SPY - SPDR® S&P 500 ETF

NYSEArca - Nasdaq Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforApril 25, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY180425C001900002018-04-11 12:03PM EDT190.0075.5075.1775.490.00-35830.00%
SPY180425C001950002018-04-16 11:30AM EDT195.0072.1371.6871.900.00-11147201.17%
SPY180425C002000002018-04-12 3:59PM EDT200.0066.1065.1865.500.00-3200.00%
SPY180425C002050002018-03-23 11:51PM EDT205.0060.0554.4354.830.00-1000.00%
SPY180425C002150002018-04-10 10:33AM EDT215.0050.2950.2050.540.00-2200.00%
SPY180425C002200002018-03-23 11:51PM EDT220.0045.1539.8240.190.00-10100.00%
SPY180425C002250002018-03-23 11:51PM EDT225.0040.2535.0235.360.00-10100.00%
SPY180425C002300002018-04-17 3:24PM EDT230.0040.7836.6936.930.00-30107.13%
SPY180425C002350002018-04-20 11:52PM EDT235.0035.7931.7031.940.00-3394.53%
SPY180425C002400002018-04-04 3:57PM EDT240.0024.9620.2120.70-1.61-6.06%110.00%
SPY180425C002450002018-04-23 1:25PM EDT245.0021.810.000.000.00-31340.00%
SPY180425C002500002018-04-23 4:14PM EDT250.0016.680.000.000.00-783020.00%
SPY180425C002510002018-04-20 11:52PM EDT251.0015.4615.7315.950.00-10052.78%
SPY180425C002520002018-04-23 2:09PM EDT252.0014.190.000.000.00-271040.00%
SPY180425C002525002018-04-04 4:28PM EDT252.509.719.7410.020.00-26240.00%
SPY180425C002530002018-04-04 4:28PM EDT253.0010.309.369.610.00-38200.00%
SPY180425C002535002018-04-04 4:28PM EDT253.509.488.989.220.00-2670.00%
SPY180425C002540002018-04-06 2:54PM EDT254.008.498.608.84-0.74-8.02%12750.00%
SPY180425C002545002018-04-09 10:44AM EDT254.5010.1511.2111.500.00-116770.00%
SPY180425C002550002018-04-23 11:07AM EDT255.0012.340.000.000.00-41,0910.00%
SPY180425C002555002018-04-06 4:09PM EDT255.508.537.537.72-0.22-2.51%11290.00%
SPY180425C002560002018-04-18 12:19PM EDT256.0015.3210.7911.020.00-24344.34%
SPY180425C002565002018-04-23 10:37AM EDT256.5010.040.000.000.00-2990.00%
SPY180425C002570002018-04-23 4:13PM EDT257.009.900.000.000.00-1011480.00%
SPY180425C002575002018-04-23 10:36AM EDT257.508.960.000.000.00-121020.00%
SPY180425C002580002018-04-23 11:10AM EDT258.009.580.000.000.00-521070.00%
SPY180425C002585002018-04-10 12:26PM EDT258.507.617.677.920.00-1580.00%
SPY180425C002590002018-04-23 3:46PM EDT259.007.530.000.000.00-4377290.00%
SPY180425C002595002018-04-12 9:55AM EDT259.508.096.847.080.00-3221815.63%
SPY180425C002600002018-04-23 2:53PM EDT260.005.800.000.000.00-5478140.00%
SPY180425C002605002018-04-19 9:32AM EDT260.509.316.526.700.00-15833.64%
SPY180425C002610002018-04-23 3:45PM EDT261.005.690.000.000.00-5398060.00%
SPY180425C002615002018-04-23 3:46PM EDT261.505.080.000.000.00-1232850.00%
SPY180425C002620002018-04-23 3:43PM EDT262.004.480.000.000.00-2396190.00%
SPY180425C002630002018-04-23 4:03PM EDT263.004.180.000.000.00-1,1303690.00%
