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
SPY210319C002000002019-08-19 12:02AM EDT200.0086.930.000.000.00--00.00%
SPY210319C002100002019-06-20 1:53PM EDT210.0087.1989.1791.270.00-71129.11%
SPY210319C002200002019-08-02 3:25PM EDT220.0077.570.000.000.00-200.00%
SPY210319C002250002019-08-19 12:57PM EDT225.0073.010.000.000.00-100.00%
SPY210319C002300002019-06-07 11:16AM EDT230.0063.6272.7074.880.00--227.23%
SPY210319C002350002019-08-19 12:58PM EDT235.0063.990.000.000.00-100.00%
SPY210319C002400002019-05-29 9:41AM EDT240.0049.7760.0561.800.00-203221.31%
SPY210319C002450002019-05-28 1:58PM EDT245.0049.4955.9257.480.00-1120.60%
SPY210319C002500002019-08-13 10:39AM EDT250.0052.260.000.000.00-400.00%
SPY210319C002550002019-07-18 11:17AM EDT255.0053.2445.6946.680.00-61517.14%
SPY210319C002600002019-08-13 12:14PM EDT260.0038.550.000.000.00-100.00%
SPY210319C002650002019-08-08 1:21PM EDT265.0040.720.000.000.00-1000.00%
SPY210319C002700002019-08-06 2:08PM EDT270.0037.050.000.000.00-200.00%
SPY210319C002750002019-08-19 1:34PM EDT275.0034.500.000.000.00-100.00%
SPY210319C002780002019-06-07 11:16AM EDT278.0027.2836.0237.470.00-3320.89%
SPY210319C002790002019-06-03 12:12AM EDT279.0022.9935.7737.360.00--221.18%
SPY210319C002800002019-08-16 9:33AM EDT280.0028.050.000.000.00-200.00%
SPY210319C002810002019-07-16 3:43PM EDT281.0036.2526.8927.380.00-1014.80%
SPY210319C002830002019-06-07 11:31AM EDT283.0024.8832.7034.070.00-1120.29%
SPY210319C002840002019-08-19 10:06AM EDT284.0028.400.000.000.00-100.00%
SPY210319C002850002019-08-22 11:16AM EDT285.0027.620.000.000.00-100.00%
SPY210319C002860002019-07-01 11:23AM EDT286.0030.290.000.000.00-200.00%
SPY210319C002870002019-08-05 3:35PM EDT287.0022.260.000.000.00-400.00%
SPY210319C002880002019-08-05 12:49PM EDT288.0022.100.000.000.00-100.00%
SPY210319C002890002019-06-12 1:24PM EDT289.0024.2030.5630.970.00-404520.15%
SPY210319C002900002019-08-22 10:22AM EDT290.0025.180.000.000.00-100.00%
SPY210319C002910002019-08-01 2:55PM EDT291.0021.550.000.000.00-100.00%
SPY210319C002920002019-08-02 11:38AM EDT292.0023.520.000.000.00-600.00%
SPY210319C002930002019-08-19 1:20PM EDT293.0023.560.000.000.00-1000.05%
SPY210319C002940002019-08-05 12:35PM EDT294.0019.360.000.000.00-500.10%
SPY210319C002950002019-08-19 2:28PM EDT295.0022.170.000.000.00-100.20%
SPY210319C002960002019-08-14 10:55AM EDT296.0019.010.000.000.00-1700.20%
SPY210319C002970002019-08-14 10:56AM EDT297.0018.5320.8521.240.00-213815.94%
SPY210319C002980002019-08-19 12:17PM EDT298.0020.460.000.000.00-10000.39%
SPY210319C002990002019-08-08 3:49PM EDT299.0020.150.000.000.00-800.39%
SPY210319C003000002019-08-21 3:32PM EDT300.0019.300.000.000.00-500.39%
SPY210319C003010002019-08-14 2:52PM EDT301.0016.800.000.000.00-300.39%
SPY210319C003020002019-08-14 10:55AM EDT302.0016.0418.1818.520.00-1016415.49%
SPY210319C003030002019-08-14 2:51PM EDT303.0014.530.000.000.00-14000.78%
