SPY - SPDR S&P 500 ETF

NYSEArca - Nasdaq Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforMarch 20, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY190320C002300002019-03-07 2:39PM EDT230.0045.7051.9852.280.00-200.00%
SPY190320C002400002019-02-19 11:06AM EDT240.0037.9541.4541.770.00-100.00%
SPY190320C002500002019-03-13 2:13PM EDT250.0032.1832.0232.300.00-1000.00%
SPY190320C002510002019-03-18 12:09AM EDT251.0028.8531.0231.300.00-2600.00%
SPY190320C002550002019-03-08 1:55PM EDT255.0017.9127.0227.300.00-300.00%
SPY190320C002570002019-03-06 1:36PM EDT257.0019.4225.0225.300.00-1500.00%
SPY190320C002600002019-03-19 1:34PM EDT260.0023.4922.0222.30+2.67+12.82%22020.00%
SPY190320C002610002019-03-06 1:36PM EDT261.0017.0320.4720.800.00-1100.00%
SPY190320C002620002019-03-06 1:36PM EDT262.0016.0819.4819.790.00-1500.00%
SPY190320C002630002019-03-19 1:34PM EDT263.0020.4619.0219.30+2.34+12.91%2100.00%
SPY190320C002640002019-03-11 1:15PM EDT264.0014.0817.9618.300.00-100.00%
SPY190320C002650002019-03-18 1:47PM EDT265.0017.1416.9917.290.00-95950.00%
SPY190320C002660002019-03-14 3:23PM EDT266.0015.1316.0216.300.00-100.00%
SPY190320C002670002019-03-11 9:44AM EDT267.009.2714.9715.300.00-100.00%
SPY190320C002680002019-03-14 3:23PM EDT268.0013.1113.9714.300.00-2300.00%
SPY190320C002690002019-03-13 2:58PM EDT269.0012.8512.9713.300.00-100.00%
SPY190320C002700002019-03-19 10:28AM EDT270.0013.3511.9912.29+0.87+6.97%10750.00%
SPY190320C002705002019-03-18 12:09AM EDT270.5010.9511.4711.810.00-45450.00%
SPY190320C002710002019-03-18 10:51AM EDT271.0011.5810.9711.300.00-210.00%
SPY190320C002715002019-03-13 1:10PM EDT271.5010.4610.4710.800.00-100.00%
SPY190320C002720002019-03-18 9:58AM EDT272.0010.3810.0210.300.00-111110.00%
SPY190320C002725002019-03-11 10:08AM EDT272.504.669.529.800.00-100.00%
SPY190320C002730002019-03-15 12:16PM EDT273.008.789.009.280.00-20100.00%
SPY190320C002735002019-03-15 3:58PM EDT273.507.768.488.800.00-80800.00%
SPY190320C002740002019-03-18 4:07PM EDT274.008.618.028.300.00-2571240.00%
SPY190320C002745002019-03-18 12:42PM EDT274.507.337.497.790.00-770.00%
SPY190320C002750002019-03-19 10:12AM EDT275.008.536.997.31+2.00+30.63%2400.00%
SPY190320C002760002019-03-19 3:32PM EDT276.006.116.066.30+0.45+7.95%712940.00%
SPY190320C002765002019-03-19 11:15AM EDT276.506.945.555.82+1.29+22.83%8150.00%
SPY190320C002770002019-03-19 3:50PM EDT277.005.065.075.30-0.54-9.64%3653760.00%
SPY190320C002775002019-03-19 3:59PM EDT277.504.914.534.84-0.23-4.47%20690.00%
SPY190320C002780002019-03-19 4:08PM EDT278.004.204.064.32-0.25-5.62%722170.00%
SPY190320C002785002019-03-19 3:21PM EDT278.503.893.613.85-0.02-0.51%81120.00%
SPY190320C002790002019-03-19 4:04PM EDT279.003.403.243.30-0.39-10.29%5028330.00%
SPY190320C002795002019-03-19 3:51PM EDT279.502.752.792.85-0.47-14.60%879920.00%
SPY190320C002800002019-03-19 3:59PM EDT280.002.702.372.42-0.18-6.25%3,0972,9290.00%
SPY190320C002805002019-03-19 4:12PM EDT280.502.021.962.01-0.40-16.53%1,2456473.13%
SPY190320C002810002019-03-19 4:08PM EDT281.001.641.581.63-0.41-20.00%5,8693,41310.06%
SPY190320C002815002019-03-19 4:14PM EDT281.501.351.251.28-0.32-19.16%2,7734,02711.13%
SPY190320C002820002019-03-19 4:14PM EDT282.000.980.950.98-0.40-28.99%11,2864,74111.79%
SPY190320C002825002019-03-19 4:13PM EDT282.500.780.700.72-0.25-24.27%11,4296,41612.11%
SPY190320C002830002019-03-19 4:14PM EDT283.000.510.490.51-0.28-35.44%24,7235,37812.35%
SPY190320C002835002019-03-19 4:13PM EDT283.500.360.330.35-0.20-35.71%29,6012,33012.55%
