U.S. Markets open in 6 hrs 29 mins

SPDR S&P 500 ETF Trust (SPY)

NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
328.67+2.15 (+0.66%)
At close: 4:00PM EDT
In The Money
Show:ListStraddle
CallsforAugust 5, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY200805C001850002020-07-20 10:04AM EDT185.00136.360.000.000.00-1000.00%
SPY200805C002400002020-08-03 3:40PM EDT240.0089.040.000.000.00-100.00%
SPY200805C002600002020-07-24 9:55AM EDT260.0060.610.000.000.00-1000.00%
SPY200805C002650002020-07-24 9:55AM EDT265.0055.640.000.000.00-1000.00%
SPY200805C002750002020-07-16 10:16AM EDT275.0045.480.000.000.00--00.00%
SPY200805C002800002020-07-06 3:43PM EDT280.0037.990.000.000.00--00.00%
SPY200805C002830002020-08-03 10:35AM EDT283.0045.900.000.000.00-100.00%
SPY200805C002840002020-08-03 10:35AM EDT284.0044.910.000.000.00-100.00%
SPY200805C002850002020-07-20 9:52AM EDT285.0036.640.000.000.00-300.00%
SPY200805C002860002020-07-21 3:58PM EDT286.0039.170.000.000.00-100.00%
SPY200805C002880002020-07-27 9:40AM EDT288.0033.500.000.000.00-100.00%
SPY200805C002910002020-07-09 2:06PM EDT291.0025.710.000.000.00-200.00%
SPY200805C002920002020-07-27 1:03PM EDT292.0030.700.000.000.00--00.00%
SPY200805C002940002020-07-31 11:18AM EDT294.0030.260.000.000.00-200.00%
SPY200805C002950002020-07-31 12:55PM EDT295.0026.670.000.000.00-400.00%
SPY200805C002960002020-07-30 10:50AM EDT296.0024.990.000.000.00-1000.00%
SPY200805C002990002020-08-03 3:11PM EDT299.0030.310.000.000.00-800.00%
SPY200805C003000002020-08-03 2:13PM EDT300.0029.180.000.000.00-900.00%
SPY200805C003030002020-08-03 10:19AM EDT303.0026.070.000.000.00-2100.00%
SPY200805C003040002020-07-30 12:22PM EDT304.0019.690.000.000.00-100.00%
SPY200805C003050002020-08-03 10:11AM EDT305.0023.930.000.000.00-100.00%
SPY200805C003060002020-07-30 11:56AM EDT306.0017.210.000.000.00-100.00%
SPY200805C003070002020-07-31 12:39PM EDT307.0022.010.000.000.00-3000.00%
SPY200805C003080002020-08-03 1:35PM EDT308.0021.180.000.000.00-3400.00%
SPY200805C003090002020-08-03 10:45AM EDT309.0019.360.000.000.00-1000.00%
SPY200805C003100002020-08-03 3:59PM EDT310.0018.800.000.000.00-3700.00%
SPY200805C003110002020-08-03 3:46PM EDT311.0018.310.000.000.00-1900.00%
SPY200805C003130002020-08-03 3:58PM EDT313.0016.030.000.000.00-31900.00%
SPY200805C003140002020-08-03 3:37PM EDT314.0014.950.000.000.00-17200.00%
SPY200805C003150002020-08-03 4:07PM EDT315.0013.760.000.000.00-33700.00%
SPY200805C003160002020-08-03 3:57PM EDT316.0013.060.000.000.00-18900.00%
SPY200805C003180002020-08-03 4:10PM EDT318.0010.760.000.000.00-19900.00%
SPY200805C003190002020-08-03 3:47PM EDT319.0010.330.000.000.00-30000.00%
SPY200805C003200002020-08-03 4:10PM EDT320.008.870.000.000.00-87000.00%
SPY200805C003210002020-08-03 4:08PM EDT321.007.670.000.000.00-38300.00%
SPY200805C003220002020-08-03 4:10PM EDT322.006.940.000.000.00-56500.00%
