SPY - SPDR S&P 500 ETF

NYSEArca - Nasdaq Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforDecember 10, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY181210C002300002018-12-10 10:13AM EST230.0032.4029.0429.60-2.42-6.95%110.00%
SPY181210C002350002018-12-06 3:56PM EST235.0034.8424.1124.700.00-210.00%
SPY181210C002400002018-12-06 3:56PM EST240.0029.8419.2319.820.00-2271.88%
SPY181210C002450002018-12-07 3:36PM EST245.0020.2614.2514.830.00-62456.84%
SPY181210C002470002018-12-07 11:50PM EST247.0019.4216.5717.210.00-11172.56%
SPY181210C002480002018-12-07 11:50PM EST248.0018.5415.5816.220.00-20166.02%
SPY181210C002500002018-11-09 11:44PM EST250.0028.759.249.830.00-1139.84%
SPY181210C002510002018-12-07 11:50PM EST251.0014.0012.6213.250.00-42146.00%
SPY181210C002520002018-12-10 10:17AM EST252.0010.897.347.92-0.64-5.55%21139.06%
SPY181210C002530002018-12-10 9:56AM EST253.008.606.556.90-2.66-23.62%1714733.99%
SPY181210C002540002018-12-10 11:03AM EST254.005.335.345.85-4.94-48.10%32227.15%
SPY181210C002550002018-12-10 11:11AM EST255.004.754.635.13-4.59-49.14%33215134.52%
SPY181210C002560002018-12-10 11:11AM EST256.003.953.453.89-7.15-64.41%85221.39%
SPY181210C002570002018-12-10 11:11AM EST257.003.102.902.99-4.44-58.89%2862920.41%
SPY181210C002580002018-12-10 11:14AM EST258.002.392.182.25-3.61-60.17%6222721.53%
SPY181210C002590002018-12-10 11:15AM EST259.001.761.741.80-3.89-68.85%1,3912125.61%
SPY181210C002600002018-12-10 11:17AM EST260.001.091.201.26-3.51-76.30%3,32324425.37%
SPY181210C002610002018-12-10 11:13AM EST261.000.750.750.77-3.33-81.62%4,87233423.85%
SPY181210C002620002018-12-10 11:12AM EST262.000.500.440.45-2.80-84.85%8,2361,03323.24%
SPY181210C002630002018-12-10 11:11AM EST263.000.300.280.30-2.30-88.46%8,2841,83424.56%
SPY181210C002640002018-12-10 11:13AM EST264.000.170.160.19-1.81-91.41%11,6692,65625.49%
SPY181210C002650002018-12-10 11:17AM EST265.000.080.080.09-1.34-94.37%14,9572,97024.71%
SPY181210C002655002018-12-10 11:14AM EST265.500.070.050.07-1.16-94.31%2,2971,94225.20%
SPY181210C002660002018-12-10 11:09AM EST266.000.050.050.06-1.06-95.50%10,3666,18226.17%
SPY181210C002665002018-12-10 11:07AM EST266.500.040.030.04-0.81-95.29%3,11595625.78%
SPY181210C002670002018-12-10 11:15AM EST267.000.020.020.03-0.71-97.26%4,7847,16626.17%
SPY181210C002675002018-12-10 11:11AM EST267.500.020.010.02-0.54-96.43%3,49171026.17%
SPY181210C002680002018-12-10 11:12AM EST268.000.020.010.02-0.44-95.65%8,3399,28027.34%
SPY181210C002685002018-12-10 11:02AM EST268.500.010.010.02-0.34-97.14%5,00456028.91%
SPY181210C002690002018-12-10 11:07AM EST269.000.010.010.02-0.25-96.15%3,4732,91430.08%
SPY181210C002695002018-12-10 10:59AM EST269.500.010.000.01-0.20-95.24%1,55377428.91%
SPY181210C002700002018-12-10 11:15AM EST270.000.010.000.01-0.15-93.75%2,2989,74430.47%
SPY181210C002705002018-12-10 10:36AM EST270.500.010.000.01-0.11-91.67%7041,20031.25%
SPY181210C002710002018-12-10 11:04AM EST271.000.010.000.01-0.08-88.89%1,0326,67332.81%
SPY181210C002715002018-12-10 10:33AM EST271.500.010.000.01-0.05-83.33%3862,53934.38%
