SPY - SPDR S&P 500 ETF Trust

NYSEArca - Nasdaq Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJune 18, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY210618C001200002019-11-21 1:21PM EST120.00190.72200.44202.890.00--00.00%
SPY210618C001300002019-12-16 9:51AM EST130.00189.67199.84202.540.00-8000.00%
SPY210618C001400002019-11-21 1:21PM EST140.00170.71180.43183.380.00--00.00%
SPY210618C001550002019-12-19 2:55PM EST155.00165.90175.81178.480.00--00.00%
SPY210618C001600002019-12-19 2:54PM EST160.00160.87170.83173.500.00-420.00%
SPY210618C001750002019-12-19 2:55PM EST175.00145.87155.93158.560.00-800.00%
SPY210618C001850002019-08-11 11:09PM EST185.00102.10115.78116.680.00--100.00%
SPY210618C001900002019-12-16 9:51AM EST190.00129.67140.31142.830.00-8000.00%
SPY210618C001950002019-12-19 10:24AM EST195.00125.07136.25138.730.00--30.00%
SPY210618C002000002019-11-06 11:48AM EST200.00110.00115.01116.500.00-120.00%
SPY210618C002050002019-12-24 10:51AM EST205.00118.26126.77129.150.00-640.00%
SPY210618C002100002019-09-10 8:41AM EST210.0089.400.000.000.00-140.00%
SPY210618C002150002019-09-04 11:30AM EST215.0082.5476.3778.040.00-1600.00%
SPY210618C002200002020-02-13 12:56PM EST220.00118.62115.65119.890.00-8026.20%
SPY210618C002250002019-12-17 2:17PM EST225.0097.10106.97109.020.00--00.00%
SPY210618C002300002019-12-20 2:32PM EST230.0095.34103.30105.290.00-1120.00%
SPY210618C002350002019-06-28 10:02AM EST235.0065.5572.9974.370.00--00.00%
SPY210618C002400002020-01-06 1:53PM EST240.0087.5693.4096.390.00-2340.00%
SPY210618C002450002020-01-27 9:30AM EST245.0082.2794.8097.800.00-1325.34%
SPY210618C002500002020-01-27 9:43AM EST250.0078.6388.5291.660.00-4022.56%
SPY210618C002550002019-12-19 1:23PM EST255.0072.3180.9782.500.00-205512.92%
SPY210618C002600002020-02-19 2:20PM EST260.0083.3479.8982.650.00-1021.63%
SPY210618C002650002020-01-31 11:53AM EST265.0069.4075.6578.230.00-1021.20%
SPY210618C002700002020-02-19 10:11AM EST270.0073.9571.4773.870.00-1020.77%
SPY210618C002750002020-02-20 1:22PM EST275.0067.7967.3669.58-0.22-0.32%1020.36%
SPY210618C002800002020-02-19 2:01PM EST280.0066.5363.3065.350.00-1019.94%
SPY210618C002850002020-02-11 12:19PM EST285.0060.1259.3161.200.00-1019.54%
SPY210618C002900002020-02-13 12:56PM EST290.0056.8655.3757.120.00-1019.13%
SPY210618C002950002020-02-19 11:46AM EST295.0053.8451.5053.120.00-2018.72%
SPY210618C003000002020-02-19 11:45AM EST300.0049.8947.7149.190.00-3018.30%
SPY210618C003050002020-02-20 12:51PM EST305.0043.5744.0045.36+1.03+2.42%2017.89%
SPY210618C003100002020-02-20 11:38AM EST310.0041.0040.3641.62-0.71-1.70%1017.46%
SPY210618C003150002020-02-20 10:52AM EST315.0038.4836.8137.97+0.91+2.42%5017.03%
SPY210618C003200002020-02-20 3:44PM EST320.0034.2233.3634.43-0.10-0.29%1016.59%
SPY210618C003250002020-02-20 12:44PM EST325.0029.5030.0031.00-2.06-6.53%1016.15%
