SPY - SPDRÂ S&P 500 ETF

NYSEArca - Nasdaq Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJune 25, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY180625C002250002018-05-25 11:58PM EDT225.0048.2947.1147.450.00-200.00%
SPY180625C002300002018-06-15 11:45PM EDT230.0046.4047.1047.440.00-60112.60%
SPY180625C002350002018-06-01 11:53PM EDT235.0038.2238.7138.940.00-210.00%
SPY180625C002500002018-05-25 11:58PM EDT250.0023.3222.3022.620.00-2410.00%
SPY180625C002550002018-06-08 10:04AM EDT255.0022.2323.2123.41-0.02-0.09%72074.63%
SPY180625C002590002018-06-14 10:05AM EDT259.0020.1618.1718.520.00-1053.25%
SPY180625C002600002018-06-20 4:14PM EDT260.0016.0815.9816.20+2.22+16.02%20130.62%
SPY180625C002620002018-06-14 10:05AM EDT262.0017.1415.1915.530.00-1048.93%
SPY180625C002630002018-06-01 11:53PM EDT263.009.4011.0811.290.00-80400.00%
SPY180625C002640002018-06-11 3:35PM EDT264.0015.1713.7113.970.00-1149.19%
SPY180625C002650002018-06-18 12:45PM EDT265.0011.2311.0011.230.00-1223.29%
SPY180625C002660002018-06-01 11:53PM EDT266.008.528.328.460.00-38110.00%
SPY180625C002670002018-06-19 10:19AM EDT267.007.439.039.250.00-101020.31%
SPY180625C002680002018-06-19 10:23AM EDT268.006.418.048.270.00-1118.97%
SPY180625C002685002018-06-20 3:31PM EDT268.507.977.597.78-2.23-21.86%12018.26%
SPY180625C002690002018-06-08 3:39PM EDT269.009.349.369.55+2.88+44.58%546141.87%
SPY180625C002695002018-05-31 3:24PM EDT269.503.835.295.390.00-242650.00%
SPY180625C002700002018-06-20 12:09PM EDT270.006.546.106.32+0.89+15.75%52316.11%
SPY180625C002705002018-06-13 3:53PM EDT270.507.777.237.49-0.98-11.20%134632.67%
SPY180625C002710002018-06-20 10:04AM EDT271.005.525.185.36+1.28+30.19%22514.75%
SPY180625C002715002018-06-20 11:10AM EDT271.504.744.684.89-2.41-33.71%6214.14%
SPY180625C002720002018-06-20 1:49PM EDT272.004.714.224.42+0.77+19.54%116713.45%
SPY180625C002725002018-06-19 10:45AM EDT272.503.013.763.960.00-22026312.82%
SPY180625C002730002018-06-20 1:25PM EDT273.003.813.323.51+0.77+25.33%316212.21%
SPY180625C002735002018-06-20 3:31PM EDT273.503.232.963.07+0.45+16.19%8544011.62%
SPY180625C002740002018-06-20 4:10PM EDT274.002.562.562.64+0.16+6.67%22953011.01%
SPY180625C002745002018-06-20 4:04PM EDT274.502.172.162.22+0.14+6.90%4781,36210.35%
SPY180625C002750002018-06-20 3:59PM EDT275.001.821.791.84+0.09+5.20%1,2351,0449.89%
SPY180625C002755002018-06-20 3:58PM EDT275.501.461.441.49+0.07+5.04%9111,9399.46%
SPY180625C002760002018-06-20 4:04PM EDT276.001.121.141.18+0.05+4.67%2,5908979.12%
SPY180625C002765002018-06-20 4:04PM EDT276.500.880.880.90+0.07+8.64%2,6841,1608.74%
SPY180625C002770002018-06-20 4:12PM EDT277.000.660.660.68+0.05+8.20%1,9422,3218.56%
SPY180625C002775002018-06-20 4:06PM EDT277.500.480.480.49+0.01+2.13%1,5691,0758.31%
