SPY - SPDR S&P 500 ETF

NYSEArca - Nasdaq Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforMay 25, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY180525C002450002018-05-25 11:14AM EDT245.0027.5226.5226.74-0.68-2.41%98775.78%
SPY180525C002460002018-05-22 10:30AM EDT246.0027.5125.5125.750.00-210177.34%
SPY180525C002480002018-05-25 1:14PM EDT248.0024.0423.5123.75+0.65+2.78%2271.88%
SPY180525C002500002018-05-25 2:45PM EDT250.0021.6921.5821.85-1.46-6.31%6030383.59%
SPY180525C002510002018-05-23 2:41PM EDT251.0021.4520.5220.750.00-108863.67%
SPY180525C002520002018-05-25 9:51AM EDT252.0019.9019.5319.75-1.97-9.01%924560.94%
SPY180525C002525002018-05-21 1:29PM EDT252.5021.0319.0319.250.00-1517459.38%
SPY180525C002530002018-05-24 1:18PM EDT253.0019.7618.5318.750.00-20541957.81%
SPY180525C002550002018-05-25 10:06AM EDT255.0017.2916.5716.75+0.69+4.16%116552.34%
SPY180525C002560002018-05-24 10:11AM EDT256.0016.1015.5115.750.00-321849.61%
SPY180525C002570002018-05-24 9:49AM EDT257.0015.2314.5814.830.00-145558.01%
SPY180525C002580002018-05-23 3:49PM EDT258.0014.9113.5313.770.00-135647.66%
SPY180525C002585002018-05-24 12:16PM EDT258.5014.0113.0113.270.00-160846.09%
SPY180525C002590002018-05-25 2:22PM EDT259.0013.0412.5712.84+0.56+4.49%1049752.15%
SPY180525C002600002018-05-25 1:57PM EDT260.0011.7711.6011.85+0.84+7.69%61,34349.41%
SPY180525C002610002018-05-24 11:00AM EDT261.0010.0010.5710.760.00-865936.91%
SPY180525C002615002018-05-24 11:12AM EDT261.5010.0610.0710.320.00-11,41541.90%
SPY180525C002620002018-05-25 2:34PM EDT262.0010.029.579.82+1.15+12.97%241,87540.23%
SPY180525C002625002018-05-25 2:36PM EDT262.509.529.079.35+0.40+4.39%331,95140.63%
SPY180525C002630002018-05-25 12:20PM EDT263.008.978.528.75-0.56-5.88%211,81729.30%
SPY180525C002635002018-05-25 12:40PM EDT263.508.658.038.27-1.52-14.95%289330.47%
SPY180525C002640002018-05-25 12:58PM EDT264.008.097.617.79-0.98-10.80%361,91130.86%
SPY180525C002645002018-05-25 9:51AM EDT264.507.467.047.24+0.35+4.92%11,66123.05%
SPY180525C002650002018-05-25 12:32PM EDT265.007.196.536.72-0.42-5.52%1418,3470.00%
SPY180525C002655002018-05-25 12:29PM EDT265.506.696.026.25-0.63-8.61%471,54221.88%
SPY180525C002660002018-05-25 1:37PM EDT266.005.845.525.75-0.94-13.86%332,82620.31%
SPY180525C002665002018-05-25 2:36PM EDT266.505.485.115.30+0.39+7.66%542,07323.15%
SPY180525C002670002018-05-25 2:11PM EDT267.005.024.534.74-0.76-13.15%1443,11716.02%
SPY180525C002675002018-05-25 2:40PM EDT267.504.394.044.22+0.13+3.05%841,9020.00%
SPY180525C002680002018-05-25 2:47PM EDT268.003.653.613.79-1.48-28.85%2623,42017.19%
SPY180525C002685002018-05-25 2:43PM EDT268.503.223.123.29-1.09-25.29%2282,89515.33%
SPY180525C002690002018-05-25 2:43PM EDT269.002.732.542.75-1.34-32.92%5745,39110.94%
SPY180525C002695002018-05-25 2:26PM EDT269.502.602.112.31-1.02-28.18%651,27712.40%
