SPY - SPDR S&P 500 ETF

NYSEArca - Nasdaq Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforDecember 20, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY171220C002400002017-12-15 11:51PM EST240.0027.4226.9127.150.00-8059.96%
SPY171220C002410002017-12-13 3:04PM EST241.0026.3825.9026.150.00-8057.96%
SPY171220C002420002017-12-15 11:32AM EST242.0024.6024.9025.15-0.93-3.64%3356.10%
SPY171220C002440002017-12-14 12:51PM EST244.0022.6022.9023.150.00-6052.34%
SPY171220C002460002017-12-12 3:05PM EST246.0021.1520.9021.160.00-4051.47%
SPY171220C002480002017-11-17 11:52PM EST248.0010.7410.5710.730.00-10100.00%
SPY171220C002490002017-11-17 11:52PM EST249.009.829.639.800.00-40400.00%
SPY171220C002500002017-12-15 3:57PM EST250.0016.5316.9217.16-0.91-5.22%26043.56%
SPY171220C002510002017-12-07 3:52PM EST251.0012.8513.2013.62-0.65-4.81%1461460.00%
SPY171220C002520002017-12-15 3:57PM EST252.0014.4214.9215.17-0.54-3.61%251039.70%
SPY171220C002530002017-12-06 1:41PM EST253.0010.6711.2111.62-2.73-20.37%15630.00%
SPY171220C002540002017-12-14 2:35PM EST254.0011.7312.9213.170.00-2035.60%
SPY171220C002550002017-12-15 2:35PM EST255.0011.9611.9212.18+0.96+8.73%20033.69%
SPY171220C002560002017-12-15 12:08PM EST256.0010.5810.9311.18-0.87-7.60%2031.59%
SPY171220C002570002017-12-13 2:55PM EST257.0010.469.9310.180.00-90729.47%
SPY171220C002580002017-12-15 11:51AM EST258.008.408.959.18+0.09+1.08%40027.32%
SPY171220C002590002017-12-15 1:09PM EST259.007.657.948.19+0.87+12.83%6625.24%
SPY171220C002600002017-12-15 3:52PM EST260.006.546.967.20+0.54+9.00%243123.12%
SPY171220C002605002017-12-15 11:54AM EST260.506.006.456.70+2.15+55.84%53021.97%
SPY171220C002610002017-12-15 10:42AM EST261.005.075.966.21+0.24+4.97%294620.95%
SPY171220C002615002017-12-14 12:18PM EST261.505.325.465.710.00-1019.75%
SPY171220C002620002017-12-15 3:58PM EST262.004.444.985.18+0.36+8.82%1902318.24%
SPY171220C002625002017-12-15 4:11PM EST262.504.614.504.69-0.05-1.07%4551017.12%
SPY171220C002630002017-12-15 4:01PM EST263.003.784.014.20+0.97+34.52%18314315.99%
SPY171220C002635002017-12-15 3:56PM EST263.503.093.553.71+0.87+39.19%905114.81%
SPY171220C002640002017-12-15 4:14PM EST264.003.133.083.23+1.39+79.89%3176013.67%
SPY171220C002645002017-12-15 3:56PM EST264.502.232.702.76+0.93+71.54%27811112.59%
SPY171220C002650002017-12-15 4:11PM EST265.002.312.262.31+1.55+203.95%1,8812,96711.57%
SPY171220C002655002017-12-15 4:00PM EST265.501.521.811.88+0.94+162.07%4,82677410.62%
SPY171220C002660002017-12-15 4:09PM EST266.001.441.401.48+1.02+242.86%22,16525,8899.77%
SPY171220C002665002017-12-15 4:14PM EST266.501.101.071.11+0.78+243.75%8,3374,7238.91%
SPY171220C002670002017-12-15 4:14PM EST267.000.770.770.80+0.57+285.00%20,76414,2928.28%