SPY210319C003040002019-08-14 2:51PM EDT304.0014.080.000.000.00-14000.78%
SPY210319C003050002019-08-16 10:16AM EDT305.0014.350.000.000.00-4500.78%
SPY210319C003060002019-08-16 1:36PM EDT306.0014.700.000.000.00-100.78%
SPY210319C003070002019-07-22 12:07AM EDT307.0019.720.000.000.00--00.78%
SPY210319C003080002019-08-15 1:56PM EDT308.0011.840.000.000.00-1,52500.78%
SPY210319C003100002019-08-13 9:30AM EDT310.0012.610.000.000.00-9300.78%
SPY210319C003110002019-08-13 9:34AM EDT311.0012.220.000.000.00-10300.78%
SPY210319C003120002019-08-19 12:02AM EDT312.0012.020.000.000.00--01.56%
SPY210319C003130002019-08-19 12:02AM EDT313.0012.050.000.000.00--01.56%
SPY210319C003140002019-07-02 12:06PM EDT314.0014.4212.4912.950.00--014.59%
SPY210319C003150002019-08-16 10:17AM EDT315.0010.210.000.000.00-2501.56%
SPY210319C003160002019-06-03 12:13AM EDT316.008.0414.5315.310.00--216.71%
SPY210319C003170002019-08-13 9:37AM EDT317.0010.2911.2311.520.00-122214.21%
SPY210319C003200002019-08-16 10:18AM EDT320.008.400.000.000.00-2301.56%
SPY210319C003240002019-06-07 11:16AM EDT324.009.7310.9411.570.00-70570515.70%
SPY210319C003250002019-07-29 12:31PM EDT325.0011.870.000.000.00-201.56%
SPY210319C003270002019-08-19 12:02AM EDT327.006.680.000.000.00--01.56%
SPY210319C003280002019-06-07 10:58AM EDT328.007.009.4810.060.00-1315.33%
SPY210319C003290002019-08-02 10:55AM EDT329.007.330.000.000.00-101.56%
SPY210319C003300002019-08-22 3:05PM EDT330.007.100.000.000.00-401.56%
SPY210319C003310002019-08-19 12:02AM EDT331.005.140.000.000.00--01.56%
SPY210319C003330002019-06-07 11:01AM EDT333.007.607.848.340.00-4414.87%
SPY210319C003350002019-08-20 1:39PM EDT335.005.220.000.000.00-103.13%
SPY210319C003360002019-07-22 12:07AM EDT336.008.010.000.000.00--03.13%
SPY210319C003370002019-08-12 11:35AM EDT337.004.400.000.000.00-103.13%
SPY210319C003400002019-08-15 2:10PM EDT340.003.300.000.000.00-1003.13%
SPY210319C003410002019-06-07 11:01AM EDT341.005.775.666.090.00--314.26%
SPY210319C003420002019-06-07 11:01AM EDT342.005.815.435.840.00-50050014.18%
SPY210319C003430002019-06-17 12:03AM EDT343.003.995.555.900.00--014.39%
SPY210319C003450002019-07-10 10:17AM EDT345.005.383.333.680.00-1511612.45%
SPY210319C003500002019-08-07 12:34PM EDT350.003.130.000.000.00-103.13%
SPY210319C003550002019-06-11 1:03PM EDT355.002.603.483.620.00-52413.75%
SPY210319C003600002019-07-01 11:23AM EDT360.002.640.000.000.00-203.13%
SPY210319C003650002019-08-06 11:02AM EDT365.001.100.000.000.00-503.13%
SPY210319C003700002019-06-13 9:31AM EDT370.001.481.832.000.00-5810013.36%
SPY210319C003750002019-06-20 1:57PM EDT375.001.491.301.460.00-112512.94%
SPY210319C003800002019-07-19 11:23AM EDT380.001.270.000.000.00-203.13%
SPY210319C003850002019-08-05 2:42PM EDT385.000.570.000.000.00-1003.13%
SPY210319C003900002019-08-21 4:12PM EDT390.000.520.000.000.00-206.25%