SPY181210C002720002018-12-10 11:06AM EST272.000.010.000.01-0.04-80.00%2379,57635.16%
SPY181210C002725002018-12-10 10:33AM EST272.500.010.000.01-0.02-66.67%231,38436.72%
SPY181210C002730002018-12-10 10:29AM EST273.000.010.000.01-0.02-66.67%395,98137.50%
SPY181210C002735002018-12-10 10:43AM EST273.500.010.000.01-0.01-50.00%5468939.06%
SPY181210C002740002018-12-10 10:17AM EST274.000.010.000.01-0.01-50.00%201,76539.84%
SPY181210C002745002018-12-10 9:41AM EST274.500.010.000.010.00-15138341.41%
SPY181210C002750002018-12-10 11:04AM EST275.000.010.000.01-0.01-50.00%94,42542.19%
SPY181210C002755002018-12-07 11:50PM EST275.500.020.010.020.00-2,5541,46547.66%
SPY181210C002760002018-12-10 9:30AM EST276.000.010.000.01-0.01-50.00%210,93345.31%
SPY181210C002765002018-12-07 11:50PM EST276.500.020.000.010.00-3931,15046.09%
SPY181210C002770002018-12-10 10:14AM EST277.000.010.000.010.00-12,88646.88%
SPY181210C002775002018-12-07 11:50PM EST277.500.010.000.010.00-1,71657848.44%
SPY181210C002780002018-12-07 3:50PM EST278.000.010.000.010.00-2,0064,18250.00%
SPY181210C002785002018-12-07 11:50PM EST278.500.010.000.010.00-2378150.78%
SPY181210C002790002018-12-10 9:36AM EST279.000.010.000.010.00-43,97951.56%
SPY181210C002795002018-12-07 11:50PM EST279.500.020.000.010.00-191,14350.00%
SPY181210C002800002018-12-10 9:30AM EST280.000.010.000.010.00-136,29650.00%
SPY181210C002805002018-12-07 11:50PM EST280.500.010.000.010.00-5467151.56%
SPY181210C002810002018-12-07 3:50PM EST281.000.010.000.010.00-662,07753.13%
SPY181210C002815002018-12-07 11:50PM EST281.500.010.000.010.00-8129253.13%
SPY181210C002820002018-12-07 3:49PM EST282.000.010.000.010.00-753,13354.69%
SPY181210C002825002018-12-07 11:50PM EST282.500.010.000.010.00-105056.25%
SPY181210C002830002018-12-07 10:13AM EST283.000.020.000.010.00-182,66656.25%
SPY181210C002835002018-12-07 11:50PM EST283.500.050.000.010.00-38637357.81%
SPY181210C002840002018-12-07 3:20PM EST284.000.010.000.010.00-51,82659.38%
SPY181210C002845002018-12-07 11:50PM EST284.500.010.000.010.00-162259.38%
SPY181210C002850002018-12-10 9:30AM EST285.000.010.000.010.00-53,27360.94%
SPY181210C002860002018-12-07 9:30AM EST286.000.010.000.010.00-111,54962.50%
SPY181210C002870002018-12-07 3:52PM EST287.000.010.000.010.00-12,98665.63%
SPY181210C002880002018-12-06 4:01PM EST288.000.010.000.010.00-3,3004,68868.75%
SPY181210C002890002018-12-06 11:52AM EST289.000.010.000.010.00-1,5001,82268.75%
SPY181210C002900002018-12-06 12:34PM EST290.000.010.000.010.00-21,14171.88%
SPY181210C002910002018-12-06 11:44AM EST291.000.010.000.010.00-112,50775.00%
SPY181210C002920002018-12-06 12:05PM EST292.000.010.000.010.00-34,13975.00%
SPY181210C002930002018-12-03 10:59AM EST293.000.030.000.010.00-11211678.13%
SPY181210C002940002018-12-03 10:18AM EST294.000.020.000.010.00-101179.69%
SPY181210C002950002018-12-04 11:55AM EST295.000.010.000.010.00-2057781.25%
SPY181210C003000002018-12-03 10:04AM EST300.000.010.000.010.00-1519790.63%
