SPY - SPDR S&P 500 ETF

NYSEArca - Nasdaq Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforAugust 15, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY180815C002400002018-08-15 11:09AM EDT240.0040.7440.5043.12-2.46-5.69%33131.25%
SPY180815C002550002018-08-15 2:34PM EDT255.0025.7026.8128.50+1.37+5.63%11145.31%
SPY180815C002600002018-08-15 2:34PM EDT260.0020.7021.7923.50+1.25+6.43%11123.34%
SPY180815C002630002018-08-15 4:06PM EDT263.0019.9117.5020.120.00-232362.89%
SPY180815C002640002018-07-27 5:47PM EDT264.0017.5517.6017.890.00-2068.95%
SPY180815C002650002018-07-27 5:47PM EDT265.0016.7816.6516.910.00-8051.56%
SPY180815C002680002018-08-15 4:01PM EDT268.0013.9913.5915.50-1.02-6.80%36312684.86%
SPY180815C002700002018-08-15 10:07AM EDT270.0010.8211.6213.50-3.04-21.93%113376.37%
SPY180815C002710002018-08-14 12:16PM EDT271.0012.9110.5311.510.00-11952.54%
SPY180815C002720002018-08-15 10:11AM EDT272.008.809.6310.49-3.36-27.63%54050.49%
SPY180815C002730002018-08-15 11:03AM EDT273.007.478.599.49-3.45-31.59%973660.60%
SPY180815C002740002018-08-15 3:37PM EDT274.007.997.618.40-1.92-19.37%17519553.42%
SPY180815C002750002018-08-15 2:50PM EDT275.005.846.877.31-3.16-35.11%24934846.24%
SPY180815C002760002018-08-15 3:31PM EDT276.005.575.896.33-2.29-29.13%15323042.14%
SPY180815C002770002018-08-15 12:37PM EDT277.004.614.865.41-2.21-32.40%11622439.31%
SPY180815C002775002018-08-15 3:03PM EDT277.503.954.394.85-3.65-48.03%82517135.40%
SPY180815C002780002018-08-15 3:32PM EDT278.003.703.884.34-2.40-39.34%2,61857932.62%
SPY180815C002785002018-08-15 3:34PM EDT278.503.403.383.84-1.90-35.85%2,43628830.03%
SPY180815C002790002018-08-15 4:02PM EDT279.002.912.853.33-1.82-38.48%4,2631,58127.17%
SPY180815C002795002018-08-15 3:57PM EDT279.502.342.402.82-2.35-50.11%7,32330024.22%
SPY180815C002800002018-08-15 4:07PM EDT280.001.921.892.43-1.98-50.77%12,8422,49823.58%
SPY180815C002805002018-08-15 3:59PM EDT280.501.201.391.93-2.20-64.71%13,58266520.51%
SPY180815C002810002018-08-15 4:14PM EDT281.000.950.901.44-1.97-67.47%28,6501,52417.38%
SPY180815C002815002018-08-15 4:13PM EDT281.500.470.420.54-2.08-81.57%27,1931,3776.84%
SPY180815C002820002018-08-15 4:14PM EDT282.000.060.040.05-2.04-97.14%50,8026,0632.39%
SPY180815C002825002018-08-15 4:14PM EDT282.500.010.000.01-1.57-99.37%22,5442,3433.13%
SPY180815C002830002018-08-15 3:53PM EDT283.000.010.000.01-1.21-99.18%25,0595,8434.69%
SPY180815C002835002018-08-15 4:06PM EDT283.500.010.000.010.00-10,3082,5636.25%
SPY180815C002840002018-08-15 3:55PM EDT284.000.010.000.01-0.52-98.11%10,7897,2947.62%
SPY180815C002845002018-08-15 4:06PM EDT284.500.010.000.010.00-2,3845,6788.99%
SPY180815C002850002018-08-15 3:59PM EDT285.000.010.000.01-0.15-93.75%2,79813,38010.55%
SPY180815C002855002018-08-15 4:06PM EDT285.500.010.000.010.00-1,7094,34411.72%
SPY180815C002860002018-08-15 3:56PM EDT286.000.010.000.01-0.03-75.00%1,0318,87413.28%
SPY180815C002865002018-08-15 4:06PM EDT286.500.010.000.010.00-4491,05414.45%
SPY180815C002870002018-08-15 3:11PM EDT287.000.010.000.010.00-365,09215.63%
SPY180815C002875002018-08-15 4:06PM EDT287.500.010.000.010.00-49467717.19%
SPY180815C002880002018-08-14 4:05PM EDT288.000.010.000.010.00-2142,97818.36%
SPY180815C002885002018-08-15 4:06PM EDT288.500.010.000.010.00-808019.53%
SPY180815C002890002018-08-15 10:21AM EDT289.000.010.000.010.00-132,92620.70%
SPY180815C002900002018-08-15 3:38PM EDT290.000.010.000.010.00-207,71223.44%
SPY180815C002910002018-08-14 10:09AM EDT291.000.010.000.010.00-620525.78%
SPY180815C002920002018-08-09 3:45PM EDT292.000.020.000.010.00-153828.13%
SPY180815C002930002018-08-10 11:45PM EDT293.000.010.000.01-0.02-66.67%142130.47%
SPY180815C002940002018-08-08 9:30AM EDT294.000.030.000.010.00-33472532.81%
SPY180815C002950002018-08-13 12:52PM EDT295.000.010.000.010.00-195435.16%
SPY180815C002960002018-08-10 11:45PM EDT296.000.020.000.01-0.01-50.00%30831837.50%