PutsforMarch 19, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY210319P001000002019-07-25 1:02PM EDT100.000.190.000.000.00-10012.50%
SPY210319P001050002019-06-10 11:40AM EDT105.000.240.160.210.00-21234.23%
SPY210319P001100002019-06-07 10:56AM EDT110.000.350.200.250.00--133.47%
SPY210319P001150002019-06-04 1:49PM EDT115.000.440.240.290.00-17332.67%
SPY210319P001200002019-07-05 11:51AM EDT120.000.340.250.320.00-11131.69%
SPY210319P001250002019-06-07 10:56AM EDT125.000.600.340.400.00-92531.28%
SPY210319P001300002019-07-15 3:55PM EDT130.000.420.500.560.00-5031.47%
SPY210319P001350002019-08-08 12:33PM EDT135.000.500.000.000.00-6012.50%
SPY210319P001400002019-08-09 9:39AM EDT140.000.560.000.000.00-1012.50%
SPY210319P001450002019-08-16 3:09PM EDT145.000.790.000.000.00-10012.50%
SPY210319P001500002019-08-16 12:50PM EDT150.000.910.000.000.00-1012.50%
SPY210319P001550002019-08-15 1:50PM EDT155.001.290.000.000.00-15012.50%
SPY210319P001600002019-08-16 1:02PM EDT160.001.200.000.000.00-2012.50%
SPY210319P001650002019-07-16 10:08AM EDT165.001.231.451.610.00-5027.83%
SPY210319P001700002019-08-14 3:26PM EDT170.001.710.000.000.00-106.25%
SPY210319P001750002019-08-07 12:57PM EDT175.002.110.000.000.00-206.25%
SPY210319P001800002019-07-31 2:37PM EDT180.001.800.000.000.00-1006.25%
SPY210319P001850002019-08-05 3:04PM EDT185.003.180.000.000.00-506.25%
SPY210319P001900002019-08-22 2:43PM EDT190.002.880.000.000.00-406.25%
SPY210319P001950002019-08-02 9:55AM EDT195.003.200.000.000.00-15006.25%
SPY210319P002000002019-08-21 1:33PM EDT200.003.720.000.000.00-1406.25%
SPY210319P002050002019-08-07 3:32PM EDT205.004.600.000.000.00-1606.25%
SPY210319P002100002019-08-20 1:56PM EDT210.005.040.000.000.00-106.25%
SPY210319P002150002019-08-22 3:09PM EDT215.005.510.000.000.00-606.25%
SPY210319P002200002019-08-22 3:07PM EDT220.006.250.000.000.00-206.25%
SPY210319P002250002019-08-21 1:33PM EDT225.006.870.000.000.00-103.13%
SPY210319P002300002019-08-21 3:10PM EDT230.007.670.000.000.00-103.13%
SPY210319P002350002019-08-05 12:51PM EDT235.008.250.000.000.00-403.13%
SPY210319P002400002019-08-22 2:57PM EDT240.009.470.000.000.00-503.13%
SPY210319P002450002019-08-20 11:19AM EDT245.0010.390.000.000.00-403.13%
SPY210319P002500002019-08-20 12:04PM EDT250.0011.700.000.000.00-103.13%
SPY210319P002550002019-08-21 11:30AM EDT255.0012.650.000.000.00-303.13%
SPY210319P002600002019-08-20 12:06PM EDT260.0014.150.000.000.00-2001.56%
SPY210319P002650002019-08-22 2:57PM EDT265.0015.230.000.000.00-501.56%
SPY210319P002700002019-08-19 2:50PM EDT270.0016.560.000.000.00-101.56%
SPY210319P002750002019-08-13 12:14PM EDT275.0017.750.000.000.00-300.78%
SPY210319P002760002019-06-07 11:26AM EDT276.0020.7215.3315.880.00--116.30%
SPY210319P002770002019-08-15 9:54AM EDT277.0022.050.000.000.00-200.78%
SPY210319P002780002019-08-19 9:49AM EDT278.0019.330.000.000.00-500.78%
SPY210319P002790002019-07-03 11:00AM EDT279.0016.9019.0919.590.00-11,55218.03%