SPY171220C002675002017-12-15 4:14PM EST267.500.550.510.56+0.41+292.86%12,5835,4687.86%
SPY171220C002680002017-12-15 4:11PM EST268.000.370.330.37+0.27+270.00%17,5377,5077.50%
SPY171220C002685002017-12-15 4:14PM EST268.500.210.200.24+0.15+250.00%2,5834,2947.30%
SPY171220C002690002017-12-15 4:13PM EST269.000.140.120.14+0.09+180.00%16,8088,6727.01%
SPY171220C002695002017-12-15 3:58PM EST269.500.060.070.09+0.02+50.00%1792,0307.08%
SPY171220C002700002017-12-15 4:03PM EST270.000.050.040.05+0.03+150.00%3,07327,0456.93%
SPY171220C002710002017-12-15 3:54PM EST271.000.020.010.02-0.01-33.33%6342,5807.23%
SPY171220C002720002017-12-15 4:10PM EST272.000.010.010.020.00-2,3163,8398.50%
SPY171220C002730002017-12-15 4:00PM EST273.000.010.000.010.00-4795,4808.99%
SPY171220C002740002017-12-15 2:52PM EST274.000.010.000.01-0.01-50.00%8021010.16%
SPY171220C002750002017-12-15 11:11AM EST275.000.010.000.01-0.01-50.00%11066011.33%
SPY171220C002770002017-12-15 11:51PM EST277.000.010.000.010.00-1113.48%
SPY171220C002800002017-11-30 9:36AM EST280.000.030.010.040.00-12,56519.92%
PutsforDecember 20, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY171220P002200002017-12-11 10:58AM EST220.000.020.000.010.00-152,14153.13%
SPY171220P002250002017-12-11 2:04PM EST225.000.010.000.010.00-311,38950.78%
SPY171220P002300002017-12-15 9:50AM EST230.000.010.000.010.00-1,1961,67745.31%
SPY171220P002350002017-12-15 11:51AM EST235.000.010.000.010.00-5,0003,91439.06%
SPY171220P002400002017-12-15 4:01PM EST240.000.010.000.010.00-1,7677,98832.81%
SPY171220P002410002017-11-29 3:11PM EST241.000.150.140.16-0.20-57.14%20118745.80%
SPY171220P002420002017-12-14 2:46PM EST242.000.020.010.020.00-132033.20%
SPY171220P002430002017-12-08 1:04PM EST243.000.040.030.04-0.08-66.67%146734.57%
SPY171220P002440002017-12-11 2:04PM EST244.000.030.010.020.00-152230.47%
SPY171220P002450002017-12-14 2:13PM EST245.000.010.010.020.00-136529.30%
SPY171220P002460002017-12-15 10:18AM EST246.000.020.010.02+0.01+100.00%355328.13%
SPY171220P002470002017-12-15 12:01PM EST247.000.020.010.02-0.01-33.33%6535026.76%
SPY171220P002480002017-12-12 12:07PM EST248.000.030.010.020.00-4,0004,30725.39%
SPY171220P002490002017-12-14 11:06AM EST249.000.020.010.020.00-1,4586,71424.22%
SPY171220P002500002017-12-15 3:32PM EST250.000.020.010.02-0.01-33.33%1,5042,95723.05%
SPY171220P002510002017-12-15 4:05PM EST251.000.020.010.02-0.03-60.00%14381321.68%
SPY171220P002520002017-12-15 3:22PM EST252.000.020.020.03-0.01-33.33%15239521.49%
SPY171220P002530002017-12-15 10:19AM EST253.000.030.020.03-0.02-40.00%222,37620.12%
SPY171220P002540002017-12-15 11:10AM EST254.000.030.020.03-0.02-40.00%22695518.95%
