SPY - SPDR S&P 500 ETF

NYSEArca - Nasdaq Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforApril 24, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY190424C002500002019-03-20 2:32PM EDT250.0033.9840.0640.400.00-1000.00%
SPY190424C002600002019-04-05 10:34AM EDT260.0028.820.000.000.00-100.00%
SPY190424C002610002019-03-29 9:58AM EDT261.0021.740.000.000.00-6000.00%
SPY190424C002640002019-04-10 11:04AM EDT264.0024.240.000.000.00-1400.00%
SPY190424C002650002019-04-18 10:23AM EDT265.0023.950.000.000.00-100.00%
SPY190424C002680002019-04-23 3:19PM EDT268.0024.880.000.000.00-100.00%
SPY190424C002690002019-03-27 12:12PM EDT269.0011.790.000.000.00-2300.00%
SPY190424C002700002019-04-18 2:00PM EDT270.0020.150.000.000.00-500.00%
SPY190424C002710002019-04-02 11:03AM EDT271.0015.250.000.000.00-100.00%
SPY190424C002720002019-03-28 3:39PM EDT272.0010.660.000.000.00-2100.00%
SPY190424C002730002019-04-02 11:03AM EDT273.0013.400.000.000.00-300.00%
SPY190424C002740002019-04-11 10:45AM EDT274.0016.040.000.000.00-100.00%
SPY190424C002750002019-04-17 12:56PM EDT275.0014.980.000.000.00-2500.00%
SPY190424C002760002019-04-16 9:40AM EDT276.0015.150.000.000.00-200.00%
SPY190424C002770002019-04-01 10:00AM EDT277.009.440.000.000.00-2500.00%
SPY190424C002780002019-04-17 12:12PM EDT278.0011.490.000.000.00-2400.00%
SPY190424C002790002019-04-23 12:44PM EDT279.0013.850.000.000.00-100.00%
SPY190424C002800002019-04-23 4:01PM EDT280.0013.000.000.000.00-20500.00%
SPY190424C002810002019-04-22 12:46PM EDT281.009.160.000.000.00-300.00%
SPY190424C002815002019-04-22 2:11PM EDT281.508.660.000.000.00-100.00%
SPY190424C002820002019-04-23 12:24PM EDT282.0010.860.000.000.00-10300.00%
SPY190424C002830002019-04-23 11:10AM EDT283.008.840.000.000.00-3200.00%
SPY190424C002840002019-04-23 1:35PM EDT284.008.840.000.000.00-500.00%
SPY190424C002850002019-04-23 4:00PM EDT285.007.950.000.000.00-2300.00%
SPY190424C002860002019-04-23 3:44PM EDT286.006.700.000.000.00-3700.00%
SPY190424C002870002019-04-23 3:59PM EDT287.005.790.000.000.00-25800.00%
SPY190424C002880002019-04-23 3:55PM EDT288.005.000.000.000.00-89300.00%
SPY190424C002885002019-04-23 3:58PM EDT288.504.300.000.000.00-84300.00%
SPY190424C002890002019-04-23 3:59PM EDT289.003.870.000.000.00-2,78800.00%
SPY190424C002900002019-04-23 4:00PM EDT290.003.000.000.000.00-8,96900.00%
SPY190424C002910002019-04-23 4:03PM EDT291.002.110.000.000.00-24,85700.00%
SPY190424C002920002019-04-23 4:14PM EDT292.001.250.000.000.00-38,64700.00%
SPY190424C002930002019-04-23 4:14PM EDT293.000.580.000.000.00-33,56600.39%
SPY190424C002940002019-04-23 4:14PM EDT294.000.190.000.000.00-23,01701.56%
SPY190424C002950002019-04-23 4:14PM EDT295.000.040.000.000.00-9,09303.13%
SPY190424C002960002019-04-23 4:14PM EDT296.000.020.000.000.00-8,74306.25%
SPY190424C002970002019-04-23 3:59PM EDT297.000.010.000.000.00-89806.25%
SPY190424C002980002019-04-23 3:27PM EDT298.000.010.000.000.00-806.25%
SPY190424C002990002019-04-23 3:14PM EDT299.000.010.000.000.00-1012.50%
SPY190424C003000002019-04-16 1:28PM EDT300.000.020.000.000.00-1012.50%
SPY190424C003010002019-04-17 1:40PM EDT301.000.010.000.000.00-1012.50%
SPY190424C003020002019-04-12 9:55AM EDT302.000.020.000.000.00-1012.50%
SPY190424C003050002019-04-12 2:48PM EDT305.000.010.000.000.00-4,800012.50%
SPY190424C003060002019-04-05 11:09AM EDT306.000.010.000.000.00-1025.00%
