SPY - SPDR S&P 500 ETF Trust

NYSEArca - Nasdaq Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforDecember 16, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY221216C001400002020-01-31 3:40PM EST140.00182.000.000.000.00-200.00%
SPY221216C001600002020-02-13 1:12PM EST160.00178.860.000.000.00--00.00%
SPY221216C001800002020-02-13 12:23PM EST180.00158.190.000.000.00--00.00%
SPY221216C002000002020-02-18 12:45PM EST200.00138.000.000.000.00-100.00%
SPY221216C002050002020-01-23 10:45AM EST205.00128.220.000.000.00-200.00%
SPY221216C002100002020-02-18 2:48PM EST210.00129.890.000.000.00-6200.00%
SPY221216C002150002020-02-13 12:45PM EST215.00124.370.000.000.00--00.00%
SPY221216C002200002020-02-10 10:46AM EST220.00116.730.000.000.00-200.00%
SPY221216C002250002020-01-06 10:17AM EST225.00102.90108.37112.710.00--00.00%
SPY221216C002300002020-01-22 3:06PM EST230.00107.500.000.000.00-500.00%
SPY221216C002350002020-01-15 3:55PM EST235.0096.35105.12109.280.00-1219.27%
SPY221216C002400002020-02-07 1:14PM EST240.0098.860.000.000.00-800.00%
SPY221216C002450002020-01-21 3:41PM EST245.0095.650.000.000.00--00.00%
SPY221216C002500002020-02-19 10:11AM EST250.0095.000.000.000.00-500.00%
SPY221216C002550002020-02-12 11:35AM EST255.0089.260.000.000.00-4000.00%
SPY221216C002600002020-02-04 9:45AM EST260.0078.370.000.000.00-200.00%
SPY221216C002650002020-02-19 1:01PM EST265.0083.940.000.000.00-200.00%
SPY221216C002700002020-02-13 11:48AM EST270.0078.010.000.000.00-6200.00%
SPY221216C002750002020-02-11 2:40PM EST275.0072.800.000.000.00-3800.00%
SPY221216C002800002020-02-19 11:46AM EST280.0072.640.000.000.00-200.00%
SPY221216C002850002020-02-19 11:46AM EST285.0068.970.000.000.00-100.00%
SPY221216C002900002020-02-14 12:02PM EST290.0064.200.000.000.00-100.00%
SPY221216C002950002020-02-11 10:23AM EST295.0060.360.000.000.00-800.00%
SPY221216C003000002020-02-19 9:52AM EST300.0060.000.000.000.00-100.00%
SPY221216C003050002020-02-11 9:47AM EST305.0052.880.000.000.00-200.00%
SPY221216C003100002020-02-19 2:25PM EST310.0052.000.000.000.00-100.00%
SPY221216C003150002020-02-11 9:46AM EST315.0046.230.000.000.00-800.00%
SPY221216C003200002020-02-18 11:25AM EST320.0043.480.000.000.00-200.00%
SPY221216C003250002020-02-19 3:10PM EST325.0042.700.000.000.00-500.00%
SPY221216C003300002020-02-19 2:12PM EST330.0039.410.000.000.00-400.00%
SPY221216C003350002020-02-19 3:55PM EST335.0036.800.000.000.00-1000.00%
SPY221216C003400002020-02-19 3:48PM EST340.0034.630.000.000.00-1200.10%
SPY221216C003450002020-02-18 3:28PM EST345.0030.500.000.000.00-600.20%
SPY221216C003500002020-02-18 11:25AM EST350.0027.370.000.000.00-1300.39%
SPY221216C003550002020-02-13 1:46PM EST355.0026.200.000.000.00-200.78%
SPY221216C003600002020-02-19 3:27PM EST360.0024.370.000.000.00-200.78%
SPY221216C003650002020-02-18 4:06PM EST365.0021.100.000.000.00-100.78%
SPY221216C003700002020-02-14 3:54PM EST370.0020.010.000.000.00-101.56%
SPY221216C003750002020-02-19 10:29AM EST375.0018.030.000.000.00-7601.56%
SPY221216C003800002020-02-19 2:28PM EST380.0016.480.000.000.00-7501.56%
SPY221216C003850002020-02-19 3:28PM EST385.0014.440.000.000.00-101.56%
SPY221216C003900002020-02-12 10:42AM EST390.0012.370.000.000.00-201.56%
SPY221216C003950002020-02-19 3:27PM EST395.0011.540.000.000.00-401.56%
SPY221216C004000002020-02-19 4:05PM EST400.009.920.000.000.00-1101.56%
SPY221216C004200002020-02-19 3:55PM EST420.005.790.000.000.00-103.13%