SPY180425C002640002018-04-23 4:08PM EDT264.003.250.000.000.00-1,5327330.00%
SPY180425C002650002018-04-23 4:09PM EDT265.002.430.000.000.00-5,3152,2100.00%
SPY180425C002655002018-04-23 4:02PM EDT265.502.000.000.000.00-3,8162,8640.00%
SPY180425C002660002018-04-23 4:10PM EDT266.001.710.000.000.00-5,9704,6030.00%
SPY180425C002665002018-04-23 4:12PM EDT266.501.470.000.000.00-8,6472,7840.00%
SPY180425C002670002018-04-23 4:14PM EDT267.001.100.000.000.00-14,7905,5300.78%
SPY180425C002675002018-04-23 4:14PM EDT267.500.860.000.000.00-10,1384,6751.56%
SPY180425C002680002018-04-23 4:14PM EDT268.000.700.000.000.00-11,2574,2131.56%
SPY180425C002685002018-04-23 4:14PM EDT268.500.520.000.000.00-6,4984,1343.13%
SPY180425C002690002018-04-23 4:12PM EDT269.000.390.000.000.00-9,14114,6423.13%
SPY180425C002695002018-04-23 4:14PM EDT269.500.250.000.000.00-2,2603,3503.13%
SPY180425C002700002018-04-23 4:09PM EDT270.000.160.000.000.00-10,31314,6373.13%
SPY180425C002705002018-04-23 4:11PM EDT270.500.120.000.000.00-1,1062,6056.25%
SPY180425C002710002018-04-23 4:14PM EDT271.000.070.000.000.00-2,53724,5946.25%
SPY180425C002715002018-04-23 4:03PM EDT271.500.050.000.000.00-1,0792,6606.25%
SPY180425C002720002018-04-23 4:14PM EDT272.000.030.000.000.00-1,8696,0966.25%
SPY180425C002725002018-04-23 4:14PM EDT272.500.020.000.000.00-1,0112,1406.25%
SPY180425C002730002018-04-23 4:07PM EDT273.000.020.000.000.00-2132,2016.25%
SPY180425C002735002018-04-23 4:04PM EDT273.500.010.000.000.00-2881,6626.25%
SPY180425C002740002018-04-23 3:05PM EDT274.000.020.000.000.00-2502,3936.25%
SPY180425C002745002018-04-23 1:14PM EDT274.500.010.000.000.00-553,67012.50%
SPY180425C002750002018-04-23 3:33PM EDT275.000.010.000.000.00-5953,68112.50%
SPY180425C002760002018-04-23 3:33PM EDT276.000.010.000.000.00-1371,17712.50%
SPY180425C002770002018-04-23 1:22PM EDT277.000.010.000.000.00-1,0743,67112.50%
SPY180425C002780002018-04-20 3:59PM EDT278.000.010.000.01-0.02-66.67%90117722.66%
SPY180425C002790002018-04-20 11:52PM EDT279.000.010.000.010.00-12116524.61%
SPY180425C002800002018-04-23 9:30AM EDT280.000.010.000.000.00-1026,42712.50%
SPY180425C002810002018-04-20 11:52PM EDT281.000.010.000.010.00-231528.13%
SPY180425C002820002018-04-20 11:52PM EDT282.000.010.000.010.00-1429.69%
SPY180425C002830002018-04-20 11:52PM EDT283.000.010.000.010.00-11231.25%
SPY180425C002840002018-04-24 6:58AM EDT284.000.010.000.000.00-111125.00%
SPY180425C002850002018-04-20 10:36AM EDT285.000.010.000.010.00-19534.38%
SPY180425C002900002018-04-18 3:27PM EDT290.000.010.000.010.00-1,7421,77442.19%
SPY180425C002950002018-04-16 3:01PM EDT295.000.010.000.010.00-104050.00%
SPY180425C003000002018-03-23 11:51PM EDT300.000.050.020.050.00-272466.02%
PutsforApril 25, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY180425P002000002018-04-18 3:41PM EDT200.000.010.000.010.00-20210125.00%