PutsforApril 24, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY190424P002400002019-04-04 11:04AM EDT240.000.040.000.000.00-10050.00%
SPY190424P002450002019-04-16 9:45AM EDT245.000.010.000.000.00-40050.00%
SPY190424P002500002019-04-17 2:20PM EDT250.000.010.000.000.00-1050.00%
SPY190424P002550002019-04-18 12:34PM EDT255.000.010.000.000.00-1050.00%
SPY190424P002600002019-04-16 9:30AM EDT260.000.010.000.000.00-1050.00%
SPY190424P002610002019-04-18 10:25AM EDT261.000.010.000.000.00-21050.00%
SPY190424P002620002019-04-22 10:44AM EDT262.000.010.000.000.00-1050.00%
SPY190424P002630002019-04-16 2:06PM EDT263.000.020.010.000.00-1070.31%
SPY190424P002640002019-04-18 9:47AM EDT264.000.010.010.000.00-1,300068.75%
SPY190424P002650002019-04-16 9:49AM EDT265.000.010.010.000.00-3065.63%
SPY190424P002660002019-04-16 10:48AM EDT266.000.020.010.000.00-10062.50%
SPY190424P002670002019-04-12 3:04PM EDT267.000.040.010.000.00-26060.94%
SPY190424P002680002019-04-18 10:33AM EDT268.000.010.010.000.00-30059.38%
SPY190424P002690002019-04-17 3:27PM EDT269.000.030.010.000.00-60056.25%
SPY190424P002700002019-04-22 9:54AM EDT270.000.010.010.000.00-2054.69%
SPY190424P002710002019-04-18 9:58AM EDT271.000.020.000.000.00-5025.00%
SPY190424P002720002019-04-23 3:55PM EDT272.000.010.000.000.00-1025.00%
SPY190424P002730002019-04-22 10:20AM EDT273.000.010.000.000.00-551025.00%
SPY190424P002740002019-04-23 12:39PM EDT274.000.010.000.000.00-3025.00%
SPY190424P002750002019-04-22 1:21PM EDT275.000.010.000.000.00-1025.00%
SPY190424P002760002019-04-23 1:47PM EDT276.000.010.000.000.00-2025.00%
SPY190424P002770002019-04-18 3:59PM EDT277.000.020.000.000.00-82025.00%
SPY190424P002780002019-04-22 4:00PM EDT278.000.010.000.000.00-463025.00%
SPY190424P002790002019-04-22 3:56PM EDT279.000.010.000.000.00-265025.00%
SPY190424P002800002019-04-23 2:08PM EDT280.000.010.000.000.00-51025.00%
SPY190424P002810002019-04-23 3:31PM EDT281.000.010.000.000.00-1,172025.00%
SPY190424P002820002019-04-23 3:48PM EDT282.000.010.000.000.00-51012.50%
SPY190424P002830002019-04-23 2:45PM EDT283.000.010.000.000.00-532012.50%
SPY190424P002840002019-04-23 1:32PM EDT284.000.010.000.000.00-593012.50%
SPY190424P002850002019-04-23 3:59PM EDT285.000.010.000.000.00-5,739012.50%
SPY190424P002860002019-04-23 3:58PM EDT286.000.010.000.000.00-2,306012.50%
SPY190424P002870002019-04-23 3:56PM EDT287.000.020.000.000.00-4,434012.50%
SPY190424P002880002019-04-23 4:13PM EDT288.000.010.000.000.00-13,52306.25%
SPY190424P002890002019-04-23 4:06PM EDT289.000.030.000.000.00-8,99606.25%
SPY190424P002900002019-04-23 4:14PM EDT290.000.050.000.000.00-24,91806.25%
SPY190424P002920002019-04-23 4:14PM EDT292.000.250.000.000.00-27,36901.56%
SPY190424P002930002019-04-23 4:14PM EDT293.000.570.000.000.00-19,57100.00%
SPY190424P002940002019-04-23 4:13PM EDT294.001.240.000.000.00-3,29200.00%
SPY190424P003020002019-04-16 3:31PM EDT302.0011.830.000.000.00-10000.00%
SPY190424P003030002019-04-16 3:32PM EDT303.0012.850.000.000.00-13800.00%
SPY190424P003040002019-04-17 2:38PM EDT304.0014.620.000.000.00-2000.00%
SPY190424P003050002019-04-23 3:57PM EDT305.0012.140.000.000.00-5000.00%
SPY190424P003060002019-04-22 2:51PM EDT306.0015.970.000.000.00-4000.00%
SPY190424P003070002019-04-17 12:41PM EDT307.0017.320.000.000.00-500.00%
SPY190424P003080002019-04-18 12:59PM EDT308.0018.110.000.000.00-2000.00%
SPY190424P003090002019-04-18 2:45PM EDT309.0018.820.000.000.00-8500.00%