SPY221216C004400002020-02-19 3:46PM EST440.003.440.000.000.00-503.13%
SPY221216C004600002020-02-19 3:53PM EST460.002.080.000.000.00-203.13%
SPY221216C004800002020-02-19 4:05PM EST480.001.220.000.000.00-1003.13%
SPY221216C005000002020-02-19 3:55PM EST500.000.790.000.000.00-1803.13%
PutsforDecember 16, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY221216P001400002020-02-19 1:22PM EST140.000.970.000.000.00-14012.50%
SPY221216P001600002020-02-19 1:16PM EST160.001.590.000.000.00-1006.25%
SPY221216P001800002020-02-19 11:27AM EST180.002.740.000.000.00-206.25%
SPY221216P002000002020-02-19 3:15PM EST200.004.200.000.000.00-406.25%
SPY221216P002050002020-02-18 1:14PM EST205.004.840.000.000.00-106.25%
SPY221216P002100002020-02-19 1:30PM EST210.005.230.000.000.00-106.25%
SPY221216P002150002020-02-14 12:01PM EST215.005.950.000.000.00-106.25%
SPY221216P002200002020-02-18 9:54AM EST220.006.110.000.000.00-106.25%
SPY221216P002250002020-02-18 1:15PM EST225.007.270.000.000.00-106.25%
SPY221216P002300002020-02-14 3:25PM EST230.007.670.000.000.00-5606.25%
SPY221216P002350002020-02-18 10:30AM EST235.008.470.000.000.00-103.13%
SPY221216P002400002020-02-14 12:11PM EST240.009.400.000.000.00-103.13%
SPY221216P002450002020-02-14 1:39PM EST245.0010.050.000.000.00-203.13%
SPY221216P002500002020-02-19 9:48AM EST250.0010.480.000.000.00-903.13%
SPY221216P002550002020-02-18 3:18PM EST255.0012.020.000.000.00-103.13%
SPY221216P002600002020-02-19 2:59PM EST260.0012.700.000.000.00-103.13%
SPY221216P002650002020-02-14 2:03PM EST265.0013.590.000.000.00-7203.13%
SPY221216P002700002020-02-19 3:59PM EST270.0014.950.000.000.00-4603.13%
SPY221216P002750002020-02-12 11:45AM EST275.0016.130.000.000.00-103.13%
SPY221216P002800002020-02-19 3:59PM EST280.0017.260.000.000.00-303.13%
SPY221216P002850002020-02-19 10:07AM EST285.0018.400.000.000.00-101.56%
SPY221216P002900002020-02-19 3:51PM EST290.0019.700.000.000.00-101.56%
SPY221216P002950002020-02-18 1:15PM EST295.0021.570.000.000.00-101.56%
SPY221216P003000002020-02-19 2:22PM EST300.0022.110.000.000.00-1701.56%
SPY221216P003050002020-02-19 2:58PM EST305.0024.240.000.000.00-201.56%
SPY221216P003100002020-02-18 3:12PM EST310.0026.040.000.000.00-201.56%
SPY221216P003150002020-02-13 3:57PM EST315.0027.500.000.000.00-300.78%
SPY221216P003200002020-02-19 11:21AM EST320.0029.120.000.000.00-1100.78%
SPY221216P003250002020-02-14 3:28PM EST325.0031.750.000.000.00-6100.39%
SPY221216P003300002020-02-19 3:43PM EST330.0033.000.000.000.00-600.39%
SPY221216P003350002020-02-19 2:29PM EST335.0034.960.000.000.00-100.20%
SPY221216P003400002020-02-18 9:30AM EST340.0040.460.000.000.00-100.00%
SPY221216P003450002020-02-13 10:16AM EST345.0039.710.000.000.00-100.00%
SPY221216P003500002020-02-14 4:06PM EST350.0042.200.000.000.00-600.00%
SPY221216P003550002020-02-10 1:01PM EST355.0046.500.000.000.00-200.00%
SPY221216P003600002020-02-12 3:02PM EST360.0046.930.000.000.00-300.00%
SPY221216P003650002020-02-04 12:33PM EST365.0055.000.000.000.00-100.00%
SPY221216P003700002020-02-13 10:13AM EST370.0053.750.000.000.00-200.00%
SPY221216P003750002020-02-05 3:16PM EST375.0058.000.000.000.00-1000.00%
SPY221216P003800002020-02-12 3:02PM EST380.0058.430.000.000.00--00.00%
SPY221216P003900002020-02-19 3:50PM EST390.0064.900.000.000.00--00.00%
SPY221216P004000002020-02-19 3:50PM EST400.0071.580.000.000.00-300.00%
SPY221216P005000002020-02-05 2:38PM EST500.00168.920.000.000.00--00.00%