SPY171220P002550002017-12-15 3:51PM EST255.000.030.020.03-0.01-25.00%2172,29417.58%
SPY171220P002560002017-12-15 2:17PM EST256.000.030.020.03-0.04-57.14%3311,82316.21%
SPY171220P002570002017-12-15 3:04PM EST257.000.030.030.04-0.04-57.14%5,2762,49115.43%
SPY171220P002580002017-12-15 3:57PM EST258.000.050.030.04-0.05-50.00%1,8062,55114.06%
SPY171220P002590002017-12-15 3:48PM EST259.000.050.040.05-0.05-50.00%5442,78113.18%
SPY171220P002600002017-12-15 4:05PM EST260.000.050.040.06-0.09-64.29%4,84623,97512.06%
SPY171220P002605002017-12-15 2:58PM EST260.500.050.050.06-0.09-64.29%9602,81111.28%
SPY171220P002610002017-12-15 3:47PM EST261.000.080.050.07-0.12-60.00%6,2605,20310.84%
SPY171220P002615002017-12-15 4:13PM EST261.500.080.060.08-0.14-63.64%4,9144,87910.30%
SPY171220P002620002017-12-15 4:07PM EST262.000.070.070.09-0.21-75.00%1,8056,9279.77%
SPY171220P002625002017-12-15 3:51PM EST262.500.120.090.10-0.27-69.23%7704,0219.13%
SPY171220P002630002017-12-15 4:12PM EST263.000.100.100.12-0.41-80.39%6,4896,8638.64%
SPY171220P002635002017-12-15 4:08PM EST263.500.130.130.14-0.38-74.51%18,5112,0298.06%
SPY171220P002640002017-12-15 4:13PM EST264.000.170.160.18-0.71-80.68%11,1364,3197.67%
SPY171220P002645002017-12-15 4:02PM EST264.500.230.200.22-0.82-78.10%4,3212,6497.11%
SPY171220P002650002017-12-15 4:14PM EST265.000.260.250.28-1.05-80.15%13,6334,7176.62%
SPY171220P002655002017-12-15 4:13PM EST265.500.340.320.33-1.30-79.27%8,8162,4125.81%
SPY171220P002660002017-12-15 4:14PM EST266.000.440.420.45-1.59-78.33%23,3804,6115.40%
SPY171220P002665002017-12-15 4:14PM EST266.500.560.540.59-1.68-75.00%6,9521,7994.74%
SPY171220P002670002017-12-15 4:14PM EST267.000.740.740.79-2.11-74.04%9,7464,0094.03%
SPY171220P002675002017-12-15 4:03PM EST267.501.060.991.06-1.95-64.78%9681,2782.88%
SPY171220P002680002017-12-15 4:14PM EST268.001.301.311.39-2.30-63.89%2,4107800.00%
SPY171220P002685002017-12-15 3:46PM EST268.502.101.681.76-1.94-48.02%3704690.00%
SPY171220P002690002017-12-15 10:19AM EST269.002.752.032.23-1.57-36.34%1602490.00%
SPY171220P002695002017-12-15 4:14PM EST269.502.552.462.69-3.37-56.93%3773770.00%
SPY171220P002700002017-12-15 3:57PM EST270.003.692.923.16-2.15-36.82%1803360.00%
SPY171220P002710002017-12-14 9:31AM EST271.005.293.894.140.00-120.00%
SPY171220P002720002017-12-15 3:48PM EST272.005.574.885.14-0.23-3.97%60210.00%
SPY171220P002730002017-12-15 4:06PM EST273.006.055.886.14-4.17-40.80%48880.00%
SPY171220P002740002017-12-08 12:01PM EST274.0010.099.5910.07-1.18-10.47%44143.82%
SPY171220P002750002017-12-08 3:43PM EST275.0011.0110.5511.06-1.16-9.53%419946.31%
SPY171220P002770002017-12-15 11:54PM EST277.0011.279.8910.140.00-210.00%
SPY171220P002800002017-12-15 4:13PM EST280.0013.0012.8913.12-2.31-15.09%1023810.00%