SPY - SPDR S&P 500 ETF

NYSEArca - Nasdaq Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforSeptember 17, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY210917C002000002019-09-10 2:29PM EDT200.0098.8597.00102.000.00-2325.74%
SPY210917C002300002019-10-08 10:17AM EDT230.0068.900.000.000.00--00.00%
SPY210917C002500002019-08-26 10:12AM EDT250.0049.6658.4559.760.00--020.95%
SPY210917C002600002019-10-02 10:30AM EDT260.0047.220.000.000.00--00.00%
SPY210917C002700002019-10-03 10:57AM EDT270.0038.310.000.000.00--00.00%
SPY210917C002750002019-10-08 11:34AM EDT275.0036.500.000.000.00-100.00%
SPY210917C002850002019-10-11 12:24PM EDT285.0035.740.000.000.00-300.00%
SPY210917C002900002019-10-14 1:21PM EDT290.0031.330.000.000.00-100.00%
SPY210917C002950002019-10-14 2:08PM EDT295.0028.440.000.000.00-300.00%
SPY210917C003000002019-10-14 1:37PM EDT300.0025.380.000.000.00-100.20%
SPY210917C003050002019-10-11 12:25PM EDT305.0024.240.000.000.00-300.39%
SPY210917C003100002019-10-08 3:25PM EDT310.0019.000.000.000.00-100.78%
SPY210917C003150002019-09-23 11:26AM EDT315.0020.140.000.000.00-100.78%
SPY210917C003200002019-10-14 10:45AM EDT320.0015.980.000.000.00-101.56%
SPY210917C003250002019-10-11 3:24PM EDT325.0014.770.000.000.00-101.56%
SPY210917C003300002019-10-14 11:57AM EDT330.0011.440.000.000.00-901.56%
SPY210917C003400002019-10-02 11:22AM EDT340.008.800.000.000.00-301.56%
SPY210917C003450002019-10-14 11:36AM EDT345.006.830.000.000.00-903.13%
SPY210917C003500002019-09-11 3:50PM EDT350.007.133.508.500.00-171415.39%
SPY210917C003550002019-10-07 3:54PM EDT355.004.490.000.000.00-603.13%
SPY210917C003600002019-10-10 12:25PM EDT360.003.760.000.000.00-203.13%
SPY210917C003700002019-09-16 12:10AM EDT370.003.830.000.000.00--03.13%
SPY210917C003750002019-09-30 2:19PM EDT375.002.640.000.000.00--03.13%
SPY210917C003900002019-10-14 2:53PM EDT390.001.300.000.000.00-103.13%
SPY210917C003950002019-10-11 3:10PM EDT395.001.100.000.000.00-1003.13%
PutsforSeptember 17, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY210917P001200002019-08-26 12:48PM EDT120.000.640.540.670.00--032.23%
SPY210917P001300002019-10-09 11:24AM EDT130.001.020.000.000.00-5012.50%
SPY210917P001350002019-10-09 11:22AM EDT135.001.170.000.000.00-3012.50%
SPY210917P001450002019-10-01 9:30AM EDT145.001.260.000.000.00-7012.50%
SPY210917P001500002019-10-11 3:10PM EDT150.001.340.000.000.00-10012.50%
SPY210917P001550002019-09-25 10:16AM EDT155.001.730.000.000.00-5012.50%
SPY210917P001600002019-10-04 2:32PM EDT160.002.210.000.000.00-306.25%
SPY210917P001650002019-09-25 9:40AM EDT165.002.200.000.000.00-106.25%
SPY210917P001700002019-10-08 3:04PM EDT170.003.060.000.000.00-106.25%
SPY210917P001750002019-09-13 11:54AM EDT175.002.542.702.870.00-1626.55%
SPY210917P001800002019-10-04 2:34PM EDT180.003.770.000.000.00-206.25%
SPY210917P001850002019-10-02 9:30AM EDT185.004.390.000.000.00-1006.25%
SPY210917P001950002019-09-23 3:50PM EDT195.004.850.000.000.00--06.25%
SPY210917P002000002019-10-11 9:49AM EDT200.005.210.000.000.00-206.25%
SPY210917P002050002019-10-07 1:09PM EDT205.006.380.000.000.00-506.25%
SPY210917P002100002019-10-11 3:22PM EDT210.006.340.000.000.00-106.25%
SPY210917P002150002019-10-08 11:30AM EDT215.008.600.000.000.00-106.25%
SPY210917P002200002019-10-14 11:39AM EDT220.007.930.000.000.00-903.13%
SPY210917P002250002019-09-18 10:22AM EDT225.008.320.000.000.00-103.13%
SPY210917P002300002019-10-03 2:05PM EDT230.0011.490.000.000.00--03.13%
SPY210917P002350002019-09-30 3:48PM EDT235.0010.800.000.000.00--03.13%
SPY210917P002400002019-09-23 11:12AM EDT240.0011.470.000.000.00-103.13%
SPY210917P002500002019-10-10 9:35AM EDT250.0015.780.000.000.00-503.13%
SPY210917P002600002019-10-02 11:32AM EDT260.0019.500.000.000.00-501.56%
SPY210917P002650002019-10-14 11:58AM EDT265.0017.390.000.000.00-901.56%
SPY210917P002700002019-10-10 11:34AM EDT270.0020.540.000.000.00-201.56%
SPY210917P002750002019-10-08 11:33AM EDT275.0024.080.000.000.00-101.56%
SPY210917P002800002019-10-10 2:44PM EDT280.0024.150.000.000.00-100.78%
SPY210917P002850002019-10-14 11:38AM EDT285.0023.710.000.000.00-900.78%
SPY210917P002900002019-10-14 1:38PM EDT290.0025.800.000.000.00-200.39%
SPY210917P002950002019-10-14 1:36PM EDT295.0027.700.000.000.00-200.10%
SPY210917P003000002019-10-14 1:37PM EDT300.0029.460.000.000.00-100.00%
SPY210917P003050002019-10-08 11:42AM EDT305.0036.400.000.000.00-200.00%
SPY210917P003100002019-10-01 11:06AM EDT310.0035.600.000.000.00-300.00%
SPY210917P003150002019-09-23 11:26AM EDT315.0036.100.000.000.00-100.00%
SPY210917P003200002019-09-16 12:09AM EDT320.0036.490.000.000.00--00.00%
SPY210917P003250002019-09-20 12:25PM EDT325.0039.600.000.000.00-100.00%
SPY210917P003400002019-10-02 12:18PM EDT340.0059.000.000.000.00--00.00%
SPY210917P003500002019-09-27 3:40PM EDT350.0060.000.000.000.00-1000.00%
SPY210917P003600002019-10-14 10:55AM EDT360.0066.400.000.000.00-100.00%
SPY210917P003900002019-09-16 11:31AM EDT390.0090.510.000.000.00-100.00%