SPY190320C002840002019-03-19 4:14PM EDT284.000.220.210.22-0.18-45.00%42,9463,33412.45%
SPY190320C002845002019-03-19 4:14PM EDT284.500.140.120.14-0.11-44.00%15,9772,53512.70%
SPY190320C002850002019-03-19 4:10PM EDT285.000.070.070.08-0.10-58.82%28,1735,98012.60%
SPY190320C002860002019-03-19 4:08PM EDT286.000.030.020.03-0.04-57.14%23,0952,79413.28%
SPY190320C002870002019-03-19 4:02PM EDT287.000.010.000.010.00-9,6812,18813.67%
SPY190320C002880002019-03-19 3:38PM EDT288.000.010.000.01-0.01-50.00%7,7442,04816.41%
SPY190320C002890002019-03-19 3:08PM EDT289.000.010.000.010.00-80731518.75%
SPY190320C002900002019-03-19 12:07PM EDT290.000.010.000.010.00-1951121.09%
SPY190320C002910002019-03-15 10:27AM EDT291.000.010.000.010.00-114923.44%
SPY190320C002920002019-03-13 2:45PM EDT292.000.020.000.010.00-344425.78%
SPY190320C002930002019-03-12 10:00AM EDT293.000.020.000.010.00-11428.13%
SPY190320C002940002019-03-12 10:33AM EDT294.000.010.000.010.00-11030.47%
SPY190320C002950002019-03-07 4:49PM EDT295.000.010.000.010.00-23332.81%
SPY190320C002970002019-03-04 1:57PM EDT297.000.010.000.010.00-101037.50%
SPY190320C002980002019-03-18 4:10PM EDT298.000.010.000.010.00-13539.84%
PutsforMarch 20, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY190320P002300002019-03-19 1:11PM EDT230.000.010.000.010.00-1001,252128.13%
SPY190320P002350002019-03-11 12:07PM EDT235.000.010.000.010.00-101,865115.63%
SPY190320P002400002019-03-12 10:57AM EDT240.000.020.000.010.00-8101,529103.13%
SPY190320P002450002019-03-14 11:20AM EDT245.000.010.000.010.00-5068890.63%
SPY190320P002470002019-03-18 12:07AM EDT247.000.010.000.010.00-16,25187.50%
SPY190320P002480002019-03-18 12:07AM EDT248.000.010.000.010.00-6,5006,75084.38%
SPY190320P002500002019-03-15 12:14PM EDT250.000.010.000.010.00-136778.13%
SPY190320P002510002019-03-15 9:30AM EDT251.000.010.000.010.00-725776.56%
SPY190320P002520002019-03-13 9:45AM EDT252.000.010.000.010.00-911575.00%
SPY190320P002530002019-03-12 3:20PM EDT253.000.030.000.010.00-15171.88%
SPY190320P002540002019-03-11 2:48PM EDT254.000.050.000.010.00-535368.75%
SPY190320P002550002019-03-15 12:02PM EDT255.000.010.000.010.00-2068867.19%
SPY190320P002560002019-03-14 1:34PM EDT256.000.020.000.010.00-25061565.63%
SPY190320P002570002019-03-19 1:34PM EDT257.000.010.000.010.00-21,56262.50%
SPY190320P002580002019-03-15 11:00AM EDT258.000.010.000.010.00-629259.38%
SPY190320P002590002019-03-15 3:23PM EDT259.000.010.000.010.00-3486257.81%
SPY190320P002600002019-03-19 1:34PM EDT260.000.010.000.010.00-292456.25%
SPY190320P002605002019-03-15 3:11PM EDT260.500.010.000.010.00-2632254.69%
SPY190320P002610002019-03-14 3:59PM EDT261.000.020.000.010.00-362,73253.13%
SPY190320P002615002019-03-15 2:19PM EDT261.500.010.000.010.00-1,0511,26051.56%
SPY190320P002620002019-03-15 2:19PM EDT262.000.010.000.010.00-11,99250.00%
SPY190320P002625002019-03-18 12:07AM EDT262.500.020.000.010.00-12150.00%
SPY190320P002630002019-03-18 2:16PM EDT263.000.010.000.010.00-501,99751.56%
SPY190320P002635002019-03-18 12:07AM EDT263.500.030.000.010.00-12450.78%
SPY190320P002640002019-03-15 1:21PM EDT264.000.010.000.010.00-168750.00%
SPY190320P002645002019-03-18 12:07AM EDT264.500.020.000.010.00-303248.44%
SPY190320P002650002019-03-15 12:45PM EDT265.000.020.000.010.00-1501,98546.88%
SPY190320P002655002019-03-18 12:07AM EDT265.500.020.000.010.00-505446.09%
SPY190320P002660002019-03-15 3:45PM EDT266.000.010.000.010.00-23876344.53%
SPY190320P002665002019-03-18 12:07AM EDT266.500.020.000.010.00-231143.75%
SPY190320P002670002019-03-19 10:15AM EDT267.000.010.000.010.00-352242.19%
