002930002020-01-21 2:01PM EST293.0010.228.759.050.00-244019.62%
SPY210319P002940002020-01-28 3:11PM EST294.0011.608.999.220.00-417819.52%
SPY210319P002950002020-02-18 11:35AM EST295.009.909.169.430.00-1019.45%
SPY210319P002960002020-02-14 9:39AM EST296.009.559.369.620.00-10019.36%
SPY210319P002970002020-02-18 12:09PM EST297.0010.409.469.790.00-331919.25%
SPY210319P002980002020-02-19 9:38AM EST298.009.919.739.97-0.92-8.49%119719.14%
SPY210319P002990002020-01-22 11:09AM EST299.0011.189.9110.170.00-1419519.05%
SPY210319P003000002020-02-19 3:53PM EST300.0010.2010.1310.38-0.36-3.41%6018.97%
SPY210319P003010002020-02-14 3:46PM EST301.0010.5010.2410.480.00-1018.78%
SPY210319P003020002020-02-19 12:12PM EST302.0010.6510.5210.77-0.15-1.39%9517918.76%
SPY210319P003030002020-01-27 9:36AM EST303.0015.1010.7110.970.00-2718.66%
SPY210319P003040002020-02-05 2:54PM EST304.0012.1410.9511.220.00-102418.59%
SPY210319P003050002020-02-19 3:53PM EST305.0011.2611.0611.28-0.55-4.66%344418.36%
SPY210319P003060002020-02-13 3:41PM EST306.0011.7111.3611.630.00-15018.38%
SPY210319P003070002020-02-14 9:39AM EST307.0011.7911.6011.880.00-1028718.30%
SPY210319P003080002019-12-17 1:11PM EST308.0018.1113.5013.700.00-1019.55%
SPY210319P003090002020-02-11 2:48PM EST309.0012.7812.0312.330.00-20122118.10%
SPY210319P003100002020-02-18 2:56PM EST310.0012.6812.2612.560.00-19018.00%
SPY210319P003110002020-02-13 12:33PM EST311.0012.7512.5012.810.00-130117.91%
SPY210319P003120002020-01-15 3:55PM EST312.0015.4312.7013.010.00-3836117.78%
SPY210319P003130002020-02-11 11:01AM EST313.0013.3312.9613.290.00-21817.71%
SPY210319P003140002020-01-21 1:32PM EST314.0015.0813.1013.340.00-2530917.44%
SPY210319P003150002020-02-14 11:38AM EST315.0013.6513.3313.580.00-1017.33%
SPY210319P003160002020-02-13 1:59PM EST316.0013.8513.5813.840.00-2021417.24%
SPY210319P003170002020-02-19 3:49PM EST317.0014.0913.9614.27-0.98-6.50%18617.27%
SPY210319P003180002020-02-19 3:25PM EST318.0014.2714.0914.35-0.28-1.92%225517.02%
SPY210319P003190002020-02-19 3:54PM EST319.0014.6414.5014.83-0.06-0.41%6041317.08%
SPY210319P003200002020-02-19 11:30AM EST320.0014.7714.6314.88-0.43-2.83%2362016.81%
SPY210319P003210002020-01-14 11:16AM EST321.0018.4815.0315.390.00-17916.88%
SPY210319P003220002020-02-19 3:49PM EST322.0015.4015.1415.43-1.11-6.72%844416.59%
SPY210319P003230002020-02-19 3:25PM EST323.0015.5815.6015.96-1.77-10.20%354516.68%
SPY210319P003240002020-02-19 10:47AM EST324.0015.8915.8916.24-2.43-13.26%24,67316.56%
SPY210319P003250002020-02-18 12:15PM EST325.0017.3016.1516.500.00-5045616.43%
SPY210319P003260002020-02-18 11:21AM EST326.0017.5516.4516.850.00-5029716.36%
SPY210319P003270002020-02-11 11:19AM EST327.0017.4216.7617.110.00-504316.22%
SPY210319P003280002020-02-19 9:57AM EST328.0017.1017.0717.40-0.68-3.82%22816.09%
SPY210319P003290002020-01-31 1:04PM EST329.0024.2017.3917.780.00-2516.03%
SPY210319P003300002020-02-19 1:18PM EST330.0017.8017.7118.13-1.31-6.86%3015.94%
SPY210319P003310002020-02-18 3:45PM EST331.0018.6418.0418.440.00-56,04115.82%
SPY210319P003320002020-02-10 11:46AM EST332.0020.2318.3218.720.00-17315.67%
SPY210319P003330002020-02-10 3:30PM EST333.0020.4518.5118.790.00-715715.37%
SPY210319P003340002020-02-14 2:32PM EST334.0019.7019.0419.410.00-2815.46%
SPY210319P003350002020-02-18 12:05PM EST335.0020.8819.3919.780.00-633315.36%
SPY210319P003360002020-02-19 11:02AM EST336.0019.6719.5519.85-0.99-4.79%1063215.05%
SPY210319P003370002020-02-14 12:45PM EST337.0020.7520.1020.540.00-264715.17%
SPY210319P003380002020-02-19 3:53PM EST338.0020.6420.2820.57-0.74-3.46%21514.82%
SPY210319P003400002020-02-19 1:45PM EST340.0021.2921.2321.69-0.48-2.20%60014.85%
SPY210319P003410002020-02-18 3:42PM EST341.0022.5021.6222.080.00-2014.74%
SPY210319P003450002020-02-10 10:48AM EST345.0025.7523.2723.770.00-159514.33%
SPY210319P003500002020-02-19 2:28PM EST350.0025.4525.2425.65-0.60-2.30%1013.52%
SPY210319P003550002020-02-14 10:59AM EST355.0028.5827.9928.570.00-2013.31%
SPY210319P003600002020-02-18 3:14PM EST360.0031.7530.7531.380.00-11312.86%
SPY210319P003650002020-02-06 10:04AM EST365.0037.4033.7834.480.00-1912.46%
SPY210319P003700002020-02-19 2:00PM EST370.0037.1937.1337.87-12.67-25.41%12812.10%
SPY210319P003750002020-01-21 12:07AM EST375.0045.3940.4341.980.00---12.22%
SPY210319P003800002020-02-14 9:45AM EST380.0046.0244.4246.010.00-1012.14%