SPY - SPDR S&P 500 ETF

NYSEArca - Nasdaq Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforApril 22, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY190422C002600002019-04-15 3:11PM EDT260.0030.2030.0230.350.00-15015255.96%
SPY190422C002620002019-04-18 1:22PM EDT262.0027.9228.0228.35+0.04+0.14%112352.64%
SPY190422C002630002019-03-19 3:19PM EDT263.0020.5527.0227.350.00-3250.98%
SPY190422C002640002019-04-05 1:52PM EDT264.0024.6926.0226.350.00-2255.52%
SPY190422C002670002019-04-01 10:24AM EDT267.0020.1923.0323.350.00-21850.10%
SPY190422C002680002019-04-02 2:37PM EDT268.0018.5722.0322.350.00-52648.29%
SPY190422C002690002019-04-12 9:52AM EDT269.0021.4921.0321.310.00-410845.31%
SPY190422C002700002019-04-18 2:46PM EDT270.0020.2020.0320.31+0.34+1.71%1123043.56%
SPY190422C002710002019-04-15 10:03AM EDT271.0019.9519.0319.370.00-118243.36%
SPY190422C002720002019-04-17 10:38AM EDT272.0018.3118.0318.370.00-120441.50%
SPY190422C002730002019-04-17 10:38AM EDT273.0017.3117.0317.310.00-517938.14%
SPY190422C002740002019-03-29 3:59PM EDT274.0011.8116.0316.360.00-19437.55%
SPY190422C002750002019-04-18 1:58PM EDT275.0015.1315.0315.31+0.52+3.56%2219734.47%
SPY190422C002760002019-04-17 10:38AM EDT276.0014.3214.0314.300.00-113132.42%
SPY190422C002770002019-04-16 9:35AM EDT277.0014.0513.0313.370.00-216632.13%
SPY190422C002780002019-04-18 2:15PM EDT278.0012.1512.0312.37-0.91-6.97%157730.23%
SPY190422C002790002019-04-18 12:58PM EDT279.0010.9911.0311.30-0.49-4.27%3272126.86%
SPY190422C002800002019-04-18 3:58PM EDT280.0010.0310.0310.30+0.53+5.58%91,02524.95%
SPY190422C002810002019-04-18 3:43PM EDT281.009.089.039.30+0.43+4.97%3278123.05%
SPY190422C002820002019-04-18 3:33PM EDT282.008.158.048.30+0.40+5.16%2248921.09%
SPY190422C002830002019-04-18 2:47PM EDT283.007.247.037.30+0.56+8.38%21556719.14%
SPY190422C002840002019-04-18 3:17PM EDT284.006.276.056.31-0.09-1.42%2751117.29%
SPY190422C002850002019-04-18 4:11PM EDT285.005.155.055.31+0.66+14.70%1,0231,68115.21%
SPY190422C002860002019-04-18 4:12PM EDT286.004.174.074.27+0.42+11.20%711,20112.50%
SPY190422C002870002019-04-18 4:11PM EDT287.003.203.233.29+0.28+9.59%9311,96610.57%
SPY190422C002890002019-04-18 4:13PM EDT289.001.391.411.45+0.34+32.38%7,6304,3707.17%
SPY190422C002900002019-04-18 4:14PM EDT290.000.690.700.72+0.13+23.21%30,2188,5675.98%
SPY190422C002910002019-04-18 4:14PM EDT291.000.250.260.28-0.02-7.41%39,6089,7995.49%
SPY190422C002920002019-04-18 4:14PM EDT292.000.080.080.09-0.06-42.86%9,64018,3915.42%
SPY190422C002940002019-04-18 4:04PM EDT294.000.010.000.01-0.01-50.00%1,3771,4706.06%
SPY190422C002950002019-04-18 4:07PM EDT295.000.010.000.010.00-1172,7787.42%
SPY190422C002960002019-04-18 2:27PM EDT296.000.010.000.01-0.01-50.00%713,0548.59%
SPY190422C002980002019-04-18 3:48PM EDT298.000.010.000.010.00-69,46210.94%
SPY190422C003000002019-04-17 9:39AM EDT300.000.010.000.010.00-31,84313.28%
SPY190422C003010002019-04-12 12:25PM EDT301.000.010.000.010.00-241,69614.45%
PutsforApril 22, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY190422P002450002019-04-16 9:44AM EDT245.000.010.000.010.00-401,12053.13%
SPY190422P002500002019-04-08 11:11AM EDT250.000.030.000.010.00-2002,03750.00%