PutsforDecember 10, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY181210P002150002018-12-07 3:35PM EST215.000.010.000.010.00-9733,192118.75%
SPY181210P002200002018-12-07 4:12PM EST220.000.020.000.010.00-1,3291,235106.25%
SPY181210P002250002018-12-07 2:17PM EST225.000.040.000.010.00-10088993.75%
SPY181210P002300002018-12-10 10:58AM EST230.000.010.000.01-0.03-75.00%2002,19678.13%
SPY181210P002350002018-12-10 11:01AM EST235.000.010.000.01-0.03-75.00%482,14565.63%
SPY181210P002400002018-12-10 11:04AM EST240.000.010.000.01-0.03-75.00%6913,88853.13%
SPY181210P002450002018-12-10 10:59AM EST245.000.020.010.02-0.05-71.43%4652,73647.66%
SPY181210P002460002018-12-10 11:05AM EST246.000.030.020.03-0.03-50.00%1,01693847.27%
SPY181210P002470002018-12-10 11:02AM EST247.000.030.020.04-0.07-70.00%21348346.09%
SPY181210P002480002018-12-10 11:07AM EST248.000.040.040.05-0.03-42.86%22,12621,04544.14%
SPY181210P002490002018-12-10 11:09AM EST249.000.050.040.06-0.05-50.00%4681,46542.19%
SPY181210P002500002018-12-10 11:09AM EST250.000.090.080.10-0.02-18.18%2,5296,59942.58%
SPY181210P002510002018-12-10 11:16AM EST251.000.090.090.10-0.03-25.00%2,1072,36139.06%
SPY181210P002520002018-12-10 11:11AM EST252.000.140.120.14-0.01-6.67%2,3791,44737.89%
SPY181210P002530002018-12-10 11:15AM EST253.000.190.180.200.00-3,58212,89537.11%
SPY181210P002540002018-12-10 11:12AM EST254.000.260.250.27+0.05+23.81%4,3333,17735.74%
SPY181210P002550002018-12-10 11:13AM EST255.000.360.340.36+0.09+33.33%12,47428,73934.18%
SPY181210P002560002018-12-10 11:16AM EST256.000.480.450.47+0.17+54.84%2,8732,92932.32%
SPY181210P002570002018-12-10 11:13AM EST257.000.800.710.72+0.42+110.53%8,84511,95232.76%
SPY181210P002580002018-12-10 11:16AM EST258.000.950.930.95+0.44+86.27%14,7004,90031.20%
SPY181210P002590002018-12-10 11:14AM EST259.001.321.291.34+0.66+100.00%14,39411,82431.25%
SPY181210P002600002018-12-10 11:12AM EST260.001.771.891.94+1.00+129.87%34,50111,60133.50%
SPY181210P002610002018-12-10 11:15AM EST261.002.252.292.37+1.21+116.35%25,07217,98330.86%
SPY181210P002620002018-12-10 11:14AM EST262.003.243.253.32+1.88+138.24%16,3875,91836.79%
SPY181210P002630002018-12-10 11:15AM EST263.003.733.694.04+2.04+120.71%16,7938,57237.01%
SPY181210P002640002018-12-10 11:14AM EST264.005.014.624.92+2.92+139.71%7,7924,64139.75%
SPY181210P002650002018-12-10 11:13AM EST265.006.035.435.89+3.48+136.47%2,84223,64644.14%
SPY181210P002655002018-12-10 11:02AM EST265.506.385.806.28+3.39+113.38%1,0541,75643.56%
SPY181210P002660002018-12-10 11:11AM EST266.006.326.416.84+3.21+103.22%8395,17147.71%
SPY181210P002665002018-12-10 11:10AM EST266.507.407.047.57+3.75+102.74%12165656.49%
SPY181210P002670002018-12-10 11:11AM EST267.007.737.668.22+3.77+95.20%8072,34055.37%
SPY181210P002675002018-12-10 10:46AM EST267.506.298.208.74+2.12+50.84%2851,07158.59%
SPY181210P002680002018-12-10 11:11AM EST268.009.008.448.84+4.46+98.24%3502,10050.29%
SPY181210P002685002018-12-10 11:05AM EST268.509.198.749.22+3.68+66.79%5249055.27%
SPY181210P002690002018-12-10 11:04AM EST269.0010.009.199.67+4.59+84.84%1912,55955.57%
