SPY - SPDR S&P 500 ETF

NYSEArca - Nasdaq Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforOctober 25, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY171025C002250002017-10-04 11:16AM EDT225.0028.1632.1532.290.00-2409133.79%
SPY171025C002300002017-09-26 3:38PM EDT230.0019.9227.1527.300.00-52273116.65%
SPY171025C002350002017-10-02 10:16AM EDT235.0017.3622.1622.300.00-721999.32%
SPY171025C002400002017-10-20 12:42PM EDT240.0016.7317.1617.31+3.10+22.74%33481.69%
SPY171025C002430002017-10-20 11:55PM EDT243.0012.2014.1714.320.00-10571.00%
SPY171025C002450002017-10-23 3:48PM EDT245.0011.150.000.000.00-235910.00%
SPY171025C002470002017-10-23 1:14PM EDT247.009.920.000.000.00-5210.00%
SPY171025C002480002017-10-23 11:39AM EDT248.008.950.000.000.00-1230.00%
SPY171025C002490002017-10-20 3:31PM EDT249.008.008.198.34+1.26+18.69%292849.76%
SPY171025C002500002017-10-23 3:56PM EDT250.006.190.000.000.00-272,3390.00%
SPY171025C002510002017-10-23 10:27AM EDT251.006.090.000.000.00-52240.00%
SPY171025C002520002017-10-23 4:01PM EDT252.004.350.000.000.00-3325320.00%
SPY171025C002525002017-10-24 7:20AM EDT252.503.760.000.000.00-1891780.00%
SPY171025C002530002017-10-23 3:59PM EDT253.003.250.000.000.00-2951,3050.00%
SPY171025C002535002017-10-24 7:20AM EDT253.502.800.000.000.00-4664290.00%
SPY171025C002540002017-10-23 3:59PM EDT254.002.340.000.000.00-1,0141,8350.00%
SPY171025C002545002017-10-24 7:20AM EDT254.501.880.000.000.00-9444490.00%
SPY171025C002550002017-10-23 4:14PM EDT255.001.470.000.000.00-4,52913,7960.00%
SPY171025C002555002017-10-24 7:20AM EDT255.501.060.000.000.00-1,8584370.00%
SPY171025C002560002017-10-23 4:14PM EDT256.000.700.000.000.00-7,86112,1540.00%
SPY171025C002565002017-10-24 7:20AM EDT256.500.430.000.000.00-8,4953,5390.78%
SPY171025C002570002017-10-23 4:14PM EDT257.000.210.000.000.00-26,75318,6261.56%
SPY171025C002575002017-10-24 7:20AM EDT257.500.110.000.000.00-6,7933,7861.56%
SPY171025C002580002017-10-23 4:07PM EDT258.000.050.000.000.00-17,98313,4193.13%
SPY171025C002585002017-10-24 7:20AM EDT258.500.020.000.000.00-14,5983,8283.13%
SPY171025C002590002017-10-23 3:22PM EDT259.000.020.000.000.00-7272,3983.13%
SPY171025C002595002017-10-24 7:20AM EDT259.500.010.000.000.00-1,1561,0136.25%
SPY171025C002600002017-10-23 3:58PM EDT260.000.010.000.000.00-2586,3076.25%
SPY171025C002605002017-10-24 7:20AM EDT260.500.010.000.000.00-31316.25%
SPY171025C002610002017-10-23 10:00AM EDT261.000.010.000.000.00-502426.25%
SPY171025C002620002017-10-19 3:47PM EDT262.000.010.010.020.00-1,5401,56814.65%
SPY171025C002630002017-10-20 11:55PM EDT263.000.010.000.010.00-34115.24%
SPY171025C002640002017-10-16 5:36PM EDT264.000.010.000.010.00-1017.19%
SPY171025C002650002017-10-13 9:42AM EDT265.000.010.000.01-0.02-66.67%11019.14%
SPY171025C002660002017-10-20 11:55PM EDT266.000.010.000.010.00-101021.09%
SPY171025C002700002017-10-20 4:13PM EDT270.000.010.000.01-0.01-50.00%4021228.13%
PutsforOctober 25, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY171025P002250002017-10-20 3:24PM EDT225.000.010.000.010.00-4,10331,64459.38%
SPY171025P002300002017-10-20 2:37PM EDT230.000.010.010.02-0.01-50.00%481,22256.25%