SPY190422P002550002019-04-10 11:52AM EDT255.000.030.000.010.00-1351,10943.75%
SPY190422P002600002019-04-15 12:46PM EDT260.000.010.000.010.00-292938.28%
SPY190422P002610002019-04-10 3:31PM EDT261.000.040.000.010.00-129236.72%
SPY190422P002620002019-04-17 10:01AM EDT262.000.010.000.010.00-345935.55%
SPY190422P002630002019-04-17 4:02PM EDT263.000.020.000.010.00-5995,96634.38%
SPY190422P002640002019-04-17 12:04PM EDT264.000.010.000.010.00-21,12232.81%
SPY190422P002660002019-04-15 2:55PM EDT266.000.020.000.010.00-501,01830.47%
SPY190422P002670002019-04-11 11:15AM EDT267.000.030.000.010.00-2024929.69%
SPY190422P002680002019-04-16 11:21AM EDT268.000.010.000.010.00-68,14128.13%
SPY190422P002690002019-04-17 9:54AM EDT269.000.010.000.010.00-153,42227.34%
SPY190422P002700002019-04-17 4:14PM EDT270.000.020.000.010.00-7351425.78%
SPY190422P002710002019-04-17 3:48PM EDT271.000.020.000.010.00-2,0512,37924.61%
SPY190422P002720002019-04-17 3:35PM EDT272.000.020.000.010.00-12596823.44%
SPY190422P002730002019-04-18 9:30AM EDT273.000.010.000.010.00-1059322.27%
SPY190422P002740002019-04-17 9:30AM EDT274.000.020.000.010.00-433721.09%
SPY190422P002750002019-04-18 11:40AM EDT275.000.020.000.010.00-52,88419.92%
SPY190422P002760002019-04-18 2:13PM EDT276.000.020.010.02-0.01-33.33%1,06073320.31%
SPY190422P002770002019-04-18 2:43PM EDT277.000.010.010.02-0.03-75.00%122,12618.95%
SPY190422P002780002019-04-17 4:02PM EDT278.000.030.010.020.00-122,57217.58%
SPY190422P002790002019-04-18 4:05PM EDT279.000.010.010.02-0.04-80.00%3,2781,32516.41%
SPY190422P002800002019-04-18 4:05PM EDT280.000.010.010.02-0.03-75.00%1182,08815.04%
SPY190422P002810002019-04-18 3:38PM EDT281.000.020.010.02-0.03-60.00%701,02213.67%
SPY190422P002820002019-04-18 3:54PM EDT282.000.020.010.02-0.04-66.67%2461,44312.31%
SPY190422P002830002019-04-18 3:54PM EDT283.000.010.010.02-0.07-87.50%4561,47710.94%
SPY190422P002850002019-04-18 4:09PM EDT285.000.030.020.03-0.11-78.57%7,1453,4408.79%
SPY190422P002860002019-04-18 4:09PM EDT286.000.040.030.04-0.16-80.00%8,7992,8007.72%
SPY190422P002870002019-04-18 4:14PM EDT287.000.060.060.07-0.26-81.25%7,4842,0816.89%
SPY190422P002880002019-04-18 4:14PM EDT288.000.110.110.12-0.39-78.00%14,1324,5025.91%
SPY190422P002890002019-04-18 4:14PM EDT289.000.240.230.24-0.51-68.00%50,3327,1405.05%
SPY190422P002900002019-04-18 4:14PM EDT290.000.550.510.54-0.80-59.26%31,62312,9714.42%
SPY190422P002910002019-04-18 4:14PM EDT291.001.101.061.10-0.81-42.41%1,9361,8283.39%
SPY190422P002920002019-04-18 4:13PM EDT292.001.941.861.91-0.53-21.46%9611,4070.00%
SPY190422P002940002019-04-18 12:05PM EDT294.004.013.784.03-0.29-6.74%213676.74%
SPY190422P002950002019-04-18 3:27PM EDT295.004.714.775.03-1.04-18.09%91258.11%
SPY190422P002990002019-04-16 3:18PM EDT299.008.588.719.030.00-110413.28%
SPY190422P003000002019-04-17 12:08PM EDT300.0010.679.7710.030.00-319414.65%
SPY190422P003010002019-04-16 3:20PM EDT301.0010.5910.7711.030.00-1208815.82%
SPY190422P003020002019-04-16 3:21PM EDT302.0011.5911.7712.030.00-1067616.99%
SPY190422P003040002019-04-16 3:24PM EDT304.0013.6613.7714.030.00-807719.34%
SPY190422P003050002019-04-17 3:03PM EDT305.0015.3314.7715.030.00-259620.51%
SPY190422P003060002019-04-17 3:16PM EDT306.0016.3715.7716.030.00-307221.68%