SPY180525C002700002018-05-25 2:52PM EDT270.001.711.661.81-1.21-41.44%3,03415,79010.30%
SPY180525C002705002018-05-25 2:47PM EDT270.501.181.161.25-1.27-51.84%1,6165,7895.86%
SPY180525C002710002018-05-25 2:53PM EDT271.000.750.710.74-1.27-62.87%12,32614,8503.42%
SPY180525C002715002018-05-25 2:54PM EDT271.500.360.350.37-1.24-77.50%10,69518,5994.25%
SPY180525C002720002018-05-25 2:53PM EDT272.000.130.120.13-1.00-88.50%47,05723,9424.30%
SPY180525C002725002018-05-25 2:54PM EDT272.500.030.030.04-0.80-96.39%50,17821,0894.69%
SPY180525C002730002018-05-25 2:49PM EDT273.000.010.010.02-0.47-97.92%48,79529,7755.67%
SPY180525C002735002018-05-25 2:42PM EDT273.500.010.000.010.00-13,45613,5096.45%
SPY180525C002740002018-05-25 2:53PM EDT274.000.010.000.01-0.15-93.75%14,47930,8418.01%
SPY180525C002745002018-05-25 2:42PM EDT274.500.010.000.010.00-4,02020,7149.38%
SPY180525C002750002018-05-25 2:07PM EDT275.000.010.000.01-0.03-75.00%2,54737,87110.94%
SPY180525C002755002018-05-25 2:42PM EDT275.500.010.000.010.00-4097,80712.11%
SPY180525C002760002018-05-25 2:01PM EDT276.000.010.000.010.00-6218,57113.67%
SPY180525C002765002018-05-25 2:42PM EDT276.500.010.000.010.00-1947,99714.84%
SPY180525C002770002018-05-25 12:57PM EDT277.000.010.000.010.00-9926,86016.41%
SPY180525C002775002018-05-25 2:30PM EDT277.500.010.000.010.00-1465,28517.58%
SPY180525C002780002018-05-25 12:36PM EDT278.000.010.000.010.00-1742,33018.75%
SPY180525C002785002018-05-25 2:42PM EDT278.500.010.000.010.00-211220.31%
SPY180525C002790002018-05-23 3:56PM EDT279.000.010.000.010.00-4112,94321.49%
SPY180525C002795002018-05-25 2:42PM EDT279.500.010.000.010.00-202022.66%
SPY180525C002800002018-05-23 3:52PM EDT280.000.010.000.010.00-9211,32324.22%
SPY180525C002810002018-05-25 10:27AM EDT281.000.010.000.010.00-53,19126.56%
SPY180525C002820002018-05-25 11:07AM EDT282.000.010.000.010.00-622,06328.91%
SPY180525C002825002018-05-22 11:41AM EDT282.500.010.000.010.00-241,25330.47%
SPY180525C002840002018-05-21 3:55PM EDT284.000.010.000.010.00-1,6905,69733.59%
PutsforMay 25, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY180525P001250002018-05-04 11:56PM EDT125.000.010.000.010.00-12450.00%
SPY180525P001300002018-05-04 11:56PM EDT130.000.010.000.010.00-11425.00%
SPY180525P001400002018-05-04 11:56PM EDT140.000.010.000.010.00-11387.50%
SPY180525P001450002018-05-04 11:56PM EDT145.000.010.000.010.00-11362.50%
SPY180525P001550002018-05-04 11:56PM EDT155.000.010.000.010.00-44325.00%
SPY180525P001600002018-04-27 2:10PM EDT160.000.020.010.030.00-3,5000346.88%
SPY180525P001650002018-05-11 11:45PM EDT165.000.010.000.010.00-11293.75%
SPY180525P001700002018-05-08 12:56PM EDT170.000.010.000.010.00-22423275.00%
SPY180525P001750002018-05-09 10:23AM EDT175.000.010.000.010.00-1310,000262.50%
SPY180525P001800002018-05-10 9:31AM EDT180.000.010.000.010.00-15243.75%