SPY200805C003230002020-08-03 4:12PM EDT323.006.250.000.000.00-89500.00%
SPY200805C003240002020-08-03 4:04PM EDT324.005.090.000.000.00-1,84100.00%
SPY200805C003250002020-08-03 4:09PM EDT325.004.180.000.000.00-2,59500.00%
SPY200805C003260002020-08-03 4:10PM EDT326.003.510.000.000.00-4,41400.00%
SPY200805C003270002020-08-03 4:14PM EDT327.002.920.000.000.00-9,56500.00%
SPY200805C003280002020-08-03 4:14PM EDT328.002.260.000.000.00-20,55400.00%
SPY200805C003290002020-08-03 4:14PM EDT329.001.640.000.000.00-45,17000.39%
SPY200805C003300002020-08-03 4:14PM EDT330.001.160.000.000.00-58,48901.56%
SPY200805C003310002020-08-03 4:14PM EDT331.000.760.000.000.00-21,44403.13%
SPY200805C003320002020-08-03 4:14PM EDT332.000.480.000.000.00-21,57303.13%
SPY200805C003330002020-08-03 4:14PM EDT333.000.300.000.000.00-19,27003.13%
SPY200805C003340002020-08-03 4:14PM EDT334.000.180.000.000.00-13,22406.25%
SPY200805C003350002020-08-03 4:14PM EDT335.000.110.000.000.00-11,24306.25%
SPY200805C003360002020-08-03 4:12PM EDT336.000.050.000.000.00-5,09106.25%
SPY200805C003370002020-08-03 4:14PM EDT337.000.030.000.000.00-5,50806.25%
SPY200805C003380002020-08-03 4:03PM EDT338.000.030.000.000.00-3,27306.25%
SPY200805C003390002020-08-03 4:05PM EDT339.000.010.000.000.00-1,195012.50%
SPY200805C003400002020-08-03 4:12PM EDT340.000.020.000.000.00-1,238012.50%
SPY200805C003410002020-08-03 4:02PM EDT341.000.010.000.000.00-1,072012.50%
SPY200805C003420002020-08-03 3:59PM EDT342.000.010.000.000.00-303012.50%
SPY200805C003430002020-08-03 12:09PM EDT343.000.010.000.000.00-26012.50%
SPY200805C003440002020-08-03 10:10AM EDT344.000.010.000.000.00-1012.50%
SPY200805C003450002020-08-03 3:16PM EDT345.000.010.000.000.00-6012.50%
SPY200805C003470002020-07-31 9:30AM EDT347.000.010.000.000.00-1012.50%
SPY200805C003480002020-07-28 2:47PM EDT348.000.010.000.000.00-23012.50%
SPY200805C003490002020-07-28 10:24AM EDT349.000.010.000.000.00-10025.00%
SPY200805C003500002020-08-03 4:08PM EDT350.000.010.000.000.00-3025.00%
SPY200805C003510002020-07-27 12:50PM EDT351.000.010.000.000.00-87025.00%
SPY200805C003520002020-07-27 3:43PM EDT352.000.010.000.000.00-20025.00%
SPY200805C003530002020-07-29 3:25PM EDT353.000.010.000.000.00-2025.00%
SPY200805C003540002020-07-23 9:51AM EDT354.000.040.000.000.00--025.00%
SPY200805C003550002020-07-23 4:13PM EDT355.000.010.000.000.00-14025.00%
SPY200805C003560002020-07-24 10:28AM EDT356.000.010.000.000.00-15025.00%
SPY200805C003600002020-07-24 10:29AM EDT360.000.010.000.000.00-15025.00%
SPY200805C003700002020-07-23 9:30AM EDT370.000.010.000.000.00-1025.00%
SPY200805C003750002020-07-30 3:39PM EDT375.000.010.000.000.00-1050.00%
SPY200805C003800002020-07-20 3:42PM EDT380.000.010.000.000.00-1050.00%
SPY200805C003850002020-07-15 11:48AM EDT385.000.020.010.000.00-1068.75%
