SPY - SPDR S&P 500 ETF

NYSEArca - Nasdaq Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforOctober 21, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY191021C002550002019-10-10 11:21AM EDT255.0039.2143.5343.620.00--1102.25%
SPY191021C002600002019-10-16 11:02AM EDT260.0039.4238.5238.620.00-7023791.55%
SPY191021C002680002019-10-17 12:12PM EDT268.0030.7930.5330.620.00--3575.00%
SPY191021C002700002019-10-16 4:02PM EDT270.0028.5928.5328.620.00-5711170.80%
SPY191021C002750002019-10-17 2:50PM EDT275.0024.6023.5323.620.00-2024660.25%
SPY191021C002760002019-10-15 9:54AM EDT276.0021.4422.5322.620.00-101158.15%
SPY191021C002770002019-10-15 9:42AM EDT277.0020.4321.5021.600.00-394455.32%
SPY191021C002780002019-10-15 10:02AM EDT278.0019.5820.5220.600.00-13053.52%
SPY191021C002790002019-10-03 11:27AM EDT279.0011.6719.5319.620.00-97251.76%
SPY191021C002800002019-10-18 2:03PM EDT280.0018.4218.5018.59-0.11-0.59%144050.00%
SPY191021C002810002019-10-11 3:57PM EDT281.0015.9517.5117.590.00-49247.80%
SPY191021C002820002019-10-15 10:26AM EDT282.0016.5116.5316.61+0.27+1.66%207346.09%
SPY191021C002830002019-10-08 3:31PM EDT283.009.3815.5215.600.00-55843.65%
SPY191021C002840002019-10-16 9:47AM EDT284.0014.5414.5314.610.00-245741.65%
SPY191021C002850002019-10-17 2:13PM EDT285.0014.5213.5313.610.00-13593939.40%
SPY191021C002860002019-10-18 12:11PM EDT286.0012.1112.5512.63-1.60-11.67%125737.55%
SPY191021C002870002019-10-18 3:25PM EDT287.0011.6611.5211.59-0.19-1.60%1149434.47%
SPY191021C002880002019-10-18 3:49PM EDT288.0010.5210.5610.63-0.78-6.90%157832.94%
SPY191021C002890002019-10-18 3:59PM EDT289.009.089.579.60-1.44-13.69%244930.03%
SPY191021C002900002019-10-18 4:14PM EDT290.008.368.588.65-1.05-11.16%11,69728.52%
SPY191021C002910002019-10-18 3:59PM EDT291.007.297.597.66-0.25-3.32%16542526.22%
SPY191021C002920002019-10-18 3:41PM EDT292.006.626.566.62-0.64-8.82%537023.12%
SPY191021C002930002019-10-18 4:09PM EDT293.005.445.625.69-1.33-19.65%3767121.56%
SPY191021C002940002019-10-18 4:02PM EDT294.004.204.634.70-1.13-21.20%4999118.99%
SPY191021C002950002019-10-18 4:13PM EDT295.003.453.733.79-1.14-24.84%2589017.24%
SPY191021C002960002019-10-18 4:01PM EDT296.002.352.862.89-1.15-32.86%5511,16515.24%
SPY191021C002970002019-10-18 4:14PM EDT297.001.742.002.03-0.90-34.09%9073,77613.18%
SPY191021C002980002019-10-18 4:13PM EDT298.001.011.321.33-0.84-45.41%2,2982,85511.91%
SPY191021C002990002019-10-18 4:14PM EDT299.000.490.730.75-0.70-58.82%5,7904,85210.63%
SPY191021C003000002019-10-18 4:14PM EDT300.000.220.350.36-0.46-67.65%3,2539,2259.72%
SPY191021C003010002019-10-18 4:14PM EDT301.000.080.150.16-0.24-75.00%2,5206,4699.38%
SPY191021C003020002019-10-18 4:05PM EDT302.000.020.060.07-0.13-86.67%1,5509,4369.38%
SPY191021C003030002019-10-18 4:05PM EDT303.000.010.020.03-0.05-83.33%9507,0389.57%