SPY180525P001850002018-05-11 10:10AM EDT185.000.010.000.010.00-13231.25%
SPY180525P001900002018-05-14 10:50AM EDT190.000.010.000.01-0.01-50.00%1013212.50%
SPY180525P001950002018-05-22 1:11PM EDT195.000.010.000.010.00-108,497200.00%
SPY180525P002000002018-05-10 10:26AM EDT200.000.010.010.020.00-413203.13%
SPY180525P002050002018-05-09 2:54PM EDT205.000.030.010.020.00-590189.06%
SPY180525P002100002018-05-15 9:57AM EDT210.000.010.000.010.00-2563156.25%
SPY180525P002150002018-05-16 11:54AM EDT215.000.020.000.010.00-81,320143.75%
SPY180525P002200002018-05-14 9:30AM EDT220.000.020.010.02-0.01-33.33%2607145.31%
SPY180525P002210002018-05-09 9:50AM EDT221.000.040.020.030.00-150150.00%
SPY180525P002220002018-05-09 10:23AM EDT222.000.040.020.030.00-12146.88%
SPY180525P002240002018-05-04 11:56PM EDT224.000.070.070.080.00-1801160.16%
SPY180525P002250002018-05-25 11:51AM EDT225.000.010.000.01-0.04-80.00%80935118.75%
SPY180525P002260002018-05-08 10:30AM EDT226.000.060.030.040.00-1138139.84%
SPY180525P002270002018-05-09 12:23PM EDT227.000.040.030.040.00-33137.50%
SPY180525P002275002018-05-02 3:17PM EDT227.500.100.080.090.00-214,312151.17%
SPY180525P002280002018-05-16 3:25PM EDT228.000.020.000.010.00-1011109.38%
SPY180525P002290002018-05-17 3:46PM EDT229.000.010.000.010.00-158335106.25%
SPY180525P002300002018-05-18 2:04PM EDT230.000.010.000.01-0.02-66.67%91,442106.25%
SPY180525P002310002018-05-04 11:56PM EDT231.000.160.100.110.00-2020144.14%
SPY180525P002320002018-05-14 3:14PM EDT232.000.030.020.03-0.19-86.36%1615117.19%
SPY180525P002325002018-05-18 3:02PM EDT232.500.010.000.01-0.08-88.89%10011498.44%
SPY180525P002330002018-05-10 1:03PM EDT233.000.040.040.050.00-142122.66%
SPY180525P002340002018-05-11 11:45PM EDT234.000.040.040.05-0.01-25.00%12119.53%
SPY180525P002350002018-05-18 3:39PM EDT235.000.010.000.01-0.03-75.00%222893.75%
SPY180525P002360002018-05-18 11:04AM EDT236.000.010.000.01-0.02-66.67%118090.63%
SPY180525P002370002018-05-17 11:34AM EDT237.000.020.000.010.00-2089187.50%
SPY180525P002375002018-05-15 10:07AM EDT237.500.050.000.010.00-1128,87587.50%
SPY180525P002380002018-05-23 9:44AM EDT238.000.030.000.010.00-692384.38%
SPY180525P002390002018-05-17 9:59AM EDT239.000.030.010.020.00-3546592.19%
SPY180525P002400002018-05-22 2:33PM EDT240.000.010.000.010.00-23,55581.25%
SPY180525P002410002018-05-11 10:10AM EDT241.000.050.050.06-0.01-16.67%1104101.17%
SPY180525P002420002018-05-18 2:50PM EDT242.000.020.010.02-0.02-50.00%561,11584.38%
SPY180525P002425002018-05-16 3:23PM EDT242.500.040.010.020.00-644082.81%
SPY180525P002430002018-05-23 10:18AM EDT243.000.010.000.010.00-918,14971.88%
SPY180525P002440002018-05-18 12:30PM EDT244.000.020.010.02-0.03-60.00%250078.91%
SPY180525P002450002018-05-23 9:34AM EDT245.000.010.000.010.00-141,88268.75%
SPY180525P002460002018-05-22 3:15PM EDT246.000.010.000.010.00-107,33765.63%
