SPY - SPDR S&P 500 ETF Trust

NYSEArca - Nasdaq Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforSeptember 17, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY210917C001200002020-03-25 3:02PM EDT120.00135.65161.00165.850.00-110.00%
SPY210917C001400002020-04-30 1:57PM EDT140.00149.40154.66157.260.00--039.16%
SPY210917C001500002020-03-25 3:53PM EDT150.00102.00132.50137.200.00--50.00%
SPY210917C001550002020-03-13 12:52PM EDT155.00105.36123.00128.000.00--10.00%
SPY210917C001800002020-03-27 4:05AM EDT180.00143.3499.04103.150.00--10.00%
SPY210917C001900002020-03-27 4:21AM EDT190.00100.3291.1094.920.00--20.00%
SPY210917C002000002020-05-05 11:15AM EDT200.0094.9599.71102.220.00-11132.37%
SPY210917C002050002020-05-21 2:32PM EDT205.0096.8995.4897.980.00-1431.99%
SPY210917C002100002020-05-22 1:27PM EDT210.0091.7491.6793.41+9.40+11.42%1931.07%
SPY210917C002150002020-03-23 10:51AM EDT215.0035.2576.0776.770.00-110.00%
SPY210917C002200002020-05-01 9:30AM EDT220.0078.0383.9284.760.00-11229.79%
SPY210917C002250002020-04-20 1:02PM EDT225.0073.1679.3680.340.00-29328.96%
SPY210917C002300002020-05-19 11:16AM EDT230.0075.6375.9376.730.00-354529.02%
SPY210917C002350002020-05-21 11:42AM EDT235.0071.8771.9972.810.00-126028.62%
SPY210917C002400002020-04-30 9:48AM EDT240.0065.5868.1368.930.00-16128.19%
SPY210917C002450002020-05-20 3:43PM EDT245.0065.7664.3765.110.00-25427.75%
SPY210917C002500002020-05-20 9:36AM EDT250.0060.5060.6161.330.00-111927.27%
SPY210917C002550002020-05-21 3:02PM EDT255.0057.1256.9457.640.00-496726.81%
SPY210917C002600002020-05-22 1:27PM EDT260.0053.2553.3554.02-0.57-1.06%190926.34%
SPY210917C002650002020-05-19 11:16AM EDT265.0049.4849.8450.470.00-7767725.85%
SPY210917C002700002020-05-19 11:16AM EDT270.0045.9746.3946.990.00-16223025.35%
SPY210917C002750002020-05-19 11:16AM EDT275.0042.5543.0343.590.00-2673624.84%
SPY210917C002800002020-05-21 9:58AM EDT280.0040.6339.7540.290.00-1096324.34%
SPY210917C002850002020-05-21 9:42AM EDT285.0037.6136.5737.100.00-4846423.84%
SPY210917C002900002020-05-22 10:54AM EDT290.0032.8833.4733.99-0.97-2.87%11,58923.33%
SPY210917C002950002020-05-22 12:16PM EDT295.0030.0030.5030.98-0.50-1.64%658722.80%
SPY210917C003000002020-05-22 3:20PM EDT300.0027.4227.6328.11-0.53-1.90%194822.30%
SPY210917C003050002020-05-20 10:26AM EDT305.0025.2324.8525.330.00-32,02721.77%
SPY210917C003100002020-05-22 10:29AM EDT310.0021.8522.3322.70-0.23-1.04%12,06021.26%
SPY210917C003150002020-05-21 11:16AM EDT315.0019.7019.7420.200.00-122020.75%
SPY210917C003200002020-05-22 12:08PM EDT320.0016.9517.4017.85-0.90-5.04%159020.24%
SPY210917C003250002020-05-18 3:33PM EDT325.0015.2515.1815.630.00-21,51619.73%
SPY210917C003300002020-05-21 9:44AM EDT330.0013.6013.1313.580.00-71,71919.23%
SPY210917C003350002020-05-21 12:29PM EDT335.0011.5011.2411.680.00-21,06818.73%
SPY210917C003400002020-05-21 10:56AM EDT340.009.719.539.850.00-14,57718.16%
SPY210917C003450002020-05-20 2:52PM EDT345.008.368.018.430.00-32,66017.82%
