SPY - SPDR S&P 500 ETF

NYSEArca - Nasdaq Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJanuary 24, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY180124C002450002018-01-19 3:57PM EST245.0035.3035.2235.45+1.15+3.37%2941,09265.23%
SPY180124C002500002018-01-19 12:08PM EST250.0029.5330.2030.47+11.45+63.33%383058.98%
SPY180124C002550002018-01-18 10:01AM EST255.0024.5525.2225.470.00-238650.00%
SPY180124C002600002018-01-18 3:21PM EST260.0019.8120.2220.490.00-114742.58%
SPY180124C002610002018-01-18 3:50PM EST261.0018.3219.2219.490.00-51040.82%
SPY180124C002620002018-01-18 3:50PM EST262.0017.3218.2418.490.00-58638.87%
SPY180124C002640002018-01-16 3:28PM EST264.0013.7416.2516.490.00-102735.25%
SPY180124C002650002018-01-19 11:03AM EST265.0014.4615.2615.49+0.06+0.42%59733.40%
SPY180124C002660002018-01-10 3:05PM EST266.008.2612.1612.390.00-1350.00%
SPY180124C002670002018-01-17 12:48PM EST267.0012.0513.2513.500.00-126030.18%
SPY180124C002680002018-01-19 3:24PM EST268.0012.1712.2512.51+0.74+6.47%3422528.71%
SPY180124C002690002018-01-18 2:35PM EST269.0010.9611.2311.510.00-710326.76%
SPY180124C002700002018-01-19 3:35PM EST270.0010.4410.2610.50+1.60+18.10%352,44124.41%
SPY180124C002710002018-01-19 12:19PM EST271.008.679.249.52-0.30-3.34%674,78123.24%
SPY180124C002720002018-01-19 4:14PM EST272.008.328.298.51+0.04+0.48%6478720.90%
SPY180124C002730002018-01-19 4:12PM EST273.007.407.327.50+0.88+13.50%1048718.51%
SPY180124C002740002018-01-19 4:14PM EST274.006.356.326.53+0.46+7.81%3882817.38%
SPY180124C002750002018-01-19 4:10PM EST275.005.525.355.55+1.15+26.32%1033,17815.77%
SPY180124C002755002018-01-19 4:07PM EST275.504.994.885.07+0.30+6.40%451,06915.14%
SPY180124C002760002018-01-19 4:13PM EST276.004.454.404.60+0.79+21.58%5791,41614.60%
SPY180124C002765002018-01-19 3:50PM EST276.504.013.954.15+0.78+24.15%4351,23014.31%
SPY180124C002770002018-01-19 4:11PM EST277.003.613.483.69+0.79+28.01%1,0684,67513.70%
SPY180124C002775002018-01-19 3:59PM EST277.503.143.093.17+0.81+34.76%3852,05012.06%
SPY180124C002780002018-01-19 4:11PM EST278.002.742.662.74+0.50+22.32%7424,50111.67%
SPY180124C002785002018-01-19 4:10PM EST278.502.312.262.34+0.66+40.00%9582,55011.45%
SPY180124C002790002018-01-19 4:12PM EST279.001.911.881.95+0.55+40.44%5,4994,88611.08%
SPY180124C002795002018-01-19 4:14PM EST279.501.561.541.60+0.51+48.57%7,3274,84010.84%
SPY180124C002800002018-01-19 4:14PM EST280.001.261.221.27+0.38+43.18%15,81212,02010.50%
SPY180124C002805002018-01-19 4:14PM EST280.500.980.950.99+0.28+40.00%9,2682,45110.29%
SPY180124C002810002018-01-19 4:13PM EST281.000.720.720.75+0.17+30.91%7,4142,99410.11%
SPY180124C002815002018-01-19 4:14PM EST281.500.540.530.57+0.13+31.71%4,2404,05210.16%
SPY180124C002820002018-01-19 4:13PM EST282.000.390.380.41+0.01+2.63%7,8246,47510.01%
SPY180124C002825002018-01-19 4:14PM EST282.500.280.260.29+0.03+12.00%7,7621,4969.96%
SPY180124C002830002018-01-19 4:13PM EST283.000.190.180.200.00-6,3141,5239.94%
SPY180124C002835002018-01-19 4:13PM EST283.500.130.120.14-0.04-23.53%8612,64410.01%
SPY180124C002840002018-01-19 4:13PM EST284.000.090.080.10-0.03-25.00%3322,65310.21%
SPY180124C002845002018-01-19 3:48PM EST284.500.060.050.07-0.05-45.45%1331,74510.35%
SPY180124C002850002018-01-19 4:07PM EST285.000.050.040.05-0.01-16.67%3493,88910.60%
SPY180124C002860002018-01-19 11:53PM EST286.000.010.020.030.00-93511.33%
SPY180124C002870002018-01-19 11:53PM EST287.000.020.010.020.00-1,0912712.21%
SPY180124C002880002018-01-19 11:53PM EST288.000.010.010.020.00-1213313.67%
SPY180124C002890002018-01-19 11:53PM EST289.000.010.000.010.00-4,897514.06%
SPY180124C002900002018-01-19 1:17PM EST290.000.010.000.01-0.01-50.00%33915.24%