SPY191021C003040002019-10-18 4:08PM EDT304.000.010.000.01-0.01-50.00%48224,9519.38%
SPY191021C003050002019-10-18 3:59PM EDT305.000.010.030.01-0.01-50.00%2020,94910.94%
SPY191021C003060002019-10-18 11:04AM EDT306.000.010.020.010.00-91,92012.11%
SPY191021C003070002019-10-17 3:01PM EDT307.000.010.010.010.00-1091,14113.67%
SPY191021C003080002019-10-17 11:37AM EDT308.000.010.000.010.00-4068414.84%
SPY191021C003090002019-10-17 2:28PM EDT309.000.010.000.010.00-890816.02%
SPY191021C003100002019-10-16 9:35AM EDT310.000.010.000.010.00-211,36317.19%
SPY191021C003110002019-10-15 11:36AM EDT311.000.010.010.010.00-1526918.75%
SPY191021C003120002019-10-11 3:22PM EDT312.000.020.000.010.00-25334019.92%
SPY191021C003130002019-10-01 10:04AM EDT313.000.030.000.010.00-61821.09%
SPY191021C003140002019-10-17 10:07AM EDT314.000.010.000.010.00-512922.27%
SPY191021C003150002019-10-14 9:30AM EDT315.000.010.000.010.00-141123.44%
SPY191021C003160002019-10-11 9:34AM EDT316.000.010.000.010.00-12724.61%
SPY191021C003170002019-10-17 10:07AM EDT317.000.010.000.010.00-516125.78%
SPY191021C003180002019-10-10 10:44AM EDT318.000.010.000.010.00-2327.34%
SPY191021C003200002019-09-17 1:17PM EDT320.000.070.000.010.00-217629.69%
SPY191021C003250002019-09-19 11:25AM EDT325.000.040.000.010.00--16135.16%
PutsforOctober 21, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY191021P002550002019-10-14 1:43PM EDT255.000.010.000.010.00-2,65420,06856.25%
SPY191021P002600002019-10-15 11:18AM EDT260.000.010.000.010.00-116,54150.00%
SPY191021P002650002019-10-17 1:22PM EDT265.000.010.000.010.00-27,28246.88%
SPY191021P002660002019-10-14 11:45AM EDT266.000.020.000.010.00-202745.31%
SPY191021P002670002019-10-15 9:56AM EDT267.000.010.000.010.00-103743.75%
SPY191021P002680002019-10-16 10:14AM EDT268.000.010.000.010.00-1,0522,43542.97%
SPY191021P002690002019-10-17 9:56AM EDT269.000.010.010.010.00-679341.41%
SPY191021P002700002019-10-17 1:22PM EDT270.000.010.010.010.00-12,59039.84%
SPY191021P002710002019-10-16 9:49AM EDT271.000.010.010.010.00-12,06938.28%
SPY191021P002720002019-10-16 12:54PM EDT272.000.020.010.010.00-11,00537.50%
SPY191021P002730002019-10-16 10:49AM EDT273.000.010.010.010.00-23,85835.94%
SPY191021P002740002019-10-17 10:47AM EDT274.000.010.010.010.00-41,44334.38%
SPY191021P002750002019-10-17 1:19PM EDT275.000.010.010.010.00-54,90333.59%
SPY191021P002760002019-10-18 12:47PM EDT276.000.010.010.010.00-180332.03%
SPY191021P002770002019-10-17 11:58AM EDT277.000.010.010.010.00-11,87030.47%
SPY191021P002780002019-10-18 12:17PM EDT278.000.010.010.01-0.01-50.00%202,04228.91%
SPY191021P002790002019-10-18 11:33AM EDT279.000.010.000.01-0.01-50.00%106,84228.13%
SPY191021P002800002019-10-18 3:08PM EDT280.000.010.000.01-0.01-50.00%24,91026.56%
SPY191021P002810002019-10-18 1:04PM EDT281.000.010.000.01-0.01-50.00%512,09625.00%
SPY191021P002820002019-10-18 3:58PM EDT282.000.010.010.02-0.01-50.00%12,78025.78%