SPY180525P002470002018-05-21 3:59PM EDT247.000.010.000.010.00-9127062.50%
SPY180525P002475002018-05-21 1:34PM EDT247.500.010.000.010.00-2014,78362.50%
SPY180525P002480002018-05-17 3:07PM EDT248.000.040.020.030.00-141,13171.88%
SPY180525P002490002018-05-25 10:26AM EDT249.000.010.000.010.00-513,16659.38%
SPY180525P002500002018-05-23 12:51PM EDT250.000.010.000.010.00-682,96856.25%
SPY180525P002510002018-05-21 12:33PM EDT251.000.010.000.010.00-152,49553.13%
SPY180525P002520002018-05-21 1:23PM EDT252.000.020.000.010.00-5013,95151.56%
SPY180525P002525002018-05-15 2:18PM EDT252.500.130.030.040.00-25,19262.11%
SPY180525P002530002018-05-23 9:40AM EDT253.000.010.000.010.00-5003,67452.34%
SPY180525P002540002018-05-25 10:26AM EDT254.000.010.000.010.00-510,29450.00%
SPY180525P002550002018-05-25 12:19PM EDT255.000.010.000.010.00-224,08346.88%
SPY180525P002560002018-05-25 12:16PM EDT256.000.010.000.010.00-15,28444.53%
SPY180525P002570002018-05-24 2:45PM EDT257.000.010.000.010.00-52,77942.19%
SPY180525P002575002018-05-23 3:33PM EDT257.500.010.000.010.00-4002,42440.63%
SPY180525P002580002018-05-24 11:23AM EDT258.000.010.000.010.00-66,42439.06%
SPY180525P002585002018-05-24 9:52AM EDT258.500.010.000.010.00-11,66937.50%
SPY180525P002590002018-05-24 3:51PM EDT259.000.010.000.010.00-24,94636.72%
SPY180525P002595002018-05-25 9:37AM EDT259.500.010.000.01-0.01-50.00%11,28635.16%
SPY180525P002600002018-05-25 10:52AM EDT260.000.010.000.010.00-132,97733.59%
SPY180525P002605002018-05-24 12:08PM EDT260.500.010.000.010.00-11,39432.81%
SPY180525P002610002018-05-25 12:16PM EDT261.000.010.000.01-0.01-50.00%13,40331.25%
SPY180525P002615002018-05-24 9:34AM EDT261.500.010.000.010.00-53,92629.69%
SPY180525P002620002018-05-25 12:08PM EDT262.000.010.000.010.00-59,82328.91%
SPY180525P002625002018-05-24 3:55PM EDT262.500.010.000.010.00-2610,92327.34%
SPY180525P002630002018-05-25 1:30PM EDT263.000.010.000.010.00-321,34525.78%
SPY180525P002635002018-05-24 3:59PM EDT263.500.010.000.010.00-362,92124.61%
SPY180525P002640002018-05-25 9:50AM EDT264.000.010.000.010.00-814,07023.44%
SPY180525P002645002018-05-24 4:09PM EDT264.500.010.000.010.00-894,94221.88%
SPY180525P002650002018-05-25 2:38PM EDT265.000.010.000.010.00-831,90320.70%
SPY180525P002655002018-05-25 12:08PM EDT265.500.010.000.01-0.01-50.00%14,45819.14%
SPY180525P002660002018-05-25 2:40PM EDT266.000.010.000.01-0.01-50.00%1,67910,45017.97%
SPY180525P002665002018-05-25 1:58PM EDT266.500.010.000.01-0.01-50.00%556,52916.41%
SPY180525P002670002018-05-25 2:43PM EDT267.000.010.000.01-0.01-50.00%1,83314,44215.24%
SPY180525P002675002018-05-25 10:59AM EDT267.500.010.000.01-0.01-50.00%6511,50113.67%
SPY180525P002680002018-05-25 2:45PM EDT268.000.010.000.01-0.01-50.00%1,70030,48912.31%
SPY180525P002685002018-05-25 2:47PM EDT268.500.010.000.01-0.02-66.67%4,42417,63310.94%
SPY180525P002690002018-05-25 2:54PM EDT269.000.010.010.02-0.02-66.67%86912,16210.55%
