SPY - SPDR S&P 500 ETF

NYSEArca - Nasdaq Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJanuary 21, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY220121C001450002019-10-08 2:27PM EDT145.00146.06149.98153.900.00--330.93%
SPY220121C001500002019-10-01 1:35PM EDT150.00140.50145.26148.930.00--2829.74%
SPY220121C001550002019-09-26 3:48PM EDT155.00142.99140.16143.980.00--3028.63%
SPY220121C001600002019-10-01 1:15PM EDT160.00134.60135.30139.050.00-18218227.59%
SPY220121C001700002019-09-25 3:14PM EDT170.00129.99125.92129.320.00--625.86%
SPY220121C001750002019-10-03 10:12AM EDT175.00113.66120.50125.000.00--126.03%
SPY220121C001800002019-10-09 12:52PM EDT180.00113.80116.43119.840.00--924.61%
SPY220121C001900002019-09-30 11:56AM EDT190.00109.83107.63110.360.00--123.28%
SPY220121C002000002019-09-23 1:40PM EDT200.0096.8298.69101.730.00-271623.04%
SPY220121C002050002019-09-25 2:25PM EDT205.0097.5094.4497.380.00--322.75%
SPY220121C002150002019-09-30 12:08AM EDT215.0088.5082.6892.590.00--825.87%
SPY220121C002200002019-09-19 1:11PM EDT220.0087.3278.5288.060.00-9025.06%
SPY220121C002250002019-09-19 1:11PM EDT225.0083.1176.5081.500.00-91922.44%
SPY220121C002300002019-09-27 2:53PM EDT230.0075.0074.2076.710.00-81021.45%
SPY220121C002350002019-09-18 12:52PM EDT235.0073.8070.3672.160.00--2020.66%
SPY220121C002400002019-10-01 1:07PM EDT240.0068.9066.5968.95+6.79+10.93%51320.93%
SPY220121C002500002019-10-11 11:58AM EDT250.0061.5059.2761.49+2.09+3.52%11320.40%
SPY220121C002600002019-10-11 3:33PM EDT260.0054.8652.2354.34+6.86+14.29%4919.84%
SPY220121C002650002019-09-19 2:53PM EDT265.0052.8445.0054.880.00-1022.10%
SPY220121C002700002019-10-10 12:51PM EDT270.0044.5345.5147.520.00-148719.25%
SPY220121C002750002019-10-07 10:19AM EDT275.0039.0442.2744.240.00-310718.95%
SPY220121C002800002019-10-11 3:15PM EDT280.0041.4239.1241.05+3.06+7.98%33618.65%
SPY220121C002850002019-10-04 3:49PM EDT285.0035.5036.0537.960.00-168018.34%
SPY220121C002900002019-10-07 9:43AM EDT290.0035.1033.0834.96+3.72+11.85%59418.01%
SPY220121C002950002019-10-10 10:57AM EDT295.0031.0030.5032.07+2.00+6.90%111817.69%
SPY220121C003000002019-10-07 3:50PM EDT300.0029.0027.4429.28+3.70+14.62%339217.37%
SPY220121C003050002019-10-07 3:32PM EDT305.0022.0124.7826.610.00-58017.04%
SPY220121C003100002019-10-10 2:39PM EDT310.0021.9022.2324.060.00--416.71%
SPY220121C003150002019-09-25 1:34PM EDT315.0021.5019.8121.63+3.32+18.26%16416.38%
SPY220121C003200002019-09-23 12:56PM EDT320.0019.1017.5319.34+1.60+9.14%25116.05%
SPY220121C003250002019-09-23 11:23AM EDT325.0018.6015.3617.190.00--115.73%
SPY220121C003300002019-10-02 1:48PM EDT330.0011.8913.3415.180.00-11015.41%
SPY220121C003350002019-09-25 1:57PM EDT335.0010.0311.4813.320.00-5915.10%
SPY220121C003400002019-10-09 3:47PM EDT340.0011.349.7711.62+1.72+17.88%11114.80%
SPY220121C003450002019-10-11 11:38AM EDT345.009.598.2210.07+0.93+10.74%72514.52%
SPY220121C003500002019-10-11 11:24AM EDT350.008.586.848.39+1.31+18.02%86414.05%
SPY220121C003550002019-10-11 11:24AM EDT355.007.255.647.45+1.40+23.93%27914.01%
SPY220121C003600002019-10-09 2:46PM EDT360.004.934.606.360.00-283713.78%
SPY220121C003650002019-09-26 12:30PM EDT365.003.913.745.420.00--2413.58%
SPY220121C003700002019-10-03 10:03AM EDT370.002.952.934.690.00-1313.49%
SPY220121C003800002019-09-19 12:36PM EDT380.004.251.923.380.00--113.20%
SPY220121C003850002019-09-26 12:30PM EDT385.002.721.642.82-0.25-8.42%12013.03%
SPY220121C004000002019-09-30 12:23PM EDT400.001.351.001.78-0.05-3.57%122712.90%