SPY190320P002675002019-03-19 9:51AM EDT267.500.010.000.010.00-226,15540.63%
SPY190320P002680002019-03-18 12:45PM EDT268.000.010.000.010.00-1651,45639.84%
SPY190320P002685002019-03-18 1:57PM EDT268.500.010.000.010.00-1,3601,36738.28%
SPY190320P002690002019-03-19 3:25PM EDT269.000.020.000.01+0.01+100.00%802,53537.50%
SPY190320P002695002019-03-18 1:57PM EDT269.500.010.000.010.00-2,7802,91035.94%
SPY190320P002700002019-03-19 3:47PM EDT270.000.010.000.010.00-18054,34234.38%
SPY190320P002705002019-03-18 3:39PM EDT270.500.010.000.010.00-21139533.59%
SPY190320P002710002019-03-19 3:25PM EDT271.000.020.000.01+0.01+100.00%801,71532.03%
SPY190320P002715002019-03-18 9:33AM EDT271.500.020.000.010.00-794230.47%
SPY190320P002720002019-03-19 3:30PM EDT272.000.010.000.01-0.01-50.00%82,51029.69%
SPY190320P002725002019-03-19 3:20PM EDT272.500.010.000.010.00-428,73828.13%
SPY190320P002730002019-03-19 3:35PM EDT273.000.010.000.01-0.01-50.00%1402,20726.95%
SPY190320P002735002019-03-19 3:58PM EDT273.500.010.000.01-0.01-50.00%591,91625.78%
SPY190320P002740002019-03-19 4:00PM EDT274.000.010.000.01-0.01-50.00%4152,52824.22%
SPY190320P002745002019-03-19 3:41PM EDT274.500.010.010.02-0.01-50.00%1761,80425.39%
SPY190320P002750002019-03-19 3:59PM EDT275.000.020.010.020.00-1,1274,73523.83%
SPY190320P002755002019-03-19 4:09PM EDT275.500.010.010.02-0.03-75.00%60951822.66%
SPY190320P002760002019-03-19 3:58PM EDT276.000.020.010.02-0.01-33.33%1,0025,24421.09%
SPY190320P002765002019-03-19 3:48PM EDT276.500.040.020.030.00-4552,55221.09%
SPY190320P002770002019-03-19 4:14PM EDT277.000.030.030.04-0.02-40.00%2,3714,40520.51%
SPY190320P002775002019-03-19 4:14PM EDT277.500.040.040.05-0.01-20.00%2,7031,51419.83%
SPY190320P002780002019-03-19 4:13PM EDT278.000.060.060.07-0.02-25.00%4,2454,92519.53%
SPY190320P002785002019-03-19 4:13PM EDT278.500.090.090.10-0.01-10.00%8,1012,96619.24%
SPY190320P002790002019-03-19 4:10PM EDT279.000.140.130.14+0.01+7.69%13,4384,93819.04%
SPY190320P002795002019-03-19 4:13PM EDT279.500.180.180.19+0.01+5.88%8,5732,55218.65%
SPY190320P002800002019-03-19 4:14PM EDT280.000.250.250.26+0.02+8.70%27,6513,27518.41%
SPY190320P002805002019-03-19 4:14PM EDT280.500.340.340.36+0.02+6.25%5,4792,13118.36%
SPY190320P002810002019-03-19 4:14PM EDT281.000.450.460.48+0.03+7.14%20,7089,96918.16%
SPY190320P002815002019-03-19 4:14PM EDT281.500.590.610.64+0.07+13.46%13,3593,94018.16%
SPY190320P002820002019-03-19 4:14PM EDT282.000.780.810.84+0.09+13.04%28,5505,61218.26%
SPY190320P002825002019-03-19 4:14PM EDT282.501.031.061.09+0.10+10.75%23,9452,10118.56%
SPY190320P002830002019-03-19 4:13PM EDT283.001.301.341.38+0.15+13.04%57,7311,51018.95%
SPY190320P002835002019-03-19 4:13PM EDT283.501.621.681.72+0.23+16.55%24,45048219.61%
SPY190320P002840002019-03-19 4:12PM EDT284.002.002.062.10+0.24+13.64%47,39918020.51%
SPY190320P002845002019-03-19 4:14PM EDT284.502.502.462.52+0.36+16.82%2,97117821.75%
SPY190320P002850002019-03-19 4:14PM EDT285.002.902.912.97+0.28+10.69%4,07926123.34%
SPY190320P002860002019-03-19 3:56PM EDT286.003.943.724.00-0.07-1.75%1,6794229.00%
SPY190320P002870002019-03-19 3:59PM EDT287.004.654.735.00-0.34-6.81%1,0821333.69%
SPY190320P002880002019-03-19 12:18PM EDT288.003.955.726.01-3.31-45.59%122038.48%
SPY190320P002890002019-03-19 12:08PM EDT289.005.396.727.05-4.96-47.92%4043.95%
SPY190320P002900002019-03-19 3:58PM EDT290.007.757.728.00-0.63-7.52%6846.73%
SPY190320P002910002019-03-18 12:07AM EDT291.0010.268.729.000.00-1050.83%
SPY190320P002980002019-03-18 12:08AM EDT298.0018.1815.7216.050.00-1072.36%