SPY181210P002695002018-12-10 10:40AM EST269.508.509.7410.22+3.00+54.55%10633359.52%
SPY181210P002700002018-12-10 11:07AM EST270.0010.6010.5711.02+4.21+65.88%1942,65464.31%
SPY181210P002705002018-12-10 10:09AM EST270.508.3710.6911.14+1.66+24.74%610760.55%
SPY181210P002710002018-12-10 11:05AM EST271.0011.6111.6912.06+4.44+61.92%953,63171.34%
SPY181210P002715002018-12-10 9:35AM EST271.507.6711.7612.33-0.63-7.59%17560.25%
SPY181210P002720002018-12-10 11:04AM EST272.0012.9212.5613.00+4.76+58.33%573,19672.07%
SPY181210P002725002018-12-10 9:35AM EST272.508.5312.7613.300.00-108763.18%
SPY181210P002730002018-12-10 11:13AM EST273.0013.7513.1613.64+4.41+47.22%681,78357.23%
SPY181210P002735002018-12-10 10:08AM EST273.5011.3513.7314.22+2.60+29.71%121363.77%
SPY181210P002740002018-12-10 10:59AM EST274.0013.5814.6915.14+3.45+34.06%522,02385.35%
SPY181210P002745002018-12-07 11:55PM EST274.508.8010.3811.020.00-210.00%
SPY181210P002750002018-12-10 10:02AM EST275.0013.3315.5315.96+2.22+19.98%2245982.62%
SPY181210P002755002018-12-07 11:55PM EST275.508.3011.3812.010.00-35270.00%
SPY181210P002760002018-12-10 11:11AM EST276.0016.6316.2116.73+4.50+37.10%219772.07%
SPY181210P002765002018-12-10 10:31AM EST276.5013.9216.7217.27+3.20+29.85%19275.39%
SPY181210P002770002018-12-10 10:39AM EST277.0015.7617.3617.79+2.72+20.86%9125281.74%
SPY181210P002775002018-12-07 11:55PM EST277.5013.9213.3814.010.00-18280.00%
SPY181210P002780002018-12-10 11:00AM EST278.0017.8118.6919.24+3.48+24.28%147103.22%
SPY181210P002785002018-12-07 11:55PM EST278.5014.7414.3815.010.00-61110.00%
SPY181210P002790002018-12-10 9:33AM EST279.0014.8119.2519.85+3.32+28.89%27587.21%
SPY181210P002795002018-12-07 11:55PM EST279.509.2815.3816.010.00-3151340.00%
SPY181210P002800002018-12-10 9:30AM EST280.0016.5620.2720.83+2.58+18.45%67290.63%
SPY181210P002805002018-12-07 11:55PM EST280.508.3416.3817.010.00-123360.00%
SPY181210P002810002018-12-10 9:45AM EST281.0017.0021.4021.97+2.28+15.49%135101.76%
SPY181210P002815002018-12-07 11:56PM EST281.509.7117.3818.010.00-71170.00%
SPY181210P002820002018-12-06 11:01AM EST282.0017.6222.3222.920.00-2125101.56%
SPY181210P002825002018-12-07 11:56PM EST282.5012.0818.3819.010.00-203480.00%
SPY181210P002830002018-12-06 11:14AM EST283.0019.3923.4123.970.00-101108.98%
SPY181210P002835002018-12-07 11:56PM EST283.5013.0319.3820.010.00-104340.00%
SPY181210P002840002018-12-07 2:40PM EST284.0020.0424.3924.960.00-126111.52%
SPY181210P002845002018-12-07 11:56PM EST284.5014.1820.3821.010.00-100790.00%
SPY181210P002850002018-12-04 12:00PM EST285.008.6925.5226.120.00-416122.66%
SPY181210P002860002018-12-06 9:30AM EST286.0019.7726.4927.080.00-11124.32%
SPY181210P002870002018-11-20 3:27PM EST287.0022.6327.2427.840.00-10112.60%
SPY181210P002880002018-11-09 11:58PM EST288.0010.7828.4128.970.00-10125.68%
SPY181210P002900002018-11-29 3:26PM EST290.0015.1130.5331.090.00-634139.16%
SPY181210P002910002018-11-19 12:15PM EST291.0022.0131.2531.830.00-340124.90%
SPY181210P002930002018-12-07 11:56PM EST293.0027.5528.8529.510.00-300.00%