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
SPY210618C001600002019-07-22 12:07AM EDT160.00138.230.000.000.00--10.00%
SPY210618C001750002019-08-19 12:03AM EDT175.00110.000.000.000.00--40.00%
SPY210618C001850002019-08-08 5:58PM EDT185.00102.100.000.000.00--100.00%
SPY210618C002000002019-08-05 2:31PM EDT200.0087.100.000.000.00-130.00%
SPY210618C002050002019-07-12 3:02PM EDT205.0097.5584.1186.150.00-400.00%
SPY210618C002100002019-07-12 10:55AM EDT210.0092.8679.9881.820.00-100.00%
SPY210618C002150002019-07-01 10:52AM EDT215.0085.500.000.000.00-200.00%
SPY210618C002300002019-05-21 2:57PM EDT230.0065.8270.6172.810.00--223.26%
SPY210618C002350002019-06-28 11:02AM EDT235.0065.5572.9974.370.00--027.78%
SPY210618C002400002019-07-26 2:02PM EDT240.0069.450.000.000.00-1290.00%
SPY210618C002500002019-08-12 1:49PM EDT250.0050.050.000.000.00-1540.00%
SPY210618C002550002019-05-31 2:18PM EDT255.0038.7852.1553.840.00-17121.55%
SPY210618C002600002019-08-14 2:54PM EDT260.0040.940.000.000.00-1160.00%
SPY210618C002650002019-06-05 11:01AM EDT265.0034.6346.3648.050.00-11121.71%
SPY210618C002700002019-08-15 1:43PM EDT270.0033.600.000.000.00-101250.00%
SPY210618C002750002019-08-02 3:56PM EDT275.0030.830.000.000.00-2650.00%
SPY210618C002800002019-08-15 1:54PM EDT280.0027.000.000.000.00-5320.00%
SPY210618C002850002019-08-21 1:00PM EDT285.0029.690.000.000.00-16400.00%
SPY210618C002900002019-08-15 2:35PM EDT290.0024.110.000.000.00-101,6080.00%
SPY210618C002950002019-08-19 11:28AM EDT295.0024.170.000.000.00-31770.20%
SPY210618C003000002019-08-21 12:33PM EDT300.0021.050.000.000.00-91840.39%
SPY210618C003050002019-08-02 11:19AM EDT305.0019.230.000.000.00-1180.78%
SPY210618C003100002019-08-02 11:19AM EDT310.0016.560.000.000.00-1240.78%
SPY210618C003150002019-08-14 1:25PM EDT315.0011.330.000.000.00-1141.56%
SPY210618C003200002019-08-19 11:39AM EDT320.0012.100.000.000.00-2802871.56%
SPY210618C003250002019-08-16 11:43AM EDT325.009.060.000.000.00-1651.56%
SPY210618C003300002019-08-20 10:36AM EDT330.008.230.000.000.00-2141.56%
SPY210618C003350002019-08-20 10:36AM EDT335.006.930.000.000.00-21,2561.56%
SPY210618C003400002019-08-21 3:53PM EDT340.005.930.000.000.00-193.13%
SPY210618C003450002019-08-16 10:31AM EDT345.004.000.000.000.00-29433.13%
SPY210618C003500002019-08-14 11:39AM EDT350.003.170.000.000.00-362443.13%
SPY210618C003550002019-08-21 11:36AM EDT355.003.230.000.000.00-5563.13%
SPY210618C003600002019-08-19 4:00PM EDT360.002.570.000.000.00-81223.13%
SPY210618C003650002019-08-14 1:01PM EDT365.001.830.000.000.00-15123.13%
SPY210618C003700002019-07-25 9:30AM EDT370.003.001.241.500.00-6011.59%
SPY210618C003800002019-06-03 12:13AM EDT380.001.021.242.480.00--2014.13%
SPY210618C003850002019-08-05 1:44PM EDT385.000.880.000.000.00-2503.13%
SPY210618C003900002019-08-20 2:08PM EDT390.000.800.000.000.00-50953.13%
PutsforJune 18, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY210618P001000002019-08-20 11:32AM EDT100.000.200.000.000.00-11212.50%
SPY210618P001050002019-06-26 9:50AM EDT105.000.300.130.230.00-4032.13%
SPY210618P001100002019-06-07 1:36PM EDT110.000.400.240.370.00-1132.74%
SPY210618P001200002019-06-10 10:03AM EDT120.000.490.270.450.00--130.86%
SPY210618P001250002019-07-22 3:28PM EDT125.000.420.000.000.00-254312.50%
SPY210618P001300002019-07-31 10:42AM EDT130.000.500.000.000.00-15412.50%
SPY210618P001350002019-07-15 3:57PM EDT135.000.660.620.780.00-4029.51%