SPY180525P002695002018-05-25 2:45PM EDT269.500.020.010.02-0.02-50.00%6,57113,9538.99%
SPY180525P002700002018-05-25 2:48PM EDT270.000.020.020.03-0.03-60.00%14,35248,9757.91%
SPY180525P002705002018-05-25 2:52PM EDT270.500.030.030.04-0.03-50.00%27,27026,4706.54%
SPY180525P002710002018-05-25 2:53PM EDT271.000.080.060.07-0.02-20.00%19,59529,8145.37%
SPY180525P002715002018-05-25 2:54PM EDT271.500.180.170.18+0.04+28.57%20,06219,0594.91%
SPY180525P002720002018-05-25 2:53PM EDT272.000.460.440.47+0.24+109.09%46,30327,8485.52%
SPY180525P002725002018-05-25 2:52PM EDT272.500.860.840.89+0.51+145.71%26,66114,7446.79%
SPY180525P002730002018-05-25 2:54PM EDT273.001.351.271.36+0.77+132.76%18,21723,5968.30%
SPY180525P002735002018-05-25 2:52PM EDT273.501.801.721.900.00-6,8396,46511.77%
SPY180525P002740002018-05-25 2:47PM EDT274.002.372.282.47+1.08+83.72%4,05313,58616.11%
SPY180525P002745002018-05-25 2:44PM EDT274.502.702.782.970.00-1462,50818.36%
SPY180525P002750002018-05-25 2:49PM EDT275.003.383.273.40+1.25+58.69%3645,57118.02%
SPY180525P002755002018-05-25 2:45PM EDT275.503.863.753.960.00-22,06322.27%
SPY180525P002760002018-05-25 2:52PM EDT276.004.274.224.40+0.97+29.39%4802,26821.88%
SPY180525P002765002018-05-25 2:44PM EDT276.503.604.694.890.00-204223.34%
SPY180525P002770002018-05-25 2:16PM EDT277.004.995.285.46-1.21-19.52%514128.27%
SPY180525P002775002018-05-24 9:45AM EDT277.505.035.755.970.00-15016130.62%
SPY180525P002780002018-05-25 11:52AM EDT278.005.546.286.47+0.22+4.14%5027232.52%
SPY180525P002790002018-05-25 2:16PM EDT279.007.017.227.40-0.53-7.03%5313732.72%
SPY180525P002800002018-05-25 1:33PM EDT280.008.208.198.40+1.04+14.53%188136.13%
SPY180525P002805002018-05-25 2:44PM EDT280.508.148.658.920.00-10528439.06%
SPY180525P002810002018-05-25 11:14AM EDT281.008.459.169.42-0.05-0.59%2440.72%
SPY180525P002820002018-05-25 2:52PM EDT282.0010.3010.1510.43+1.59+18.25%1144.73%
SPY180525P002825002018-04-20 11:56PM EDT282.5012.2215.6715.880.00-2020162.94%
SPY180525P002830002018-05-16 9:50AM EDT283.0011.1511.4811.730.00-1857.03%
SPY180525P002850002018-05-02 3:30PM EDT285.0021.3018.7018.940.00-20188.04%
SPY180525P002870002018-05-17 10:49AM EDT287.0014.0015.4815.740.00-1315271.58%
SPY180525P002880002018-04-24 2:38PM EDT288.0026.2019.7422.750.00-180193.33%
SPY180525P002890002018-05-11 11:45PM EDT289.0021.3215.9916.210.00-60400.00%
SPY180525P002900002018-05-23 1:01PM EDT290.0018.1618.2518.490.00-613864.26%
SPY180525P002910002018-04-20 11:56PM EDT291.0019.8024.1024.340.00-40208.59%
SPY180525P002930002018-05-25 2:44PM EDT293.0019.5021.1521.420.00-1054.69%
SPY180525P002950002018-05-11 11:45PM EDT295.0022.5922.0022.210.00-2001000.00%
SPY180525P003000002018-05-10 2:14PM EDT300.0028.0126.9927.210.00-3000.00%
SPY180525P003050002018-04-20 11:56PM EDT305.0036.7938.1038.340.00-20274.85%