SPY180425P002050002018-04-09 4:05PM EDT205.000.050.010.030.00-120790128.91%
SPY180425P002100002018-04-05 4:04PM EDT210.000.050.090.130.00-120236143.75%
SPY180425P002150002018-04-18 3:40PM EDT215.000.010.000.010.00-8681,37493.75%
SPY180425P002200002018-04-20 11:28AM EDT220.000.010.000.01-0.01-50.00%131084.38%
SPY180425P002250002018-04-18 3:20PM EDT225.000.010.000.010.00-1716875.00%
SPY180425P002300002018-04-20 2:56PM EDT230.000.010.000.01-0.01-50.00%1,5131,15565.63%
SPY180425P002350002018-04-18 9:51AM EDT235.000.050.010.020.00-2025064.06%
SPY180425P002370002018-04-17 12:02PM EDT237.000.040.010.020.00-13060.16%
SPY180425P002400002018-04-20 12:31PM EDT240.000.030.010.02-0.01-25.00%1001,66054.69%
SPY180425P002410002018-04-20 11:55PM EDT241.000.060.010.020.00-56252.34%
SPY180425P002420002018-04-20 11:55PM EDT242.000.070.010.020.00-12512550.78%
SPY180425P002430002018-04-20 11:55PM EDT243.000.030.010.030.00-5250.39%
SPY180425P002440002018-04-20 3:48PM EDT244.000.030.020.03-0.01-25.00%3582150.78%
SPY180425P002450002018-04-23 3:03PM EDT245.000.010.000.000.00-3,0113,21425.00%
SPY180425P002460002018-04-23 3:01PM EDT246.000.010.000.000.00-1,0001,01325.00%
SPY180425P002470002018-04-23 3:03PM EDT247.000.010.000.000.00-2,2192,20425.00%
SPY180425P002480002018-04-23 10:36AM EDT248.000.020.000.000.00-226325.00%
SPY180425P002490002018-04-23 3:51PM EDT249.000.010.000.000.00-3,0213,70025.00%
SPY180425P002500002018-04-23 4:14PM EDT250.000.010.000.000.00-3,77012,45625.00%
SPY180425P002510002018-04-23 4:03PM EDT251.000.010.000.000.00-5082,52425.00%
SPY180425P002520002018-04-20 3:55PM EDT252.000.060.040.05-0.04-40.00%5001,92136.72%
SPY180425P002525002018-04-23 2:41PM EDT252.500.020.000.000.00-191,86412.50%
SPY180425P002530002018-04-23 3:33PM EDT253.000.020.000.000.00-7,0407,38312.50%
SPY180425P002535002018-04-23 11:11AM EDT253.500.010.000.000.00-20068012.50%
SPY180425P002540002018-04-23 3:33PM EDT254.000.020.000.000.00-9101,89712.50%
SPY180425P002545002018-04-23 1:48PM EDT254.500.020.000.000.00-1,3311,66412.50%
SPY180425P002550002018-04-23 4:00PM EDT255.000.020.000.000.00-1453,95512.50%
SPY180425P002555002018-04-23 3:01PM EDT255.500.040.000.000.00-5,2187,08012.50%
SPY180425P002560002018-04-23 3:57PM EDT256.000.030.000.000.00-5401,65612.50%
SPY180425P002565002018-04-23 2:06PM EDT256.500.030.000.000.00-1,2571,30112.50%
SPY180425P002570002018-04-23 3:46PM EDT257.000.040.000.000.00-2,6482,43712.50%
SPY180425P002575002018-04-23 4:01PM EDT257.500.040.000.000.00-7621,89912.50%
SPY180425P002580002018-04-23 4:05PM EDT258.000.040.000.000.00-74387212.50%
SPY180425P002585002018-04-23 4:14PM EDT258.500.050.000.000.00-2,3373,98012.50%
SPY180425P002590002018-04-23 4:02PM EDT259.000.060.000.000.00-4,8736,61712.50%
SPY180425P002595002018-04-23 4:11PM EDT259.500.060.000.000.00-23,16222,4716.25%