SPY210917C003500002020-05-22 1:52PM EDT350.006.676.687.06-0.19-2.77%25,23317.39%
SPY210917C003550002020-05-22 1:38PM EDT355.005.475.525.88-0.18-3.19%287617.01%
SPY210917C003600002020-05-22 1:38PM EDT360.004.444.554.88-0.09-1.99%21,58016.68%
SPY210917C003650002020-05-22 1:11PM EDT365.003.703.734.04-0.24-6.09%2812,41216.39%
SPY210917C003700002020-05-22 12:13PM EDT370.003.003.053.33-0.16-5.06%871,57416.14%
SPY210917C003750002020-05-20 1:25PM EDT375.002.602.512.760.00-280315.96%
SPY210917C003800002020-05-21 2:03PM EDT380.002.142.062.280.00-12,75915.79%
SPY210917C003850002020-05-18 3:47PM EDT385.001.801.691.900.00-4111,25615.68%
SPY210917C003900002020-05-18 9:49AM EDT390.001.421.321.600.00-5922,49015.63%
SPY210917C003950002020-05-18 9:53AM EDT395.001.141.061.360.00-263215.63%
SPY210917C004000002020-05-22 11:57AM EDT400.001.010.851.18-0.01-0.98%1356515.69%
SPY210917C004050002020-05-20 1:06PM EDT405.000.900.681.020.00-560115.74%
SPY210917C004100002020-05-05 2:13PM EDT410.000.900.550.900.00-102315.85%
SPY210917C004150002020-05-14 10:30AM EDT415.000.340.440.800.00-15715.97%
SPY210917C004200002020-05-19 9:30AM EDT420.000.480.350.710.00-1316.09%
SPY210917C004250002020-05-18 10:31AM EDT425.000.350.280.640.00-151916.25%
SPY210917C004300002020-05-22 3:53PM EDT430.000.300.220.58-0.05-14.29%2666316.41%
SPY210917C004350002020-05-22 3:53PM EDT435.000.350.170.53+0.09+34.62%53222116.58%
SPY210917C004400002020-05-22 3:54PM EDT440.000.230.130.49+0.23-26.47%26820516.79%
SPY210917C004450002020-05-22 3:59PM EDT445.000.210.150.46+0.21-303017.01%
PutsforSeptember 17, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY210917P001150002020-05-19 9:56AM EDT115.001.591.341.620.00-17447.29%
SPY210917P001200002020-05-12 2:24PM EDT120.001.691.531.810.00-59591346.34%
SPY210917P001250002020-05-18 12:00PM EDT125.002.131.742.010.00-270345.39%
SPY210917P001300002020-05-18 11:29AM EDT130.002.292.012.160.00-710344.19%
SPY210917P001350002020-05-14 3:23PM EDT135.003.352.262.420.00-25943.43%
SPY210917P001400002020-05-20 3:28PM EDT140.002.572.532.700.00-535442.68%
SPY210917P001450002020-05-14 2:46PM EDT145.004.302.833.010.00-75270041.96%
SPY210917P001500002020-05-22 11:16AM EDT150.003.573.173.36+0.29+8.84%156,39241.31%
SPY210917P001550002020-05-19 1:15PM EDT155.003.783.553.750.00-65540.70%
SPY210917P001600002020-05-22 1:01PM EDT160.004.303.974.170.00-6731040.09%
SPY210917P001650002020-05-20 1:58PM EDT165.004.514.424.640.00-9016239.54%
SPY210917P001700002020-05-22 10:46AM EDT170.005.264.935.16+0.29+5.84%11,95339.02%
SPY210917P001750002020-05-21 12:08PM EDT175.005.735.485.710.00-118038.49%
SPY210917P001800002020-05-19 2:43PM EDT180.006.156.066.300.00-164037.96%
SPY210917P001850002020-05-14 9:46AM EDT185.009.806.696.940.00-2036137.45%
SPY210917P001900002020-05-18 10:49AM EDT190.007.757.367.620.00-33,82736.94%
SPY210917P001950002020-05-22 11:45AM EDT195.008.578.078.34+0.57+7.12%14236.42%
SPY210917P002000002020-05-22 9:30AM EDT200.009.418.839.11+0.31+3.41%11,36535.91%
SPY210917P002050002020-05-21 11:00AM EDT205.009.909.639.930.00-543335.41%