SPY180625C002780002018-06-20 4:05PM EDT278.000.340.330.35+0.01+3.03%7781,6958.20%
SPY180625C002785002018-06-20 3:59PM EDT278.500.220.220.24-0.01-4.35%8682,8398.08%
SPY180625C002790002018-06-20 3:57PM EDT279.000.150.140.16-0.02-11.76%4221,6987.98%
SPY180625C002795002018-06-20 3:59PM EDT279.500.090.080.10-0.03-25.00%3321,6197.84%
SPY180625C002800002018-06-20 3:54PM EDT280.000.060.050.06-0.02-25.00%6822,2027.72%
SPY180625C002805002018-06-20 3:30PM EDT280.500.050.030.040.00-64237.81%
SPY180625C002810002018-06-20 3:57PM EDT281.000.030.020.03-0.01-25.00%2299758.11%
SPY180625C002820002018-06-20 2:10PM EDT282.000.030.010.02+0.02+200.00%14718.79%
SPY180625C002830002018-06-20 4:14PM EDT283.000.010.010.02-0.01-50.00%43249710.06%
SPY180625C002840002018-06-20 11:06AM EDT284.000.010.000.010.00-120310.16%
SPY180625C002850002018-06-19 11:55AM EDT285.000.010.000.010.00-1115911.33%
SPY180625C002860002018-06-15 9:59AM EDT286.000.040.020.03-0.02-33.33%3714.45%
SPY180625C002870002018-06-13 7:13PM EDT287.000.070.030.040.00-212116.31%
SPY180625C002880002018-06-15 3:13PM EDT288.000.020.010.02-0.03-60.00%2315.82%
SPY180625C002890002018-06-15 1:42PM EDT289.000.020.010.02-0.02-50.00%17616.99%
SPY180625C002900002018-06-13 2:49PM EDT290.000.020.020.03-0.01-33.33%306519.14%
SPY180625C002950002018-06-13 9:30AM EDT295.000.010.010.02-0.01-50.00%21523.44%
PutsforJune 25, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY180625P002250002018-06-13 9:38AM EDT225.000.020.020.03-0.27-93.10%152066.41%
SPY180625P002300002018-06-19 10:35AM EDT230.000.020.000.010.00-62,64851.56%
SPY180625P002350002018-06-19 3:50PM EDT235.000.010.000.010.00-1677648.44%
SPY180625P002400002018-06-20 12:14PM EDT240.000.010.000.01-0.02-66.67%436142.97%
SPY180625P002450002018-06-20 2:02PM EDT245.000.020.010.020.00-101,14539.84%
SPY180625P002500002018-06-20 12:20PM EDT250.000.020.010.02-0.01-33.33%1535133.59%
SPY180625P002550002018-06-20 3:05PM EDT255.000.020.020.03-0.05-71.43%271,10128.91%
SPY180625P002570002018-06-19 4:03PM EDT257.000.050.020.030.00-8020026.56%
SPY180625P002580002018-06-14 10:12AM EDT258.000.100.060.070.00-25528.42%
SPY180625P002590002018-06-18 11:49AM EDT259.000.060.030.040.00-105124.90%
SPY180625P002600002018-06-20 10:54AM EDT260.000.040.030.04-0.04-50.00%2189023.63%
SPY180625P002610002018-06-20 12:10PM EDT261.000.030.040.05-0.08-72.73%51,79823.05%
SPY180625P002620002018-06-20 10:42AM EDT262.000.050.040.05-0.04-44.44%231821.68%
SPY180625P002630002018-06-19 4:04PM EDT263.000.090.040.050.00-552,16920.31%
SPY180625P002640002018-06-20 4:08PM EDT264.000.050.050.06-0.09-64.29%8385119.53%
SPY180625P002650002018-06-20 4:07PM EDT265.000.060.060.07-0.09-60.00%9111,81618.56%
SPY180625P002660002018-06-19 4:06PM EDT266.000.130.070.080.00-658917.58%
SPY180625P002670002018-06-20 4:03PM EDT267.000.100.080.10-0.06-37.50%39042316.80%