SPY210319P002800002019-08-15 3:59PM EDT280.0023.150.000.000.00-100.78%
SPY210319P002810002019-06-07 11:11AM EDT281.0023.1816.7717.370.00-4415.78%
SPY210319P002820002019-06-07 11:11AM EDT282.0021.5917.0717.680.00-1115.67%
SPY210319P002830002019-06-07 11:11AM EDT283.0026.2117.3717.990.00--115.55%
SPY210319P002840002019-08-07 12:06PM EDT284.0025.7521.2721.550.00-125717.73%
SPY210319P002850002019-08-22 11:16AM EDT285.0021.800.000.000.00-100.39%
SPY210319P002860002019-08-09 10:37AM EDT286.0022.250.000.000.00-100.39%
SPY210319P002870002019-08-16 10:48AM EDT287.0024.250.000.000.00-1000.39%
SPY210319P002880002019-08-16 12:38PM EDT288.0024.820.000.000.00-1000.39%
SPY210319P002890002019-08-20 4:12PM EDT289.0024.610.000.000.00-400.20%
SPY210319P002900002019-08-22 2:57PM EDT290.0023.450.000.000.00-500.20%
SPY210319P002910002019-08-15 1:28PM EDT291.0028.000.000.000.00-100.10%
SPY210319P002920002019-08-22 12:46PM EDT292.0024.500.000.000.00-200.03%
SPY210319P002930002019-06-20 11:24AM EDT293.0023.8421.7722.160.00-2314.93%
SPY210319P002940002019-07-10 10:00AM EDT294.0020.9724.6925.270.00-758116.69%
SPY210319P002950002019-08-16 3:53PM EDT295.0027.500.000.000.00-10000.00%
SPY210319P002960002019-08-09 3:55PM EDT296.0025.420.000.000.00-200.00%
SPY210319P002970002019-07-22 2:16PM EDT297.0022.750.000.000.00-1200.00%
SPY210319P002980002019-08-22 3:32PM EDT298.0026.900.000.000.00-600.00%
SPY210319P002990002019-08-01 3:13PM EDT299.0025.520.000.000.00-900.00%
SPY210319P003000002019-08-14 2:56PM EDT300.0033.020.000.000.00-200.00%
SPY210319P003010002019-07-09 9:30AM EDT301.0025.1428.2728.840.00--2016.38%
SPY210319P003020002019-07-26 3:57PM EDT302.0022.750.000.000.00-200.00%
SPY210319P003050002019-07-31 9:58AM EDT305.0024.800.000.000.00-100.00%
SPY210319P003080002019-07-12 3:59PM EDT308.0026.1634.5135.360.00-2017.89%
SPY210319P003100002019-08-05 12:20PM EDT310.0037.310.000.000.00-100.00%
SPY210319P003150002019-08-05 3:03PM EDT315.0041.470.000.000.00-300.00%
SPY210319P003200002019-07-29 10:56AM EDT320.0031.210.000.000.00-100.00%
SPY210319P003250002019-07-29 12:31PM EDT325.0033.890.000.000.00-200.00%
SPY210319P003300002019-08-15 2:44PM EDT330.0051.390.000.000.00-300.00%
SPY210319P003330002019-05-20 9:30AM EDT333.0052.2045.9347.580.00-2313.72%
SPY210319P003350002019-06-07 11:11AM EDT335.0057.8541.6143.420.00-217.17%
SPY210319P003400002019-06-07 11:11AM EDT340.0062.2045.0847.030.00-230.00%
SPY210319P003450002019-08-05 3:04PM EDT345.0064.830.000.000.00-14500.00%
SPY210319P003500002019-08-19 1:33PM EDT350.0060.300.000.000.00-100.00%
SPY210319P003550002019-07-16 10:47AM EDT355.0056.4968.4670.890.00-2018.39%
SPY210319P003600002019-07-16 10:47AM EDT360.0059.8973.0075.560.00-2018.83%
SPY210319P003650002019-06-10 12:14AM EDT365.0088.4267.9069.620.00-100.00%
SPY210319P003700002019-07-22 12:05AM EDT370.0069.720.000.000.00--00.00%
SPY210319P003800002019-06-07 10:56AM EDT380.0087.2580.6883.490.00-800.00%