SPY180124C002920002018-01-19 11:53PM EST292.000.020.000.010.00-202117.97%
SPY180124C002930002018-01-19 11:53PM EST293.000.010.000.010.00-51619.53%
SPY180124C002940002018-01-19 11:53PM EST294.000.010.000.010.00-112020.70%
SPY180124C002950002018-01-18 3:37PM EST295.000.010.000.010.00-111,30021.88%
PutsforJanuary 24, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY180124P002450002018-01-19 3:33PM EST245.000.010.000.01-0.01-50.00%677,89250.00%
SPY180124P002500002018-01-19 4:03PM EST250.000.010.010.02-0.02-66.67%5,0955,30349.61%
SPY180124P002550002018-01-19 9:30AM EST255.000.030.010.02-0.01-25.00%113,10641.80%
SPY180124P002600002018-01-19 4:00PM EST260.000.030.020.03-0.02-40.00%1,1157,42835.94%
SPY180124P002610002018-01-19 10:54AM EST261.000.040.020.03-0.02-33.33%1,7522,34234.38%
SPY180124P002620002018-01-19 2:28PM EST262.000.040.020.03-0.03-42.86%2993,05832.62%
SPY180124P002630002018-01-19 3:23PM EST263.000.040.030.04-0.01-20.00%6,39252832.23%
SPY180124P002640002018-01-19 3:16PM EST264.000.040.030.04-0.04-50.00%7,94589430.66%
SPY180124P002650002018-01-19 3:57PM EST265.000.040.030.04-0.05-55.56%2255,33028.91%
SPY180124P002660002018-01-19 1:38PM EST266.000.050.030.04-0.04-44.44%2,3145,87627.34%
SPY180124P002670002018-01-19 4:13PM EST267.000.040.040.05-0.05-55.56%2,3752,89626.47%
SPY180124P002680002018-01-19 3:58PM EST268.000.040.040.05-0.06-60.00%693,62524.81%
SPY180124P002690002018-01-19 4:02PM EST269.000.040.040.05-0.09-69.23%86111,66923.05%
SPY180124P002700002018-01-19 4:14PM EST270.000.050.040.05-0.09-64.29%2,4854,38821.29%
SPY180124P002710002018-01-19 4:01PM EST271.000.050.050.06-0.09-64.29%6,0751,41620.12%
SPY180124P002720002018-01-19 4:09PM EST272.000.050.060.07-0.11-68.75%9175,14218.75%
SPY180124P002730002018-01-19 4:11PM EST273.000.080.070.08-0.17-68.00%12,2409,22517.38%
SPY180124P002740002018-01-19 4:12PM EST274.000.090.080.09-0.22-70.97%2,6774,94415.82%
SPY180124P002750002018-01-19 4:11PM EST275.000.120.110.13-0.28-70.00%8,6904,29214.99%
SPY180124P002755002018-01-19 4:14PM EST275.500.130.130.15-0.32-71.11%3,2642,12014.41%
SPY180124P002760002018-01-19 4:14PM EST276.000.160.160.18-0.37-69.81%5,05811,61113.97%
SPY180124P002765002018-01-19 4:09PM EST276.500.180.190.21-0.37-67.27%1,0034,22813.40%
SPY180124P002770002018-01-19 4:14PM EST277.000.250.230.25-0.46-64.79%11,9085,47512.89%
SPY180124P002775002018-01-19 4:12PM EST277.500.290.290.30-0.44-60.27%4,9582,59712.35%
SPY180124P002780002018-01-19 4:14PM EST278.000.380.370.39-0.66-63.46%6,9775,78612.21%
SPY180124P002785002018-01-19 4:14PM EST278.500.480.460.48-0.74-60.66%6,1782,90611.82%
SPY180124P002790002018-01-19 4:14PM EST279.000.610.570.59-0.81-57.04%14,8843,91211.40%
SPY180124P002795002018-01-19 4:14PM EST279.500.710.720.76-0.85-54.49%9,6622,79411.37%
SPY180124P002800002018-01-19 4:14PM EST280.000.930.900.93-1.02-52.31%17,2651,93410.99%
SPY180124P002805002018-01-19 4:14PM EST280.501.151.111.17-0.81-41.33%3,8881,12610.99%
SPY180124P002810002018-01-19 4:14PM EST281.001.451.381.44-1.10-43.14%88830110.91%
SPY180124P002815002018-01-19 3:46PM EST281.501.841.681.76-0.96-34.29%2,58242111.01%
SPY180124P002820002018-01-19 4:03PM EST282.001.842.032.10-1.50-44.91%64422210.96%
SPY180124P002825002018-01-19 11:58PM EST282.502.702.412.500.00-6811811.30%
SPY180124P002830002018-01-19 11:58PM EST283.002.592.802.940.00-2523111.91%
SPY180124P002835002018-01-19 11:58PM EST283.506.133.193.410.00-201012.82%
SPY180124P002840002018-01-19 11:58PM EST284.006.103.653.880.00-2213.62%
SPY180124P002850002018-01-19 4:08PM EST285.004.704.624.85-2.46-34.36%5215.48%
SPY180124P002900002018-01-19 4:02PM EST290.009.409.609.86-0.57-5.72%8426.51%
SPY180124P002950002018-01-17 12:22PM EST295.0016.5214.6014.860.00-5436.28%