SPY180625P002680002018-06-20 3:33PM EDT268.000.080.100.11-0.17-68.00%2927415.53%
SPY180625P002685002018-06-20 3:29PM EDT268.500.090.110.12-0.28-75.68%15062615.04%
SPY180625P002690002018-06-20 3:37PM EDT269.000.110.120.14-0.10-47.62%3981,05914.75%
SPY180625P002695002018-06-20 4:07PM EDT269.500.140.140.15-0.11-44.00%17145614.11%
SPY180625P002700002018-06-20 4:06PM EDT270.000.150.150.17-0.11-42.31%1,4572,07213.70%
SPY180625P002705002018-06-20 4:01PM EDT270.500.170.170.19-0.14-45.16%33645613.18%
SPY180625P002710002018-06-20 4:02PM EDT271.000.200.190.21-0.20-50.00%33458612.65%
SPY180625P002715002018-06-20 3:58PM EDT271.500.220.220.24-0.28-56.00%571,10312.18%
SPY180625P002720002018-06-20 3:57PM EDT272.000.260.250.27-0.20-43.48%2,8731,47011.65%
SPY180625P002725002018-06-20 3:31PM EDT272.500.260.300.32-0.28-51.85%16177311.28%
SPY180625P002730002018-06-20 4:04PM EDT273.000.360.350.37-0.25-40.98%1,0232,41310.80%
SPY180625P002735002018-06-20 3:17PM EDT273.500.380.410.44-0.31-44.93%1291,74910.43%
SPY180625P002740002018-06-20 4:14PM EDT274.000.500.490.52-0.31-38.27%7,0984,1559.99%
SPY180625P002745002018-06-20 4:14PM EDT274.500.600.590.62-0.32-34.78%5752,0029.57%
SPY180625P002750002018-06-20 4:06PM EDT275.000.710.710.75-0.37-34.26%2,0002,1819.23%
SPY180625P002755002018-06-20 4:00PM EDT275.500.850.860.90-0.41-32.54%1,7641,4668.83%
SPY180625P002760002018-06-20 4:10PM EDT276.001.071.051.10-0.47-30.52%4,2421,0038.57%
SPY180625P002765002018-06-20 4:05PM EDT276.501.321.281.33-0.57-30.16%3,5371,2308.28%
SPY180625P002770002018-06-20 4:08PM EDT277.001.591.551.62-0.61-27.73%1,0191,2888.16%
SPY180625P002775002018-06-20 3:50PM EDT277.501.911.861.94-0.43-18.38%2631,0997.96%
SPY180625P002780002018-06-20 3:55PM EDT278.002.292.192.30-0.51-18.21%1841,8877.79%
SPY180625P002785002018-06-20 3:53PM EDT278.502.682.572.70-0.48-15.19%2189217.72%
SPY180625P002790002018-06-20 3:54PM EDT279.003.092.993.20-1.21-28.14%151,1058.69%
SPY180625P002795002018-06-20 3:31PM EDT279.503.263.433.62+0.48+17.27%68498.40%
SPY180625P002800002018-06-19 1:49PM EDT280.005.043.904.090.00-216198.69%
SPY180625P002805002018-06-18 1:53PM EDT280.504.304.384.560.00-331248.74%
SPY180625P002810002018-06-20 2:31PM EDT281.004.564.885.10-0.48-9.52%141310.50%
SPY180625P002820002018-06-20 3:13PM EDT282.005.905.886.11-1.68-22.16%6912.31%
SPY180625P002830002018-06-20 12:06PM EDT283.006.596.897.06-0.24-3.51%122412.40%
SPY180625P002850002018-06-13 1:00PM EDT285.007.258.318.56-0.60-7.64%2010.00%
SPY180625P002860002018-06-15 11:47PM EDT286.008.378.669.000.00-45450.00%
SPY180625P002870002018-06-19 9:50AM EDT287.0012.4610.8911.120.00-1020.02%
SPY180625P002900002018-06-14 3:58PM EDT290.0012.5412.6613.010.00-1400.00%
SPY180625P002950002018-05-25 11:46PM EDT295.0023.1023.7824.120.00-4291.38%