SPY210917P002100002020-05-21 11:41AM EDT210.0010.7810.4710.780.00-146734.88%
SPY210917P002150002020-05-21 2:17PM EDT215.0011.6511.3711.680.00-113234.35%
SPY210917P002200002020-05-22 11:54AM EDT220.0012.8212.3112.63+0.17+1.34%21,30333.82%
SPY210917P002250002020-05-19 12:19PM EDT225.0013.5113.3013.640.00-123933.30%
SPY210917P002300002020-05-20 2:52PM EDT230.0014.1514.3414.690.00-158532.77%
SPY210917P002350002020-05-21 11:24AM EDT235.0016.4915.4315.800.00-114932.24%
SPY210917P002400002020-05-22 9:34AM EDT240.0017.4616.5816.94+1.11+6.79%42,19431.67%
SPY210917P002450002020-05-11 3:30PM EDT245.0018.2017.7818.170.00-630131.14%
SPY210917P002500002020-05-20 9:39AM EDT250.0018.8019.0419.430.00-1036430.58%
SPY210917P002550002020-05-14 3:58PM EDT255.0024.8320.3620.760.00-227930.02%
SPY210917P002600002020-05-21 1:48PM EDT260.0022.2721.7522.170.00-170329.47%
SPY210917P002650002020-05-21 2:17PM EDT265.0023.5023.2223.660.00-197328.93%
SPY210917P002700002020-05-20 12:11PM EDT270.0024.1624.7725.200.00-18,02928.36%
SPY210917P002750002020-05-19 10:19AM EDT275.0026.4826.3926.850.00-202,11627.82%
SPY210917P002800002020-05-21 12:43PM EDT280.0028.5728.1028.580.00-71,67327.28%
SPY210917P002850002020-05-22 11:22AM EDT285.0031.0529.9030.38-0.32-1.02%41,18226.72%
SPY210917P002900002020-05-22 1:36PM EDT290.0032.6331.8032.30+0.13+0.40%20389726.19%
SPY210917P002950002020-05-22 12:11PM EDT295.0035.0533.8034.34+0.95+2.79%1356725.67%
SPY210917P003000002020-05-19 11:16AM EDT300.0035.6435.9136.490.00-2073425.16%
SPY210917P003050002020-05-20 9:43AM EDT305.0037.3138.1338.740.00-228024.65%
SPY210917P003100002020-05-20 9:40AM EDT310.0039.8540.4941.160.00-358524.18%
SPY210917P003150002020-05-12 10:36AM EDT315.0044.9542.9843.670.00-3025923.69%
SPY210917P003200002020-05-21 10:24AM EDT320.0044.6045.6146.350.00-249823.24%
SPY210917P003250002020-05-19 11:16AM EDT325.0048.2048.3849.210.00-6022222.84%
SPY210917P003300002020-05-19 11:16AM EDT330.0051.1351.2952.170.00-13021922.43%
SPY210917P003350002020-05-15 3:46PM EDT335.0063.0054.3555.290.00-51,09822.04%
SPY210917P003400002020-04-22 9:32AM EDT340.0073.5057.4459.650.00-11622.56%
SPY210917P003450002020-03-17 10:15AM EDT345.00110.0075.7879.780.00-111535.27%
SPY210917P003500002020-05-14 9:30AM EDT350.0080.0065.7467.570.00-13422.78%
SPY210917P003550002020-03-18 1:38PM EDT355.00130.2377.9581.460.00-2230.91%
SPY210917P003600002020-03-31 9:47AM EDT360.00106.9073.2677.000.00-1224.07%
SPY210917P003750002020-05-18 9:59AM EDT375.0087.5584.7287.270.00-4422.01%
SPY210917P003800002020-02-03 10:54AM EDT380.0058.4378.4583.000.00-310.00%
SPY210917P003900002019-09-16 11:31AM EDT390.0090.5190.0892.430.00-100.00%
SPY210917P004000002020-05-13 10:19AM EDT400.00119.00108.03110.620.00-4823.58%
SPY210917P004200002020-05-08 3:11PM EDT420.00132.63127.42130.020.00-1125.22%
SPY210917P004300002020-05-08 3:11PM EDT430.00142.38137.24139.840.00-1126.10%
SPY210917P004400002020-05-22 12:47PM EDT440.00149.73147.09149.69+149.73-71326.97%