SPY180815C002970002018-08-10 11:45PM EDT297.000.020.000.010.00-5539.06%
PutsforAugust 15, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY180815P002350002018-08-06 1:22PM EDT235.000.010.010.020.00-3415125.00%
SPY180815P002500002018-08-15 10:01AM EDT250.000.010.000.010.00-1047378.13%
SPY180815P002550002018-08-13 4:10PM EDT255.000.030.000.010.00-13056065.63%
SPY180815P002600002018-08-14 10:59AM EDT260.000.010.000.010.00-3166253.13%
SPY180815P002610002018-08-14 10:42AM EDT261.000.010.000.010.00-20023051.56%
SPY180815P002620002018-08-15 4:08PM EDT262.000.010.000.010.00-2511950.00%
SPY180815P002630002018-08-15 4:08PM EDT263.000.010.000.010.00-25631950.00%
SPY180815P002640002018-08-15 3:00PM EDT264.000.010.000.010.00-540547.66%
SPY180815P002650002018-08-15 3:00PM EDT265.000.010.000.010.00-501,66945.31%
SPY180815P002660002018-08-14 11:08AM EDT266.000.010.000.010.00-3003,56042.97%
SPY180815P002670002018-08-14 10:54AM EDT267.000.010.000.010.00-21530240.63%
SPY180815P002680002018-08-15 11:27AM EDT268.000.010.000.010.00-4354,35237.50%
SPY180815P002690002018-08-15 10:28AM EDT269.000.010.000.010.00-1001,10835.16%
SPY180815P002700002018-08-15 12:42PM EDT270.000.010.000.010.00-3923,13732.81%
SPY180815P002710002018-08-14 3:19PM EDT271.000.010.000.010.00-4,3666,89030.47%
SPY180815P002720002018-08-15 10:30AM EDT272.000.010.000.010.00-1,4181,02727.74%
SPY180815P002730002018-08-15 2:26PM EDT273.000.010.000.010.00-7941,05625.00%
SPY180815P002740002018-08-15 2:13PM EDT274.000.010.000.010.00-2,9862,62322.66%
SPY180815P002750002018-08-15 2:08PM EDT275.000.010.000.01-0.01-50.00%1,7075,24919.92%
SPY180815P002760002018-08-15 3:06PM EDT276.000.010.000.010.00-2,0092,52117.19%
SPY180815P002770002018-08-15 3:48PM EDT277.000.010.000.01-0.01-50.00%4,2595,37314.84%
SPY180815P002775002018-08-15 3:09PM EDT277.500.010.000.01-0.02-66.67%6,82312,56913.28%
SPY180815P002780002018-08-15 3:41PM EDT278.000.010.000.01-0.03-75.00%12,3143,90011.91%
SPY180815P002785002018-08-15 3:57PM EDT278.500.010.000.01-0.03-75.00%22,3711,09310.55%
SPY180815P002790002018-08-15 4:08PM EDT279.000.010.000.01-0.04-80.00%12,5199,8949.18%
SPY180815P002795002018-08-15 3:59PM EDT279.500.010.000.01-0.05-83.33%15,43611,6957.81%
SPY180815P002800002018-08-15 4:09PM EDT280.000.010.000.01-0.06-85.71%53,59112,3056.25%
SPY180815P002805002018-08-15 3:58PM EDT280.500.010.000.01-0.07-87.50%28,8666,2964.69%
SPY180815P002810002018-08-15 4:12PM EDT281.000.010.000.01-0.08-88.89%33,1359,4113.13%
SPY180815P002815002018-08-15 4:12PM EDT281.500.010.000.01-0.11-91.67%23,6014,1721.37%
SPY180815P002820002018-08-15 4:14PM EDT282.000.030.030.07-0.15-83.33%27,9278,8750.00%
SPY180815P002825002018-08-15 4:14PM EDT282.500.520.460.59+0.31+147.62%20,8847,4810.00%
SPY180815P002830002018-08-15 4:10PM EDT283.000.950.871.43+0.64+206.45%13,52913,45610.40%
SPY180815P002835002018-08-15 4:08PM EDT283.501.401.411.980.00-6,3933,69214.01%
SPY180815P002840002018-08-15 4:07PM EDT284.001.841.942.41+1.20+187.50%6,6864,53714.41%
SPY180815P002845002018-08-15 4:08PM EDT284.502.992.442.910.00-1,6511,67016.50%
SPY180815P002850002018-08-15 4:00PM EDT285.003.212.873.41+1.78+124.48%1,0975,68718.56%
SPY180815P002855002018-08-15 4:08PM EDT285.504.693.313.910.00-34540820.51%
SPY180815P002860002018-08-15 3:39PM EDT286.004.203.784.41+2.07+97.18%942,67822.46%
SPY180815P002865002018-08-15 4:08PM EDT286.505.894.394.910.00-11861724.32%
SPY180815P002870002018-08-15 3:46PM EDT287.004.994.925.41+1.88+60.45%3601,22526.17%
SPY180815P002875002018-08-15 4:09PM EDT287.503.405.255.910.00-3223728.03%
SPY180815P002880002018-08-13 9:35AM EDT288.004.355.007.500.00-44559.33%
SPY180815P002890002018-08-14 1:16PM EDT289.005.186.767.410.00-7033.30%
SPY180815P002900002018-08-15 12:51PM EDT290.008.617.928.41+2.33+37.10%42736.72%
SPY180815P002910002018-08-14 1:16PM EDT291.007.188.689.510.00-302944.82%
SPY180815P003000002018-08-15 11:02AM EDT300.0019.5317.4918.47+0.39+2.04%2072.17%