SPY191021P002830002019-10-18 3:58PM EDT283.000.010.010.02-0.01-50.00%4801,87024.22%
SPY191021P002840002019-10-18 4:11PM EDT284.000.010.010.02-0.01-50.00%31,43022.85%
SPY191021P002850002019-10-18 3:15PM EDT285.000.010.010.02-0.02-66.67%176,98821.49%
SPY191021P002860002019-10-18 12:53PM EDT286.000.020.010.020.00-13,27219.92%
SPY191021P002870002019-10-18 4:05PM EDT287.000.020.020.03-0.01-33.33%874,68519.53%
SPY191021P002880002019-10-18 4:09PM EDT288.000.020.020.03-0.01-33.33%2682,45417.97%
SPY191021P002890002019-10-18 4:14PM EDT289.000.020.030.04-0.02-50.00%274,65617.19%
SPY191021P002900002019-10-18 4:04PM EDT290.000.030.030.04-0.02-40.00%1,2334,91115.53%
SPY191021P002910002019-10-18 3:59PM EDT291.000.030.040.05-0.03-50.00%1343,78714.45%
SPY191021P002920002019-10-18 4:05PM EDT292.000.040.060.07-0.03-42.86%1,9984,22613.58%
SPY191021P002930002019-10-18 4:12PM EDT293.000.050.090.10-0.05-50.00%1,0093,47412.70%
SPY191021P002940002019-10-18 4:13PM EDT294.000.090.140.15-0.05-35.71%1,0733,84211.87%
SPY191021P002950002019-10-18 4:14PM EDT295.000.150.200.21-0.06-28.57%9885,21810.74%
SPY191021P002960002019-10-18 4:14PM EDT296.000.210.310.32-0.08-27.59%1,8074,8649.77%
SPY191021P002970002019-10-18 4:14PM EDT297.000.390.470.48-0.04-9.30%2,5853,3018.59%
SPY191021P002980002019-10-18 4:14PM EDT298.000.700.740.75+0.07+11.11%5,4136,6827.37%
SPY191021P002990002019-10-18 4:14PM EDT299.001.191.171.18+0.27+29.35%7,9616,3395.76%
SPY191021P003000002019-10-18 4:14PM EDT300.001.901.761.79+0.50+35.71%1,5792,8170.00%
SPY191021P003010002019-10-18 4:10PM EDT301.002.682.592.62+0.59+28.23%5361,4270.00%
SPY191021P003020002019-10-18 3:59PM EDT302.003.803.503.54+0.95+33.33%3111,3060.00%
SPY191021P003030002019-10-18 3:56PM EDT303.004.664.404.47+0.82+21.35%298330.00%
SPY191021P003040002019-10-18 10:21AM EDT304.005.125.405.48-0.09-1.73%5760.00%
SPY191021P003050002019-10-18 3:32PM EDT305.006.256.436.50+0.85+15.74%2350.00%
SPY191021P003060002019-10-17 1:03PM EDT306.006.707.427.500.00-110.00%
SPY191021P003070002019-10-18 3:59PM EDT307.008.908.418.50+0.44+5.20%102000.00%
SPY191021P003080002019-10-14 12:36PM EDT308.0011.799.419.490.00-1200.00%
SPY191021P003090002019-10-18 12:19PM EDT309.0011.4910.3910.48-1.18-9.31%15100.00%
SPY191021P003100002019-10-15 3:55PM EDT310.0011.0111.4411.520.00-200.00%
SPY191021P003110002019-09-27 1:09PM EDT311.0015.4012.3912.480.00-200.00%
SPY191021P003120002019-09-23 10:22AM EDT312.0014.1513.3913.480.00--00.00%
SPY191021P003150002019-10-15 9:48AM EDT315.0017.4816.4316.500.00-5000.00%
SPY191021P003170002019-09-23 4:10PM EDT317.0018.4118.3918.470.00-20000.00%
SPY191021P003200002019-09-23 4:10PM EDT320.0021.4121.4121.490.00-20000.00%
SPY191021P003250002019-10-10 3:01PM EDT325.0032.1926.4226.500.00--00.00%
SPY191021P003300002019-10-09 12:38PM EDT330.0038.7931.3931.490.00-200.00%