SPY171025P002350002017-10-20 9:57AM EDT235.000.020.010.02-0.01-33.33%2240,12247.66%
SPY171025P002400002017-10-23 3:53PM EDT240.000.010.000.000.00-1904,63225.00%
SPY171025P002420002017-10-23 2:25PM EDT242.000.020.000.000.00-2561,34912.50%
SPY171025P002430002017-10-20 4:11PM EDT243.000.030.030.04-0.02-40.00%12,7606,74233.99%
SPY171025P002440002017-10-20 4:13PM EDT244.000.020.030.04-0.03-60.00%11,3274,31631.64%
SPY171025P002450002017-10-23 3:54PM EDT245.000.010.000.000.00-1928,76112.50%
SPY171025P002455002017-10-24 7:19AM EDT245.500.030.000.000.00-1,0001,00012.50%
SPY171025P002460002017-10-23 4:13PM EDT246.000.030.000.000.00-2,79213,30312.50%
SPY171025P002465002017-10-24 7:19AM EDT246.500.020.000.000.00-888812.50%
SPY171025P002470002017-10-23 4:10PM EDT247.000.030.000.000.00-2,03413,32212.50%
SPY171025P002475002017-10-24 7:19AM EDT247.500.020.000.000.00-505012.50%
SPY171025P002480002017-10-23 4:09PM EDT248.000.030.000.000.00-6082,91812.50%
SPY171025P002485002017-10-24 7:19AM EDT248.500.030.000.000.00-171712.50%
SPY171025P002490002017-10-23 4:10PM EDT249.000.040.000.000.00-9937,34212.50%
SPY171025P002495002017-10-24 7:19AM EDT249.500.060.000.000.00-1,1011,1016.25%
SPY171025P002500002017-10-23 4:14PM EDT250.000.070.000.000.00-7,89533,6096.25%
SPY171025P002505002017-10-24 7:19AM EDT250.500.050.000.000.00-2912856.25%
SPY171025P002510002017-10-23 4:14PM EDT251.000.080.000.000.00-3,53230,4386.25%
SPY171025P002515002017-10-24 7:19AM EDT251.500.080.000.000.00-1,3701,3666.25%
SPY171025P002520002017-10-23 4:11PM EDT252.000.080.000.000.00-10,52810,6606.25%
SPY171025P002525002017-10-24 7:19AM EDT252.500.090.000.000.00-2922726.25%
SPY171025P002530002017-10-23 4:14PM EDT253.000.130.000.000.00-3,34024,5183.13%
SPY171025P002535002017-10-24 7:19AM EDT253.500.130.000.000.00-1,3461,3233.13%
SPY171025P002540002017-10-23 4:14PM EDT254.000.180.000.000.00-22,49726,8383.13%
SPY171025P002545002017-10-24 7:19AM EDT254.500.240.000.000.00-5,4964,7663.13%
SPY171025P002550002017-10-23 4:14PM EDT255.000.310.000.000.00-16,73119,3831.56%
SPY171025P002555002017-10-24 7:19AM EDT255.500.400.000.000.00-8,9156,4670.78%
SPY171025P002560002017-10-23 4:14PM EDT256.000.540.000.000.00-24,42813,8420.39%
SPY171025P002565002017-10-24 7:19AM EDT256.500.760.000.000.00-6,8693,2160.00%
SPY171025P002570002017-10-23 4:14PM EDT257.001.080.000.000.00-24,59310,4740.00%
SPY171025P002575002017-10-24 7:19AM EDT257.501.460.000.000.00-2,8361,0290.00%
SPY171025P002580002017-10-23 4:13PM EDT258.001.910.000.000.00-3,6252,6030.00%
SPY171025P002585002017-10-24 7:19AM EDT258.502.440.000.000.00-8375670.00%
SPY171025P002590002017-10-23 3:21PM EDT259.002.610.000.000.00-8422940.00%
SPY171025P002600002017-10-23 3:47PM EDT260.003.660.000.000.00-4413020.00%
SPY171025P002610002017-10-23 3:46PM EDT261.004.700.000.000.00-19110.00%
SPY171025P002650002017-10-23 3:48PM EDT265.008.720.000.000.00-191100.00%
SPY171025P002660002017-10-20 11:57PM EDT266.0010.688.738.870.00-110.00%
SPY171025P002670002017-10-20 11:57PM EDT267.0011.689.739.870.00-110.00%
SPY171025P002700002017-09-22 11:54PM EDT270.0020.5112.7312.870.00-210.00%