SPY180425P002600002018-04-23 4:09PM EDT260.000.080.000.000.00-6,3376,6676.25%
SPY180425P002605002018-04-23 4:03PM EDT260.500.100.000.000.00-8,1293,6376.25%
SPY180425P002610002018-04-23 4:12PM EDT261.000.110.000.000.00-2,7312,4326.25%
SPY180425P002615002018-04-23 4:14PM EDT261.500.150.000.000.00-2,3451,7336.25%
SPY180425P002620002018-04-23 4:14PM EDT262.000.200.000.000.00-2,9044,2786.25%
SPY180425P002630002018-04-23 4:14PM EDT263.000.290.000.000.00-26,55413,1386.25%
SPY180425P002640002018-04-23 4:14PM EDT264.000.430.000.000.00-15,16117,3733.13%
SPY180425P002650002018-04-23 4:14PM EDT265.000.640.000.000.00-30,21023,9411.56%
SPY180425P002655002018-04-23 4:14PM EDT265.500.780.000.000.00-12,7674,9831.56%
SPY180425P002660002018-04-23 4:14PM EDT266.000.920.000.000.00-36,67522,2950.78%
SPY180425P002665002018-04-23 4:13PM EDT266.501.070.000.000.00-13,05715,5260.20%
SPY180425P002670002018-04-23 4:14PM EDT267.001.410.000.000.00-13,6915,1020.00%
SPY180425P002675002018-04-23 4:14PM EDT267.501.590.000.000.00-4,9872,9320.00%
SPY180425P002680002018-04-23 4:14PM EDT268.001.910.000.000.00-5,4193,7070.00%
SPY180425P002685002018-04-23 4:10PM EDT268.502.200.000.000.00-1,6221,6220.00%
SPY180425P002690002018-04-23 4:10PM EDT269.002.560.000.000.00-1,6282,8610.00%
SPY180425P002695002018-04-23 4:14PM EDT269.502.970.000.000.00-7939670.00%
SPY180425P002700002018-04-23 4:08PM EDT270.003.370.000.000.00-1,2541,1970.00%
SPY180425P002705002018-04-23 2:54PM EDT270.505.100.000.000.00-928620.00%
SPY180425P002710002018-04-23 3:30PM EDT271.004.780.000.000.00-1,7102,3290.00%
SPY180425P002715002018-04-23 3:36PM EDT271.505.180.000.000.00-295080.00%
SPY180425P002720002018-04-23 2:14PM EDT272.006.140.000.000.00-534630.00%
SPY180425P002725002018-04-23 11:38AM EDT272.504.980.000.000.00-71320.00%
SPY180425P002730002018-04-23 4:08PM EDT273.006.220.000.000.00-1083580.00%
SPY180425P002735002018-04-20 11:55PM EDT273.503.336.626.860.00-57640.00%
SPY180425P002740002018-04-20 2:00PM EDT274.007.067.137.35+0.86+13.87%1,0201,2090.00%
SPY180425P002745002018-04-23 3:42PM EDT274.508.300.000.000.00-201050.00%
SPY180425P002750002018-04-23 9:33AM EDT275.007.900.000.000.00-12320.00%
SPY180425P002760002018-04-23 3:56PM EDT276.009.480.000.000.00-411130.00%
SPY180425P002770002018-04-19 1:28PM EDT277.009.1410.1010.340.00-68800.00%
SPY180425P002780002018-04-20 11:55PM EDT278.007.3011.1011.340.00-17140.00%
SPY180425P002790002018-04-20 11:55PM EDT279.008.7412.1012.340.00-50770.00%
SPY180425P002800002018-04-17 1:00PM EDT280.0010.1013.1013.340.00-1701790.00%
SPY180425P002850002018-04-16 12:06PM EDT285.0017.8518.1218.340.00-530.00%
SPY180425P002900002018-04-16 3:48PM EDT290.0022.5023.1223.340.00-330.00%
SPY180425P002950002018-04-13 11:54PM EDT295.0029.2429.5829.920.00-354113.92%
SPY180425P003000002018-04-13 11:54PM EDT300.0036.4434.5734.920.00-21126.76%