SPY210618C003300002020-02-20 3:44PM EST330.0027.3926.7727.69-1.02-3.59%2015.69%
SPY210618C003350002020-02-20 1:42PM EST335.0023.6123.7224.52-1.40-5.60%20015.24%
SPY210618C003400002020-02-20 3:44PM EST340.0021.2920.7121.50-0.76-3.45%29014.78%
SPY210618C003450002020-02-20 12:15PM EST345.0017.7017.9418.66-0.30-1.67%1014.33%
SPY210618C003500002020-02-20 3:44PM EST350.0015.7715.3216.00+0.04+0.25%27013.88%
SPY210618C003550002020-02-13 2:34PM EST355.0013.7912.9313.550.00-8013.44%
SPY210618C003600002020-02-20 3:44PM EST360.0011.2210.7311.33-0.48-4.10%1013.02%
SPY210618C003650002020-02-19 3:48PM EST365.009.688.809.360.00-11012.64%
SPY210618C003700002020-02-18 3:11PM EST370.007.807.047.64+0.42+5.69%4012.29%
SPY210618C003750002020-02-20 10:12AM EST375.006.465.596.17+0.46+7.67%5011.98%
SPY210618C003800002020-02-20 3:40PM EST380.004.654.364.95-0.42-8.28%18011.72%
SPY210618C003850002020-02-19 3:25PM EST385.003.953.393.950.00-47011.51%
SPY210618C003900002020-02-20 9:36AM EST390.002.962.633.14-0.24-7.50%1011.34%
SPY210618C003950002020-02-20 9:36AM EST395.002.292.032.50-0.23-9.13%1011.23%
SPY210618C004000002020-02-20 2:38PM EST400.001.881.581.99+0.03+1.62%303011.14%
PutsforJune 18, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY210618P001000002020-02-13 10:27AM EST100.000.110.090.140.00-4041.11%
SPY210618P001050002020-02-19 11:37AM EST105.000.100.090.270.00-10042.73%
SPY210618P001100002020-02-14 11:46AM EST110.000.130.090.290.00-1041.46%
SPY210618P001150002020-01-09 9:50AM EST115.000.200.080.260.00-101139.36%
SPY210618P001200002019-06-10 9:03AM EST120.000.490.270.450.00--140.70%
SPY210618P001250002020-01-31 2:11PM EST125.000.250.050.350.00-4037.89%
SPY210618P001300002020-01-03 3:08PM EST130.000.280.150.330.00-204736.18%
SPY210618P001350002020-01-03 3:08PM EST135.000.320.180.360.00-507435.25%
SPY210618P001400002020-02-14 10:03AM EST140.000.290.150.450.00-40035.01%
SPY210618P001450002020-02-11 1:47PM EST145.000.280.190.490.00-1034.13%
SPY210618P001500002020-02-18 11:42AM EST150.000.350.240.540.00-2033.33%
SPY210618P001550002020-02-19 9:54AM EST155.000.410.290.590.00-25032.52%
SPY210618P001600002020-02-20 12:08PM EST160.000.560.350.66+0.04+7.69%1031.85%
SPY210618P001650002020-02-05 3:41PM EST165.000.530.430.730.00-2031.14%
SPY210618P001700002020-02-20 2:39PM EST170.000.680.600.810.00-1030.47%
SPY210618P001750002020-02-12 10:04AM EST175.000.720.750.920.00-55029.94%
SPY210618P001800002020-02-12 10:41AM EST180.000.800.701.030.00-2029.37%
SPY210618P001850002020-02-06 9:37AM EST185.000.910.821.160.00-1028.83%
SPY210618P001900002020-02-03 10:41AM EST190.001.240.951.310.00-2028.34%
SPY210618P001950002020-02-11 3:33PM EST195.001.201.111.480.00-1027.87%
SPY210618P002000002020-02-18 2:13PM EST200.001.371.351.670.00-5027.41%
SPY210618P002050002020-02-20 1:07PM EST205.001.681.481.87+0.18+12.00%1026.92%