SPY210618P001400002019-08-16 10:43AM EDT140.000.800.000.000.00-15,00812.50%
SPY210618P001450002019-08-16 3:38PM EDT145.000.930.000.000.00-11,93512.50%
SPY210618P001500002019-08-16 3:39PM EDT150.001.210.000.000.00-111,14312.50%
SPY210618P001550002019-08-14 9:30AM EDT155.001.260.000.000.00-51512.50%
SPY210618P001600002019-08-13 11:22AM EDT160.001.530.000.000.00-1256.25%
SPY210618P001650002019-08-14 9:30AM EDT165.002.080.000.000.00-6476.25%
SPY210618P001700002019-08-19 3:17PM EDT170.001.990.000.000.00-36,5136.25%
SPY210618P001750002019-08-20 3:17PM EDT175.002.400.000.000.00-20356.25%
SPY210618P001800002019-08-16 4:10PM EDT180.002.950.000.000.00-1306.25%
SPY210618P001850002019-08-14 9:30AM EDT185.003.190.000.000.00-5286.25%
SPY210618P001900002019-08-01 10:38AM EDT190.002.980.000.000.00-20306.25%
SPY210618P001950002019-08-15 3:45PM EDT195.004.740.000.000.00-15546.25%
SPY210618P002000002019-08-21 11:37AM EDT200.004.450.000.000.00-11,1866.25%
SPY210618P002050002019-08-15 3:45PM EDT205.005.990.000.000.00-5336.25%
SPY210618P002100002019-08-19 3:51PM EDT210.005.450.000.000.00-1856.25%
SPY210618P002150002019-08-19 11:34AM EDT215.006.350.000.000.00-1136.25%
SPY210618P002200002019-08-20 3:00PM EDT220.007.330.000.000.00-3163.13%
SPY210618P002250002019-08-21 1:27PM EDT225.007.930.000.000.00-11,7593.13%
SPY210618P002300002019-08-21 1:04PM EDT230.008.800.000.000.00-12183.13%
SPY210618P002350002019-08-21 3:06PM EDT235.009.830.000.000.00-101,4413.13%
SPY210618P002400002019-08-14 3:21PM EDT240.0012.470.000.000.00-19803.13%
SPY210618P002450002019-08-19 10:05AM EDT245.0012.050.000.000.00-2753,7493.13%
SPY210618P002500002019-08-05 10:46AM EDT250.0014.060.000.000.00-1223.13%
SPY210618P002550002019-08-21 1:27PM EDT255.0014.180.000.000.00-15,0331.56%
SPY210618P002600002019-08-16 2:34PM EDT260.0015.400.000.000.00-33,1351.56%
SPY210618P002650002019-08-21 10:11AM EDT265.0016.900.000.000.00-2261.56%
SPY210618P002700002019-08-21 3:25PM EDT270.0018.400.000.000.00-4791.56%
SPY210618P002750002019-08-20 10:31AM EDT275.0020.800.000.000.00-1381930.78%
SPY210618P002800002019-08-21 10:57AM EDT280.0021.810.000.000.00-23690.78%
SPY210618P002850002019-08-16 2:48PM EDT285.0025.460.000.000.00-145900.39%
SPY210618P002900002019-08-21 3:10PM EDT290.0025.650.000.000.00-11370.20%
SPY210618P002950002019-08-19 11:19AM EDT295.0027.600.000.000.00-1880.00%
SPY210618P003000002019-08-15 1:38PM EDT300.0034.500.000.000.00-11810.00%
SPY210618P003050002019-08-05 1:44PM EDT305.0036.950.000.000.00-10180.00%
SPY210618P003100002019-08-16 1:03PM EDT310.0037.000.000.000.00-1150.00%
SPY210618P003150002019-07-29 10:23AM EDT315.0030.950.000.000.00-11460.00%
SPY210618P003200002019-08-19 11:18AM EDT320.0040.080.000.000.00-11340.00%
SPY210618P003250002019-07-29 1:55PM EDT325.0035.910.000.000.00-1,3093,2120.00%
SPY210618P003300002019-07-10 10:27AM EDT330.0040.7845.8847.240.00-12524714.31%
SPY210618P003450002019-08-08 2:25PM EDT345.0056.990.000.000.00--10.00%
SPY210618P003500002019-08-08 2:25PM EDT350.0060.870.000.000.00-230.00%
SPY210618P003550002019-08-08 2:25PM EDT355.0065.250.000.000.00-120.00%
SPY210618P003600002019-06-05 9:30AM EDT360.0079.0863.1765.480.00-110.00%
SPY210618P003650002019-06-20 11:08AM EDT365.0072.5268.4070.400.00--100.00%
SPY210618P003750002019-07-12 3:17PM EDT375.0074.8087.4490.320.00-4019.28%
SPY210618P003800002019-08-02 11:41AM EDT380.0089.500.000.000.00-450.00%
SPY210618P003850002019-07-12 2:55PM EDT385.0084.6597.15100.170.00-2020.35%