SPY220121C004050002019-10-11 2:57PM EDT405.001.450.831.54+0.30+26.09%104012.89%
SPY220121C004100002019-10-11 3:08PM EDT410.001.250.711.35+0.35+38.89%10312.93%
SPY220121C004150002019-09-27 1:59PM EDT415.001.000.621.190.00-1112.97%
SPY220121C004500002019-10-11 2:20PM EDT450.000.360.350.49-0.09-20.00%24013.27%
PutsforJanuary 21, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY220121P001450002019-10-11 3:08PM EDT145.001.401.172.040.00-102029.39%
SPY220121P001500002019-10-11 2:57PM EDT150.001.651.402.31-0.48-22.54%5011828.93%
SPY220121P001550002019-10-02 10:17AM EDT155.002.531.672.600.00-22528.47%
SPY220121P001600002019-10-11 11:13AM EDT160.002.491.962.93-0.26-9.45%15028.04%
SPY220121P001650002019-09-25 3:45PM EDT165.003.182.293.290.00--127.62%
SPY220121P001700002019-10-10 2:13PM EDT170.003.650.505.500.00-71830.34%
SPY220121P001750002019-09-30 11:33AM EDT175.004.403.064.130.00-41126.83%
SPY220121P001800002019-10-09 11:31AM EDT180.004.793.514.610.00-456626.46%
SPY220121P001850002019-10-02 12:18PM EDT185.005.604.005.140.00--626.10%
SPY220121P001950002019-10-08 10:05AM EDT195.006.790.000.000.00--36.25%
SPY220121P002000002019-10-11 1:58PM EDT200.006.156.106.97-0.65-9.56%135925.00%
SPY220121P002050002019-10-02 12:56PM EDT205.008.716.427.670.00--624.63%
SPY220121P002100002019-10-11 4:03PM EDT210.008.317.158.420.00-11124.27%
SPY220121P002150002019-09-17 11:23AM EDT215.008.307.959.400.00--1024.08%
SPY220121P002200002019-10-11 9:45AM EDT220.009.208.7710.08-1.80-16.36%21223.54%
SPY220121P002250002019-10-01 2:07PM EDT225.0010.979.6610.990.00-1323.17%
SPY220121P002300002019-10-03 1:32PM EDT230.0012.1010.6111.960.00-22022.81%
SPY220121P002350002019-09-25 10:06AM EDT235.0012.2011.6212.99-2.08-14.57%1822.44%
SPY220121P002400002019-10-11 4:03PM EDT240.0013.7612.7014.08-1.44-9.70%21822.07%
SPY220121P002450002019-10-01 3:41PM EDT245.0015.6013.8415.250.00-52321.71%
SPY220121P002500002019-10-10 12:43PM EDT250.0017.0115.4016.480.00-134621.35%
SPY220121P002550002019-10-08 4:05PM EDT255.0019.8016.3217.780.00-1420.98%
SPY220121P002600002019-10-11 3:59PM EDT260.0018.2217.6619.14-1.81-8.94%161620.59%
SPY220121P002650002019-10-01 3:50PM EDT265.0019.8019.0820.00-1.35-6.38%1319.84%
SPY220121P002700002019-10-10 2:30PM EDT270.0022.9320.5822.120.00-12619.84%
SPY220121P002750002019-10-03 3:33PM EDT275.0023.0022.1623.72-3.84-14.31%51719.45%
SPY220121P002800002019-10-11 3:46PM EDT280.0024.0523.8225.42-2.05-7.85%51219.07%
SPY220121P002850002019-10-10 12:51PM EDT285.0028.2825.5727.210.00-201918.68%
SPY220121P002900002019-10-11 2:57PM EDT290.0027.5027.4029.08-3.79-12.11%15118.28%
SPY220121P002950002019-10-11 2:19PM EDT295.0030.6229.3431.06-2.65-8.18%42917.89%
SPY220121P003000002019-10-11 3:18PM EDT300.0031.4031.3833.14-2.60-7.65%507917.48%
SPY220121P003050002019-10-11 9:46AM EDT305.0034.1033.5335.34-2.37-6.50%41817.08%
SPY220121P003100002019-09-19 12:46PM EDT310.0034.1235.7737.990.00--116.86%
SPY220121P003150002019-10-11 3:33PM EDT315.0038.8438.1640.100.00-3716.27%
SPY220121P003200002019-09-19 9:42AM EDT320.0040.1040.6046.610.00-1218.11%
SPY220121P003250002019-10-11 1:39PM EDT325.0043.5243.0945.68-2.08-4.56%1515.63%
SPY220121P003500002019-10-11 3:04PM EDT350.0059.0058.6961.42-5.57-8.63%3213.61%
SPY220121P003600002019-10-02 11:06AM EDT360.0074.6166.0369.070.00-202213.02%
SPY220121P003850002019-09-25 10:47AM EDT385.0089.9387.5291.060.00-191912.55%
SPY220121P004000002019-09-23 10:53AM EDT400.00102.39101.89105.64+0.09+0.09%1213.25%
SPY220121P004500002019-10-08 11:50AM EDT450.00161.00151.59155.580.00--216.90%