SPY210618P002100002020-02-20 1:07PM EST210.001.931.702.11+0.12+6.63%1026.49%
SPY210618P002150002020-02-14 12:02PM EST215.001.921.952.370.00-1026.06%
SPY210618P002200002020-02-10 10:23AM EST220.002.402.232.660.00-3025.64%
SPY210618P002250002020-02-19 10:55AM EST225.002.572.542.980.00-3025.22%
SPY210618P002300002020-02-12 10:11AM EST230.002.792.883.330.00-30024.80%
SPY210618P002350002020-02-19 11:21AM EST235.003.203.263.720.00-50024.40%
SPY210618P002400002020-02-20 3:48PM EST240.003.833.684.14+0.12+3.23%544023.99%
SPY210618P002450002020-02-11 9:37AM EST245.004.254.144.610.00-150023.59%
SPY210618P002500002020-02-20 10:16AM EST250.005.004.645.11+0.25+5.26%11023.18%
SPY210618P002550002020-02-14 4:07PM EST255.005.105.185.660.00-3022.78%
SPY210618P002600002020-02-20 11:02AM EST260.005.735.786.26+0.20+3.62%50022.38%
SPY210618P002650002020-02-13 3:24PM EST265.006.236.426.910.00-1021.97%
SPY210618P002700002020-02-19 3:48PM EST270.006.967.127.610.00-37021.56%
SPY210618P002750002020-02-18 3:11PM EST275.007.857.878.370.00-20021.16%
SPY210618P002800002020-02-19 2:01PM EST280.008.448.689.190.00-10020.75%
SPY210618P002850002020-02-20 3:57PM EST285.009.859.5610.07+0.60+6.49%28020.33%
SPY210618P002900002020-02-20 3:40PM EST290.0010.7510.5011.02+0.40+3.86%18019.91%
SPY210618P002950002020-02-19 3:25PM EST295.0011.1811.5112.040.00-7019.48%
SPY210618P003000002020-02-19 12:17PM EST300.0012.4212.5913.13+0.25+2.05%7019.04%
SPY210618P003050002020-02-19 2:03PM EST305.0013.5313.7414.300.00-8018.60%
SPY210618P003100002020-02-18 10:42AM EST310.0015.2814.9915.560.00-12018.15%
SPY210618P003150002020-02-19 2:02PM EST315.0016.0516.3216.910.00-1017.69%
SPY210618P003200002020-02-20 1:52PM EST320.0018.1317.7418.35+0.17+0.95%493017.22%
SPY210618P003250002020-02-19 2:02PM EST325.0018.9719.2819.910.00-1016.75%
SPY210618P003300002020-02-20 2:32PM EST330.0021.2520.9221.60+0.65+3.16%50016.29%
SPY210618P003350002020-02-20 10:58AM EST335.0022.0422.7023.46+0.13+0.59%25015.84%
SPY210618P003400002020-02-20 3:40PM EST340.0024.8524.6225.42+0.97+4.06%18015.37%
SPY210618P003450002020-02-19 2:06PM EST345.0025.8026.6927.580.00-1014.92%
SPY210618P003500002020-02-11 11:54AM EST350.0029.5928.9529.920.00-1014.47%
SPY210618P003550002020-02-13 2:10PM EST355.0031.5731.3932.480.00-2014.06%
SPY210618P003600002020-02-18 3:09PM EST360.0034.5634.0435.290.00-1013.68%
SPY210618P003650002020-02-06 12:39PM EST365.0038.7936.9238.360.00-1013.36%
SPY210618P003700002019-12-17 3:20PM EST370.0053.7943.6244.560.00-1015.18%
SPY210618P003750002020-02-03 10:46AM EST375.0052.9643.3445.350.00-1012.94%
SPY210618P003800002019-10-17 9:12AM EST380.0080.7569.1270.870.00-3028.20%
SPY210618P003850002019-07-12 1:55PM EST385.0084.6597.15100.170.00-2044.96%
SPY210618P003900002019-12-17 3:20PM EST390.0071.7759.4061.290.00-1016.13%
SPY210618P004000002020-02-18 3:09PM EST400.0063.4362.9867.050.00-1013.66%