SPY200805C003900002020-07-31 2:57PM EDT390.000.010.000.000.00-1050.00%
PutsforAugust 5, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY200805P001650002020-07-24 3:16PM EDT165.000.010.000.000.00-50050.00%
SPY200805P001750002020-07-17 11:21AM EDT175.000.020.000.000.00-50050.00%
SPY200805P001800002020-07-14 3:49PM EDT180.000.050.000.000.00-110100.00%
SPY200805P001850002020-07-16 12:25PM EDT185.000.030.000.000.00--050.00%
SPY200805P001950002020-07-27 9:30AM EDT195.000.010.000.000.00-10050.00%
SPY200805P002000002020-07-27 11:36AM EDT200.000.010.000.000.00-200050.00%
SPY200805P002050002020-07-28 9:59AM EDT205.000.010.000.000.00-350050.00%
SPY200805P002100002020-07-28 9:59AM EDT210.000.010.000.000.00-150050.00%
SPY200805P002150002020-07-30 11:53AM EDT215.000.010.000.000.00-700050.00%
SPY200805P002200002020-07-28 12:18PM EDT220.000.010.000.000.00-4050.00%
SPY200805P002300002020-07-30 2:47PM EDT230.000.010.000.000.00-29050.00%
SPY200805P002350002020-07-31 10:19AM EDT235.000.010.000.000.00-5050.00%
SPY200805P002400002020-07-31 2:27PM EDT240.000.010.000.000.00-29050.00%
SPY200805P002450002020-07-31 2:47PM EDT245.000.010.000.000.00-28050.00%
SPY200805P002500002020-07-31 3:19PM EDT250.000.010.000.000.00-25050.00%
SPY200805P002550002020-08-03 10:42AM EDT255.000.010.000.000.00-3050.00%
SPY200805P002600002020-07-31 2:19PM EDT260.000.020.000.000.00-45050.00%
SPY200805P002650002020-07-31 10:17AM EDT265.000.020.000.000.00-6050.00%
SPY200805P002700002020-08-03 10:43AM EDT270.000.010.000.000.00-10050.00%
SPY200805P002750002020-08-03 10:43AM EDT275.000.010.000.000.00-3050.00%
SPY200805P002830002020-08-03 10:45AM EDT283.000.010.000.000.00-21050.00%
SPY200805P002840002020-08-03 3:34PM EDT284.000.010.000.000.00-4,327050.00%
SPY200805P002850002020-08-03 3:44PM EDT285.000.010.000.000.00-767050.00%
SPY200805P002860002020-08-03 3:37PM EDT286.000.010.000.000.00-98050.00%
SPY200805P002870002020-08-03 3:53PM EDT287.000.010.000.000.00-104050.00%
SPY200805P002880002020-08-03 4:10PM EDT288.000.010.000.000.00-717050.00%
SPY200805P002890002020-07-31 3:00PM EDT289.000.040.000.000.00-4050.00%
SPY200805P002900002020-08-03 11:57AM EDT290.000.020.000.000.00-40025.00%
SPY200805P002910002020-08-03 11:43AM EDT291.000.010.000.000.00-11025.00%
SPY200805P002920002020-08-03 9:50AM EDT292.000.010.000.000.00-1025.00%
SPY200805P002940002020-08-03 1:12PM EDT294.000.010.000.000.00-34025.00%
SPY200805P002950002020-08-03 3:49PM EDT295.000.010.000.000.00-55025.00%
SPY200805P002970002020-08-03 3:56PM EDT297.000.020.000.000.00-3,563025.00%
SPY200805P002980002020-08-03 3:11PM EDT298.000.010.000.000.00-439025.00%
SPY200805P002990002020-08-03 1:12PM EDT299.000.020.000.000.00-82025.00%
SPY200805P003000002020-08-03 4:12PM EDT300.000.010.000.000.00-312025.00%
SPY200805P003010002020-08-03 3:53PM EDT301.000.010.000.000.00-109025.00%
