SPY - SPDR S&P 500 ETF

NYSEArca - Nasdaq Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJune 18, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY210618C002550002019-05-31 2:18PM EDT255.0038.7845.0050.000.00-17119.41%
SPY210618C002600002019-06-10 10:06AM EDT260.0044.6341.5046.500.00-332419.10%
SPY210618C002650002019-06-05 11:01AM EDT265.0034.6338.0043.000.00-11118.72%
SPY210618C002700002019-05-31 11:34AM EDT270.0030.0635.0039.500.00-1312118.28%
SPY210618C002750002019-06-13 3:58PM EDT275.0034.1131.5036.500.00-16418.09%
SPY210618C002800002019-06-10 11:01AM EDT280.0031.7530.7831.790.00-72116.73%
SPY210618C002850002019-06-06 2:11PM EDT285.0024.8027.9028.830.00-22116.42%
SPY210618C002900002019-06-10 3:56PM EDT290.0025.6225.1026.030.00-3610916.13%
SPY210618C002950002019-06-06 2:09PM EDT295.0019.5822.3823.300.00-45415.79%
SPY210618C003000002019-06-10 1:09PM EDT300.0020.7019.9220.810.00-4915.51%
SPY210618C003100002019-06-11 3:09PM EDT310.0015.8215.2916.130.00-111414.86%
SPY210618C003150002019-06-07 11:02AM EDT315.0015.9013.4513.990.00--814.51%
SPY210618C003250002019-06-06 2:55PM EDT325.008.439.6810.400.00-71113.95%
SPY210618C003300002019-06-10 12:43PM EDT330.008.808.188.870.00-1313.69%
SPY210618C003350002019-06-10 11:29AM EDT335.007.696.867.450.00-1213.40%
SPY210618C003650002019-06-07 3:26PM EDT365.002.282.392.690.00-5512.67%
SPY210618C003850002019-06-04 10:30AM EDT385.000.911.251.530.00-15012.87%
SPY210618C003900002019-06-11 9:55AM EDT390.001.211.071.350.00-15412.96%
PutsforJune 18, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY210618P001000002019-06-07 2:07PM EDT100.000.260.120.400.00-101034.16%
SPY210618P001050002019-06-07 2:07PM EDT105.000.340.160.440.00-101033.11%
SPY210618P001100002019-06-07 1:36PM EDT110.000.400.230.500.00-1132.28%
SPY210618P001300002019-06-10 10:03AM EDT130.000.760.560.840.00-105129.42%
SPY210618P001350002019-06-05 10:43AM EDT135.000.990.670.950.00-15328.76%
SPY210618P001400002019-06-06 2:43PM EDT140.001.020.811.090.00-5,0005,00728.21%
SPY210618P001450002019-06-11 3:20PM EDT145.001.210.961.250.00-1,9561,98027.68%
SPY210618P001500002019-06-14 2:49PM EDT150.001.381.141.43+0.07+5.34%11,08027.17%
SPY210618P001600002019-06-10 2:58PM EDT160.001.811.581.860.00-21426.20%
SPY210618P001700002019-06-14 10:29AM EDT170.002.292.122.40-0.01-0.43%26,50425.30%
SPY210618P001850002019-06-03 11:58AM EDT185.004.353.203.490.00--224.08%
SPY210618P001900002019-06-14 2:49PM EDT190.003.783.653.94-0.12-3.08%11023.70%
SPY210618P002000002019-06-11 2:00PM EDT200.004.964.664.990.00-1,0001,07722.98%
SPY210618P002100002019-06-05 9:31AM EDT210.007.005.886.230.00-53722.24%
SPY210618P002150002019-06-07 2:30PM EDT215.006.896.576.930.00-5821.87%
SPY210618P002200002019-05-21 3:22PM EDT220.007.817.327.700.00-3221.51%
SPY210618P002250002019-06-07 10:45AM EDT225.008.508.148.520.00-21,75521.14%
SPY210618P002300002019-06-13 10:55AM EDT230.009.429.009.410.00-10513120.77%
SPY210618P002350002019-06-05 9:45AM EDT235.0011.739.9610.380.00-1220.40%
SPY210618P002400002019-06-04 2:02PM EDT240.0013.1010.9711.390.00-31320.01%
SPY210618P002450002019-06-06 10:06AM EDT245.0013.6212.0712.510.00-253,53019.65%
SPY210618P002550002019-06-06 2:43PM EDT255.0015.9014.4914.970.00-5,0005,00018.89%
SPY210618P002600002019-06-11 1:04PM EDT260.0016.5215.9016.350.00-2,9592,96818.51%
SPY210618P002650002019-06-05 11:01AM EDT265.0020.2817.3017.800.00-1418.12%
SPY210618P002750002019-06-14 3:31PM EDT275.0020.6520.5421.06+0.35+1.72%31717.36%
SPY210618P002800002019-06-07 3:30PM EDT280.0022.7822.2922.860.00-15516.98%
SPY210618P002850002019-06-13 9:30AM EDT285.0024.4324.1824.810.00-123416.61%
SPY210618P002900002019-06-13 3:37PM EDT290.0026.8526.1926.870.00-12016.23%
SPY210618P002950002019-06-06 2:09PM EDT295.0031.0028.3229.090.00-4615.86%
SPY210618P003000002019-06-13 3:56PM EDT300.0031.3330.5831.420.00-1915.47%
SPY210618P003200002019-06-07 10:47AM EDT320.0042.1139.5044.500.00-1315.35%
SPY210618P003550002019-06-05 9:30AM EDT355.0074.2866.0070.500.00-1113.86%
SPY210618P003600002019-06-05 9:30AM EDT360.0079.0870.0075.000.00-1113.96%