SPY200805P003020002020-08-03 3:54PM EDT302.000.010.000.000.00-91025.00%
SPY200805P003030002020-08-03 3:51PM EDT303.000.010.000.000.00-300025.00%
SPY200805P003040002020-08-03 3:48PM EDT304.000.020.000.000.00-187025.00%
SPY200805P003050002020-08-03 4:14PM EDT305.000.020.000.000.00-405025.00%
SPY200805P003060002020-08-03 3:57PM EDT306.000.020.000.000.00-280025.00%
SPY200805P003070002020-08-03 3:59PM EDT307.000.020.000.000.00-264025.00%
SPY200805P003080002020-08-03 4:09PM EDT308.000.020.000.000.00-328025.00%
SPY200805P003090002020-08-03 3:56PM EDT309.000.030.000.000.00-650025.00%
SPY200805P003100002020-08-03 4:09PM EDT310.000.040.000.000.00-755012.50%
SPY200805P003110002020-08-03 4:10PM EDT311.000.040.000.000.00-5,783012.50%
SPY200805P003120002020-08-03 4:14PM EDT312.000.040.000.000.00-2,348012.50%
SPY200805P003130002020-08-03 4:11PM EDT313.000.050.000.000.00-1,050012.50%
SPY200805P003150002020-08-03 4:14PM EDT315.000.060.000.000.00-3,848012.50%
SPY200805P003160002020-08-03 4:09PM EDT316.000.070.000.000.00-1,506012.50%
SPY200805P003170002020-08-03 4:04PM EDT317.000.090.000.000.00-4,769012.50%
SPY200805P003200002020-08-03 4:14PM EDT320.000.160.000.000.00-18,26606.25%
SPY200805P003210002020-08-03 4:14PM EDT321.000.210.000.000.00-9,45906.25%
SPY200805P003220002020-08-03 4:14PM EDT322.000.270.000.000.00-9,51706.25%
SPY200805P003230002020-08-03 4:14PM EDT323.000.350.000.000.00-8,94306.25%
SPY200805P003250002020-08-03 4:14PM EDT325.000.600.000.000.00-24,98803.13%
SPY200805P003270002020-08-03 4:14PM EDT327.001.020.000.000.00-32,50901.56%
SPY200805P003280002020-08-03 4:14PM EDT328.001.340.000.000.00-37,26600.78%
SPY200805P003290002020-08-03 4:14PM EDT329.001.740.000.000.00-38,05500.00%
SPY200805P003300002020-08-03 4:14PM EDT330.002.280.000.000.00-14,50300.00%
SPY200805P003310002020-08-03 4:14PM EDT331.002.860.000.000.00-3,20500.00%
SPY200805P003330002020-08-03 4:08PM EDT333.004.850.000.000.00-29500.00%
SPY200805P003340002020-08-03 4:07PM EDT334.005.600.000.000.00-17700.00%
SPY200805P003360002020-08-03 4:00PM EDT336.007.520.000.000.00-1900.00%
SPY200805P003370002020-08-03 3:59PM EDT337.008.050.000.000.00-6100.00%
SPY200805P003380002020-08-03 4:02PM EDT338.009.470.000.000.00-8400.00%
SPY200805P003390002020-08-03 11:39AM EDT339.009.950.000.000.00-400.00%
SPY200805P003400002020-08-03 3:45PM EDT340.0010.700.000.000.00-3600.00%
SPY200805P003410002020-08-03 3:01PM EDT341.0011.510.000.000.00-3800.00%
SPY200805P003440002020-07-30 12:10PM EDT344.0021.430.000.000.00--00.00%
SPY200805P003450002020-08-03 3:58PM EDT345.0016.000.000.000.00-100.00%
SPY200805P003460002020-07-31 9:30AM EDT346.0020.270.000.000.00-5000.00%
SPY200805P003490002020-07-30 12:06PM EDT349.0026.290.000.000.00--00.00%
SPY200805P003530002020-07-21 3:52PM EDT353.0028.980.000.000.00--00.00%
SPY200805P003700002020-07-30 11:17AM EDT370.0048.100.000.000.00--00.00%